1580774400000|2020-02-04 00:00:00|22873.7|22866.7|22898.7|22891.7|22928.7|22921.7|22843.7|22836.7|11757
1580778000000|2020-02-04 01:00:00|22896.2|22889.2|23018.7|23011.7|23028.7|23021.7|22883.7|22876.7|18401
1580781600000|2020-02-04 02:00:00|23013.7|23006.7|22973.7|22966.7|23013.7|23006.7|22958.7|22951.7|7216
1580785200000|2020-02-04 03:00:00|22971.2|22964.2|23043.7|23036.7|23073.7|23066.7|22953.7|22946.7|9150
1580788800000|2020-02-04 04:00:00|23048.7|23041.7|23053.7|23046.7|23093.7|23086.7|23033.7|23026.7|5596
1580792400000|2020-02-04 05:00:00|23058.7|23051.7|23071.2|23064.2|23108.7|23101.7|23048.7|23041.7|11780
1580796000000|2020-02-04 06:00:00|23073.7|23066.7|23133.7|23126.7|23148.7|23141.7|23063.7|23056.7|6550
1580799600000|2020-02-04 07:00:00|23128.7|23121.7|23113.7|23106.7|23143.7|23136.7|23063.7|23056.7|1132
1580803200000|2020-02-04 08:00:00|23111.2|23104.2|23218.7|23211.7|23253.7|23246.7|23103.7|23096.7|3873
1580806800000|2020-02-04 09:00:00|23221.2|23214.2|23278.7|23271.7|23288.7|23281.7|23208.7|23201.7|3011
1580810400000|2020-02-04 10:00:00|23276.2|23269.2|23233.7|23226.7|23288.7|23281.7|23231.2|23224.2|1716
1580814000000|2020-02-04 11:00:00|23228.7|23221.7|23258.7|23251.7|23273.7|23266.7|23221.2|23214.2|979
1580817600000|2020-02-04 12:00:00|23263.7|23256.7|23308.7|23301.7|23308.7|23301.7|23253.7|23246.7|1844
1580821200000|2020-02-04 13:00:00|23303.7|23296.7|23328.7|23321.7|23333.7|23326.7|23278.7|23271.7|1401
1580824800000|2020-02-04 14:00:00|23326.2|23319.2|23343.7|23336.7|23358.7|23351.7|23293.7|23286.7|3600
1580828400000|2020-02-04 15:00:00|23348.7|23341.7|23373.7|23366.7|23388.7|23381.7|23318.7|23311.7|4324
1580832000000|2020-02-04 16:00:00|23371.2|23364.2|23393.7|23386.7|23418.7|23411.7|23353.7|23346.7|3429
1580835600000|2020-02-04 17:00:00|23391.2|23384.2|23408.7|23401.7|23418.7|23411.7|23383.7|23376.7|1427
1580839200000|2020-02-04 18:00:00|23406.2|23399.2|23403.7|23396.7|23413.7|23406.7|23371.2|23364.2|714
1580842800000|2020-02-04 19:00:00|23401.2|23394.2|23403.7|23396.7|23413.7|23406.7|23393.7|23386.7|880
1580846400000|2020-02-04 20:00:00|23398.7|23391.7|23373.7|23366.7|23413.7|23406.7|23368.7|23361.7|2144
1580850000000|2020-02-04 21:00:00|23368.7|23361.7|23411.1|23381.1|23422.7|23407.7|23368.7|23361.7|632
1580853600000|2020-02-04 22:00:00|23411|23381|23412.4|23382.4|23417.4|23387.4|23408.1|23378.1|0
1580857200000|2020-02-04 23:00:00|23409.9|23379.9|23328.7|23321.7|23409.9|23391.7|23328.7|23321.7|40335
1580860800000|2020-02-05 00:00:00|23333.7|23326.7|23286.1|23279.1|23401.2|23394.2|23258.6|23251.6|14123
1580864400000|2020-02-05 01:00:00|23283.6|23276.6|23353.6|23346.6|23358.6|23351.6|23233.6|23226.6|13166
1580868000000|2020-02-05 02:00:00|23351.1|23344.1|23338.6|23331.6|23363.6|23356.6|23318.6|23311.6|6906
1580871600000|2020-02-05 03:00:00|23343.6|23336.6|23368.6|23361.6|23383.6|23376.6|23318.6|23311.6|5075
1580875200000|2020-02-05 04:00:00|23371.1|23364.1|23403.6|23396.6|23408.6|23401.6|23363.6|23356.6|4287
1580878800000|2020-02-05 05:00:00|23408.6|23401.6|23328.6|23321.6|23408.6|23401.6|23313.6|23306.6|12584
1580882400000|2020-02-05 06:00:00|23333.6|23326.6|23363.6|23356.6|23388.6|23381.6|23313.6|23306.6|7181
1580886000000|2020-02-05 07:00:00|23371.1|23364.1|23348.6|23341.6|23383.6|23376.6|23338.6|23331.6|1396
1580889600000|2020-02-05 08:00:00|23343.6|23336.6|23543.6|23536.6|23598.6|23591.6|23338.6|23331.6|9714
1580893200000|2020-02-05 09:00:00|23538.6|23531.6|23686.1|23679.1|23708.6|23701.6|23528.6|23521.6|6009
1580896800000|2020-02-05 10:00:00|23683.6|23676.6|23656.1|23649.1|23686.1|23679.1|23633.6|23626.6|1770
1580900400000|2020-02-05 11:00:00|23658.6|23651.6|23603.6|23596.6|23703.6|23696.6|23591.1|23584.1|4141
1580904000000|2020-02-05 12:00:00|23608.6|23601.6|23638.6|23631.6|23658.6|23651.6|23598.6|23591.6|1524
1580907600000|2020-02-05 13:00:00|23641.1|23634.1|23688.6|23681.6|23703.6|23696.6|23633.6|23626.6|1623
1580911200000|2020-02-05 14:00:00|23683.6|23676.6|23653.6|23646.6|23688.6|23681.6|23608.6|23601.6|3243
1580914800000|2020-02-05 15:00:00|23646.1|23639.1|23658.6|23651.6|23678.6|23671.6|23568.6|23561.6|6840
1580918400000|2020-02-05 16:00:00|23656.1|23649.1|23663.6|23656.6|23671.1|23664.1|23603.6|23596.6|3051
1580922000000|2020-02-05 17:00:00|23661.1|23654.1|23653.6|23646.6|23678.6|23671.6|23648.6|23641.6|840
1580925600000|2020-02-05 18:00:00|23651.1|23644.1|23673.6|23666.6|23683.6|23676.6|23643.6|23636.6|1060
1580929200000|2020-02-05 19:00:00|23671.1|23664.1|23703.6|23696.6|23708.6|23701.6|23651.1|23644.1|1175
1580932800000|2020-02-05 20:00:00|23708.6|23701.6|23693.6|23686.6|23718.6|23711.6|23678.6|23671.6|2090
1580936400000|2020-02-05 21:00:00|23698.6|23691.6|23720.3|23690.3|23727.6|23712.6|23678.6|23671.6|621
1580940000000|2020-02-05 22:00:00|23719.6|23689.6|23722.5|23692.5|23725.1|23695.1|23718.3|23688.3|0
1580943600000|2020-02-05 23:00:00|23724.8|23694.8|23668.6|23661.6|23738.4|23712.6|23663.6|23656.6|56336
1580947200000|2020-02-06 00:00:00|23683.6|23676.6|23693.6|23686.6|23721.1|23714.1|23653.6|23646.6|11427
1580950800000|2020-02-06 01:00:00|23698.6|23691.6|23743.6|23736.6|23783.6|23776.6|23688.6|23681.6|14759
1580954400000|2020-02-06 02:00:00|23746.1|23739.1|23853.6|23846.6|23853.6|23846.6|23743.6|23736.6|10189
1580958000000|2020-02-06 03:00:00|23858.6|23851.6|23848.6|23841.6|23868.6|23861.6|23808.6|23801.6|5293
1580961600000|2020-02-06 04:00:00|23843.6|23836.6|23993.6|23986.6|23998.6|23991.6|23838.6|23831.6|15810
1580965200000|2020-02-06 05:00:00|23991.1|23984.1|23903.6|23896.6|23998.6|23991.6|23903.6|23896.6|17728
1580968800000|2020-02-06 06:00:00|23893.6|23886.6|23906.1|23899.1|23968.6|23961.6|23891.1|23884.1|8522
1580972400000|2020-02-06 07:00:00|23908.6|23901.6|23933.6|23926.6|23943.6|23936.6|23873.6|23866.6|1629
1580976000000|2020-02-06 08:00:00|23928.6|23921.6|23916.1|23909.1|23943.6|23936.6|23891.1|23884.1|2518
1580979600000|2020-02-06 09:00:00|23918.6|23911.6|23858.6|23851.6|23933.6|23926.6|23843.6|23836.6|2202
1580983200000|2020-02-06 10:00:00|23853.6|23846.6|23818.6|23811.6|23858.6|23851.6|23813.6|23806.6|1746
1580986800000|2020-02-06 11:00:00|23816.1|23809.1|23908.6|23901.6|23908.6|23901.6|23816.1|23809.1|1255
1580990400000|2020-02-06 12:00:00|23906.1|23899.1|23888.6|23881.6|23923.6|23916.6|23878.6|23871.6|1162
1580994000000|2020-02-06 13:00:00|23886.1|23879.1|23903.6|23896.6|23918.6|23911.6|23863.6|23856.6|1096
1580997600000|2020-02-06 14:00:00|23906.1|23899.1|23873.6|23866.6|23918.6|23911.6|23813.6|23806.6|3884
1581001200000|2020-02-06 15:00:00|23871.1|23864.1|23868.6|23861.6|23883.6|23876.6|23828.6|23821.6|2573
1581004800000|2020-02-06 16:00:00|23863.6|23856.6|23858.6|23851.6|23913.6|23906.6|23858.6|23851.6|4883
1581008400000|2020-02-06 17:00:00|23863.6|23856.6|23903.6|23896.6|23913.6|23906.6|23863.6|23856.6|1139
1581012000000|2020-02-06 18:00:00|23901.1|23894.1|23913.6|23906.6|23923.6|23916.6|23868.6|23861.6|1389
1581015600000|2020-02-06 19:00:00|23918.6|23911.6|23923.6|23916.6|23953.6|23946.6|23911.1|23904.1|4420
1581019200000|2020-02-06 20:00:00|23921.1|23914.1|23958.6|23951.6|23963.6|23956.6|23903.6|23896.6|2914
1581022800000|2020-02-06 21:00:00|23963.6|23956.6|24018|23988|24018.6|23988.6|23948.6|23941.6|811
1581026400000|2020-02-06 22:00:00|24017.9|23987.9|24009.1|23979.1|24023.1|23993.1|24006.7|23976.7|0
1581030000000|2020-02-06 23:00:00|24012.8|23982.8|23963.5|23956.5|24042.6|24027.6|23923.5|23916.5|37092
1581033600000|2020-02-07 00:00:00|23968.5|23961.5|23823.5|23816.5|23973.5|23966.5|23753.5|23746.5|18482
1581037200000|2020-02-07 01:00:00|23828.5|23821.5|23808.5|23801.5|23868.5|23861.5|23768.5|23761.5|15020
1581040800000|2020-02-07 02:00:00|23813.5|23806.5|23813.5|23806.5|23888.5|23881.5|23803.5|23796.5|6717
1581044400000|2020-02-07 03:00:00|23818.5|23811.5|23843.5|23836.5|23843.5|23836.5|23793.5|23786.5|4911
1581048000000|2020-02-07 04:00:00|23848.5|23841.5|23818.5|23811.5|23848.5|23841.5|23808.5|23801.5|3340
1581051600000|2020-02-07 05:00:00|23813.5|23806.5|23828.5|23821.5|23838.5|23831.5|23798.5|23791.5|9833
1581055200000|2020-02-07 06:00:00|23823.5|23816.5|23906|23899|23908.5|23901.5|23803.5|23796.5|7738
1581058800000|2020-02-07 07:00:00|23908.5|23901.5|23848.5|23841.5|23923.5|23916.5|23838.5|23831.5|1669
1581062400000|2020-02-07 08:00:00|23858.5|23851.5|23853.5|23846.5|23883.5|23876.5|23823.5|23816.5|1759
1581066000000|2020-02-07 09:00:00|23856|23849|23798.5|23791.5|23863.5|23856.5|23798.5|23791.5|1494
1581069600000|2020-02-07 10:00:00|23801|23794|23763.5|23756.5|23813.5|23806.5|23758.5|23751.5|2547
1581073200000|2020-02-07 11:00:00|23768.5|23761.5|23798.5|23791.5|23808.5|23801.5|23751|23744|1260
1581076800000|2020-02-07 12:00:00|23803.5|23796.5|23808.5|23801.5|23816|23809|23793.5|23786.5|857
1581080400000|2020-02-07 13:00:00|23806|23799|23788.5|23781.5|23868.5|23861.5|23753.5|23746.5|3186
1581084000000|2020-02-07 14:00:00|23793.5|23786.5|23708.5|23701.5|23816|23809|23681|23674|5652
1581087600000|2020-02-07 15:00:00|23711|23704|23753.5|23746.5|23783.5|23776.5|23678.5|23671.5|4125
1581091200000|2020-02-07 16:00:00|23751|23744|23768.5|23761.5|23798.5|23791.5|23728.5|23721.5|2957
1581094800000|2020-02-07 17:00:00|23766|23759|23758.5|23751.5|23783.5|23776.5|23751|23744|880
1581098400000|2020-02-07 18:00:00|23756|23749|23711|23704|23763.5|23756.5|23708.5|23701.5|2344
1581102000000|2020-02-07 19:00:00|23708.5|23701.5|23713.5|23706.5|23733.5|23726.5|23688.5|23681.5|2372
1581105600000|2020-02-07 20:00:00|23716|23709|23693.5|23686.5|23733.5|23726.5|23678.5|23671.5|1651
1581109200000|2020-02-07 21:00:00|23696|23689|23694.8|23664.8|23702.5|23691.5|23682.5|23662.5|353
1581289200000|2020-02-09 23:00:00|23690|23675|23623.5|23616.5|23717.5|23702.5|23548.5|23541.5|44186
1581292800000|2020-02-10 00:00:00|23618.5|23611.5|23653.8|23646.8|23693.8|23686.8|23618.5|23611.5|10757
1581296400000|2020-02-10 01:00:00|23656.3|23649.3|23733.8|23726.8|23753.8|23746.8|23626.3|23619.3|13744
1581300000000|2020-02-10 02:00:00|23736.3|23729.3|23778.8|23771.8|23818.8|23811.8|23718.8|23711.8|8410
1581303600000|2020-02-10 03:00:00|23773.8|23766.8|23713.8|23706.8|23793.8|23786.8|23708.8|23701.8|5303
1581307200000|2020-02-10 04:00:00|23708.8|23701.8|23668.8|23661.8|23718.8|23711.8|23663.8|23656.8|5417
1581310800000|2020-02-10 05:00:00|23671.3|23664.3|23688.8|23681.8|23728.8|23721.8|23663.8|23656.8|14741
1581314400000|2020-02-10 06:00:00|23693.8|23686.8|23688.8|23681.8|23698.8|23691.8|23653.8|23646.8|8957
1581318000000|2020-02-10 07:00:00|23691.3|23684.3|23656.3|23649.3|23703.8|23696.8|23653.8|23646.8|1047
1581321600000|2020-02-10 08:00:00|23653.8|23646.8|23618.8|23611.8|23678.8|23671.8|23588.8|23581.8|2236
1581325200000|2020-02-10 09:00:00|23623.8|23616.8|23613.8|23606.8|23663.8|23656.8|23608.8|23601.8|1049
1581328800000|2020-02-10 10:00:00|23616.3|23609.3|23643.8|23636.8|23668.8|23661.8|23603.8|23596.8|1411
1581332400000|2020-02-10 11:00:00|23648.8|23641.8|23648.8|23641.8|23663.8|23656.8|23628.8|23621.8|809
1581336000000|2020-02-10 12:00:00|23653.8|23646.8|23633.8|23626.8|23663.8|23656.8|23623.8|23616.8|644
1581339600000|2020-02-10 13:00:00|23631.3|23624.3|23618.8|23611.8|23653.8|23646.8|23603.8|23596.8|824
1581343200000|2020-02-10 14:00:00|23621.3|23614.3|23673.8|23666.8|23673.8|23666.8|23576.3|23569.3|2153
1581346800000|2020-02-10 15:00:00|23676.3|23669.3|23666.3|23659.3|23698.8|23691.8|23653.8|23646.8|2332
1581350400000|2020-02-10 16:00:00|23668.8|23661.8|23678.8|23671.8|23698.8|23691.8|23658.8|23651.8|1328
1581354000000|2020-02-10 17:00:00|23676.3|23669.3|23648.8|23641.8|23678.8|23671.8|23633.8|23626.8|700
1581357600000|2020-02-10 18:00:00|23651.3|23644.3|23653.8|23646.8|23663.8|23656.8|23643.8|23636.8|354
1581361200000|2020-02-10 19:00:00|23651.3|23644.3|23678.8|23671.8|23678.8|23671.8|23638.8|23631.8|540
1581364800000|2020-02-10 20:00:00|23676.3|23669.3|23706.3|23699.3|23718.8|23711.8|23676.3|23669.3|2357
1581368400000|2020-02-10 21:00:00|23708.8|23701.8|23720.2|23690.2|23721|23711.8|23697.8|23682.8|656
1581372000000|2020-02-10 22:00:00|23719.8|23689.8|23723.2|23693.2|23723.8|23693.8|23717|23687|0
1581375600000|2020-02-10 23:00:00|23719|23689|23733.8|23726.8|23747.8|23734.3|23693.8|23682.8|26080
1581379200000|2020-02-11 00:00:00|23738.8|23731.8|23813.8|23806.8|23828.8|23821.8|23688.8|23681.8|3355
1581382800000|2020-02-11 01:00:00|23811.3|23804.3|23883.8|23876.8|23888.8|23881.8|23808.8|23801.8|2659
1581386400000|2020-02-11 02:00:00|23878.8|23871.8|23883.8|23876.8|23938.8|23931.8|23878.8|23871.8|2998
1581390000000|2020-02-11 03:00:00|23878.8|23871.8|23903.8|23896.8|23913.8|23906.8|23858.8|23851.8|1102
1581393600000|2020-02-11 04:00:00|23901.3|23894.3|23888.8|23881.8|23901.3|23894.3|23873.8|23866.8|460
1581397200000|2020-02-11 05:00:00|23886.3|23879.3|23913.8|23906.8|23913.8|23906.8|23878.8|23871.8|935
1581400800000|2020-02-11 06:00:00|23918.8|23911.8|23893.8|23886.8|23923.8|23916.8|23883.8|23876.8|907
1581404400000|2020-02-11 07:00:00|23888.8|23881.8|23881.3|23874.3|23893.8|23886.8|23856.3|23849.3|660
1581408000000|2020-02-11 08:00:00|23878.8|23871.8|23883.8|23876.8|23913.8|23906.8|23863.8|23856.8|1276
1581411600000|2020-02-11 09:00:00|23881.3|23874.3|23871.3|23864.3|23883.8|23876.8|23828.8|23821.8|1212
1581415200000|2020-02-11 10:00:00|23873.8|23866.8|23923.8|23916.8|23923.8|23916.8|23858.8|23851.8|1332
1581418800000|2020-02-11 11:00:00|23918.8|23911.8|23893.8|23886.8|23926.3|23919.3|23893.8|23886.8|646
1581422400000|2020-02-11 12:00:00|23896.3|23889.3|23908.8|23901.8|23918.8|23911.8|23893.8|23886.8|392
1581426000000|2020-02-11 13:00:00|23913.8|23906.8|23903.8|23896.8|23913.8|23906.8|23873.8|23866.8|724
1581429600000|2020-02-11 14:00:00|23901.3|23894.3|23953.8|23946.8|23963.8|23956.8|23893.8|23886.8|3526
1581433200000|2020-02-11 15:00:00|23958.8|23951.8|23998.8|23991.8|24033.8|24026.8|23958.8|23951.8|3535
1581436800000|2020-02-11 16:00:00|24001.3|23994.3|23933.8|23926.8|24013.8|24006.8|23903.8|23896.8|3350
1581440400000|2020-02-11 17:00:00|23928.8|23921.8|23961.3|23954.3|23968.8|23961.8|23928.8|23921.8|842
1581444000000|2020-02-11 18:00:00|23958.8|23951.8|23933.8|23926.8|23978.8|23971.8|23913.8|23906.8|1396
1581447600000|2020-02-11 19:00:00|23931.3|23924.3|23898.8|23891.8|23936.3|23929.3|23893.8|23886.8|924
1581451200000|2020-02-11 20:00:00|23901.3|23894.3|23913.8|23906.8|23913.8|23906.8|23858.8|23851.8|3553
1581454800000|2020-02-11 21:00:00|23916.3|23909.3|23925.9|23895.9|23927.8|23911.8|23898.8|23891.8|381
1581458400000|2020-02-11 22:00:00|23925.4|23895.4|23931.2|23901.2|23932|23902|23922.8|23892.8|0
1581462000000|2020-02-11 23:00:00|23936.2|23906.2|23858.8|23851.8|23945.3|23936.8|23858.8|23851.8|20833
1581465600000|2020-02-12 00:00:00|23861.3|23854.3|23783.6|23776.6|23871.3|23864.3|23728.6|23721.6|16192
1581469200000|2020-02-12 01:00:00|23781.1|23774.1|23803.6|23796.6|23838.6|23831.6|23773.6|23766.6|8965
1581472800000|2020-02-12 02:00:00|23801.1|23794.1|23818.6|23811.6|23838.6|23831.6|23793.6|23786.6|3907
1581476400000|2020-02-12 03:00:00|23823.6|23816.6|23813.6|23806.6|23838.6|23831.6|23813.6|23806.6|2703
1581480000000|2020-02-12 04:00:00|23818.6|23811.6|23808.6|23801.6|23823.6|23816.6|23796.1|23789.1|4212
1581483600000|2020-02-12 05:00:00|23806.1|23799.1|23858.6|23851.6|23873.6|23866.6|23798.6|23791.6|15514
1581487200000|2020-02-12 06:00:00|23861.1|23854.1|23873.6|23866.6|23913.6|23906.6|23858.6|23851.6|9141
1581490800000|2020-02-12 07:00:00|23878.6|23871.6|23868.6|23861.6|23898.6|23891.6|23858.6|23851.6|1464
1581494400000|2020-02-12 08:00:00|23866.1|23859.1|23968.6|23961.6|23971.1|23964.1|23853.6|23846.6|3953
1581498000000|2020-02-12 09:00:00|23971.1|23964.1|23923.6|23916.6|23973.6|23966.6|23903.6|23896.6|1183
1581501600000|2020-02-12 10:00:00|23921.1|23914.1|23936.1|23929.1|23938.6|23931.6|23908.6|23901.6|1056
1581505200000|2020-02-12 11:00:00|23938.6|23931.6|23938.6|23931.6|23953.6|23946.6|23928.6|23921.6|839
1581508800000|2020-02-12 12:00:00|23943.6|23936.6|23923.6|23916.6|23943.6|23936.6|23911.1|23904.1|1292
1581512400000|2020-02-12 13:00:00|23926.1|23919.1|23938.6|23931.6|23943.6|23936.6|23923.6|23916.6|805
1581516000000|2020-02-12 14:00:00|23941.1|23934.1|23943.6|23936.6|23968.6|23961.6|23923.6|23916.6|2704
1581519600000|2020-02-12 15:00:00|23946.1|23939.1|23941.1|23934.1|23953.6|23946.6|23913.6|23906.6|2387
1581523200000|2020-02-12 16:00:00|23943.6|23936.6|23953.6|23946.6|23978.6|23971.6|23928.6|23921.6|2359
1581526800000|2020-02-12 17:00:00|23956.1|23949.1|23958.6|23951.6|23973.6|23966.6|23943.6|23936.6|916
1581530400000|2020-02-12 18:00:00|23961.1|23954.1|23968.6|23961.6|23968.6|23961.6|23933.6|23926.6|625
1581534000000|2020-02-12 19:00:00|23963.6|23956.6|23973.6|23966.6|23983.6|23976.6|23963.6|23956.6|743
1581537600000|2020-02-12 20:00:00|23976.1|23969.1|23958.6|23951.6|23993.6|23986.6|23958.6|23951.6|2514
1581541200000|2020-02-12 21:00:00|23956.1|23949.1|23993.7|23963.7|23996.3|23977.6|23953.6|23946.6|443
1581544800000|2020-02-12 22:00:00|23994.6|23964.6|23987.6|23957.6|23994.8|23964.8|23985.1|23955.1|0
1581548400000|2020-02-12 23:00:00|23993.8|23963.8|23863.6|23856.6|23995.3|23981.6|23798.6|23791.6|32280
1581552000000|2020-02-13 00:00:00|23861.1|23854.1|23823.5|23816.5|23881|23874|23793.5|23786.5|12633
1581555600000|2020-02-13 01:00:00|23821|23814|23873.5|23866.5|23908.5|23901.5|23813.5|23806.5|10799
1581559200000|2020-02-13 02:00:00|23878.5|23871.5|23873.5|23866.5|23888.5|23881.5|23848.5|23841.5|4829
1581562800000|2020-02-13 03:00:00|23876|23869|23823.5|23816.5|23896|23889|23813.5|23806.5|4209
1581566400000|2020-02-13 04:00:00|23828.5|23821.5|23798.5|23791.5|23843.5|23836.5|23798.5|23791.5|3939
1581570000000|2020-02-13 05:00:00|23803.5|23796.5|23818.5|23811.5|23831|23824|23786|23779|10630
1581573600000|2020-02-13 06:00:00|23813.5|23806.5|23783.5|23776.5|23843.5|23836.5|23778.5|23771.5|6774
1581577200000|2020-02-13 07:00:00|23786|23779|23723.5|23716.5|23788.5|23781.5|23718.5|23711.5|2584
1581580800000|2020-02-13 08:00:00|23726|23719|23733.5|23726.5|23758.5|23751.5|23718.5|23711.5|2171
1581584400000|2020-02-13 09:00:00|23728.5|23721.5|23653.5|23646.5|23733.5|23726.5|23633.5|23626.5|2873
1581588000000|2020-02-13 10:00:00|23651|23644|23643.5|23636.5|23668.5|23661.5|23578.5|23571.5|3639
1581591600000|2020-02-13 11:00:00|23641|23634|23641|23634|23663.5|23656.5|23603.5|23596.5|2577
1581595200000|2020-02-13 12:00:00|23638.5|23631.5|23656|23649|23658.5|23651.5|23623.5|23616.5|1994
1581598800000|2020-02-13 13:00:00|23653.5|23646.5|23683.5|23676.5|23698.5|23691.5|23648.5|23641.5|1794
1581602400000|2020-02-13 14:00:00|23686|23679|23688.5|23681.5|23748.5|23741.5|23673.5|23666.5|4030
1581606000000|2020-02-13 15:00:00|23691|23684|23738.5|23731.5|23743.5|23736.5|23643.5|23636.5|3844
1581609600000|2020-02-13 16:00:00|23741|23734|23763.5|23756.5|23788.5|23781.5|23713.5|23706.5|3328
1581613200000|2020-02-13 17:00:00|23768.5|23761.5|23738.5|23731.5|23783.5|23776.5|23738.5|23731.5|1257
1581616800000|2020-02-13 18:00:00|23736|23729|23783.5|23776.5|23793.5|23786.5|23723.5|23716.5|1446
1581620400000|2020-02-13 19:00:00|23786|23779|23773.5|23766.5|23798.5|23791.5|23763.5|23756.5|985
1581624000000|2020-02-13 20:00:00|23778.5|23771.5|23713.5|23706.5|23786|23779|23698.5|23691.5|2625
1581627600000|2020-02-13 21:00:00|23718.5|23711.5|23752.3|23722.3|23753.7|23737.5|23708.5|23701.5|617
1581631200000|2020-02-13 22:00:00|23751.8|23721.8|23751.6|23721.6|23753.8|23723.8|23746.2|23716.2|0
1581634800000|2020-02-13 23:00:00|23753.9|23723.9|23668.5|23661.5|23753.9|23736.5|23653.5|23646.5|42339
1581638400000|2020-02-14 00:00:00|23681|23674|23670.9|23663.9|23708.5|23701.5|23608.4|23601.4|11990
1581642000000|2020-02-14 01:00:00|23668.4|23661.4|23688.4|23681.4|23703.4|23696.4|23633.4|23626.4|8516
1581645600000|2020-02-14 02:00:00|23693.4|23686.4|23753.4|23746.4|23753.4|23746.4|23653.4|23646.4|5404
1581649200000|2020-02-14 03:00:00|23755.9|23748.9|23703.4|23696.4|23783.4|23776.4|23698.4|23691.4|5786
1581652800000|2020-02-14 04:00:00|23698.4|23691.4|23668.4|23661.4|23703.4|23696.4|23668.4|23661.4|3717
1581656400000|2020-02-14 05:00:00|23665.9|23658.9|23668.4|23661.4|23693.4|23686.4|23643.4|23636.4|9403
1581660000000|2020-02-14 06:00:00|23678.4|23671.4|23668.4|23661.4|23683.4|23676.4|23638.4|23631.4|6655
1581663600000|2020-02-14 07:00:00|23665.9|23658.9|23665.9|23658.9|23693.4|23686.4|23653.4|23646.4|1252
1581667200000|2020-02-14 08:00:00|23668.4|23661.4|23645.9|23638.9|23673.4|23666.4|23643.4|23636.4|1148
1581670800000|2020-02-14 09:00:00|23648.4|23641.4|23633.4|23626.4|23648.4|23641.4|23618.4|23611.4|893
1581674400000|2020-02-14 10:00:00|23635.9|23628.9|23648.4|23641.4|23658.4|23651.4|23628.4|23621.4|1133
1581678000000|2020-02-14 11:00:00|23653.4|23646.4|23638.4|23631.4|23653.4|23646.4|23623.4|23616.4|707
1581681600000|2020-02-14 12:00:00|23643.4|23636.4|23643.4|23636.4|23653.4|23646.4|23633.4|23626.4|593
1581685200000|2020-02-14 13:00:00|23638.4|23631.4|23590.9|23583.9|23643.4|23636.4|23573.4|23566.4|2204
1581688800000|2020-02-14 14:00:00|23588.4|23581.4|23523.4|23516.4|23608.4|23601.4|23513.4|23506.4|3186
1581692400000|2020-02-14 15:00:00|23525.9|23518.9|23578.4|23571.4|23583.4|23576.4|23508.4|23501.4|2922
1581696000000|2020-02-14 16:00:00|23583.4|23576.4|23568.4|23561.4|23598.4|23591.4|23558.4|23551.4|2669
1581699600000|2020-02-14 17:00:00|23570.9|23563.9|23533.4|23526.4|23573.4|23566.4|23523.4|23516.4|1095
1581703200000|2020-02-14 18:00:00|23530.9|23523.9|23508.4|23501.4|23548.4|23541.4|23508.4|23501.4|1002
1581706800000|2020-02-14 19:00:00|23510.9|23503.9|23513.4|23506.4|23543.4|23536.4|23488.4|23481.4|1049
1581710400000|2020-02-14 20:00:00|23510.9|23503.9|23548.4|23541.4|23558.4|23551.4|23498.4|23491.4|1906
1581714000000|2020-02-14 21:00:00|23545.9|23538.9|23569.1|23539.1|23574.9|23556.4|23543.4|23532.4|565
1581894000000|2020-02-16 23:00:00|23559.9|23544.9|23518.4|23511.4|23637.4|23622.4|23508.4|23501.4|26252
1581897600000|2020-02-17 00:00:00|23513.4|23506.4|23405.9|23398.9|23513.4|23506.4|23338.4|23331.4|19001
1581901200000|2020-02-17 01:00:00|23403.4|23396.4|23535.9|23528.9|23563.4|23556.4|23388.4|23381.4|11564
1581904800000|2020-02-17 02:00:00|23533.4|23526.4|23533.4|23526.4|23563.4|23556.4|23508.4|23501.4|4738
1581908400000|2020-02-17 03:00:00|23535.9|23528.9|23508.4|23501.4|23538.4|23531.4|23493.4|23486.4|2788
1581912000000|2020-02-17 04:00:00|23503.4|23496.4|23488.4|23481.4|23505.9|23498.9|23453.4|23446.4|3746
1581915600000|2020-02-17 05:00:00|23485.9|23478.9|23523.4|23516.4|23553.4|23546.4|23480.9|23473.9|8724
1581919200000|2020-02-17 06:00:00|23528.4|23521.4|23538.4|23531.4|23578.4|23571.4|23503.4|23496.4|7223
1581922800000|2020-02-17 07:00:00|23533.4|23526.4|23538.4|23531.4|23548.4|23541.4|23523.4|23516.4|967
1581926400000|2020-02-17 08:00:00|23540.9|23533.9|23533.4|23526.4|23563.4|23556.4|23513.4|23506.4|1205
1581930000000|2020-02-17 09:00:00|23530.9|23523.9|23538.4|23531.4|23538.4|23531.4|23508.4|23501.4|545
1581933600000|2020-02-17 10:00:00|23535.9|23528.9|23525.9|23518.9|23543.4|23536.4|23523.4|23516.4|317
1581937200000|2020-02-17 11:00:00|23528.4|23521.4|23528.4|23521.4|23528.4|23521.4|23518.4|23511.4|326
1581940800000|2020-02-17 12:00:00|23533.4|23526.4|23518.4|23511.4|23533.4|23526.4|23505.9|23498.9|661
1581944400000|2020-02-17 13:00:00|23520.9|23513.9|23518.4|23511.4|23523.4|23516.4|23513.4|23506.4|290
1581948000000|2020-02-17 14:00:00|23515.9|23508.9|23513.4|23506.4|23515.9|23508.9|23498.4|23491.4|639
1581951600000|2020-02-17 15:00:00|23510.9|23503.9|23528.4|23521.4|23528.4|23521.4|23503.4|23496.4|370
1581955200000|2020-02-17 16:00:00|23525.9|23518.9|23528.4|23521.4|23533.4|23526.4|23523.4|23516.4|479
1581958800000|2020-02-17 17:00:00|23525.9|23518.9|23513.4|23506.4|23528.4|23521.4|23510.9|23503.9|336
1581962400000|2020-02-17 18:00:00|23517.4|23502.4|23522.4|23507.4|23522.4|23507.4|23517.4|23502.4|31
1581966000000|2020-02-17 19:00:00|23517.4|23502.4|23522.4|23507.4|23527.4|23512.4|23517.4|23502.4|141
1581969600000|2020-02-17 20:00:00|23524.9|23509.9|23532.4|23517.4|23537.4|23522.4|23522.4|23507.4|100
1581973200000|2020-02-17 21:00:00|23529.9|23514.9|23485.6|23455.6|23537.4|23522.4|23472.4|23443.3|9362
1581976800000|2020-02-17 22:00:00|23483.2|23453.2|23459.8|23429.8|23483.2|23453.2|23459.6|23429.6|0
1581980400000|2020-02-17 23:00:00|23447.5|23417.5|23413.4|23406.4|23453.4|23446.4|23377.4|23362.4|4900
1581984000000|2020-02-18 00:00:00|23408.4|23401.4|23318.4|23311.4|23413.4|23406.4|23293.4|23286.4|11153
1581987600000|2020-02-18 01:00:00|23315.9|23308.9|23278.4|23271.4|23333.4|23326.4|23230.9|23223.9|12788
1581991200000|2020-02-18 02:00:00|23275.9|23268.9|23153.4|23146.4|23293.4|23286.4|23135.9|23128.9|10915
1581994800000|2020-02-18 03:00:00|23158.4|23151.4|23158.4|23151.4|23208.4|23201.4|23140.9|23133.9|6756
1581998400000|2020-02-18 04:00:00|23163.4|23156.4|23198.4|23191.4|23200.9|23193.9|23133.4|23126.4|5475
1582002000000|2020-02-18 05:00:00|23193.4|23186.4|23188.4|23181.4|23208.4|23201.4|23163.4|23156.4|10230
1582005600000|2020-02-18 06:00:00|23183.4|23176.4|23205.9|23198.9|23223.4|23216.4|23178.4|23171.4|8777
1582009200000|2020-02-18 07:00:00|23208.4|23201.4|23113.4|23106.4|23210.9|23203.9|23103.4|23096.4|2149
1582012800000|2020-02-18 08:00:00|23118.4|23111.4|23173.4|23166.4|23198.4|23191.4|23113.4|23106.4|3461
1582016400000|2020-02-18 09:00:00|23170.9|23163.9|23158.4|23151.4|23173.4|23166.4|23128.4|23121.4|1732
1582020000000|2020-02-18 10:00:00|23153.4|23146.4|23203.4|23196.4|23218.4|23211.4|23138.4|23131.4|2044
1582023600000|2020-02-18 11:00:00|23208.4|23201.4|23183.4|23176.4|23210.9|23203.9|23173.4|23166.4|1353
1582027200000|2020-02-18 12:00:00|23185.9|23178.9|23178.4|23171.4|23193.4|23186.4|23158.4|23151.4|1193
1582030800000|2020-02-18 13:00:00|23175.9|23168.9|23168.4|23161.4|23188.4|23181.4|23158.4|23151.4|1248
1582034400000|2020-02-18 14:00:00|23173.4|23166.4|23273.4|23266.4|23273.4|23266.4|23168.4|23161.4|4713
1582038000000|2020-02-18 15:00:00|23268.4|23261.4|23218.4|23211.4|23278.4|23271.4|23193.4|23186.4|3403
1582041600000|2020-02-18 16:00:00|23223.4|23216.4|23158.4|23151.4|23223.4|23216.4|23143.4|23136.4|3692
1582045200000|2020-02-18 17:00:00|23160.9|23153.9|23198.4|23191.4|23203.4|23196.4|23158.4|23151.4|2116
1582048800000|2020-02-18 18:00:00|23203.4|23196.4|23193.4|23186.4|23223.4|23216.4|23188.4|23181.4|1113
1582052400000|2020-02-18 19:00:00|23198.4|23191.4|23203.4|23196.4|23233.4|23226.4|23178.4|23171.4|2311
1582056000000|2020-02-18 20:00:00|23208.4|23201.4|23218.4|23211.4|23223.4|23216.4|23188.4|23181.4|2251
1582059600000|2020-02-18 21:00:00|23213.4|23206.4|23226.8|23196.8|23227.4|23211.4|23202.4|23187.4|509
1582063200000|2020-02-18 22:00:00|23227.8|23197.8|23266.9|23236.9|23266.9|23236.9|23225.7|23195.7|0
1582066800000|2020-02-18 23:00:00|23265.3|23235.3|23328.4|23321.4|23333.4|23326.4|23237.4|23222.4|41459
1582070400000|2020-02-19 00:00:00|23333.4|23326.4|23293.2|23286.2|23358.4|23351.4|23268.4|23261.4|12260
1582074000000|2020-02-19 01:00:00|23288.2|23281.2|23323.2|23316.2|23328.2|23321.2|23238.2|23231.2|8520
1582077600000|2020-02-19 02:00:00|23325.7|23318.7|23353.2|23346.2|23393.2|23386.2|23323.2|23316.2|8588
1582081200000|2020-02-19 03:00:00|23348.2|23341.2|23423.2|23416.2|23430.7|23423.7|23348.2|23341.2|5932
1582084800000|2020-02-19 04:00:00|23428.2|23421.2|23403.2|23396.2|23468.2|23461.2|23400.7|23393.7|8390
1582088400000|2020-02-19 05:00:00|23405.7|23398.7|23403.2|23396.2|23443.2|23436.2|23403.2|23396.2|9942
1582092000000|2020-02-19 06:00:00|23400.7|23393.7|23400.7|23393.7|23413.2|23406.2|23378.2|23371.2|6542
1582095600000|2020-02-19 07:00:00|23398.2|23391.2|23415.7|23408.7|23443.2|23436.2|23388.2|23381.2|1434
1582099200000|2020-02-19 08:00:00|23413.2|23406.2|23390.7|23383.7|23418.2|23411.2|23363.2|23356.2|2213
1582102800000|2020-02-19 09:00:00|23393.2|23386.2|23408.2|23401.2|23433.2|23426.2|23388.2|23381.2|1373
1582106400000|2020-02-19 10:00:00|23410.7|23403.7|23413.2|23406.2|23430.7|23423.7|23393.2|23386.2|684
1582110000000|2020-02-19 11:00:00|23410.7|23403.7|23433.2|23426.2|23438.2|23431.2|23398.2|23391.2|1464
1582113600000|2020-02-19 12:00:00|23438.2|23431.2|23493.2|23486.2|23493.2|23486.2|23433.2|23426.2|2100
1582117200000|2020-02-19 13:00:00|23488.2|23481.2|23528.2|23521.2|23563.2|23556.2|23470.7|23463.7|3639
1582120800000|2020-02-19 14:00:00|23525.7|23518.7|23573.2|23566.2|23585.7|23578.7|23518.2|23511.2|4743
1582124400000|2020-02-19 15:00:00|23568.2|23561.2|23583.2|23576.2|23593.2|23586.2|23538.2|23531.2|3115
1582128000000|2020-02-19 16:00:00|23585.7|23578.7|23633.2|23626.2|23653.2|23646.2|23578.2|23571.2|3851
1582131600000|2020-02-19 17:00:00|23628.2|23621.2|23633.2|23626.2|23643.2|23636.2|23618.2|23611.2|1361
1582135200000|2020-02-19 18:00:00|23638.2|23631.2|23633.2|23626.2|23643.2|23636.2|23623.2|23616.2|1421
1582138800000|2020-02-19 19:00:00|23630.7|23623.7|23673.2|23666.2|23683.2|23676.2|23618.2|23611.2|1930
1582142400000|2020-02-19 20:00:00|23675.7|23668.7|23593.2|23586.2|23678.2|23671.2|23588.2|23581.2|2384
1582146000000|2020-02-19 21:00:00|23595.7|23588.7|23614.7|23584.7|23617.2|23602.2|23588.2|23581.2|575
1582149600000|2020-02-19 22:00:00|23614.4|23584.4|23631.7|23601.7|23631.9|23601.9|23611.7|23581.7|0
1582153200000|2020-02-19 23:00:00|23635.8|23605.8|23673.2|23666.2|23693.2|23686.2|23624.7|23601.2|33104
1582156800000|2020-02-20 00:00:00|23678.2|23671.2|23778|23771|23808|23801|23675.7|23668.7|18861
1582160400000|2020-02-20 01:00:00|23775.5|23768.5|23673|23666|23778|23771|23670.5|23663.5|13512
1582164000000|2020-02-20 02:00:00|23675.5|23668.5|23578|23571|23698|23691|23508|23501|15409
1582167600000|2020-02-20 03:00:00|23575.5|23568.5|23438|23431|23623|23616|23428|23421|12433
1582171200000|2020-02-20 04:00:00|23435.5|23428.5|23493|23486|23513|23506|23428|23421|6966
1582174800000|2020-02-20 05:00:00|23495.5|23488.5|23488|23481|23533|23526|23448|23441|10612
1582178400000|2020-02-20 06:00:00|23483|23476|23540.5|23533.5|23573|23566|23483|23476|7186
1582182000000|2020-02-20 07:00:00|23543|23536|23613|23606|23633|23626|23528|23521|2540
1582185600000|2020-02-20 08:00:00|23608|23601|23560.5|23553.5|23610.5|23603.5|23523|23516|3164
1582189200000|2020-02-20 09:00:00|23563|23556|23603|23596|23623|23616|23553|23546|2521
1582192800000|2020-02-20 10:00:00|23605.5|23598.5|23618|23611|23633|23626|23588|23581|1361
1582196400000|2020-02-20 11:00:00|23615.5|23608.5|23553|23546|23638|23631|23548|23541|2104
1582200000000|2020-02-20 12:00:00|23550.5|23543.5|23573|23566|23583|23576|23550.5|23543.5|1817
1582203600000|2020-02-20 13:00:00|23570.5|23563.5|23563|23556|23588|23581|23528|23521|1883
1582207200000|2020-02-20 14:00:00|23558|23551|23608|23601|23633|23626|23553|23546|3626
1582210800000|2020-02-20 15:00:00|23605.5|23598.5|23613|23606|23653|23646|23573|23566|3935
1582214400000|2020-02-20 16:00:00|23618|23611|23408|23401|23618|23611|23343|23336|12655
1582218000000|2020-02-20 17:00:00|23410.5|23403.5|23438|23431|23440.5|23433.5|23340.5|23333.5|4391
1582221600000|2020-02-20 18:00:00|23433|23426|23458|23451|23503|23496|23423|23416|2182
1582225200000|2020-02-20 19:00:00|23460.5|23453.5|23493|23486|23525.5|23518.5|23458|23451|1499
1582228800000|2020-02-20 20:00:00|23498|23491|23553|23546|23563|23556|23478|23471|3390
1582232400000|2020-02-20 21:00:00|23558|23551|23519.4|23489.4|23563|23556|23512|23488.3|494
1582236000000|2020-02-20 22:00:00|23519.5|23489.5|23511.9|23481.9|23521.3|23491.3|23511|23481|0
1582239600000|2020-02-20 23:00:00|23511.4|23481.4|23413|23406|23529.5|23514.5|23383|23376|42624
1582243200000|2020-02-21 00:00:00|23408|23401|23508.1|23501.1|23593.1|23586.1|23408|23401|14353
1582246800000|2020-02-21 01:00:00|23505.6|23498.6|23473.1|23466.1|23523.1|23516.1|23428.1|23421.1|13959
1582250400000|2020-02-21 02:00:00|23470.6|23463.6|23443.1|23436.1|23478.1|23471.1|23400.6|23393.6|8957
1582254000000|2020-02-21 03:00:00|23440.6|23433.6|23478.1|23471.1|23493.1|23486.1|23438.1|23431.1|5165
1582257600000|2020-02-21 04:00:00|23475.6|23468.6|23448.1|23441.1|23483.1|23476.1|23438.1|23431.1|2856
1582261200000|2020-02-21 05:00:00|23450.6|23443.6|23383.1|23376.1|23473.1|23466.1|23378.1|23371.1|14927
1582264800000|2020-02-21 06:00:00|23378.1|23371.1|23318.1|23311.1|23398.1|23391.1|23298.1|23291.1|12397
1582268400000|2020-02-21 07:00:00|23315.6|23308.6|23248.1|23241.1|23328.1|23321.1|23248.1|23241.1|2214
1582272000000|2020-02-21 08:00:00|23253.1|23246.1|23273.1|23266.1|23308.1|23301.1|23163.1|23156.1|6355
1582275600000|2020-02-21 09:00:00|23278.1|23271.1|23258.1|23251.1|23315.6|23308.6|23243.1|23236.1|1721
1582279200000|2020-02-21 10:00:00|23263.1|23256.1|23298.1|23291.1|23318.1|23311.1|23263.1|23256.1|1685
1582282800000|2020-02-21 11:00:00|23300.6|23293.6|23298.1|23291.1|23313.1|23306.1|23263.1|23256.1|1845
1582286400000|2020-02-21 12:00:00|23300.6|23293.6|23333.1|23326.1|23358.1|23351.1|23293.1|23286.1|1986
1582290000000|2020-02-21 13:00:00|23335.6|23328.6|23288.1|23281.1|23350.6|23343.6|23285.6|23278.6|1095
1582293600000|2020-02-21 14:00:00|23290.6|23283.6|23165.6|23158.6|23320.6|23313.6|23113.1|23106.1|7371
1582297200000|2020-02-21 15:00:00|23163.1|23156.1|23195.6|23188.6|23213.1|23206.1|23113.1|23106.1|5571
1582300800000|2020-02-21 16:00:00|23198.1|23191.1|23263.1|23256.1|23288.1|23281.1|23183.1|23176.1|4470
1582304400000|2020-02-21 17:00:00|23265.6|23258.6|23238.1|23231.1|23298.1|23291.1|23218.1|23211.1|1216
1582308000000|2020-02-21 18:00:00|23235.6|23228.6|23193.1|23186.1|23258.1|23251.1|23168.1|23161.1|1753
1582311600000|2020-02-21 19:00:00|23188.1|23181.1|23183.1|23176.1|23218.1|23211.1|23168.1|23161.1|1789
1582315200000|2020-02-21 20:00:00|23178.1|23171.1|23228.1|23221.1|23228.1|23221.1|23148.1|23141.1|3020
1582318800000|2020-02-21 21:00:00|23223.1|23216.1|23226.8|23196.8|23233.1|23226.1|23208.1|23194.6|565
1582498800000|2020-02-23 23:00:00|23224.6|23194.6|22823.1|22816.1|23224.6|23194.6|22769.6|22754.6|7441
1582502400000|2020-02-24 00:00:00|22825.6|22818.6|22753|22746|22868|22861|22743|22736|5722
1582506000000|2020-02-24 01:00:00|22750.5|22743.5|22698|22691|22795.5|22788.5|22693|22686|5494
1582509600000|2020-02-24 02:00:00|22695.5|22688.5|22540.5|22533.5|22708|22701|22528|22521|5214
1582513200000|2020-02-24 03:00:00|22543|22536|22598|22591|22653|22646|22473|22466|3632
1582516800000|2020-02-24 04:00:00|22600.5|22593.5|22583|22576|22628|22621|22563|22556|1459
1582520400000|2020-02-24 05:00:00|22585.5|22578.5|22578|22571|22608|22601|22563|22556|2464
1582524000000|2020-02-24 06:00:00|22573|22566|22620.5|22613.5|22633|22626|22573|22566|2061
1582527600000|2020-02-24 07:00:00|22618|22611|22548|22541|22633|22626|22518|22511|3437
1582531200000|2020-02-24 08:00:00|22543|22536|22398|22391|22543|22536|22378|22371|8152
1582534800000|2020-02-24 09:00:00|22403|22396|22398|22391|22408|22401|22273|22266|8529
1582538400000|2020-02-24 10:00:00|22395.5|22388.5|22333|22326|22398|22391|22323|22316|3055
1582542000000|2020-02-24 11:00:00|22335.5|22328.5|22408|22401|22433|22426|22305.5|22298.5|2735
1582545600000|2020-02-24 12:00:00|22413|22406|22388|22381|22468|22461|22363|22356|2808
1582549200000|2020-02-24 13:00:00|22383|22376|22313|22306|22448|22441|22303|22296|3144
1582552800000|2020-02-24 14:00:00|22315.5|22308.5|22338|22331|22355.5|22348.5|22183|22176|9374
1582556400000|2020-02-24 15:00:00|22333|22326|22293|22286|22378|22371|22213|22206|6663
1582560000000|2020-02-24 16:00:00|22288|22281|22198|22191|22310.5|22303.5|22183|22176|6211
1582563600000|2020-02-24 17:00:00|22195.5|22188.5|22128|22121|22203|22196|22118|22111|3471
1582567200000|2020-02-24 18:00:00|22123|22116|22183|22176|22193|22186|22088|22081|3070
1582570800000|2020-02-24 19:00:00|22178|22171|22308|22301|22318|22311|22143|22136|2903
1582574400000|2020-02-24 20:00:00|22303|22296|22183|22176|22328|22321|22183|22176|4930
1582578000000|2020-02-24 21:00:00|22178|22171|22223.6|22193.6|22229.5|22214.5|22150.5|22143.5|1279
1582581600000|2020-02-24 22:00:00|22223.8|22193.8|22213.4|22183.4|22228.6|22198.6|22212.6|22182.6|0
1582585200000|2020-02-24 23:00:00|22212.2|22182.2|22378|22371|22413|22406|22149.3|22119.3|46494
1582588800000|2020-02-25 00:00:00|22373|22366|22637.9|22630.9|22662.9|22655.9|22310.5|22303.5|38094
1582592400000|2020-02-25 01:00:00|22635.4|22628.4|22682.9|22675.9|22727.9|22720.9|22607.9|22600.9|18932
1582596000000|2020-02-25 02:00:00|22680.4|22673.4|22612.9|22605.9|22747.9|22740.9|22612.9|22605.9|11515
1582599600000|2020-02-25 03:00:00|22617.9|22610.9|22642.9|22635.9|22657.9|22650.9|22567.9|22560.9|10170
1582603200000|2020-02-25 04:00:00|22645.4|22638.4|22617.9|22610.9|22647.9|22640.9|22562.9|22555.9|7130
1582606800000|2020-02-25 05:00:00|22615.4|22608.4|22607.9|22600.9|22670.4|22663.4|22592.9|22585.9|15952
1582610400000|2020-02-25 06:00:00|22612.9|22605.9|22712.9|22705.9|22727.9|22720.9|22582.9|22575.9|13765
1582614000000|2020-02-25 07:00:00|22710.4|22703.4|22672.9|22665.9|22712.9|22705.9|22597.9|22590.9|3322
1582617600000|2020-02-25 08:00:00|22670.4|22663.4|22542.9|22535.9|22682.9|22675.9|22540.4|22533.4|7442
1582621200000|2020-02-25 09:00:00|22545.4|22538.4|22455.4|22448.4|22592.9|22585.9|22450.4|22443.4|5280
1582624800000|2020-02-25 10:00:00|22452.9|22445.9|22400.4|22393.4|22477.9|22470.9|22322.9|22315.9|5246
1582628400000|2020-02-25 11:00:00|22402.9|22395.9|22452.9|22445.9|22502.9|22495.9|22357.9|22350.9|4281
1582632000000|2020-02-25 12:00:00|22455.4|22448.4|22522.9|22515.9|22542.9|22535.9|22417.9|22410.9|3543
1582635600000|2020-02-25 13:00:00|22525.4|22518.4|22472.9|22465.9|22532.9|22525.9|22452.9|22445.9|2036
1582639200000|2020-02-25 14:00:00|22467.9|22460.9|22385.4|22378.4|22507.9|22500.9|22337.9|22330.9|8204
1582642800000|2020-02-25 15:00:00|22387.9|22380.9|22212.9|22205.9|22422.9|22415.9|22152.9|22145.9|15823
1582646400000|2020-02-25 16:00:00|22210.4|22203.4|22212.9|22205.9|22237.9|22230.9|22132.9|22125.9|11927
1582650000000|2020-02-25 17:00:00|22217.9|22210.9|22127.9|22120.9|22232.9|22225.9|22117.9|22110.9|5275
1582653600000|2020-02-25 18:00:00|22122.9|22115.9|22047.9|22040.9|22167.9|22160.9|22047.9|22040.9|5853
1582657200000|2020-02-25 19:00:00|22052.9|22045.9|22037.9|22030.9|22067.9|22060.9|21907.9|21900.9|9857
1582660800000|2020-02-25 20:00:00|22040.4|22033.4|22032.9|22025.9|22112.9|22105.9|21937.9|21930.9|11624
1582664400000|2020-02-25 21:00:00|22027.9|22020.9|22159.5|22129.5|22184.4|22169.4|22022.9|22015.9|1869
1582668000000|2020-02-25 22:00:00|22159.6|22129.6|22143|22113|22164.4|22134.4|22124.9|22094.9|0
1582671600000|2020-02-25 23:00:00|22158.7|22128.7|22332.9|22325.9|22342.9|22335.9|22109.4|22094.4|124968
1582675200000|2020-02-26 00:00:00|22337.9|22330.9|22262.7|22255.7|22422.9|22415.9|22262.7|22255.7|27765
1582678800000|2020-02-26 01:00:00|22265.2|22258.2|22182.7|22175.7|22292.7|22285.7|22145.2|22138.2|24133
1582682400000|2020-02-26 02:00:00|22180.2|22173.2|22387.7|22380.7|22477.7|22470.7|22127.7|22120.7|26582
1582686000000|2020-02-26 03:00:00|22392.7|22385.7|22417.7|22410.7|22462.7|22455.7|22367.7|22360.7|9957
1582689600000|2020-02-26 04:00:00|22420.2|22413.2|22387.7|22380.7|22422.7|22415.7|22302.7|22295.7|8323
1582693200000|2020-02-26 05:00:00|22390.2|22383.2|22442.7|22435.7|22457.7|22450.7|22352.7|22345.7|15383
1582696800000|2020-02-26 06:00:00|22437.7|22430.7|22301.9|22294.9|22437.7|22430.7|22281.9|22274.9|12099
1582700400000|2020-02-26 07:00:00|22299.4|22292.4|22371.9|22364.9|22376.9|22369.9|22256.9|22249.9|4748
1582704000000|2020-02-26 08:00:00|22366.9|22359.9|22144.4|22137.4|22391.9|22384.9|22111.9|22104.9|9257
1582707600000|2020-02-26 09:00:00|22146.9|22139.9|22156.9|22149.9|22226.9|22219.9|21991.9|21984.9|12539
1582711200000|2020-02-26 10:00:00|22161.9|22154.9|22131.9|22124.9|22261.9|22254.9|22121.9|22114.9|5586
1582714800000|2020-02-26 11:00:00|22134.4|22127.4|22269.4|22262.4|22346.9|22339.9|22131.9|22124.9|5334
1582718400000|2020-02-26 12:00:00|22271.9|22264.9|22301.9|22294.9|22331.9|22324.9|22209.4|22202.4|6586
1582722000000|2020-02-26 13:00:00|22299.4|22292.4|22306.9|22299.9|22361.9|22354.9|22251.9|22244.9|4726
1582725600000|2020-02-26 14:00:00|22301.9|22294.9|22386.9|22379.9|22501.9|22494.9|22286.9|22279.9|9999
1582729200000|2020-02-26 15:00:00|22381.9|22374.9|22426.9|22419.9|22466.9|22459.9|22326.9|22319.9|10117
1582732800000|2020-02-26 16:00:00|22429.4|22422.4|22341.9|22334.9|22466.9|22459.9|22326.9|22319.9|6408
1582736400000|2020-02-26 17:00:00|22339.4|22332.4|22291.9|22284.9|22346.9|22339.9|22176.9|22169.9|8766
1582740000000|2020-02-26 18:00:00|22294.4|22287.4|22156.9|22149.9|22316.9|22309.9|22116.9|22109.9|8691
1582743600000|2020-02-26 19:00:00|22154.4|22147.4|22171.9|22164.9|22266.9|22259.9|22134.4|22127.4|5701
1582747200000|2020-02-26 20:00:00|22176.9|22169.9|22231.9|22224.9|22316.9|22309.9|22171.9|22164.9|6786
1582750800000|2020-02-26 21:00:00|22236.9|22229.9|22198.2|22168.2|22260.9|22245.9|22155.9|22140.9|1070
1582754400000|2020-02-26 22:00:00|22198.3|22168.3|22210|22180|22220.6|22190.6|22193.6|22163.6|0
1582758000000|2020-02-26 23:00:00|22210.1|22180.1|22264.4|22257.4|22331.9|22324.9|22140.9|22125.9|9832
1582761600000|2020-02-27 00:00:00|22266.9|22259.9|22131.8|22124.8|22274.4|22267.4|22086.8|22079.8|29165
1582765200000|2020-02-27 01:00:00|22134.3|22127.3|22031.8|22024.8|22156.8|22149.8|22016.8|22009.8|16679
1582768800000|2020-02-27 02:00:00|22034.3|22027.3|22009.3|22002.3|22086.8|22079.8|21951.8|21944.8|12479
1582772400000|2020-02-27 03:00:00|22011.8|22004.8|21996.8|21989.8|22096.8|22089.8|21981.8|21974.8|9262
1582776000000|2020-02-27 04:00:00|22001.8|21994.8|21851.8|21844.8|22001.8|21994.8|21841.8|21834.8|11059
1582779600000|2020-02-27 05:00:00|21854.3|21847.3|21971.8|21964.8|21996.8|21989.8|21851.8|21844.8|19838
1582783200000|2020-02-27 06:00:00|21966.8|21959.8|21989.3|21982.3|22001.8|21994.8|21836.8|21829.8|12088
1582786800000|2020-02-27 07:00:00|21991.8|21984.8|22011.8|22004.8|22096.8|22089.8|21931.8|21924.8|5594
1582790400000|2020-02-27 08:00:00|22009.3|22002.3|22041.8|22034.8|22061.8|22054.8|21906.8|21899.8|8060
1582794000000|2020-02-27 09:00:00|22044.3|22037.3|22026.8|22019.8|22119.3|22112.3|22001.8|21994.8|5244
1582797600000|2020-02-27 10:00:00|22029.3|22022.3|21906.8|21899.8|22054.3|22047.3|21906.8|21899.8|3350
1582801200000|2020-02-27 11:00:00|21911.8|21904.8|21901.8|21894.8|21956.8|21949.8|21876.8|21869.8|4014
1582804800000|2020-02-27 12:00:00|21904.3|21897.3|21831.8|21824.8|21931.8|21924.8|21826.8|21819.8|4709
1582808400000|2020-02-27 13:00:00|21829.3|21822.3|21761.8|21754.8|21856.8|21849.8|21756.8|21749.8|6165
1582812000000|2020-02-27 14:00:00|21759.3|21752.3|21699.3|21692.3|21806.8|21799.8|21624.3|21617.3|16203
1582815600000|2020-02-27 15:00:00|21696.8|21689.8|21746.8|21739.8|21751.8|21744.8|21541.8|21534.8|19195
1582819200000|2020-02-27 16:00:00|21744.3|21737.3|21811.8|21804.8|21846.8|21839.8|21651.8|21644.8|13658
1582822800000|2020-02-27 17:00:00|21809.3|21802.3|21876.8|21869.8|21996.8|21989.8|21781.8|21774.8|11150
1582826400000|2020-02-27 18:00:00|21871.8|21864.8|21671.8|21664.8|21934.3|21927.3|21636.8|21629.8|7267
1582830000000|2020-02-27 19:00:00|21669.3|21662.3|21651.8|21644.8|21731.8|21724.8|21614.3|21607.3|4984
1582833600000|2020-02-27 20:00:00|21656.8|21649.8|21359.3|21352.3|21734.3|21727.3|21356.8|21349.8|10332
1582837200000|2020-02-27 21:00:00|21354.3|21347.3|21212.1|21182.1|21411.8|21404.8|21180.8|21165.8|3312
1582840800000|2020-02-27 22:00:00|21210.7|21180.7|21268.4|21238.4|21277|21247|21199.5|21169.5|0
1582844400000|2020-02-27 23:00:00|21267.4|21237.4|21389.3|21382.3|21451.8|21444.8|21155.8|21140.8|131466
1582848000000|2020-02-28 00:00:00|21381.8|21374.8|21344.1|21337.1|21456.8|21449.8|21221.8|21214.8|22008
1582851600000|2020-02-28 01:00:00|21346.6|21339.6|21251.6|21244.6|21366.6|21359.6|21186.6|21179.6|15464
1582855200000|2020-02-28 02:00:00|21254.1|21247.1|21124.1|21117.1|21284.1|21277.1|21116.6|21109.6|11319
1582858800000|2020-02-28 03:00:00|21121.6|21114.6|21116.6|21109.6|21146.6|21139.6|20996.6|20989.6|19622
1582862400000|2020-02-28 04:00:00|21111.6|21104.6|21041.6|21034.6|21151.6|21144.6|21016.6|21009.6|13709
1582866000000|2020-02-28 05:00:00|21036.6|21029.6|21041.6|21034.6|21066.6|21059.6|20916.6|20909.6|29454
1582869600000|2020-02-28 06:00:00|21059.1|21052.1|21074.1|21067.1|21166.6|21159.6|20931.6|20924.6|36700
1582873200000|2020-02-28 07:00:00|21071.6|21064.6|21056.6|21049.6|21264.1|21257.1|20999.1|20992.1|11940
1582876800000|2020-02-28 08:00:00|21051.6|21044.6|20956.6|20949.6|21174.1|21167.1|20906.6|20899.6|19398
1582880400000|2020-02-28 09:00:00|20959.1|20952.1|20904.1|20897.1|20979.1|20972.1|20754.1|20747.1|14696
1582884000000|2020-02-28 10:00:00|20906.6|20899.6|20989.1|20982.1|21071.6|21064.6|20869.1|20862.1|9331
1582887600000|2020-02-28 11:00:00|20986.6|20979.6|20906.6|20899.6|21056.6|21049.6|20899.1|20892.1|6789
1582891200000|2020-02-28 12:00:00|20904.1|20897.1|20941.6|20934.6|21006.6|20999.6|20866.6|20859.6|7422
1582894800000|2020-02-28 13:00:00|20939.1|20932.1|20761.6|20754.6|20966.6|20959.6|20756.6|20749.6|9662
1582898400000|2020-02-28 14:00:00|20759.1|20752.1|20659.1|20652.1|20936.6|20929.6|20606.6|20599.6|25572
1582902000000|2020-02-28 15:00:00|20656.6|20649.6|20596.6|20589.6|20706.6|20699.6|20491.6|20484.6|21077
1582905600000|2020-02-28 16:00:00|20599.1|20592.1|20666.6|20659.6|20966.6|20959.6|20471.6|20464.6|22207
1582909200000|2020-02-28 17:00:00|20664.1|20657.1|20766.6|20759.6|20781.6|20774.6|20561.6|20554.6|12413
1582912800000|2020-02-28 18:00:00|20761.6|20754.6|20546.6|20539.6|20821.6|20814.6|20484.1|20477.1|8418
1582916400000|2020-02-28 19:00:00|20544.1|20537.1|20619.1|20612.1|20744.1|20737.1|20466.6|20459.6|13262
1582920000000|2020-02-28 20:00:00|20621.6|20614.6|20934.1|20927.1|20934.1|20927.1|20469.1|20462.1|15782
1582923600000|2020-02-28 21:00:00|20939.1|20932.1|21148.1|21118.1|21173.1|21158.1|20936.6|20929.6|3746
1583103600000|2020-03-01 23:00:00|20665.6|20650.6|20819.1|20812.1|20861.6|20854.6|20510.6|20495.6|200064
1583107200000|2020-03-02 00:00:00|20821.6|20814.6|20944.2|20937.2|20976.6|20969.6|20816.6|20809.6|27655
1583110800000|2020-03-02 01:00:00|20946.7|20939.7|21206.7|21199.7|21361.7|21354.7|20941.7|20934.7|26950
1583114400000|2020-03-02 02:00:00|21204.2|21197.2|21436.7|21429.7|21471.7|21464.7|21141.7|21134.7|15284
1583118000000|2020-03-02 03:00:00|21441.7|21434.7|21456.7|21449.7|21596.7|21589.7|21396.7|21389.7|16602
1583121600000|2020-03-02 04:00:00|21451.7|21444.7|21341.7|21334.7|21456.7|21449.7|21266.7|21259.7|12363
1583125200000|2020-03-02 05:00:00|21336.7|21329.7|21354.2|21347.2|21406.7|21399.7|21286.7|21279.7|16632
1583128800000|2020-03-02 06:00:00|21351.7|21344.7|21246.7|21239.7|21356.7|21349.7|21151.7|21144.7|20487
1583132400000|2020-03-02 07:00:00|21249.2|21242.2|21439.2|21432.2|21486.7|21479.7|21224.2|21217.2|8051
1583136000000|2020-03-02 08:00:00|21436.7|21429.7|21301.7|21294.7|21491.7|21484.7|21296.7|21289.7|10962
1583139600000|2020-03-02 09:00:00|21304.2|21297.2|21134.2|21127.2|21361.7|21354.7|21064.2|21057.2|9161
1583143200000|2020-03-02 10:00:00|21136.7|21129.7|21011.7|21004.7|21149.2|21142.2|21011.7|21004.7|5170
1583146800000|2020-03-02 11:00:00|21014.2|21007.2|20704.2|20697.2|21016.7|21009.7|20686.7|20679.7|10458
1583150400000|2020-03-02 12:00:00|20701.7|20694.7|20931.7|20924.7|20954.2|20947.2|20696.7|20689.7|7564
1583154000000|2020-03-02 13:00:00|20936.7|20929.7|20916.7|20909.7|20949.2|20942.2|20781.7|20774.7|5855
1583157600000|2020-03-02 14:00:00|20921.7|20914.7|20879.2|20872.2|21031.7|21024.7|20821.7|20814.7|14859
1583161200000|2020-03-02 15:00:00|20881.7|20874.7|21019.2|21012.2|21041.7|21034.7|20766.7|20759.7|9994
1583164800000|2020-03-02 16:00:00|21016.7|21009.7|21236.7|21229.7|21246.7|21239.7|20936.7|20929.7|14255
1583168400000|2020-03-02 17:00:00|21231.7|21224.7|21186.7|21179.7|21251.7|21244.7|21111.7|21104.7|4218
1583172000000|2020-03-02 18:00:00|21191.7|21184.7|21191.7|21184.7|21199.2|21192.2|21086.7|21079.7|3674
1583175600000|2020-03-02 19:00:00|21189.2|21182.2|21051.7|21044.7|21234.2|21227.2|20986.7|20979.7|3934
1583179200000|2020-03-02 20:00:00|21049.2|21042.2|21471.7|21464.7|21511.7|21504.7|21049.2|21042.2|8455
1583182800000|2020-03-02 21:00:00|21466.7|21459.7|21500.9|21470.9|21579.2|21572.2|21404.2|21397.2|2575
1583186400000|2020-03-02 22:00:00|21498.9|21468.9|21615.2|21585.2|21615.7|21585.7|21492.1|21462.1|0
1583190000000|2020-03-02 23:00:00|21611.2|21581.2|21681.7|21674.7|21691.7|21684.7|21486.7|21475.7|122415
1583193600000|2020-03-03 00:00:00|21684.2|21677.2|21581.6|21574.6|21731.7|21724.7|21491.6|21484.6|28208
1583197200000|2020-03-03 01:00:00|21576.6|21569.6|21336.6|21329.6|21586.6|21579.6|21316.6|21309.6|14297
1583200800000|2020-03-03 02:00:00|21334.1|21327.1|21321.6|21314.6|21416.6|21409.6|21286.6|21279.6|10245
1583204400000|2020-03-03 03:00:00|21319.1|21312.1|21391.6|21384.6|21421.6|21414.6|21306.6|21299.6|7547
1583208000000|2020-03-03 04:00:00|21389.1|21382.1|21199.1|21192.1|21401.6|21394.6|21121.6|21114.6|17017
1583211600000|2020-03-03 05:00:00|21196.6|21189.6|21111.6|21104.6|21261.6|21254.6|21106.6|21099.6|13801
1583215200000|2020-03-03 06:00:00|21101.6|21094.6|21124.1|21117.1|21131.6|21124.6|20971.6|20964.6|19422
1583218800000|2020-03-03 07:00:00|21121.6|21114.6|21216.6|21209.6|21221.6|21214.6|21059.1|21052.1|3934
1583222400000|2020-03-03 08:00:00|21214.1|21207.1|21301.6|21294.6|21376.6|21369.6|21106.6|21099.6|7705
1583226000000|2020-03-03 09:00:00|21299.1|21292.1|21376.6|21369.6|21391.6|21384.6|21256.6|21249.6|3548
1583229600000|2020-03-03 10:00:00|21379.1|21372.1|21351.6|21344.6|21389.1|21382.1|21311.6|21304.6|2390
1583233200000|2020-03-03 11:00:00|21349.1|21342.1|21256.6|21249.6|21351.6|21344.6|21214.1|21207.1|4320
1583236800000|2020-03-03 12:00:00|21261.6|21254.6|21164.1|21157.1|21386.6|21379.6|21101.6|21094.6|7372
1583240400000|2020-03-03 13:00:00|21161.6|21154.6|21226.6|21219.6|21289.1|21282.1|21099.1|21092.1|5111
1583244000000|2020-03-03 14:00:00|21224.1|21217.1|21121.6|21114.6|21321.6|21314.6|21081.6|21074.6|7199
1583247600000|2020-03-03 15:00:00|21116.6|21109.6|21296.6|21289.6|21511.6|21504.6|21116.6|21109.6|23942
1583251200000|2020-03-03 16:00:00|21291.6|21284.6|21154.1|21147.1|21319.1|21312.1|20966.6|20959.6|13410
1583254800000|2020-03-03 17:00:00|21151.6|21144.6|21076.6|21069.6|21196.6|21189.6|21046.6|21039.6|4857
1583258400000|2020-03-03 18:00:00|21074.1|21067.1|20791.6|20784.6|21074.1|21067.1|20779.1|20772.1|7918
1583262000000|2020-03-03 19:00:00|20786.6|20779.6|20871.6|20864.6|20896.6|20889.6|20681.6|20674.6|11986
1583265600000|2020-03-03 20:00:00|20874.1|20867.1|20916.6|20909.6|21056.6|21049.6|20819.1|20812.1|11392
1583269200000|2020-03-03 21:00:00|20919.1|20912.1|20860.8|20830.8|20996.6|20989.6|20820.6|20805.6|1523
1583272800000|2020-03-03 22:00:00|20861.1|20831.1|20847.9|20817.9|20869.8|20839.8|20846.5|20816.5|0
1583276400000|2020-03-03 23:00:00|20852.9|20822.9|20901.6|20894.6|20960.6|20945.6|20786.6|20779.6|122833
1583280000000|2020-03-04 00:00:00|20896.6|20889.6|21181.5|21174.5|21226.5|21219.5|20871.6|20864.6|23422
1583283600000|2020-03-04 01:00:00|21184|21177|21134|21127|21234|21227|21091.5|21084.5|11674
1583287200000|2020-03-04 02:00:00|21131.5|21124.5|21191.5|21184.5|21226.5|21219.5|21056.5|21049.5|7252
1583290800000|2020-03-04 03:00:00|21196.5|21189.5|21211.5|21204.5|21256.5|21249.5|21161.5|21154.5|6402
1583294400000|2020-03-04 04:00:00|21206.5|21199.5|21149|21142|21206.5|21199.5|21131.5|21124.5|5070
1583298000000|2020-03-04 05:00:00|21146.5|21139.5|21109|21102|21166.5|21159.5|21091.5|21084.5|9995
1583301600000|2020-03-04 06:00:00|21111.5|21104.5|21106.5|21099.5|21196.5|21189.5|21041.5|21034.5|13652
1583305200000|2020-03-04 07:00:00|21101.5|21094.5|21146.5|21139.5|21209|21202|21101.5|21094.5|1882
1583308800000|2020-03-04 08:00:00|21144|21137|21166.5|21159.5|21186.5|21179.5|21041.5|21034.5|4137
1583312400000|2020-03-04 09:00:00|21164|21157|21176.5|21169.5|21231.5|21224.5|21141.5|21134.5|3388
1583316000000|2020-03-04 10:00:00|21174|21167|21191.5|21184.5|21231.5|21224.5|21156.5|21149.5|1331
1583319600000|2020-03-04 11:00:00|21196.5|21189.5|21231.5|21224.5|21236.5|21229.5|21171.5|21164.5|1587
1583323200000|2020-03-04 12:00:00|21234|21227|21271.5|21264.5|21356.5|21349.5|21206.5|21199.5|4400
1583326800000|2020-03-04 13:00:00|21274|21267|21219|21212|21294|21287|21211.5|21204.5|2917
1583330400000|2020-03-04 14:00:00|21221.5|21214.5|21099|21092|21251.5|21244.5|21061.5|21054.5|5702
1583334000000|2020-03-04 15:00:00|21136.5|21129.5|21119|21112|21236.5|21229.5|21051.5|21044.5|6261
1583337600000|2020-03-04 16:00:00|21121.5|21114.5|21171.5|21164.5|21221.5|21214.5|21101.5|21094.5|5251
1583341200000|2020-03-04 17:00:00|21176.5|21169.5|21296.5|21289.5|21296.5|21289.5|21171.5|21164.5|3070
1583344800000|2020-03-04 18:00:00|21294|21287|21351.5|21344.5|21386.5|21379.5|21291.5|21284.5|3480
1583348400000|2020-03-04 19:00:00|21354|21347|21331.5|21324.5|21376.5|21369.5|21301.5|21294.5|2165
1583352000000|2020-03-04 20:00:00|21326.5|21319.5|21419|21412|21436.5|21429.5|21321.5|21314.5|5208
1583355600000|2020-03-04 21:00:00|21424|21417|21449.3|21419.3|21450.5|21425.5|21366.5|21359.5|1764
1583359200000|2020-03-04 22:00:00|21449.2|21419.2|21450.2|21420.2|21463.2|21433.2|21446.2|21416.2|1
1583362800000|2020-03-04 23:00:00|21444.8|21414.8|21429|21422|21461.5|21454.5|21371.5|21364.5|69909
1583366400000|2020-03-05 00:00:00|21431.5|21424.5|21381.4|21374.4|21431.5|21424.5|21256.5|21249.5|14537
1583370000000|2020-03-05 01:00:00|21383.9|21376.9|21306.4|21299.4|21391.4|21384.4|21283.9|21276.9|8514
1583373600000|2020-03-05 02:00:00|21308.9|21301.9|21301.4|21294.4|21321.4|21314.4|21236.4|21229.4|5481
1583377200000|2020-03-05 03:00:00|21306.4|21299.4|21266.4|21259.4|21313.9|21306.9|21246.4|21239.4|4793
1583380800000|2020-03-05 04:00:00|21271.4|21264.4|21256.4|21249.4|21311.4|21304.4|21226.4|21219.4|4336
1583384400000|2020-03-05 05:00:00|21258.9|21251.9|21346.4|21339.4|21371.4|21364.4|21256.4|21249.4|9674
1583388000000|2020-03-05 06:00:00|21336.4|21329.4|21286.4|21279.4|21376.4|21369.4|21276.4|21269.4|7861
1583391600000|2020-03-05 07:00:00|21281.4|21274.4|21313.9|21306.9|21326.4|21319.4|21206.4|21199.4|2551
1583395200000|2020-03-05 08:00:00|21311.4|21304.4|21171.4|21164.4|21326.4|21319.4|21168.9|21161.9|2989
1583398800000|2020-03-05 09:00:00|21168.9|21161.9|21106.4|21099.4|21171.4|21164.4|21076.4|21069.4|3406
1583402400000|2020-03-05 10:00:00|21108.9|21101.9|21041.4|21034.4|21121.4|21114.4|21028.9|21021.9|3022
1583406000000|2020-03-05 11:00:00|21043.9|21036.9|21061.4|21054.4|21091.4|21084.4|21021.4|21014.4|2242
1583409600000|2020-03-05 12:00:00|21066.4|21059.4|21023.9|21016.9|21071.4|21064.4|21021.4|21014.4|2037
1583413200000|2020-03-05 13:00:00|21026.4|21019.4|20961.4|20954.4|21036.4|21029.4|20918.9|20911.9|2716
1583416800000|2020-03-05 14:00:00|20958.9|20951.9|20921.4|20914.4|20991.4|20984.4|20881.4|20874.4|6299
1583420400000|2020-03-05 15:00:00|20913.9|20906.9|20936.4|20929.4|21006.4|20999.4|20886.4|20879.4|5386
1583424000000|2020-03-05 16:00:00|20933.9|20926.9|20921.4|20914.4|21021.4|21014.4|20896.4|20889.4|4946
1583427600000|2020-03-05 17:00:00|20923.9|20916.9|20776.4|20769.4|20931.4|20924.4|20771.4|20764.4|5019
1583431200000|2020-03-05 18:00:00|20778.9|20771.9|20853.9|20846.9|20866.4|20859.4|20746.4|20739.4|3582
1583434800000|2020-03-05 19:00:00|20851.4|20844.4|20816.4|20809.4|20861.4|20854.4|20776.4|20769.4|3265
1583438400000|2020-03-05 20:00:00|20818.9|20811.9|20781.4|20774.4|20886.4|20879.4|20746.4|20739.4|6414
1583442000000|2020-03-05 21:00:00|20778.9|20771.9|20827.8|20797.8|20828.1|20807.9|20776.4|20762.9|1128
1583445600000|2020-03-05 22:00:00|20827.9|20797.9|20849|20819|20849|20819|20820.8|20790.8|0
1583449200000|2020-03-05 23:00:00|20849.2|20819.2|20981.4|20974.4|20991.4|20984.4|20827.9|20800.8|66644
1583452800000|2020-03-06 00:00:00|20983.9|20976.9|20956.4|20949.4|21066.4|21059.4|20916.4|20909.4|17048
1583456400000|2020-03-06 01:00:00|20951.4|20944.4|20756.4|20749.4|20951.4|20944.4|20753.9|20746.9|15504
1583460000000|2020-03-06 02:00:00|20761.4|20754.4|20661.4|20654.4|20776.4|20769.4|20661.4|20654.4|11603
1583463600000|2020-03-06 03:00:00|20656.4|20649.4|20638.9|20631.9|20746.4|20739.4|20616.4|20609.4|7218
1583467200000|2020-03-06 04:00:00|20636.4|20629.4|20701.4|20694.4|20736.4|20729.4|20616.4|20609.4|6523
1583470800000|2020-03-06 05:00:00|20706.4|20699.4|20733.9|20726.9|20746.4|20739.4|20641.4|20634.4|12238
1583474400000|2020-03-06 06:00:00|20736.4|20729.4|20713.9|20706.9|20761.4|20754.4|20631.4|20624.4|16195
1583478000000|2020-03-06 07:00:00|20716.4|20709.4|20656.4|20649.4|20801.4|20794.4|20646.4|20639.4|4583
1583481600000|2020-03-06 08:00:00|20653.9|20646.9|20611.4|20604.4|20751.4|20744.4|20541.4|20534.4|6774
1583485200000|2020-03-06 09:00:00|20616.4|20609.4|20421.4|20414.4|20691.4|20684.4|20416.4|20409.4|6655
1583488800000|2020-03-06 10:00:00|20423.9|20416.9|20376.4|20369.4|20456.4|20449.4|20291.4|20284.4|8371
1583492400000|2020-03-06 11:00:00|20373.9|20366.9|20376.4|20369.4|20441.4|20434.4|20321.4|20314.4|3991
1583496000000|2020-03-06 12:00:00|20381.4|20374.4|20336.4|20329.4|20421.4|20414.4|20276.4|20269.4|3622
1583499600000|2020-03-06 13:00:00|20331.4|20324.4|20338.9|20331.9|20391.4|20384.4|20271.4|20264.4|4686
1583503200000|2020-03-06 14:00:00|20336.4|20329.4|20288.9|20281.9|20346.4|20339.4|20211.4|20204.4|10130
1583506800000|2020-03-06 15:00:00|20286.4|20279.4|20431.4|20424.4|20506.4|20499.4|20236.4|20229.4|12629
1583510400000|2020-03-06 16:00:00|20433.9|20426.9|20336.4|20329.4|20436.4|20429.4|20301.4|20294.4|8357
1583514000000|2020-03-06 17:00:00|20333.9|20326.9|20368.9|20361.9|20441.4|20434.4|20276.4|20269.4|4917
1583517600000|2020-03-06 18:00:00|20366.4|20359.4|20353.9|20346.9|20436.4|20429.4|20346.4|20339.4|4324
1583521200000|2020-03-06 19:00:00|20356.4|20349.4|20238.9|20231.9|20371.4|20364.4|20236.4|20229.4|6251
1583524800000|2020-03-06 20:00:00|20236.4|20229.4|20458.9|20451.9|20491.4|20484.4|20216.4|20209.4|8688
1583528400000|2020-03-06 21:00:00|20461.4|20454.4|20445.2|20415.2|20468.9|20461.9|20406.4|20395.4|777
1583704800000|2020-03-08 22:00:00|19685.4|19650.4|19602.9|19567.9|19712.9|19677.9|19500.4|19465.4|3781
1583708400000|2020-03-08 23:00:00|19607.9|19572.9|19858.9|19831.9|19961.4|19934.4|19607.9|19572.9|101929
1583712000000|2020-03-09 00:00:00|19851.4|19824.4|19891.4|19864.4|19976.4|19949.4|19766.4|19739.4|30210
1583715600000|2020-03-09 01:00:00|19893.9|19866.9|19576.4|19549.4|19916.4|19889.4|19556.4|19529.4|31304
1583719200000|2020-03-09 02:00:00|19573.9|19546.9|19596.4|19569.4|19641.4|19614.4|19431.4|19404.4|16161
1583722800000|2020-03-09 03:00:00|19593.9|19566.9|19626.4|19599.4|19701.4|19674.4|19526.4|19499.4|11946
1583726400000|2020-03-09 04:00:00|19623.9|19596.9|19611.4|19584.4|19676.4|19649.4|19548.9|19521.9|8149
1583730000000|2020-03-09 05:00:00|19613.9|19586.9|19658.9|19631.9|19671.4|19644.4|19486.4|19459.4|20454
1583733600000|2020-03-09 06:00:00|19656.4|19629.4|19386.4|19359.4|19661.4|19634.4|19361.4|19334.4|20394
1583737200000|2020-03-09 07:00:00|19383.9|19356.9|18991.4|18964.4|19391.4|19364.4|18286.4|18259.4|8897
1583740800000|2020-03-09 08:00:00|18996.4|18969.4|19136.4|19109.4|19268.9|19241.9|18928.9|18901.9|6738
1583744400000|2020-03-09 09:00:00|19141.4|19114.4|19176.4|19149.4|19426.4|19399.4|19126.4|19099.4|8274
1583748000000|2020-03-09 10:00:00|19173.9|19146.9|19048.9|19021.9|19181.4|19154.4|18971.4|18944.4|2844
1583751600000|2020-03-09 11:00:00|19046.4|19019.4|18911.4|18884.4|19048.9|19021.9|18826.4|18799.4|3939
1583755200000|2020-03-09 12:00:00|18906.4|18879.4|18821.4|18794.4|18936.4|18909.4|18813.9|18786.9|3313
1583758800000|2020-03-09 13:00:00|18818.9|18791.9|18943.9|18916.9|19016.4|18989.4|18518.9|18491.9|13775
1583762400000|2020-03-09 14:00:00|18946.4|18919.4|18916.4|18889.4|19216.4|19189.4|18816.4|18789.4|16672
1583766000000|2020-03-09 15:00:00|18911.4|18884.4|19151.4|19124.4|19253.9|19226.9|18898.9|18871.9|9185
1583769600000|2020-03-09 16:00:00|19146.4|19119.4|18933.9|18906.9|19261.4|19234.4|18896.4|18869.4|8372
1583773200000|2020-03-09 17:00:00|18931.4|18904.4|18816.4|18789.4|19066.4|19039.4|18786.4|18759.4|6237
1583776800000|2020-03-09 18:00:00|18818.9|18791.9|18918.9|18891.9|18971.4|18944.4|18726.4|18699.4|6659
1583780400000|2020-03-09 19:00:00|18921.4|18894.4|18866.4|18839.4|19076.4|19049.4|18866.4|18839.4|9756
1583784000000|2020-03-09 20:00:00|18863.9|18836.9|18820.4|18770.4|18955.4|18920.4|18801.4|18761.2|2299
1583787600000|2020-03-09 21:00:00|18822.9|18772.9|18796.2|18746.2|18823.7|18773.7|18766.7|18716.7|0
1583791200000|2020-03-09 22:00:00|18780.4|18730.4|19032.9|18997.9|19032.9|18997.9|18615.4|18580.4|1489
1583794800000|2020-03-09 23:00:00|19030.4|18995.4|19333.9|19306.9|19446.4|19419.4|19027.9|18992.9|111031
1583798400000|2020-03-10 00:00:00|19336.4|19309.4|19401.4|19374.4|19466.4|19439.4|18901.4|18874.4|30012
1583802000000|2020-03-10 01:00:00|19403.9|19376.9|19436.3|19409.3|19676.4|19649.4|19351.4|19324.4|24028
1583805600000|2020-03-10 02:00:00|19438.8|19411.8|19391.3|19364.3|19531.3|19504.3|19271.3|19244.3|14122
1583809200000|2020-03-10 03:00:00|19386.3|19359.3|19671.3|19664.3|19746.3|19739.3|19371.3|19344.3|15065
1583812800000|2020-03-10 04:00:00|19666.3|19659.3|19746.3|19739.3|19863.8|19856.8|19616.3|19609.3|13706
1583816400000|2020-03-10 05:00:00|19743.8|19736.8|19851.3|19844.3|19971.3|19964.3|19741.3|19734.3|23921
1583820000000|2020-03-10 06:00:00|19848.8|19841.8|19873.8|19866.8|19933.8|19926.8|19736.3|19729.3|19282
1583823600000|2020-03-10 07:00:00|19871.3|19864.3|19541.3|19534.3|19871.3|19864.3|19498.8|19491.8|4840
1583827200000|2020-03-10 08:00:00|19546.3|19539.3|19856.3|19849.3|19873.8|19866.8|19486.3|19479.3|7457
1583830800000|2020-03-10 09:00:00|19853.8|19846.8|19943.8|19936.8|19956.3|19949.3|19753.8|19746.8|4128
1583834400000|2020-03-10 10:00:00|19941.3|19934.3|20103.8|20096.8|20196.3|20189.3|19873.8|19866.8|7591
1583838000000|2020-03-10 11:00:00|20101.3|20094.3|19843.8|19836.8|20106.3|20099.3|19811.3|19804.3|5098
1583841600000|2020-03-10 12:00:00|19841.3|19834.3|19733.8|19726.8|19896.3|19889.3|19601.3|19594.3|9595
1583845200000|2020-03-10 13:00:00|19731.3|19724.3|19693.8|19686.8|19861.3|19854.3|19611.3|19604.3|11646
1583848800000|2020-03-10 14:00:00|19691.3|19684.3|19336.3|19329.3|19771.3|19764.3|19326.3|19319.3|10772
1583852400000|2020-03-10 15:00:00|19338.8|19331.8|19146.3|19139.3|19421.3|19414.3|19021.3|19014.3|14543
1583856000000|2020-03-10 16:00:00|19148.8|19141.8|19333.8|19326.8|19398.8|19391.8|19131.3|19124.3|10822
1583859600000|2020-03-10 17:00:00|19336.3|19329.3|19281.3|19274.3|19486.3|19479.3|19238.8|19231.8|10530
1583863200000|2020-03-10 18:00:00|19283.8|19276.8|19743.8|19736.8|19783.8|19776.8|19211.3|19204.3|9564
1583866800000|2020-03-10 19:00:00|19753.8|19746.8|20038.8|20031.8|20091.3|20084.3|19726.3|19719.3|12257
1583870400000|2020-03-10 20:00:00|20043.8|20036.8|20033.9|20003.9|20063.8|20056.8|19961.3|19954.3|3261
1583874000000|2020-03-10 21:00:00|20033.4|20003.4|19980|19950|20033.4|20003.4|19971.7|19941.7|1
1583877600000|2020-03-10 22:00:00|19946.5|19916.5|19745.3|19730.3|19994.8|19972.8|19707.8|19692.8|988
1583881200000|2020-03-10 23:00:00|19742.8|19727.8|19681.3|19674.3|19841.3|19834.3|19576.3|19569.3|129860
1583884800000|2020-03-11 00:00:00|19686.3|19679.3|19788.6|19781.6|19981.3|19974.3|19626.3|19619.3|24904
1583888400000|2020-03-11 01:00:00|19786.1|19779.1|19608.6|19601.6|19861.1|19854.1|19546.1|19539.1|16752
1583892000000|2020-03-11 02:00:00|19606.1|19599.1|19616.1|19609.1|19686.1|19679.1|19548.6|19541.6|10908
1583895600000|2020-03-11 03:00:00|19613.6|19606.6|19603.6|19596.6|19701.1|19694.1|19506.1|19499.1|10562
1583899200000|2020-03-11 04:00:00|19606.1|19599.1|19601.1|19594.1|19651.1|19644.1|19558.6|19551.6|7600
1583902800000|2020-03-11 05:00:00|19606.1|19599.1|19398.6|19391.6|19606.1|19599.1|19391.1|19384.1|15069
1583906400000|2020-03-11 06:00:00|19421.1|19414.1|19316.1|19309.1|19516.1|19509.1|19281.1|19274.1|10408
1583910000000|2020-03-11 07:00:00|19318.6|19311.6|19538.6|19531.6|19543.6|19536.6|19316.1|19309.1|2732
1583913600000|2020-03-11 08:00:00|19533.6|19526.6|19608.6|19601.6|19673.6|19666.6|19408.6|19401.6|2951
1583917200000|2020-03-11 09:00:00|19606.1|19599.1|19501.1|19494.1|19626.1|19619.1|19446.1|19439.1|2013
1583920800000|2020-03-11 10:00:00|19498.6|19491.6|19466.1|19459.1|19528.6|19521.6|19391.1|19384.1|1329
1583924400000|2020-03-11 11:00:00|19463.6|19456.6|19388.6|19381.6|19493.6|19486.6|19338.6|19331.6|984
1583928000000|2020-03-11 12:00:00|19386.1|19379.1|19213.6|19206.6|19456.1|19449.1|19208.6|19201.6|1703
1583931600000|2020-03-11 13:00:00|19208.6|19201.6|19348.6|19341.6|19418.6|19411.6|19203.6|19196.6|1907
1583935200000|2020-03-11 14:00:00|19346.1|19339.1|19293.6|19286.6|19458.6|19451.6|19236.1|19229.1|2117
1583938800000|2020-03-11 15:00:00|19296.1|19289.1|19276.1|19269.1|19348.6|19341.6|19178.6|19171.6|1570
1583942400000|2020-03-11 16:00:00|19273.6|19266.6|19211.1|19204.1|19418.6|19411.6|19143.6|19136.6|3410
1583946000000|2020-03-11 17:00:00|19213.6|19206.6|19158.6|19151.6|19218.6|19211.6|19083.6|19076.6|1774
1583949600000|2020-03-11 18:00:00|19161.1|19154.1|19053.6|19046.6|19176.1|19169.1|19051.1|19044.1|880
1583953200000|2020-03-11 19:00:00|19051.1|19044.1|19078.6|19071.6|19216.1|19209.1|18933.6|18926.6|2629
1583956800000|2020-03-11 20:00:00|19073.6|19066.6|19111.5|19081.5|19177.6|19166.6|19071.1|19060.9|1064
1583960400000|2020-03-11 21:00:00|19111.4|19081.4|19075.9|19045.9|19113.3|19083.3|19057.5|19027.5|0
1583964000000|2020-03-11 22:00:00|19081.8|19051.8|19322.6|19307.6|19345.1|19330.1|19065.6|19035.6|741
1583967600000|2020-03-11 23:00:00|19320.1|19305.1|18971.1|18964.1|19322.6|19307.6|18898.6|18891.6|34694
1583971200000|2020-03-12 00:00:00|18973.6|18966.6|19080|19073|19135|19128|18906.1|18899.1|14301
1583974800000|2020-03-12 01:00:00|19085|19078|18500|18493|19145|19138|18480|18473|28332
1583978400000|2020-03-12 02:00:00|18495|18488|18457.5|18450.5|18592.5|18585.5|18330|18323|13111
1583982000000|2020-03-12 03:00:00|18455|18448|18375|18368|18540|18533|18355|18348|10133
1583985600000|2020-03-12 04:00:00|18377.5|18370.5|18687.5|18680.5|18840|18833|18370|18363|15874
1583989200000|2020-03-12 05:00:00|18690|18683|18545|18538|18785|18778|18520|18513|19480
1583992800000|2020-03-12 06:00:00|18550|18543|18300|18293|18565|18558|18220|18213|20512
1583996400000|2020-03-12 07:00:00|18302.5|18295.5|18262.5|18255.5|18412.5|18405.5|18122.5|18115.5|5650
1584000000000|2020-03-12 08:00:00|18257.5|18250.5|18025|18018|18355|18348|17970|17963|9864
1584003600000|2020-03-12 09:00:00|18022.5|18015.5|18087.5|18080.5|18182.5|18175.5|17940|17933|4524
1584007200000|2020-03-12 10:00:00|18085|18078|18170|18163|18175|18168|18020|18013|3014
1584010800000|2020-03-12 11:00:00|18167.5|18160.5|18050|18043|18170|18163|18045|18038|2567
1584014400000|2020-03-12 12:00:00|18052.5|18045.5|17635|17618|18065|18058|17537.5|17520.5|6740
1584018000000|2020-03-12 13:00:00|17632.5|17615.5|17547.5|17530.5|17717.5|17700.5|17100|17083|10702
1584021600000|2020-03-12 14:00:00|17557.5|17540.5|17417.5|17400.5|17557.5|17540.5|17342.5|17325.5|16123
1584025200000|2020-03-12 15:00:00|17422.5|17405.5|17102.5|17085.5|17427.5|17410.5|17017.5|17000.5|13420
1584028800000|2020-03-12 16:00:00|17097.5|17080.5|17422.5|17405.5|17482.5|17465.5|16852.5|16835.5|14516
1584032400000|2020-03-12 17:00:00|17412.5|17395.5|17342.5|17325.5|17797.5|17780.5|17067.5|17050.5|14365
1584036000000|2020-03-12 18:00:00|17337.5|17320.5|17107.5|17090.5|17407.5|17390.5|17037.5|17020.5|11764
1584039600000|2020-03-12 19:00:00|17117.5|17100.5|17112.5|17095.5|17367.5|17350.5|17092.5|17075.5|10564
1584043200000|2020-03-12 20:00:00|17117.5|17100.5|16821.2|16781.2|17207.5|17190.5|16796.5|16771.5|6419
1584046800000|2020-03-12 21:00:00|16820.8|16780.8|16665.7|16625.7|16839.2|16799.2|16584.2|16544.2|0
1584050400000|2020-03-12 22:00:00|16647.8|16607.8|17111.5|17086.5|17186.5|17161.5|16644.3|16604.3|1014
1584054000000|2020-03-12 23:00:00|17121.5|17096.5|16932.5|16915.5|17146.5|17121.5|16805|16788|134388
1584057600000|2020-03-13 00:00:00|16930|16913|17100|17083|17445|17428|16925|16908|31518
1584061200000|2020-03-13 01:00:00|17097.5|17080.5|16777.5|16760.5|17097.5|17080.5|16685|16668|33580
1584064800000|2020-03-13 02:00:00|16775|16758|17037.5|17020.5|17117.5|17100.5|16722.5|16705.5|14383
1584068400000|2020-03-13 03:00:00|17035|17018|16950|16933|17087.5|17070.5|16830|16813|8519
1584072000000|2020-03-13 04:00:00|16942.5|16925.5|17660|17643|17692.5|17675.5|16940|16923|28048
1584075600000|2020-03-13 05:00:00|17647.5|17630.5|17455|17438|18162.5|18145.5|17355|17338|51858
1584079200000|2020-03-13 06:00:00|17457.5|17440.5|17147.5|17130.5|17457.5|17440.5|16722.5|16705.5|29761
1584082800000|2020-03-13 07:00:00|17137.5|17120.5|17492.5|17475.5|17667.5|17650.5|17022.5|17005.5|5773
1584086400000|2020-03-13 08:00:00|17502.5|17485.5|17337.5|17320.5|17652.5|17635.5|17200|17183|4734
1584090000000|2020-03-13 09:00:00|17332.5|17315.5|17610|17593|17660|17643|17265|17248|3308
1584093600000|2020-03-13 10:00:00|17625|17608|17732.5|17715.5|17747.5|17730.5|17520|17503|2882
1584097200000|2020-03-13 11:00:00|17730|17713|18177.5|18160.5|18187.5|18170.5|17730|17713|5556
1584100800000|2020-03-13 12:00:00|18175|18158|18222.5|18205.5|18435|18418|18130|18113|4601
1584104400000|2020-03-13 13:00:00|18215|18198|17785|17768|18237.5|18220.5|17680|17663|11689
1584108000000|2020-03-13 14:00:00|17782.5|17765.5|17532.5|17515.5|17990|17973|17480|17463|8977
1584111600000|2020-03-13 15:00:00|17537.5|17520.5|17392.5|17375.5|17657.5|17640.5|17167.5|17150.5|9204
1584115200000|2020-03-13 16:00:00|17387.5|17370.5|17562.5|17545.5|17772.5|17755.5|17232.5|17215.5|8231
1584118800000|2020-03-13 17:00:00|17565|17548|17880|17863|17925|17908|17505|17488|3281
1584122400000|2020-03-13 18:00:00|17882.5|17865.5|17797.5|17780.5|17882.5|17865.5|17615|17598|3064
1584126000000|2020-03-13 19:00:00|17795|17778|18182.5|18165.5|18260|18243|17675|17658|8793
1584129600000|2020-03-13 20:00:00|18177.5|18160.5|18323|18283|18323|18283|17976.5|17951.5|4728
1584309600000|2020-03-15 22:00:00|17581.5|17556.5|17074|17049|17636.5|17611.5|17014|16989|1199
1584313200000|2020-03-15 23:00:00|17079|17054|17562.5|17545.5|17587.5|17570.5|17079|17054|140123
1584316800000|2020-03-16 00:00:00|17565|17548|17445|17428|17670|17653|17175|17158|32225
1584320400000|2020-03-16 01:00:00|17450|17433|17480.3|17463.3|17580|17563|17315.3|17298.3|15964
1584324000000|2020-03-16 02:00:00|17490.3|17473.3|17417.8|17400.8|17565.3|17548.3|17370.3|17353.3|5299
1584327600000|2020-03-16 03:00:00|17420.3|17403.3|17425.3|17408.3|17502.8|17485.8|17340.3|17323.3|4942
1584331200000|2020-03-16 04:00:00|17422.8|17405.8|17352.8|17335.8|17455.3|17438.3|17345.3|17328.3|5827
1584334800000|2020-03-16 05:00:00|17350.3|17333.3|16900.3|16883.3|17787.8|17770.8|16890.3|16873.3|25960
1584338400000|2020-03-16 06:00:00|16897.8|16880.8|17112.8|17095.8|17192.8|17175.8|16855.3|16838.3|11769
1584342000000|2020-03-16 07:00:00|17102.8|17085.8|17067.8|17050.8|17160.3|17143.3|16900.3|16883.3|6297
1584345600000|2020-03-16 08:00:00|17062.8|17045.8|16885.3|16868.3|17150.3|17133.3|16822.8|16805.8|7428
1584349200000|2020-03-16 09:00:00|16890.3|16873.3|16726.8|16711.8|16935.3|16918.3|16704.3|16689.3|3983
1584352800000|2020-03-16 10:00:00|16724.3|16709.3|16681.8|16666.8|16749.3|16734.3|16574.3|16559.3|2668
1584356400000|2020-03-16 11:00:00|16684.3|16669.3|16451.8|16436.8|16701.8|16686.8|16424.3|16409.3|1919
1584360000000|2020-03-16 12:00:00|16454.3|16439.3|16281.8|16266.8|16609.3|16594.3|16221.8|16206.8|4750
1584363600000|2020-03-16 13:00:00|16279.3|16264.3|16396.8|16381.8|16491.8|16476.8|16059.3|16044.3|8932
1584367200000|2020-03-16 14:00:00|16374.3|16359.3|16589.3|16574.3|16749.3|16734.3|16274.3|16259.3|11630
1584370800000|2020-03-16 15:00:00|16594.3|16579.3|16836.8|16821.8|17046.8|17031.8|16564.3|16549.3|9951
1584374400000|2020-03-16 16:00:00|16834.3|16819.3|16629.3|16614.3|16976.8|16961.8|16606.8|16591.8|5861
1584378000000|2020-03-16 17:00:00|16624.3|16609.3|16554.3|16539.3|16746.8|16731.8|16506.8|16491.8|2976
1584381600000|2020-03-16 18:00:00|16546.8|16531.8|16604.3|16589.3|16721.8|16706.8|16389.3|16374.3|4407
1584385200000|2020-03-16 19:00:00|16606.8|16591.8|16451.8|16436.8|16729.3|16714.3|16311.8|16296.8|5963
1584388800000|2020-03-16 20:00:00|16444.3|16429.3|16517.6|16479.6|16736.8|16721.8|16396.8|16380.3|2976
1584392400000|2020-03-16 21:00:00|16287.8|16249.8|16478.5|16440.5|16506.6|16468.6|16282|16244|1
1584396000000|2020-03-16 22:00:00|16508.2|16470.2|16560.8|16537.8|16865.8|16842.8|16345.8|16322.8|342
1584399600000|2020-03-16 23:00:00|16563.3|16540.3|16609.3|16594.3|16749.3|16734.3|16481.8|16466.8|93360
1584403200000|2020-03-17 00:00:00|16636.8|16621.8|16913.6|16898.6|17013.6|16998.6|16349.3|16334.3|24278
1584406800000|2020-03-17 01:00:00|16908.6|16893.6|16998.6|16983.6|17538.6|17523.6|16888.6|16873.6|23747
1584410400000|2020-03-17 02:00:00|16996.1|16981.1|16988.6|16973.6|17116.1|17101.1|16726.1|16711.1|12548
1584414000000|2020-03-17 03:00:00|16986.1|16971.1|17071.1|17056.1|17173.6|17158.6|16846.1|16831.1|10313
1584417600000|2020-03-17 04:00:00|17068.6|17053.6|17133.6|17118.6|17226.1|17211.1|16813.6|16798.6|10924
1584421200000|2020-03-17 05:00:00|17131.1|17116.1|16941.1|16926.1|17206.1|17191.1|16898.6|16883.6|21475
1584424800000|2020-03-17 06:00:00|16943.6|16928.6|16998.6|16983.6|17048.6|17033.6|16766.1|16751.1|11201
1584428400000|2020-03-17 07:00:00|16996.1|16981.1|17221.1|17206.1|17258.6|17243.6|16978.6|16963.6|4746
1584432000000|2020-03-17 08:00:00|17213.6|17198.6|16808.6|16793.6|17286.1|17271.1|16743.6|16728.6|6394
1584435600000|2020-03-17 09:00:00|16811.1|16796.1|16551.1|16536.1|16936.1|16921.1|16408.6|16393.6|6042
1584439200000|2020-03-17 10:00:00|16548.6|16533.6|16918.6|16903.6|16926.1|16911.1|16506.1|16491.1|3959
1584442800000|2020-03-17 11:00:00|16921.1|16906.1|16656.1|16641.1|16923.6|16908.6|16638.6|16623.6|4796
1584446400000|2020-03-17 12:00:00|16658.6|16643.6|16801.1|16786.1|16833.6|16818.6|16591.1|16576.1|4873
1584450000000|2020-03-17 13:00:00|16803.6|16788.6|16628.6|16613.6|16966.1|16951.1|16586.1|16571.1|6157
1584453600000|2020-03-17 14:00:00|16631.1|16616.1|16961.1|16946.1|16981.1|16966.1|16581.1|16566.1|5013
1584457200000|2020-03-17 15:00:00|16963.6|16948.6|17176.1|17161.1|17238.6|17223.6|16923.6|16908.6|4597
1584460800000|2020-03-17 16:00:00|17173.6|17158.6|17188.6|17173.6|17393.6|17378.6|17058.6|17043.6|4201
1584464400000|2020-03-17 17:00:00|17191.1|17176.1|17141.1|17126.1|17231.1|17216.1|16948.6|16933.6|2590
1584468000000|2020-03-17 18:00:00|17138.6|17123.6|17281.1|17266.1|17401.1|17386.1|17098.6|17083.6|3127
1584471600000|2020-03-17 19:00:00|17288.6|17273.6|17323.6|17308.6|17383.6|17368.6|17111.1|17096.1|6539
1584475200000|2020-03-17 20:00:00|17333.6|17318.6|17193.8|17155.8|17391.1|17376.1|17190.6|17152.6|2119
1584478800000|2020-03-17 21:00:00|17196.2|17158.2|17285.3|17247.3|17316.2|17278.2|17182|17144|0
1584482400000|2020-03-17 22:00:00|17267.8|17229.8|17212.6|17189.6|17329.2|17304.6|17120.1|17097.1|389
1584486000000|2020-03-17 23:00:00|17207.6|17184.6|17101.1|17086.1|17252.6|17229.6|16966.1|16951.1|116198
1584489600000|2020-03-18 00:00:00|17116.1|17101.1|17186.1|17171.1|17378.6|17363.6|17001.1|16986.1|21297
1584493200000|2020-03-18 01:00:00|17183.6|17168.6|17253.6|17238.6|17346.1|17331.1|17061.1|17046.1|11560
1584496800000|2020-03-18 02:00:00|17248.6|17233.6|17470.7|17455.7|17508.2|17493.2|17198.6|17183.6|9975
1584500400000|2020-03-18 03:00:00|17465.7|17450.7|17158.2|17143.2|17475.7|17460.7|17120.7|17105.7|11872
1584504000000|2020-03-18 04:00:00|17160.7|17145.7|17155.7|17140.7|17205.7|17190.7|17043.2|17028.2|7744
1584507600000|2020-03-18 05:00:00|17158.2|17143.2|16710.7|16695.7|17190.7|17175.7|16668.2|16653.2|11975
1584511200000|2020-03-18 06:00:00|16708.2|16693.2|16550.7|16535.7|16813.2|16798.2|16490.7|16475.7|8802
1584514800000|2020-03-18 07:00:00|16553.2|16538.2|16628.2|16613.2|16665.7|16650.7|16450.7|16435.7|3486
1584518400000|2020-03-18 08:00:00|16625.7|16610.7|16673.2|16658.2|16828.2|16813.2|16550.7|16535.7|4644
1584522000000|2020-03-18 09:00:00|16670.7|16655.7|16498.2|16483.2|16748.2|16733.2|16400.7|16385.7|3278
1584525600000|2020-03-18 10:00:00|16495.7|16480.7|16353.2|16338.2|16503.2|16488.2|16263.2|16248.2|2540
1584529200000|2020-03-18 11:00:00|16355.7|16340.7|16340.7|16325.7|16495.7|16480.7|16215.7|16200.7|3598
1584532800000|2020-03-18 12:00:00|16343.2|16328.2|16398.2|16383.2|16433.2|16418.2|16273.2|16258.2|2058
1584536400000|2020-03-18 13:00:00|16395.7|16380.7|16660.7|16645.7|16755.7|16740.7|16278.2|16263.2|6270
1584540000000|2020-03-18 14:00:00|16663.2|16648.2|16608.2|16593.2|16835.7|16820.7|16585.7|16570.7|5057
1584543600000|2020-03-18 15:00:00|16610.7|16595.7|16710.7|16695.7|16753.2|16738.2|16498.2|16483.2|4083
1584547200000|2020-03-18 16:00:00|16713.2|16698.2|16315.7|16300.7|16728.2|16713.2|16313.2|16298.2|5910
1584550800000|2020-03-18 17:00:00|16318.2|16303.2|16353.2|16338.2|16443.2|16428.2|16185.7|16170.7|7259
1584554400000|2020-03-18 18:00:00|16358.2|16343.2|16338.2|16323.2|16365.7|16350.7|16213.2|16198.2|4873
1584558000000|2020-03-18 19:00:00|16340.7|16325.7|16645.7|16630.7|16723.2|16708.2|16278.2|16263.2|9708
1584561600000|2020-03-18 20:00:00|16643.2|16628.2|16667.2|16644.2|16740.7|16725.7|16559.7|16536.7|2906
1584565200000|2020-03-18 21:00:00|16667.4|16629.4|16661.6|16623.6|16667.4|16629.4|16626.7|16588.7|0
1584568800000|2020-03-18 22:00:00|16669.3|16631.3|16999.7|16976.7|17059.7|17036.7|16419.7|16396.7|748
1584572400000|2020-03-18 23:00:00|16997.2|16974.2|17083.2|17068.2|17203.2|17188.2|16887.2|16864.2|96213
1584576000000|2020-03-19 00:00:00|17088.2|17073.2|16768.2|16753.2|17170.7|17155.7|16755.7|16740.7|17325
1584579600000|2020-03-19 01:00:00|16760.7|16745.7|16624.4|16609.4|16866.9|16851.9|16604.4|16589.4|18052
1584583200000|2020-03-19 02:00:00|16621.9|16606.9|16321.9|16306.9|16656.9|16641.9|16319.4|16304.4|14839
1584586800000|2020-03-19 03:00:00|16319.4|16304.4|16334.4|16319.4|16559.4|16544.4|16244.4|16229.4|13935
1584590400000|2020-03-19 04:00:00|16329.4|16314.4|16444.4|16429.4|16524.4|16509.4|16314.4|16299.4|9799
1584594000000|2020-03-19 05:00:00|16451.9|16436.9|16571.9|16556.9|16624.4|16609.4|16364.4|16349.4|16589
1584597600000|2020-03-19 06:00:00|16546.9|16531.9|16896.9|16881.9|16981.9|16966.9|16509.4|16494.4|12621
1584601200000|2020-03-19 07:00:00|16891.9|16876.9|16806.9|16791.9|17036.9|17021.9|16731.9|16716.9|4391
1584604800000|2020-03-19 08:00:00|16811.9|16796.9|17096.9|17081.9|17146.9|17131.9|16714.4|16699.4|5292
1584608400000|2020-03-19 09:00:00|17099.4|17084.4|16964.4|16949.4|17149.4|17134.4|16881.9|16866.9|3453
1584612000000|2020-03-19 10:00:00|16961.9|16946.9|16841.9|16826.9|16966.9|16951.9|16774.4|16759.4|3014
1584615600000|2020-03-19 11:00:00|16844.4|16829.4|16659.4|16644.4|16989.4|16974.4|16654.4|16639.4|2814
1584619200000|2020-03-19 12:00:00|16656.9|16641.9|16796.9|16781.9|16809.4|16794.4|16589.4|16574.4|2587
1584622800000|2020-03-19 13:00:00|16794.4|16779.4|16871.9|16856.9|16929.4|16914.4|16679.4|16664.4|5207
1584626400000|2020-03-19 14:00:00|16874.4|16859.4|16919.4|16904.4|17066.9|17051.9|16809.4|16794.4|5730
1584630000000|2020-03-19 15:00:00|16921.9|16906.9|17031.9|17016.9|17169.4|17154.4|16889.4|16874.4|5473
1584633600000|2020-03-19 16:00:00|17034.4|17019.4|17066.9|17051.9|17106.9|17091.9|16936.9|16921.9|4479
1584637200000|2020-03-19 17:00:00|17069.4|17054.4|17256.9|17241.9|17301.9|17286.9|17034.4|17019.4|5134
1584640800000|2020-03-19 18:00:00|17254.4|17239.4|17389.4|17374.4|17526.9|17511.9|17194.4|17179.4|4916
1584644400000|2020-03-19 19:00:00|17386.9|17371.9|17099.4|17084.4|17394.4|17379.4|17089.4|17074.4|6346
1584648000000|2020-03-19 20:00:00|17091.9|17076.9|17070.4|17032.4|17223.4|17200.4|16993.4|16970.4|1737
1584651600000|2020-03-19 21:00:00|17063.6|17025.6|17062.5|17024.5|17093|17055|17041.7|17003.7|0
1584655200000|2020-03-19 22:00:00|17063|17025|16985.9|16962.9|17118.4|17095.4|16963.4|16940.4|212
1584658800000|2020-03-19 23:00:00|16990.9|16967.9|17319.4|17304.4|17324.4|17309.4|16951.9|16936.9|72784
1584662400000|2020-03-20 00:00:00|17314.4|17299.4|17133.9|17118.9|17314.4|17299.4|17081.4|17066.4|2514
1584666000000|2020-03-20 01:00:00|17143.9|17128.9|17176.4|17161.4|17338.9|17323.9|17061.4|17046.4|2855
1584669600000|2020-03-20 02:00:00|17178.9|17163.9|17218.9|17203.9|17303.9|17288.9|17111.4|17096.4|1702
1584673200000|2020-03-20 03:00:00|17216.4|17201.4|17141.4|17126.4|17216.4|17201.4|17088.9|17073.9|1118
1584676800000|2020-03-20 04:00:00|17143.9|17128.9|17243.9|17228.9|17323.9|17308.9|17136.4|17121.4|1191
1584680400000|2020-03-20 05:00:00|17246.4|17231.4|17288.9|17273.9|17288.9|17273.9|17148.9|17133.9|2166
1584684000000|2020-03-20 06:00:00|17293.9|17278.9|17521.4|17506.4|17521.4|17506.4|17258.9|17243.9|2173
1584687600000|2020-03-20 07:00:00|17523.9|17508.9|17693.9|17678.9|17726.4|17711.4|17378.9|17363.9|2953
1584691200000|2020-03-20 08:00:00|17696.4|17681.4|17833.9|17818.9|17938.9|17923.9|17646.4|17631.4|3895
1584694800000|2020-03-20 09:00:00|17828.9|17813.9|17956.4|17941.4|17976.4|17961.4|17823.9|17808.9|2453
1584698400000|2020-03-20 10:00:00|17958.9|17943.9|17811.4|17796.4|18023.9|18008.9|17803.9|17788.9|2448
1584702000000|2020-03-20 11:00:00|17801.4|17786.4|17723.9|17708.9|17806.4|17791.4|17598.9|17583.9|1988
1584705600000|2020-03-20 12:00:00|17721.4|17706.4|17491.4|17476.4|17796.4|17781.4|17483.9|17468.9|2473
1584709200000|2020-03-20 13:00:00|17488.9|17473.9|17573.9|17558.9|17693.9|17678.9|17371.4|17356.4|4372
1584712800000|2020-03-20 14:00:00|17571.4|17556.4|17868.9|17853.9|17906.4|17891.4|17561.4|17546.4|3200
1584716400000|2020-03-20 15:00:00|17866.4|17851.4|17663.9|17648.9|17883.9|17868.9|17621.4|17606.4|3193
1584720000000|2020-03-20 16:00:00|17661.4|17646.4|17761.4|17746.4|17858.9|17843.9|17496.4|17481.4|4282
1584723600000|2020-03-20 17:00:00|17758.9|17743.9|17643.9|17628.9|17863.9|17848.9|17576.4|17561.4|2029
1584727200000|2020-03-20 18:00:00|17641.4|17626.4|17381.4|17366.4|17758.9|17743.9|17311.4|17296.4|2694
1584730800000|2020-03-20 19:00:00|17386.4|17371.4|17141.4|17126.4|17478.9|17463.9|17141.4|17126.4|7315
1584734400000|2020-03-20 20:00:00|17148.9|17133.9|17123.3|17085.3|17251.4|17236.4|17075.4|17052.4|1110
1584738000000|2020-03-20 21:00:00|17122.5|17084.5|17122.5|17084.5|17122.5|17084.5|17122.5|17084.5|0
1584914400000|2020-03-22 22:00:00|16680.4|16657.4|16080.4|16057.4|16687.9|16664.9|15307.9|15284.9|2317
1584918000000|2020-03-22 23:00:00|16082.9|16059.9|16506.4|16491.4|16676.4|16661.4|15997.9|15974.9|38837
1584921600000|2020-03-23 00:00:00|16511.4|16496.4|16449|16434|16751.4|16736.4|16444|16429|18693
1584925200000|2020-03-23 01:00:00|16454|16439|16699|16684|16709|16694|16439|16424|12575
1584928800000|2020-03-23 02:00:00|16696.5|16681.5|16689|16674|16699|16684|16539|16524|8098
1584932400000|2020-03-23 03:00:00|16691.5|16676.5|16821.5|16806.5|16924|16909|16689|16674|9526
1584936000000|2020-03-23 04:00:00|16819|16804|17001.5|16986.5|17024|17009|16784|16769|8588
1584939600000|2020-03-23 05:00:00|17004|16989|16841.5|16826.5|17024|17009|16744|16729|17132
1584943200000|2020-03-23 06:00:00|16839|16824|17296.5|17281.5|17364|17349|16804|16789|18454
1584946800000|2020-03-23 07:00:00|17289|17274|17156.5|17141.5|17379|17364|17074|17059|4552
1584950400000|2020-03-23 08:00:00|17151.5|17136.5|17114|17099|17251.5|17236.5|17074|17059|5265
1584954000000|2020-03-23 09:00:00|17116.5|17101.5|17284|17269|17331.5|17316.5|17109|17094|3408
1584957600000|2020-03-23 10:00:00|17286.5|17271.5|17294|17279|17341.5|17326.5|17234|17219|2116
1584961200000|2020-03-23 11:00:00|17296.5|17281.5|17146.5|17131.5|17304|17289|17116.5|17101.5|2636
1584964800000|2020-03-23 12:00:00|17154|17139|17626.5|17611.5|17854|17839|17141.5|17126.5|14822
1584968400000|2020-03-23 13:00:00|17624|17609|17474|17459|17694|17679|17279|17264|9505
1584972000000|2020-03-23 14:00:00|17479|17464|17369|17354|17504|17489|17329|17314|5775
1584975600000|2020-03-23 15:00:00|17371.5|17356.5|17294|17279|17414|17399|17156.5|17141.5|5870
1584979200000|2020-03-23 16:00:00|17291.5|17276.5|17506.5|17491.5|17529|17514|17221.5|17206.5|6198
1584982800000|2020-03-23 17:00:00|17509|17494|17474|17459|17629|17614|17414|17399|7766
1584986400000|2020-03-23 18:00:00|17476.5|17461.5|17401.5|17386.5|17554|17539|17394|17379|5890
1584990000000|2020-03-23 19:00:00|17404|17389|17429|17414|17529|17514|17249|17234|7157
1584993600000|2020-03-23 20:00:00|17436.5|17421.5|17518.2|17480.2|17533|17510|17335.5|17312.5|2824
1584997200000|2020-03-23 21:00:00|17518.3|17480.3|17580.6|17542.6|17611.9|17573.9|17514.8|17476.8|0
1585000800000|2020-03-23 22:00:00|17599.7|17561.7|17675.5|17652.5|17720.5|17697.5|17585.5|17556.3|562
1585004400000|2020-03-23 23:00:00|17668|17645|17636.5|17621.5|17818|17795|17549|17534|94985
1585008000000|2020-03-24 00:00:00|17646.5|17631.5|17598.8|17583.8|17748.8|17733.8|17523.8|17508.8|14147
1585011600000|2020-03-24 01:00:00|17601.3|17586.3|18046.3|18031.3|18078.8|18063.8|17578.8|17563.8|13677
1585015200000|2020-03-24 02:00:00|18043.8|18028.8|18031.3|18016.3|18096.3|18081.3|17933.8|17918.8|8438
1585018800000|2020-03-24 03:00:00|18028.8|18013.8|17743.8|17728.8|18033.8|18018.8|17723.8|17708.8|8546
1585022400000|2020-03-24 04:00:00|17741.3|17726.3|17848.8|17833.8|17883.8|17868.8|17601.3|17586.3|6976
1585026000000|2020-03-24 05:00:00|17843.8|17828.8|18066.3|18051.3|18108.8|18093.8|17798.8|17783.8|17088
1585029600000|2020-03-24 06:00:00|18056.3|18041.3|18576.3|18561.3|18798.8|18783.8|18043.8|18028.8|27262
1585033200000|2020-03-24 07:00:00|18571.3|18556.3|18606.3|18591.3|18661.3|18646.3|18476.3|18461.3|4403
1585036800000|2020-03-24 08:00:00|18601.3|18586.3|18606.3|18591.3|18841.3|18826.3|18478.8|18463.8|6405
1585040400000|2020-03-24 09:00:00|18608.8|18593.8|18928.8|18913.8|18928.8|18913.8|18548.8|18533.8|4256
1585044000000|2020-03-24 10:00:00|18926.3|18911.3|18816.3|18801.3|18936.3|18921.3|18753.8|18738.8|1681
1585047600000|2020-03-24 11:00:00|18813.8|18798.8|18796.3|18781.3|18853.8|18838.8|18676.3|18661.3|2758
1585051200000|2020-03-24 12:00:00|18793.8|18778.8|18883.8|18868.8|18918.8|18903.8|18656.3|18641.3|3484
1585054800000|2020-03-24 13:00:00|18881.3|18866.3|18916.3|18901.3|18983.8|18968.8|18831.3|18816.3|5252
1585058400000|2020-03-24 14:00:00|18913.8|18898.8|18898.8|18883.8|19003.8|18988.8|18873.8|18858.8|4294
1585062000000|2020-03-24 15:00:00|18896.3|18881.3|19091.3|19076.3|19091.3|19076.3|18888.8|18873.8|4368
1585065600000|2020-03-24 16:00:00|19088.8|19073.8|19116.3|19101.3|19228.8|19213.8|19051.3|19036.3|4110
1585069200000|2020-03-24 17:00:00|19118.8|19103.8|19028.8|19013.8|19166.3|19151.3|19001.3|18986.3|3484
1585072800000|2020-03-24 18:00:00|19026.3|19011.3|19008.8|18993.8|19066.3|19051.3|18863.8|18848.8|5946
1585076400000|2020-03-24 19:00:00|19003.8|18988.8|19071.3|19056.3|19098.8|19083.8|18973.8|18958.8|5227
1585080000000|2020-03-24 20:00:00|19068.8|19053.8|19195.8|19157.8|19222.8|19199.8|19013.8|18998.8|2985
1585083600000|2020-03-24 21:00:00|19195.9|19157.9|19157.8|19119.8|19198.1|19160.1|19113.2|19075.2|0
1585087200000|2020-03-24 22:00:00|19177.8|19139.8|19245.3|19222.3|19332.8|19309.8|19110.3|19087.3|696
1585090800000|2020-03-24 23:00:00|19247.8|19224.8|18926.3|18911.3|19250.3|19227.3|18923.8|18908.8|70872
1585094400000|2020-03-25 00:00:00|18923.8|18908.8|18923.4|18908.4|19136.3|19121.3|18821.3|18806.3|15031
1585098000000|2020-03-25 01:00:00|18918.4|18903.4|19115.9|19100.9|19203.4|19188.4|18898.4|18883.4|10272
1585101600000|2020-03-25 02:00:00|19123.4|19108.4|19105.9|19090.9|19163.4|19148.4|19018.4|19003.4|6110
1585105200000|2020-03-25 03:00:00|19113.4|19098.4|19118.4|19103.4|19153.4|19138.4|18978.4|18963.4|5914
1585108800000|2020-03-25 04:00:00|19120.9|19105.9|19313.4|19298.4|19363.4|19348.4|19055.9|19040.9|8471
1585112400000|2020-03-25 05:00:00|19315.9|19300.9|19528.4|19513.4|19588.4|19573.4|19098.4|19083.4|25268
1585116000000|2020-03-25 06:00:00|19548.4|19533.4|19403.4|19388.4|19643.4|19628.4|19248.4|19233.4|16034
1585119600000|2020-03-25 07:00:00|19405.9|19390.9|19605.9|19590.9|19605.9|19590.9|19353.4|19338.4|5283
1585123200000|2020-03-25 08:00:00|19603.4|19588.4|19565.9|19550.9|19603.4|19588.4|19448.4|19433.4|6889
1585126800000|2020-03-25 09:00:00|19568.4|19553.4|19250.9|19235.9|19588.4|19573.4|19213.4|19198.4|6660
1585130400000|2020-03-25 10:00:00|19248.4|19233.4|18570.9|18555.9|19268.4|19253.4|18553.4|18538.4|9299
1585134000000|2020-03-25 11:00:00|18573.4|18558.4|18895.9|18880.9|19023.4|19008.4|18573.4|18558.4|8921
1585137600000|2020-03-25 12:00:00|18890.9|18875.9|18920.9|18905.9|18960.9|18945.9|18835.9|18820.9|2726
1585141200000|2020-03-25 13:00:00|18918.4|18903.4|18848.4|18833.4|19083.4|19068.4|18815.9|18800.9|6027
1585144800000|2020-03-25 14:00:00|18843.4|18828.4|18988.4|18973.4|19003.4|18988.4|18720.9|18705.9|6727
1585148400000|2020-03-25 15:00:00|18985.9|18970.9|18980.9|18965.9|19038.4|19023.4|18908.4|18893.4|4171
1585152000000|2020-03-25 16:00:00|18985.9|18970.9|19248.4|19233.4|19298.4|19283.4|18978.4|18963.4|6135
1585155600000|2020-03-25 17:00:00|19250.9|19235.9|19375.9|19360.9|19463.4|19448.4|19238.4|19223.4|5795
1585159200000|2020-03-25 18:00:00|19378.4|19363.4|19453.4|19438.4|19503.4|19488.4|19280.9|19265.9|4351
1585162800000|2020-03-25 19:00:00|19455.9|19440.9|19180.9|19165.9|19463.4|19448.4|19078.4|19063.4|8149
1585166400000|2020-03-25 20:00:00|19183.4|19168.4|19156.3|19118.3|19198.4|19183.4|19095.9|19076.9|1595
1585170000000|2020-03-25 21:00:00|19156.4|19118.4|19162.6|19124.6|19169.1|19131.1|19131.1|19093.1|0
1585173600000|2020-03-25 22:00:00|19160|19122|19142.4|19119.4|19249.9|19226.9|19109.9|19086.9|304
1585177200000|2020-03-25 23:00:00|19139.9|19116.9|19000.9|18985.9|19142.4|19119.4|18800.9|18785.9|83114
1585180800000|2020-03-26 00:00:00|18998.4|18983.4|18863.6|18848.6|19128.4|19113.4|18848.4|18833.4|14245
1585184400000|2020-03-26 01:00:00|18861.1|18846.1|18763.6|18748.6|18863.6|18848.6|18643.6|18628.6|11631
1585188000000|2020-03-26 02:00:00|18761.1|18746.1|18798.6|18783.6|18856.1|18841.1|18673.6|18658.6|5661
1585191600000|2020-03-26 03:00:00|18801.1|18786.1|18898.6|18883.6|18968.6|18953.6|18713.6|18698.6|6969
1585195200000|2020-03-26 04:00:00|18901.1|18886.1|18861.1|18846.1|19008.6|18993.6|18831.1|18816.1|6441
1585198800000|2020-03-26 05:00:00|18863.6|18848.6|18698.6|18683.6|18916.1|18901.1|18501.1|18486.1|19157
1585202400000|2020-03-26 06:00:00|18683.6|18668.6|18541.1|18526.1|18753.6|18738.6|18421.1|18406.1|16389
1585206000000|2020-03-26 07:00:00|18538.6|18523.6|18551.1|18536.1|18596.1|18581.1|18406.1|18391.1|2493
1585209600000|2020-03-26 08:00:00|18548.6|18533.6|18558.6|18543.6|18671.1|18656.1|18488.6|18473.6|4013
1585213200000|2020-03-26 09:00:00|18563.6|18548.6|18588.6|18573.6|18636.1|18621.1|18488.6|18473.6|2235
1585216800000|2020-03-26 10:00:00|18586.1|18571.1|18681.1|18666.1|18746.1|18731.1|18558.6|18543.6|1767
1585220400000|2020-03-26 11:00:00|18678.6|18663.6|18541.1|18526.1|18728.6|18713.6|18523.6|18508.6|1921
1585224000000|2020-03-26 12:00:00|18548.6|18533.6|18666.1|18651.1|18698.6|18683.6|18421.1|18406.1|4303
1585227600000|2020-03-26 13:00:00|18668.6|18653.6|18936.1|18921.1|18966.1|18951.1|18623.6|18608.6|4971
1585231200000|2020-03-26 14:00:00|18938.6|18923.6|19018.6|19003.6|19121.1|19106.1|18886.1|18871.1|7115
1585234800000|2020-03-26 15:00:00|19023.6|19008.6|19063.6|19048.6|19158.6|19143.6|18953.6|18938.6|4902
1585238400000|2020-03-26 16:00:00|19066.1|19051.1|19263.6|19248.6|19286.1|19271.1|19033.6|19018.6|5775
1585242000000|2020-03-26 17:00:00|19266.1|19251.1|19208.6|19193.6|19331.1|19316.1|19118.6|19103.6|3903
1585245600000|2020-03-26 18:00:00|19211.1|19196.1|19236.1|19221.1|19318.6|19303.6|19121.1|19106.1|2630
1585249200000|2020-03-26 19:00:00|19238.6|19223.6|19268.6|19253.6|19321.1|19306.1|19111.1|19096.1|5267
1585252800000|2020-03-26 20:00:00|19263.6|19248.6|19332|19294|19334.1|19304.6|19248.6|19233.6|1221
1585256400000|2020-03-26 21:00:00|19332.5|19294.5|19396.1|19358.1|19417.4|19379.4|19312|19274|0
1585260000000|2020-03-26 22:00:00|19395.8|19357.8|19135.1|19112.1|19428.5|19390.5|19107.6|19084.6|292
1585263600000|2020-03-26 23:00:00|19132.6|19109.6|19301.1|19286.1|19353.6|19338.6|19130.1|19107.1|70629
1585267200000|2020-03-27 00:00:00|19313.6|19298.6|19056.3|19041.3|19358.6|19343.6|18996.3|18981.3|13199
1585270800000|2020-03-27 01:00:00|19053.8|19038.8|18948.8|18933.8|19078.8|19063.8|18818.8|18803.8|9167
1585274400000|2020-03-27 02:00:00|18943.8|18928.8|18943.8|18928.8|18988.8|18973.8|18858.8|18843.8|5644
1585278000000|2020-03-27 03:00:00|18941.3|18926.3|19163.8|19148.8|19213.8|19198.8|18913.8|18898.8|7784
1585281600000|2020-03-27 04:00:00|19166.3|19151.3|19043.8|19028.8|19228.8|19213.8|18976.3|18961.3|7225
1585285200000|2020-03-27 05:00:00|19041.3|19026.3|19148.8|19133.8|19153.8|19138.8|18926.3|18911.3|15425
1585288800000|2020-03-27 06:00:00|18968.7|18953.7|19111.3|19096.3|19218.8|19203.8|18861.3|18846.3|18270
1585292400000|2020-03-27 07:00:00|19113.8|19098.8|18996.3|18981.3|19116.3|19101.3|18966.3|18951.3|2849
1585296000000|2020-03-27 08:00:00|18993.8|18978.8|18873.8|18858.8|19053.8|19038.8|18868.8|18853.8|4922
1585299600000|2020-03-27 09:00:00|18878.8|18863.8|18796.3|18781.3|18948.8|18933.8|18793.8|18778.8|3020
1585303200000|2020-03-27 10:00:00|18793.8|18778.8|18791.3|18776.3|18893.8|18878.8|18746.3|18731.3|2716
1585306800000|2020-03-27 11:00:00|18793.8|18778.8|18651.3|18636.3|18876.3|18861.3|18636.3|18621.3|3337
1585310400000|2020-03-27 12:00:00|18648.8|18633.8|18651.3|18636.3|18751.3|18736.3|18588.8|18573.8|3128
1585314000000|2020-03-27 13:00:00|18653.8|18638.8|18628.8|18613.8|18711.3|18696.3|18561.3|18546.3|3428
1585317600000|2020-03-27 14:00:00|18626.3|18611.3|18571.3|18556.3|18673.8|18658.8|18538.8|18523.8|3671
1585321200000|2020-03-27 15:00:00|18573.8|18558.8|18666.3|18651.3|18766.3|18751.3|18573.8|18558.8|3267
1585324800000|2020-03-27 16:00:00|18663.8|18648.8|18693.8|18678.8|18723.8|18708.8|18618.8|18603.8|3505
1585328400000|2020-03-27 17:00:00|18691.3|18676.3|18723.8|18708.8|18793.8|18778.8|18636.3|18621.3|2045
1585332000000|2020-03-27 18:00:00|18726.3|18711.3|18748.8|18733.8|18771.3|18756.3|18668.8|18653.8|2047
1585335600000|2020-03-27 19:00:00|18746.3|18731.3|18603.8|18588.8|18843.8|18828.8|18573.8|18558.8|5224
1585339200000|2020-03-27 20:00:00|18608.8|18593.8|18597.8|18559.8|18618.8|18603.8|18512.8|18489.8|1634
1585519200000|2020-03-29 22:00:00|18377.8|18354.8|18436.3|18421.3|18550.3|18527.3|18375.3|18352.3|46971
1585522800000|2020-03-29 23:00:00|18438.8|18423.8|18573.8|18558.8|18776.3|18761.3|18421.3|18406.3|50501
1585526400000|2020-03-30 00:00:00|18576.3|18561.3|18597.8|18582.8|18798.8|18783.8|18566.3|18551.3|11668
1585530000000|2020-03-30 01:00:00|18600.3|18585.3|18652.8|18637.8|18680.3|18665.3|18552.8|18537.8|6174
1585533600000|2020-03-30 02:00:00|18647.8|18632.8|18722.8|18707.8|18812.8|18797.8|18627.8|18612.8|4709
1585537200000|2020-03-30 03:00:00|18725.3|18710.3|18767.8|18752.8|18812.8|18797.8|18680.3|18665.3|4567
1585540800000|2020-03-30 04:00:00|18770.3|18755.3|18702.8|18687.8|18852.8|18837.8|18622.8|18607.8|7265
1585544400000|2020-03-30 05:00:00|18697.8|18682.8|19007.8|18992.8|19012.8|18997.8|18695.3|18680.3|16704
1585548000000|2020-03-30 06:00:00|19002.8|18987.8|18765.3|18750.3|19030.3|19015.3|18647.8|18632.8|13821
1585551600000|2020-03-30 07:00:00|18762.8|18747.8|18485.3|18470.3|18822.8|18807.8|18457.8|18442.8|3287
1585555200000|2020-03-30 08:00:00|18487.8|18472.8|18637.8|18622.8|18680.3|18665.3|18482.8|18467.8|2292
1585558800000|2020-03-30 09:00:00|18640.3|18625.3|18600.3|18585.3|18695.3|18680.3|18570.3|18555.3|1202
1585562400000|2020-03-30 10:00:00|18595.3|18580.3|18630.3|18615.3|18662.8|18647.8|18575.3|18560.3|836
1585566000000|2020-03-30 11:00:00|18627.8|18612.8|18650.3|18635.3|18680.3|18665.3|18590.3|18575.3|1318
1585569600000|2020-03-30 12:00:00|18647.8|18632.8|18835.3|18820.3|18840.3|18825.3|18630.3|18615.3|1334
1585573200000|2020-03-30 13:00:00|18837.8|18822.8|18730.3|18715.3|18837.8|18822.8|18682.8|18667.8|2431
1585576800000|2020-03-30 14:00:00|18735.3|18720.3|18797.8|18782.8|18850.3|18835.3|18695.3|18680.3|2678
1585580400000|2020-03-30 15:00:00|18795.3|18780.3|18917.8|18902.8|18952.8|18937.8|18782.8|18767.8|3948
1585584000000|2020-03-30 16:00:00|18915.3|18900.3|18957.8|18942.8|18962.8|18947.8|18865.3|18850.3|1649
1585587600000|2020-03-30 17:00:00|18955.3|18940.3|18897.8|18882.8|18970.3|18955.3|18897.8|18882.8|1850
1585591200000|2020-03-30 18:00:00|18895.3|18880.3|18910.3|18895.3|18945.3|18930.3|18837.8|18822.8|1603
1585594800000|2020-03-30 19:00:00|18907.8|18892.8|19000.3|18985.3|19017.8|19002.8|18872.8|18857.8|2319
1585598400000|2020-03-30 20:00:00|18992.8|18977.8|19120|19082|19129.3|19106.3|18972.8|18957.8|951
1585602000000|2020-03-30 21:00:00|19120.2|19082.2|19130.3|19092.3|19138.9|19100.9|19120.2|19082.2|0
1585605600000|2020-03-30 22:00:00|19132.4|19094.4|19119.3|19096.3|19174.3|19151.3|19084.3|19061.3|198
1585609200000|2020-03-30 23:00:00|19124.3|19101.3|19145.4|19130.4|19187.9|19172.9|19045.4|19030.4|39872
1585612800000|2020-03-31 00:00:00|19155.4|19140.4|19137.9|19122.9|19182.9|19167.9|18987.9|18972.9|8995
1585616400000|2020-03-31 01:00:00|19140.4|19125.4|19216.4|19204.4|19322.9|19307.9|19132.9|19117.9|7807
1585620000000|2020-03-31 02:00:00|19218.9|19206.9|19166.4|19154.4|19246.4|19234.4|19163.9|19151.9|4132
1585623600000|2020-03-31 03:00:00|19168.9|19156.9|19046.4|19034.4|19171.4|19159.4|19026.4|19014.4|3994
1585627200000|2020-03-31 04:00:00|19043.9|19031.9|18936.4|18924.4|19043.9|19031.9|18828.9|18816.9|5918
1585630800000|2020-03-31 05:00:00|18931.4|18919.4|18873.9|18861.9|19106.4|19094.4|18841.4|18829.4|14098
1585634400000|2020-03-31 06:00:00|18871.4|18859.4|18856.4|18844.4|18873.9|18861.9|18596.4|18584.4|13387
1585638000000|2020-03-31 07:00:00|18858.9|18846.9|18856.4|18844.4|18991.4|18979.4|18821.4|18809.4|4095
1585641600000|2020-03-31 08:00:00|18858.9|18846.9|18858.9|18846.9|18916.4|18904.4|18796.4|18784.4|1833
1585645200000|2020-03-31 09:00:00|18861.4|18849.4|18738.9|18726.9|18896.4|18884.4|18706.4|18694.4|1254
1585648800000|2020-03-31 10:00:00|18741.4|18729.4|18691.4|18679.4|18753.9|18741.9|18633.9|18621.9|1830
1585652400000|2020-03-31 11:00:00|18693.9|18681.9|18666.4|18654.4|18713.9|18701.9|18638.9|18626.9|1120
1585656000000|2020-03-31 12:00:00|18663.9|18651.9|18686.4|18674.4|18691.4|18679.4|18558.9|18546.9|1936
1585659600000|2020-03-31 13:00:00|18683.9|18671.9|18633.9|18621.9|18716.4|18704.4|18578.9|18566.9|3295
1585663200000|2020-03-31 14:00:00|18628.9|18616.9|18786.4|18774.4|18858.9|18846.9|18628.9|18616.9|2761
1585666800000|2020-03-31 15:00:00|18783.9|18771.9|18781.4|18769.4|18851.4|18839.4|18748.9|18736.9|2614
1585670400000|2020-03-31 16:00:00|18778.9|18766.9|18646.4|18634.4|18806.4|18794.4|18631.4|18619.4|2016
1585674000000|2020-03-31 17:00:00|18643.9|18631.9|18671.4|18659.4|18683.9|18671.9|18576.4|18564.4|1533
1585677600000|2020-03-31 18:00:00|18668.9|18656.9|18651.4|18639.4|18678.9|18666.9|18598.9|18586.9|1459
1585681200000|2020-03-31 19:00:00|18648.9|18636.9|18731.4|18719.4|18738.9|18726.9|18541.4|18529.4|3753
1585684800000|2020-03-31 20:00:00|18733.9|18721.9|18665.2|18630.2|18743.9|18731.9|18640.4|18620.4|1023
1585688400000|2020-03-31 21:00:00|18665.7|18630.7|18667.3|18632.3|18679.2|18644.2|18663.9|18628.9|0
1585692000000|2020-03-31 22:00:00|18665.2|18630.2|18587.9|18567.9|18665.4|18645.4|18492.9|18472.9|452
1585695600000|2020-03-31 23:00:00|18590.4|18570.4|18573.6|18561.6|18633.6|18621.6|18506.1|18494.1|50332
1585699200000|2020-04-01 00:00:00|18581.1|18569.1|18666.1|18654.1|18696.1|18684.1|18501.1|18489.1|8545
1585702800000|2020-04-01 01:00:00|18668.6|18656.6|18731.1|18719.1|18741.1|18729.1|18561.1|18549.1|6586
1585706400000|2020-04-01 02:00:00|18726.1|18714.1|18691.1|18679.1|18766.1|18754.1|18666.1|18654.1|4520
1585710000000|2020-04-01 03:00:00|18693.6|18681.6|18596.1|18584.1|18706.1|18694.1|18586.1|18574.1|3543
1585713600000|2020-04-01 04:00:00|18593.6|18581.6|18566.1|18554.1|18621.1|18609.1|18501.1|18489.1|5351
1585717200000|2020-04-01 05:00:00|18563.6|18551.6|18061.1|18049.1|18568.6|18556.6|17846.1|17834.1|26183
1585720800000|2020-04-01 06:00:00|18048.6|18036.6|17883.6|17871.6|18056.1|18044.1|17731.1|17719.1|19163
1585724400000|2020-04-01 07:00:00|17888.6|17876.6|17896.1|17884.1|18003.6|17991.6|17756.1|17744.1|4739
1585728000000|2020-04-01 08:00:00|17893.6|17881.6|17866.1|17854.1|17943.6|17931.6|17776.1|17764.1|3635
1585731600000|2020-04-01 09:00:00|17868.6|17856.6|17856.1|17844.1|17941.1|17929.1|17848.6|17836.6|2300
1585735200000|2020-04-01 10:00:00|17853.6|17841.6|17866.1|17854.1|17928.6|17916.6|17821.1|17809.1|2166
1585738800000|2020-04-01 11:00:00|17868.6|17856.6|17796.1|17784.1|17876.1|17864.1|17783.6|17771.6|1488
1585742400000|2020-04-01 12:00:00|17793.6|17781.6|17718.6|17706.6|17796.1|17784.1|17661.1|17649.1|2722
1585746000000|2020-04-01 13:00:00|17721.1|17709.1|17751.1|17739.1|17821.1|17809.1|17688.6|17676.6|2425
1585749600000|2020-04-01 14:00:00|17773.6|17761.6|17826.1|17814.1|17906.1|17894.1|17721.1|17709.1|3010
1585753200000|2020-04-01 15:00:00|17823.6|17811.6|17781.1|17769.1|17938.6|17926.6|17756.1|17744.1|4349
1585756800000|2020-04-01 16:00:00|17778.6|17766.6|17706.1|17694.1|17781.1|17769.1|17663.6|17651.6|2246
1585760400000|2020-04-01 17:00:00|17703.6|17691.6|17836.1|17824.1|17848.6|17836.6|17696.1|17684.1|1583
1585764000000|2020-04-01 18:00:00|17838.6|17826.6|17738.6|17726.6|17866.1|17854.1|17731.1|17719.1|1592
1585767600000|2020-04-01 19:00:00|17736.1|17724.1|17586.1|17574.1|17771.1|17759.1|17576.1|17564.1|4500
1585771200000|2020-04-01 20:00:00|17581.1|17569.1|17615.8|17580.8|17635.1|17615.1|17571.1|17559.1|1377
1585774800000|2020-04-01 21:00:00|17616.1|17581.1|17615.8|17580.8|17617|17582|17601.6|17566.6|0
1585778400000|2020-04-01 22:00:00|17634.1|17599.1|17672.6|17652.6|17707.6|17687.6|17620.7|17585.7|398
1585782000000|2020-04-01 23:00:00|17665.1|17645.1|17880.8|17868.8|17880.8|17868.8|17647.6|17627.6|3613
1585785600000|2020-04-02 00:00:00|17878.3|17866.3|17875.8|17863.8|17998.3|17986.3|17803.3|17791.3|10750
1585789200000|2020-04-02 01:00:00|17878.3|17866.3|17825.8|17813.8|17878.3|17866.3|17675.8|17663.8|9600
1585792800000|2020-04-02 02:00:00|17823.3|17811.3|17935.8|17923.8|17975.8|17963.8|17823.3|17811.3|6808
1585796400000|2020-04-02 03:00:00|17930.8|17918.8|17945.8|17933.8|18115.8|18103.8|17905.8|17893.8|6681
1585800000000|2020-04-02 04:00:00|17953.3|17941.3|17815.8|17803.8|18020.8|18008.8|17785.8|17773.8|5658
1585803600000|2020-04-02 05:00:00|17818.3|17806.3|17798.3|17786.3|17900.8|17888.8|17720.8|17708.8|11343
1585807200000|2020-04-02 06:00:00|17800.8|17788.8|17883.3|17871.3|17940.8|17928.8|17753.3|17741.3|8264
1585810800000|2020-04-02 07:00:00|17888.3|17876.3|17873.3|17861.3|17908.3|17896.3|17790.8|17778.8|1990
1585814400000|2020-04-02 08:00:00|17870.8|17858.8|17858.3|17846.3|17938.3|17926.3|17850.8|17838.8|1558
1585818000000|2020-04-02 09:00:00|17860.8|17848.8|17823.3|17811.3|17905.8|17893.8|17818.3|17806.3|790
1585821600000|2020-04-02 10:00:00|17825.8|17813.8|17855.8|17843.8|17868.3|17856.3|17795.8|17783.8|736
1585825200000|2020-04-02 11:00:00|17853.3|17841.3|17840.8|17828.8|17855.8|17843.8|17790.8|17778.8|889
1585828800000|2020-04-02 12:00:00|17838.3|17826.3|17665.8|17653.8|17850.8|17838.8|17630.8|17618.8|2846
1585832400000|2020-04-02 13:00:00|17663.3|17651.3|17655.8|17643.8|17700.8|17688.8|17530.8|17518.8|4295
1585836000000|2020-04-02 14:00:00|17653.3|17641.3|17955.8|17943.8|17993.3|17981.3|17628.3|17616.3|5728
1585839600000|2020-04-02 15:00:00|17958.3|17946.3|17955.8|17943.8|17975.8|17963.8|17835.8|17823.8|3247
1585843200000|2020-04-02 16:00:00|17958.3|17946.3|18075.8|18063.8|18125.8|18113.8|17948.3|17936.3|2702
1585846800000|2020-04-02 17:00:00|18078.3|18066.3|17900.8|17888.8|18095.8|18083.8|17850.8|17838.8|3634
1585850400000|2020-04-02 18:00:00|17898.3|17886.3|17945.8|17933.8|17950.8|17938.8|17795.8|17783.8|2382
1585854000000|2020-04-02 19:00:00|17948.3|17936.3|18048.3|18036.3|18080.8|18068.8|17865.8|17853.8|3937
1585857600000|2020-04-02 20:00:00|18045.8|18033.8|18070|18035|18135.8|18123.8|18038.3|18026.3|808
1585861200000|2020-04-02 21:00:00|18071.1|18036.1|18077.2|18042.2|18080|18045|18061.3|18026.3|0
1585864800000|2020-04-02 22:00:00|18074.2|18039.2|18119.8|18099.8|18119.8|18099.8|18024.8|18004.8|351
1585868400000|2020-04-02 23:00:00|18117.3|18097.3|17935.8|17923.8|18144.8|18124.8|17895.8|17883.8|53955
1585872000000|2020-04-03 00:00:00|17933.3|17921.3|17915.8|17903.8|18050.8|18038.8|17875.8|17863.8|8478
1585875600000|2020-04-03 01:00:00|17910.8|17898.8|17952.7|17940.7|17980.2|17968.2|17835.8|17823.8|5714
1585879200000|2020-04-03 02:00:00|17955.2|17943.2|17890.2|17878.2|17960.2|17948.2|17830.2|17818.2|4507
1585882800000|2020-04-03 03:00:00|17892.7|17880.7|17765.2|17753.2|17907.7|17895.7|17710.2|17698.2|4313
1585886400000|2020-04-03 04:00:00|17767.7|17755.7|17697.7|17685.7|17772.7|17760.7|17620.2|17608.2|4717
1585890000000|2020-04-03 05:00:00|17700.2|17688.2|17795.2|17783.2|17810.2|17798.2|17620.2|17608.2|9025
1585893600000|2020-04-03 06:00:00|17797.7|17785.7|17742.7|17730.7|17797.7|17785.7|17645.2|17633.2|7107
1585897200000|2020-04-03 07:00:00|17740.2|17728.2|17755.2|17743.2|17792.7|17780.7|17642.7|17630.7|1441
1585900800000|2020-04-03 08:00:00|17752.7|17740.7|17700.2|17688.2|17765.2|17753.2|17655.2|17643.2|1066
1585904400000|2020-04-03 09:00:00|17702.7|17690.7|17687.7|17675.7|17727.7|17715.7|17647.7|17635.7|1121
1585908000000|2020-04-03 10:00:00|17685.2|17673.2|17710.2|17698.2|17735.2|17723.2|17660.2|17648.2|1047
1585911600000|2020-04-03 11:00:00|17707.7|17695.7|17867.7|17855.7|17880.2|17868.2|17700.2|17688.2|1090
1585915200000|2020-04-03 12:00:00|17865.2|17853.2|17755.2|17743.2|17875.2|17863.2|17712.7|17700.7|2598
1585918800000|2020-04-03 13:00:00|17752.7|17740.7|17740.2|17728.2|17830.2|17818.2|17710.2|17698.2|2239
1585922400000|2020-04-03 14:00:00|17765.2|17753.2|17702.7|17690.7|17785.2|17773.2|17657.7|17645.7|2477
1585926000000|2020-04-03 15:00:00|17705.2|17693.2|17670.2|17658.2|17730.2|17718.2|17642.7|17630.7|2092
1585929600000|2020-04-03 16:00:00|17667.7|17655.7|17645.2|17633.2|17685.2|17673.2|17597.7|17585.7|1633
1585933200000|2020-04-03 17:00:00|17647.7|17635.7|17605.2|17593.2|17675.2|17663.2|17590.2|17578.2|1105
1585936800000|2020-04-03 18:00:00|17602.7|17590.7|17650.2|17638.2|17650.2|17638.2|17575.2|17563.2|1132
1585940400000|2020-04-03 19:00:00|17652.7|17640.7|17665.2|17653.2|17700.2|17688.2|17597.7|17585.7|2370
1585944000000|2020-04-03 20:00:00|17662.7|17650.7|17698.2|17663.2|17711.7|17691.7|17655.2|17643.2|646
1586124000000|2020-04-05 22:00:00|17849.2|17829.2|17874.2|17854.2|17986.7|17966.7|17801.7|17781.7|914
1586127600000|2020-04-05 23:00:00|17876.7|17856.7|17812.7|17800.7|17974.2|17954.2|17670.2|17658.2|36590
1586131200000|2020-04-06 00:00:00|17815.2|17803.2|18264.6|18252.6|18409.6|18397.6|17770.2|17758.2|19328
1586134800000|2020-04-06 01:00:00|18262.1|18250.1|18164.6|18152.6|18337.1|18325.1|18024.6|18012.6|10043
1586138400000|2020-04-06 02:00:00|18169.6|18157.6|18239.6|18227.6|18304.6|18292.6|18129.6|18117.6|6515
1586142000000|2020-04-06 03:00:00|18242.1|18230.1|18192.1|18180.1|18289.6|18277.6|18129.6|18117.6|4701
1586145600000|2020-04-06 04:00:00|18189.6|18177.6|18319.6|18307.6|18344.6|18332.6|18164.6|18152.6|4797
1586149200000|2020-04-06 05:00:00|18324.6|18312.6|18574.6|18562.6|18654.6|18642.6|18267.1|18255.1|16195
1586152800000|2020-04-06 06:00:00|18567.1|18555.1|18532.1|18520.1|18704.6|18692.6|18469.6|18457.6|11740
1586156400000|2020-04-06 07:00:00|18534.6|18522.6|18584.6|18572.6|18664.6|18652.6|18502.1|18490.1|2813
1586160000000|2020-04-06 08:00:00|18587.1|18575.1|18534.6|18522.6|18589.6|18577.6|18424.6|18412.6|2746
1586163600000|2020-04-06 09:00:00|18532.1|18520.1|18589.6|18577.6|18634.6|18622.6|18484.6|18472.6|2253
1586167200000|2020-04-06 10:00:00|18592.1|18580.1|18564.6|18552.6|18599.6|18587.6|18529.6|18517.6|1174
1586170800000|2020-04-06 11:00:00|18562.1|18550.1|18529.6|18517.6|18564.6|18552.6|18489.6|18477.6|941
1586174400000|2020-04-06 12:00:00|18527.1|18515.1|18559.6|18547.6|18579.6|18567.6|18472.1|18460.1|1315
1586178000000|2020-04-06 13:00:00|18562.1|18550.1|18674.6|18662.6|18684.6|18672.6|18529.6|18517.6|2939
1586181600000|2020-04-06 14:00:00|18677.1|18665.1|18702.1|18690.1|18782.1|18770.1|18654.6|18642.6|3112
1586185200000|2020-04-06 15:00:00|18704.6|18692.6|18704.6|18692.6|18732.1|18720.1|18662.1|18650.1|3187
1586188800000|2020-04-06 16:00:00|18707.1|18695.1|18734.6|18722.6|18784.6|18772.6|18689.6|18677.6|2061
1586192400000|2020-04-06 17:00:00|18732.1|18720.1|18754.6|18742.6|18777.1|18765.1|18699.6|18687.6|1283
1586196000000|2020-04-06 18:00:00|18752.1|18740.1|18759.6|18747.6|18774.6|18762.6|18692.1|18680.1|1411
1586199600000|2020-04-06 19:00:00|18757.1|18745.1|18939.6|18927.6|18979.6|18967.6|18727.1|18715.1|4835
1586203200000|2020-04-06 20:00:00|18937.1|18925.1|18914.7|18879.7|18949.6|18937.6|18901.1|18879.7|770
1586206800000|2020-04-06 21:00:00|18914.5|18879.5|18921.5|18886.5|18927.6|18892.6|18913.3|18878.3|0
1586210400000|2020-04-06 22:00:00|18915.2|18880.2|18841.1|18821.1|18916.1|18891.1|18828.6|18808.6|239
1586214000000|2020-04-06 23:00:00|18838.6|18818.6|19017.1|19005.1|19019.6|19007.6|18823.6|18803.6|37052
1586217600000|2020-04-07 00:00:00|19014.6|19002.6|18979.6|18967.6|19157.1|19145.1|18879.6|18867.6|13058
1586221200000|2020-04-07 01:00:00|18982.1|18970.1|18929.7|18917.7|19084.7|19072.7|18919.7|18907.7|6102
1586224800000|2020-04-07 02:00:00|18927.2|18915.2|18822.2|18810.2|18972.2|18960.2|18727.2|18715.2|6272
1586228400000|2020-04-07 03:00:00|18824.7|18812.7|18587.2|18575.2|18827.2|18815.2|18527.2|18515.2|6833
1586232000000|2020-04-07 04:00:00|18589.7|18577.7|18819.7|18807.7|18819.7|18807.7|18559.7|18547.7|5167
1586235600000|2020-04-07 05:00:00|18814.7|18802.7|18947.2|18935.2|19017.2|19005.2|18684.7|18672.7|12666
1586239200000|2020-04-07 06:00:00|18939.7|18927.7|19277.2|19265.2|19287.2|19275.2|18899.7|18887.7|11254
1586242800000|2020-04-07 07:00:00|19274.7|19262.7|19389.2|19378.2|19466.7|19455.7|19196.7|19185.7|4308
1586246400000|2020-04-07 08:00:00|19386.7|19375.7|19384.2|19373.2|19534.2|19523.2|19359.2|19348.2|2226
1586250000000|2020-04-07 09:00:00|19381.7|19370.7|19541.7|19530.7|19571.7|19560.7|19381.7|19370.7|2519
1586253600000|2020-04-07 10:00:00|19544.2|19533.2|19661.7|19650.7|19691.7|19680.7|19531.7|19520.7|2302
1586257200000|2020-04-07 11:00:00|19664.2|19653.2|19581.7|19570.7|19684.2|19673.2|19569.2|19558.2|1653
1586260800000|2020-04-07 12:00:00|19579.2|19568.2|19851.7|19840.7|19856.7|19845.7|19571.7|19560.7|2290
1586264400000|2020-04-07 13:00:00|19849.2|19838.2|19809.2|19798.2|19866.7|19855.7|19741.7|19730.7|3263
1586268000000|2020-04-07 14:00:00|19814.2|19803.2|19366.7|19355.7|19819.2|19808.2|19319.2|19308.2|7396
1586271600000|2020-04-07 15:00:00|19364.2|19353.2|19379.2|19368.2|19524.2|19513.2|19304.2|19293.2|4949
1586275200000|2020-04-07 16:00:00|19381.7|19370.7|19361.7|19350.7|19516.7|19505.7|19349.2|19338.2|2445
1586278800000|2020-04-07 17:00:00|19364.2|19353.2|19299.2|19288.2|19419.2|19408.2|19274.2|19263.2|1829
1586282400000|2020-04-07 18:00:00|19296.7|19285.7|19204.2|19193.2|19319.2|19308.2|19151.7|19140.7|2167
1586286000000|2020-04-07 19:00:00|19209.2|19198.2|19064.2|19053.2|19261.7|19250.7|19044.2|19033.2|3818
1586289600000|2020-04-07 20:00:00|19069.2|19058.2|18994.5|18960.5|19076.7|19065.7|18968.2|18949.2|821
1586293200000|2020-04-07 21:00:00|18994.7|18960.7|19016.1|18982.1|19017.4|18983.4|18987.3|18953.3|0
1586296800000|2020-04-07 22:00:00|19017.7|18983.7|18925.7|18906.7|19017.7|18989.2|18903.2|18884.2|368
1586300400000|2020-04-07 23:00:00|18923.2|18904.2|18999.2|18988.2|19084.2|19073.2|18873.2|18854.2|3704
1586304000000|2020-04-08 00:00:00|18996.7|18985.7|18813.8|18802.8|19051.7|19040.7|18708.8|18697.8|12847
1586307600000|2020-04-08 01:00:00|18811.3|18800.3|18928.8|18917.8|19068.8|19057.8|18788.8|18777.8|8981
1586311200000|2020-04-08 02:00:00|18933.8|18922.8|18931.3|18920.3|19046.3|19035.3|18918.8|18907.8|3409
1586314800000|2020-04-08 03:00:00|18933.8|18922.8|19048.8|19037.8|19063.8|19052.8|18836.3|18825.3|3913
1586318400000|2020-04-08 04:00:00|19051.3|19040.3|19253.8|19242.8|19291.3|19280.3|19013.8|19002.8|4898
1586322000000|2020-04-08 05:00:00|19251.3|19240.3|19338.8|19327.8|19443.8|19432.8|19216.3|19205.3|14728
1586325600000|2020-04-08 06:00:00|19346.3|19335.3|18963.8|18952.8|19348.8|19337.8|18803.8|18792.8|14657
1586329200000|2020-04-08 07:00:00|18966.3|18955.3|19076.3|19065.3|19103.8|19092.8|18913.8|18902.8|3909
1586332800000|2020-04-08 08:00:00|19078.8|19067.8|18973.8|18962.8|19078.8|19067.8|18793.8|18782.8|2821
1586336400000|2020-04-08 09:00:00|18976.3|18965.3|18918.8|18907.8|19008.8|18997.8|18883.8|18872.8|1714
1586340000000|2020-04-08 10:00:00|18921.3|18910.3|19013.8|19002.8|19023.8|19012.8|18918.8|18907.8|1433
1586343600000|2020-04-08 11:00:00|19011.3|19000.3|19068.8|19057.8|19103.8|19092.8|18996.3|18985.3|1565
1586347200000|2020-04-08 12:00:00|19066.3|19055.3|19091.3|19080.3|19148.8|19137.8|19038.8|19027.8|1622
1586350800000|2020-04-08 13:00:00|19088.8|19077.8|18958.8|18947.8|19168.8|19157.8|18953.8|18942.8|3505
1586354400000|2020-04-08 14:00:00|18961.3|18950.3|19038.8|19027.8|19073.8|19062.8|18903.8|18892.8|3425
1586358000000|2020-04-08 15:00:00|19043.8|19032.8|19143.8|19132.8|19221.3|19210.3|18973.8|18962.8|5427
1586361600000|2020-04-08 16:00:00|19146.3|19135.3|19158.8|19147.8|19208.8|19197.8|19103.8|19092.8|2496
1586365200000|2020-04-08 17:00:00|19161.3|19150.3|19118.8|19107.8|19193.8|19182.8|19106.3|19095.3|2365
1586368800000|2020-04-08 18:00:00|19116.3|19105.3|19246.3|19235.3|19268.8|19257.8|19108.8|19097.8|1802
1586372400000|2020-04-08 19:00:00|19243.8|19232.8|19163.8|19152.8|19273.8|19262.8|19093.8|19082.8|3424
1586376000000|2020-04-08 20:00:00|19168.8|19157.8|19166.1|19132.1|19195.3|19176.3|19123.8|19112.8|756
1586379600000|2020-04-08 21:00:00|19166.2|19132.2|19167.8|19133.8|19170.6|19136.6|19155.5|19121.5|0
1586383200000|2020-04-08 22:00:00|19165|19131|19190.3|19171.3|19192.8|19173.8|19105.3|19086.3|196
1586386800000|2020-04-08 23:00:00|19192.8|19173.8|19331.6|19320.6|19368.8|19357.8|19170.3|19151.3|45508
1586390400000|2020-04-09 00:00:00|19334.1|19323.1|19294.1|19283.1|19386.6|19375.6|19209.1|19198.1|10131
1586394000000|2020-04-09 01:00:00|19299.1|19288.1|19244.1|19233.1|19334.1|19323.1|19219.1|19208.1|5488
1586397600000|2020-04-09 02:00:00|19239.1|19228.1|19246.6|19235.6|19304.1|19293.1|19186.6|19175.6|3248
1586401200000|2020-04-09 03:00:00|19249.1|19238.1|19299.1|19288.1|19304.1|19293.1|19224.1|19213.1|2898
1586404800000|2020-04-09 04:00:00|19296.6|19285.6|19269.1|19258.1|19314.1|19303.1|19144.1|19133.1|4818
1586408400000|2020-04-09 05:00:00|19271.6|19260.6|19296.6|19285.6|19329.1|19318.1|19196.6|19185.6|7648
1586412000000|2020-04-09 06:00:00|19309.1|19298.1|19504.1|19493.1|19519.1|19508.1|19294.1|19283.1|10904
1586415600000|2020-04-09 07:00:00|19501.6|19490.6|19539.1|19528.1|19566.6|19555.6|19471.6|19460.6|2215
1586419200000|2020-04-09 08:00:00|19544.1|19533.1|19351.6|19340.6|19564.1|19553.1|19346.6|19335.6|1650
1586422800000|2020-04-09 09:00:00|19354.1|19343.1|19279.1|19268.1|19394.1|19383.1|19269.1|19258.1|1366
1586426400000|2020-04-09 10:00:00|19274.1|19263.1|19324.1|19313.1|19324.1|19313.1|19246.6|19235.6|1127
1586430000000|2020-04-09 11:00:00|19321.6|19310.6|19319.1|19308.1|19351.6|19340.6|19224.1|19213.1|2095
1586433600000|2020-04-09 12:00:00|19316.6|19305.6|19491.6|19480.6|19511.6|19500.6|19264.1|19253.1|3918
1586437200000|2020-04-09 13:00:00|19489.1|19478.1|19624.1|19613.1|19629.1|19618.1|19444.1|19433.1|4132
1586440800000|2020-04-09 14:00:00|19621.6|19610.6|19551.6|19540.6|19624.1|19613.1|19414.1|19403.1|3688
1586444400000|2020-04-09 15:00:00|19549.1|19538.1|19534.1|19523.1|19569.1|19558.1|19464.1|19453.1|3312
1586448000000|2020-04-09 16:00:00|19531.6|19520.6|19559.1|19548.1|19581.6|19570.6|19514.1|19503.1|1674
1586451600000|2020-04-09 17:00:00|19561.6|19550.6|19501.6|19490.6|19561.6|19550.6|19459.1|19448.1|1381
1586455200000|2020-04-09 18:00:00|19499.1|19488.1|19414.1|19403.1|19506.6|19495.6|19359.1|19348.1|1645
1586458800000|2020-04-09 19:00:00|19409.1|19398.1|19466.6|19455.6|19536.6|19525.6|19389.1|19378.1|2591
1586462400000|2020-04-09 20:00:00|19464.1|19453.1|19495|19461|19501.5|19471.6|19444.1|19433.1|450
1586466000000|2020-04-09 21:00:00|19494.9|19460.9|19495.9|19461.9|19496.4|19462.4|19494.9|19460.9|0
1586473200000|2020-04-09 23:00:00|19479.4|19468.4|19521.9|19510.9|19524.4|19513.4|19419.4|19408.4|2864
1586476800000|2020-04-10 00:00:00|19519.4|19508.4|19284.4|19273.4|19539.4|19528.4|19269.4|19258.4|8987
1586480400000|2020-04-10 01:00:00|19286.9|19275.9|19294.4|19283.4|19321.9|19310.9|19226.9|19215.9|4856
1586484000000|2020-04-10 02:00:00|19291.9|19280.9|19344.4|19333.4|19356.9|19345.9|19274.4|19263.4|2399
1586487600000|2020-04-10 03:00:00|19341.9|19330.9|19404.4|19393.4|19419.4|19408.4|19309.4|19298.4|2575
1586491200000|2020-04-10 04:00:00|19409.4|19398.4|19449.4|19438.4|19479.4|19468.4|19374.4|19363.4|2964
1586494800000|2020-04-10 05:00:00|19451.9|19440.9|19454.4|19443.4|19474.4|19463.4|19379.4|19368.4|4859
1586498400000|2020-04-10 06:00:00|19469.4|19458.4|19329.4|19318.4|19474.4|19463.4|19109.4|19098.4|7297
1586502000000|2020-04-10 07:00:00|19324.4|19313.4|19294.4|19283.4|19339.4|19328.4|19261.9|19250.9|1479
1586505600000|2020-04-10 08:00:00|19271.9|19260.9|19299.4|19288.4|19304.4|19293.4|19264.4|19253.4|498
1586509200000|2020-04-10 09:00:00|19296.9|19285.9|19284.4|19273.4|19299.4|19288.4|19276.9|19265.9|208
1586512800000|2020-04-10 10:00:00|19286.9|19275.9|19284.4|19273.4|19289.4|19278.4|19274.4|19263.4|130
1586516400000|2020-04-10 11:00:00|19281.9|19270.9|19289.4|19278.4|19289.4|19278.4|19279.4|19268.4|63
1586520000000|2020-04-10 12:00:00|19291.9|19280.9|19316.9|19305.9|19319.4|19308.4|19289.4|19278.4|129
1586523600000|2020-04-10 13:00:00|19314.4|19303.4|19319.4|19308.4|19359.4|19348.4|19314.4|19303.4|237
1586527200000|2020-04-10 14:00:00|19321.9|19310.9|19321.9|19310.9|19354.4|19343.4|19319.4|19308.4|243
1586530800000|2020-04-10 15:00:00|19324.4|19313.4|19329.4|19318.4|19336.9|19325.9|19314.4|19303.4|67
1586534400000|2020-04-10 16:00:00|19326.9|19315.9|19321.9|19310.9|19334.4|19323.4|19321.9|19310.9|27
1586538000000|2020-04-10 17:00:00|19324.4|19313.4|19329.4|19318.4|19334.4|19323.4|19319.4|19308.4|41
1586541600000|2020-04-10 18:00:00|19339.4|19328.4|19336.9|19325.9|19341.9|19330.9|19329.4|19318.4|45
1586545200000|2020-04-10 19:00:00|19339.4|19328.4|19336.9|19325.9|19346.9|19335.9|19334.4|19323.4|58
1586548800000|2020-04-10 20:00:00|19339.4|19328.4|19311.9|19300.9|19341.9|19330.9|19311.9|19300.9|47
1586728800000|2020-04-12 22:00:00|19323.4|19289.4|19263.5|19244.5|19578.4|19559.4|19020.9|19001.9|681
1586732400000|2020-04-12 23:00:00|19261|19242|19224.5|19213.5|19333.5|19314.5|19157|19146|5698
1586736000000|2020-04-13 00:00:00|19229.5|19218.5|19209.5|19198.5|19319.5|19308.5|19177|19166|5199
1586739600000|2020-04-13 01:00:00|19207|19196|19284.5|19273.5|19324.5|19313.5|19204.5|19193.5|2907
1586743200000|2020-04-13 02:00:00|19287|19276|19264.5|19253.5|19359.5|19348.5|19249.5|19238.5|2279
1586746800000|2020-04-13 03:00:00|19259.5|19248.5|19194.5|19183.5|19279.5|19268.5|19189.5|19178.5|1873
1586750400000|2020-04-13 04:00:00|19189.5|19178.5|19114.5|19103.5|19194.5|19183.5|19064.5|19053.5|4327
1586754000000|2020-04-13 05:00:00|19117|19106|19009.5|18998.5|19159.5|19148.5|18994.5|18983.5|7841
1586757600000|2020-04-13 06:00:00|19007|18996|19059.5|19048.5|19114.5|19103.5|18999.5|18988.5|4437
1586761200000|2020-04-13 07:00:00|19057|19046|19032|19021|19087|19076|19017|19006|616
1586764800000|2020-04-13 08:00:00|19029.5|19018.5|19064.5|19053.5|19074.5|19063.5|19029.5|19018.5|209
1586768400000|2020-04-13 09:00:00|19062|19051|19064.5|19053.5|19089.5|19078.5|19049.5|19038.5|160
1586772000000|2020-04-13 10:00:00|19069.5|19058.5|19084.5|19073.5|19099.5|19088.5|19064.5|19053.5|269
1586775600000|2020-04-13 11:00:00|19087|19076|19129.5|19118.5|19139.5|19128.5|19087|19076|233
1586779200000|2020-04-13 12:00:00|19132|19121|19132|19121|19154.5|19143.5|19104.5|19093.5|345
1586782800000|2020-04-13 13:00:00|19134.5|19123.5|19039.5|19028.5|19147|19136|19034.5|19023.5|1628
1586786400000|2020-04-13 14:00:00|19042|19031|18994.5|18983.5|19087|19076|18962|18951|1704
1586790000000|2020-04-13 15:00:00|18999.5|18988.5|19019.5|19008.5|19044.5|19033.5|18949.5|18938.5|1310
1586793600000|2020-04-13 16:00:00|19017|19006|19044.5|19033.5|19064.5|19053.5|19014.5|19003.5|1028
1586797200000|2020-04-13 17:00:00|19039.5|19028.5|19044.5|19033.5|19074.5|19063.5|19019.5|19008.5|876
1586800800000|2020-04-13 18:00:00|19047|19036|19054.5|19043.5|19069.5|19058.5|19009.5|18998.5|881
1586804400000|2020-04-13 19:00:00|19057|19046|19087|19076|19119.5|19108.5|19019.5|19008.5|1703
1586808000000|2020-04-13 20:00:00|19089.5|19078.5|19141.7|19107.7|19141.9|19112|19084.5|19073.5|633
1586811600000|2020-04-13 21:00:00|19141.9|19107.9|19143|19109|19147|19113|19127.5|19093.5|0
1586815200000|2020-04-13 22:00:00|19140.6|19106.6|19178.5|19159.5|19201|19182|19113.5|19094.5|264
1586818800000|2020-04-13 23:00:00|19181|19162|19129.5|19118.5|19191|19172|19094.5|19083.5|1568
1586822400000|2020-04-14 00:00:00|19124.5|19113.5|19254.5|19243.5|19274.5|19263.5|19084.5|19073.5|7679
1586826000000|2020-04-14 01:00:00|19259.5|19248.5|19424.5|19413.5|19467|19456|19214.5|19203.5|6859
1586829600000|2020-04-14 02:00:00|19427|19416|19434.5|19423.5|19484.5|19473.5|19372|19361|5897
1586833200000|2020-04-14 03:00:00|19432|19421|19474.5|19463.5|19474.5|19463.5|19414.5|19403.5|3233
1586836800000|2020-04-14 04:00:00|19479.5|19468.5|19579.5|19568.5|19599.5|19588.5|19474.5|19463.5|5129
1586840400000|2020-04-14 05:00:00|19582|19571|19604.5|19593.5|19704.5|19693.5|19509.5|19498.5|12755
1586844000000|2020-04-14 06:00:00|19609.5|19598.5|19599.5|19588.5|19664.5|19653.5|19534.5|19523.5|8303
1586847600000|2020-04-14 07:00:00|19597|19586|19559.5|19548.5|19607|19596|19522|19511|2094
1586851200000|2020-04-14 08:00:00|19557|19546|19529.5|19518.5|19579.5|19568.5|19504.5|19493.5|840
1586854800000|2020-04-14 09:00:00|19524.5|19513.5|19487|19476|19544.5|19533.5|19464.5|19453.5|1385
1586858400000|2020-04-14 10:00:00|19484.5|19473.5|19457|19446|19497|19486|19444.5|19433.5|544
1586862000000|2020-04-14 11:00:00|19459.5|19448.5|19474.5|19463.5|19517|19506|19427|19416|794
1586865600000|2020-04-14 12:00:00|19472|19461|19514.5|19503.5|19539.5|19528.5|19447|19436|1488
1586869200000|2020-04-14 13:00:00|19517|19506|19609.5|19598.5|19614.5|19603.5|19499.5|19488.5|3082
1586872800000|2020-04-14 14:00:00|19612|19601|19534.5|19523.5|19649.5|19638.5|19534.5|19523.5|2156
1586876400000|2020-04-14 15:00:00|19537|19526|19472|19461|19559.5|19548.5|19457|19446|2642
1586880000000|2020-04-14 16:00:00|19474.5|19463.5|19549.5|19538.5|19579.5|19568.5|19474.5|19463.5|1180
1586883600000|2020-04-14 17:00:00|19544.5|19533.5|19534.5|19523.5|19554.5|19543.5|19504.5|19493.5|1171
1586887200000|2020-04-14 18:00:00|19537|19526|19527|19516|19559.5|19548.5|19504.5|19493.5|948
1586890800000|2020-04-14 19:00:00|19524.5|19513.5|19509.5|19498.5|19554.5|19543.5|19479.5|19468.5|1780
1586894400000|2020-04-14 20:00:00|19507|19496|19573.3|19539.3|19574.7|19549.5|19504.5|19493.5|337
1586898000000|2020-04-14 21:00:00|19573.1|19539.1|19580.9|19546.9|19592.2|19558.2|19571.1|19537.1|0
1586901600000|2020-04-14 22:00:00|19583.2|19549.2|19541|19522|19583.5|19549.5|19531|19512|53
1586905200000|2020-04-14 23:00:00|19538.5|19519.5|19532|19521|19549.5|19538.5|19514.5|19499.5|22936
1586908800000|2020-04-15 00:00:00|19534.5|19523.5|19559.5|19548.5|19609.5|19598.5|19444.5|19433.5|6619
1586912400000|2020-04-15 01:00:00|19557|19546|19539.5|19528.5|19592|19581|19504.5|19493.5|3077
1586916000000|2020-04-15 02:00:00|19542|19531|19544.5|19533.5|19579.5|19568.5|19497|19486|3207
1586919600000|2020-04-15 03:00:00|19542|19531|19599.5|19588.5|19637|19626|19534.5|19523.5|3532
1586923200000|2020-04-15 04:00:00|19594.5|19583.5|19599.5|19588.5|19644.5|19633.5|19569.5|19558.5|2421
1586926800000|2020-04-15 05:00:00|19602|19591|19534.5|19523.5|19629.5|19618.5|19469.5|19458.5|8177
1586930400000|2020-04-15 06:00:00|19539.5|19528.5|19529.5|19518.5|19624.5|19613.5|19494.5|19483.5|6344
1586934000000|2020-04-15 07:00:00|19534.5|19523.5|19382|19371|19542|19531|19372|19361|2450
1586937600000|2020-04-15 08:00:00|19379.5|19368.5|19358.5|19349.5|19433.5|19424.5|19333.5|19324.5|1678
1586941200000|2020-04-15 09:00:00|19363.5|19354.5|19368.5|19359.5|19388.5|19379.5|19333.5|19324.5|892
1586944800000|2020-04-15 10:00:00|19366|19357|19328.5|19319.5|19423.5|19414.5|19296|19287|1348
1586948400000|2020-04-15 11:00:00|19331|19322|19328.5|19319.5|19383.5|19374.5|19318.5|19309.5|850
1586952000000|2020-04-15 12:00:00|19331|19322|19213.5|19204.5|19343.5|19334.5|19213.5|19204.5|2171
1586955600000|2020-04-15 13:00:00|19211|19202|19243.5|19234.5|19298.5|19289.5|19203.5|19194.5|2502
1586959200000|2020-04-15 14:00:00|19241|19232|19241|19232|19278.5|19269.5|19178.5|19169.5|2000
1586962800000|2020-04-15 15:00:00|19243.5|19234.5|19233.5|19224.5|19268.5|19259.5|19186|19177|2336
1586966400000|2020-04-15 16:00:00|19236|19227|19276|19267|19301|19292|19221|19212|1071
1586970000000|2020-04-15 17:00:00|19273.5|19264.5|19273.5|19264.5|19343.5|19334.5|19263.5|19254.5|1049
1586973600000|2020-04-15 18:00:00|19278.5|19269.5|19328.5|19319.5|19341|19332|19278.5|19269.5|1049
1586977200000|2020-04-15 19:00:00|19326|19317|19263.5|19254.5|19338.5|19329.5|19218.5|19209.5|2316
1586980800000|2020-04-15 20:00:00|19266|19257|19300.8|19268.8|19317.5|19304.5|19263.5|19254.5|560
1586984400000|2020-04-15 21:00:00|19300.4|19268.4|19295.6|19263.6|19302.2|19270.2|19294.1|19262.1|0
1586988000000|2020-04-15 22:00:00|19299.2|19267.2|19234.9|19217.9|19309.9|19292.9|19214.9|19197.9|202
1586991600000|2020-04-15 23:00:00|19232.4|19215.4|19253.4|19244.4|19288.4|19279.4|19213.4|19197.9|27645
1586995200000|2020-04-16 00:00:00|19248.4|19239.4|19198.4|19189.4|19348.4|19339.4|19133.4|19124.4|8242
1586998800000|2020-04-16 01:00:00|19200.9|19191.9|19258.4|19249.4|19313.4|19304.4|19193.4|19184.4|4682
1587002400000|2020-04-16 02:00:00|19263.4|19254.4|19263.4|19254.4|19340.9|19331.9|19253.4|19244.4|3024
1587006000000|2020-04-16 03:00:00|19265.9|19256.9|19215.9|19206.9|19288.4|19279.4|19208.4|19199.4|2764
1587009600000|2020-04-16 04:00:00|19218.4|19209.4|19263.4|19254.4|19293.4|19284.4|19218.4|19209.4|2206
1587013200000|2020-04-16 05:00:00|19265.9|19256.9|19308.4|19299.4|19308.4|19299.4|19210.9|19201.9|8850
1587016800000|2020-04-16 06:00:00|19290.9|19281.9|19338.4|19329.4|19343.4|19334.4|19233.4|19224.4|7324
1587020400000|2020-04-16 07:00:00|19340.9|19331.9|19298.4|19289.4|19373.4|19364.4|19260.9|19251.9|1866
1587024000000|2020-04-16 08:00:00|19303.4|19294.4|19243.4|19234.4|19323.4|19314.4|19243.4|19234.4|1051
1587027600000|2020-04-16 09:00:00|19245.9|19236.9|19205.9|19196.9|19250.9|19241.9|19183.4|19174.4|694
1587031200000|2020-04-16 10:00:00|19208.4|19199.4|19198.4|19189.4|19210.9|19201.9|19160.9|19151.9|819
1587034800000|2020-04-16 11:00:00|19195.9|19186.9|19120.9|19111.9|19195.9|19186.9|19103.4|19094.4|666
1587038400000|2020-04-16 12:00:00|19123.4|19114.4|19165.9|19156.9|19183.4|19174.4|19073.4|19064.4|1206
1587042000000|2020-04-16 13:00:00|19163.4|19154.4|19045.9|19036.9|19193.4|19184.4|19040.9|19031.9|1643
1587045600000|2020-04-16 14:00:00|19048.4|19039.4|19113.4|19104.4|19128.4|19119.4|18993.4|18984.4|2577
1587049200000|2020-04-16 15:00:00|19118.4|19109.4|19203.4|19194.4|19223.4|19214.4|19098.4|19089.4|2328
1587052800000|2020-04-16 16:00:00|19198.4|19189.4|19113.4|19104.4|19218.4|19209.4|19068.4|19059.4|2402
1587056400000|2020-04-16 17:00:00|19115.9|19106.9|19103.4|19094.4|19138.4|19129.4|19083.4|19074.4|742
1587060000000|2020-04-16 18:00:00|19105.9|19096.9|19113.4|19104.4|19158.4|19149.4|19083.4|19074.4|855
1587063600000|2020-04-16 19:00:00|19115.9|19106.9|19193.4|19184.4|19233.4|19224.4|19083.4|19074.4|1833
1587067200000|2020-04-16 20:00:00|19188.4|19179.4|19424.4|19392.4|19429.7|19400.4|19188.4|19179.4|708
1587070800000|2020-04-16 21:00:00|19425.5|19393.5|19512.6|19480.6|19667.9|19635.9|19416.2|19384.2|0
1587074400000|2020-04-16 22:00:00|19557.9|19525.9|19689.9|19672.9|19714.9|19697.9|19536.8|19504.8|1221
1587078000000|2020-04-16 23:00:00|19692.4|19675.4|19663.1|19654.1|19794.6|19777.6|19590.6|19581.6|5888
1587081600000|2020-04-17 00:00:00|19660.6|19651.6|19763.1|19754.1|19870.6|19861.6|19600.6|19591.6|12052
1587085200000|2020-04-17 01:00:00|19765.6|19756.6|19818.1|19809.1|19863.1|19854.1|19740.6|19731.6|6017
1587088800000|2020-04-17 02:00:00|19820.6|19811.6|19785.6|19776.6|19823.1|19814.1|19733.1|19724.1|3983
1587092400000|2020-04-17 03:00:00|19788.1|19779.1|19738.1|19729.1|19798.1|19789.1|19643.1|19634.1|4735
1587096000000|2020-04-17 04:00:00|19735.6|19726.6|19785.6|19776.6|19813.1|19804.1|19718.1|19709.1|3112
1587099600000|2020-04-17 05:00:00|19788.1|19779.1|19858.1|19849.1|19913.1|19904.1|19785.6|19776.6|9509
1587103200000|2020-04-17 06:00:00|19863.1|19854.1|19690.6|19681.6|19873.1|19864.1|19643.1|19634.1|10411
1587106800000|2020-04-17 07:00:00|19693.1|19684.1|19600.6|19591.6|19723.1|19714.1|19578.1|19569.1|3228
1587110400000|2020-04-17 08:00:00|19598.1|19589.1|19618.1|19609.1|19658.1|19649.1|19593.1|19584.1|1437
1587114000000|2020-04-17 09:00:00|19615.6|19606.6|19650.6|19641.6|19698.1|19689.1|19558.1|19549.1|1286
1587117600000|2020-04-17 10:00:00|19648.1|19639.1|19698.1|19689.1|19708.1|19699.1|19633.1|19624.1|840
1587121200000|2020-04-17 11:00:00|19700.6|19691.6|19643.1|19634.1|19715.6|19706.6|19628.1|19619.1|744
1587124800000|2020-04-17 12:00:00|19640.6|19631.6|19618.1|19609.1|19660.6|19651.6|19593.1|19584.1|782
1587128400000|2020-04-17 13:00:00|19620.6|19611.6|19503.1|19494.1|19633.1|19624.1|19460.6|19451.6|1875
1587132000000|2020-04-17 14:00:00|19500.6|19491.6|19415.6|19406.6|19528.1|19519.1|19373.1|19364.1|2140
1587135600000|2020-04-17 15:00:00|19413.1|19404.1|19430.6|19421.6|19453.1|19444.1|19380.6|19371.6|1592
1587139200000|2020-04-17 16:00:00|19428.1|19419.1|19450.6|19441.6|19475.6|19466.6|19398.1|19389.1|785
1587142800000|2020-04-17 17:00:00|19448.1|19439.1|19443.1|19434.1|19468.1|19459.1|19425.6|19416.6|1017
1587146400000|2020-04-17 18:00:00|19440.6|19431.6|19438.1|19429.1|19448.1|19439.1|19390.6|19381.6|791
1587150000000|2020-04-17 19:00:00|19435.6|19426.6|19583.1|19574.1|19583.1|19574.1|19428.1|19419.1|1970
1587153600000|2020-04-17 20:00:00|19578.1|19569.1|19593.6|19561.6|19617.1|19604.1|19558.1|19549.1|496
1587333600000|2020-04-19 22:00:00|19562.1|19545.1|19514.6|19497.6|19562.1|19545.1|19444.6|19427.6|360
1587337200000|2020-04-19 23:00:00|19517.1|19500.1|19563.1|19554.1|19588.1|19579.1|19489.6|19472.6|25708
1587340800000|2020-04-20 00:00:00|19565.6|19556.6|19740.7|19731.7|19773.2|19764.2|19565.6|19556.6|9915
1587344400000|2020-04-20 01:00:00|19743.2|19734.2|19688.2|19679.2|19743.2|19734.2|19633.2|19624.2|5613
1587348000000|2020-04-20 02:00:00|19690.7|19681.7|19660.7|19651.7|19723.2|19714.2|19623.2|19614.2|3824
1587351600000|2020-04-20 03:00:00|19658.2|19649.2|19703.2|19694.2|19703.2|19694.2|19643.2|19634.2|2366
1587355200000|2020-04-20 04:00:00|19700.7|19691.7|19683.2|19674.2|19738.2|19729.2|19678.2|19669.2|2697
1587358800000|2020-04-20 05:00:00|19678.2|19669.2|19655.7|19646.7|19688.2|19679.2|19613.2|19604.2|5604
1587362400000|2020-04-20 06:00:00|19643.2|19634.2|19658.2|19649.2|19688.2|19679.2|19588.2|19579.2|5400
1587366000000|2020-04-20 07:00:00|19660.7|19651.7|19615.7|19606.7|19668.2|19659.2|19538.2|19529.2|1163
1587369600000|2020-04-20 08:00:00|19613.2|19604.2|19593.2|19584.2|19623.2|19614.2|19568.2|19559.2|619
1587373200000|2020-04-20 09:00:00|19595.7|19586.7|19550.7|19541.7|19613.2|19604.2|19543.2|19534.2|437
1587376800000|2020-04-20 10:00:00|19553.2|19544.2|19483.2|19474.2|19558.2|19549.2|19473.2|19464.2|1266
1587380400000|2020-04-20 11:00:00|19485.7|19476.7|19418.2|19409.2|19508.2|19499.2|19398.2|19389.2|1645
1587384000000|2020-04-20 12:00:00|19420.7|19411.7|19453.2|19444.2|19468.2|19459.2|19393.2|19384.2|1105
1587387600000|2020-04-20 13:00:00|19458.2|19449.2|19513.2|19504.2|19528.2|19519.2|19413.2|19404.2|2111
1587391200000|2020-04-20 14:00:00|19510.7|19501.7|19557.2|19550.2|19577.2|19570.2|19493.2|19484.2|1820
1587394800000|2020-04-20 15:00:00|19554.7|19547.7|19577.2|19570.2|19597.2|19590.2|19527.2|19520.2|1381
1587398400000|2020-04-20 16:00:00|19579.7|19572.7|19537.2|19530.2|19582.2|19575.2|19532.2|19525.2|840
1587402000000|2020-04-20 17:00:00|19534.7|19527.7|19482.2|19475.2|19534.7|19527.7|19474.7|19467.7|844
1587405600000|2020-04-20 18:00:00|19479.7|19472.7|19322.2|19315.2|19494.7|19487.7|19317.2|19310.2|1245
1587409200000|2020-04-20 19:00:00|19319.7|19312.7|19327.2|19320.2|19389.7|19382.7|19297.2|19290.2|1562
1587412800000|2020-04-20 20:00:00|19332.2|19325.2|19338.8|19308.8|19352.2|19345.2|19307.2|19300.2|716
1587416400000|2020-04-20 21:00:00|19341.7|19311.7|19336.2|19306.2|19344|19314|19333.9|19303.9|0
1587420000000|2020-04-20 22:00:00|19324|19294|19433.7|19418.7|19446.2|19431.2|19318.7|19290.3|218
1587423600000|2020-04-20 23:00:00|19436.2|19421.2|19437.2|19430.2|19467.2|19460.2|19367.2|19360.2|2219
1587427200000|2020-04-21 00:00:00|19434.7|19427.7|19432.2|19425.2|19499.7|19492.7|19332.2|19325.2|7080
1587430800000|2020-04-21 01:00:00|19437.2|19430.2|19404.7|19397.7|19522.2|19515.2|19394.7|19387.7|4551
1587434400000|2020-04-21 02:00:00|19402.2|19395.2|19292.1|19285.1|19427.2|19420.2|19187.2|19180.2|8991
1587438000000|2020-04-21 03:00:00|19289.6|19282.6|19212.1|19205.1|19312.1|19305.1|19172.1|19165.1|4210
1587441600000|2020-04-21 04:00:00|19209.6|19202.6|19257.1|19250.1|19292.1|19285.1|19192.1|19185.1|3622
1587445200000|2020-04-21 05:00:00|19254.6|19247.6|19262.1|19255.1|19302.1|19295.1|19227.1|19220.1|7759
1587448800000|2020-04-21 06:00:00|19267.1|19260.1|19344.6|19337.6|19372.1|19365.1|19267.1|19260.1|6624
1587452400000|2020-04-21 07:00:00|19342.1|19335.1|19272.1|19265.1|19367.1|19360.1|19252.1|19245.1|1320
1587456000000|2020-04-21 08:00:00|19269.6|19262.6|19292.1|19285.1|19342.1|19335.1|19267.1|19260.1|928
1587459600000|2020-04-21 09:00:00|19297.1|19290.1|19244.6|19237.6|19322.1|19315.1|19217.1|19210.1|1332
1587463200000|2020-04-21 10:00:00|19247.1|19240.1|19222.1|19215.1|19272.1|19265.1|19187.1|19180.1|1296
1587466800000|2020-04-21 11:00:00|19227.1|19220.1|19182.1|19175.1|19234.6|19227.6|19167.1|19160.1|1007
1587470400000|2020-04-21 12:00:00|19177.1|19170.1|19117.1|19110.1|19182.1|19175.1|19114.6|19107.6|1512
1587474000000|2020-04-21 13:00:00|19114.6|19107.6|19207.1|19200.1|19237.1|19230.1|19107.1|19100.1|3783
1587477600000|2020-04-21 14:00:00|19209.6|19202.6|19077.1|19070.1|19212.1|19205.1|19072.1|19065.1|2514
1587481200000|2020-04-21 15:00:00|19072.1|19065.1|19062.1|19055.1|19084.6|19077.6|18972.1|18965.1|3997
1587484800000|2020-04-21 16:00:00|19059.6|19052.6|19057.1|19050.1|19072.1|19065.1|19014.6|19007.6|1784
1587488400000|2020-04-21 17:00:00|19054.6|19047.6|19007.1|19000.1|19084.6|19077.6|18992.1|18985.1|1673
1587492000000|2020-04-21 18:00:00|19004.6|18997.6|18997.1|18990.1|19067.1|19060.1|18987.1|18980.1|1523
1587495600000|2020-04-21 19:00:00|19002.1|18995.1|19002.1|18995.1|19102.1|19095.1|18987.1|18980.1|2543
1587499200000|2020-04-21 20:00:00|19007.1|19000.1|19041.8|19011.8|19066.1|19051.1|19007.1|19000.1|846
1587502800000|2020-04-21 21:00:00|19043.3|19013.3|19076.4|19046.4|19082.6|19052.6|19041.9|19011.9|0
1587506400000|2020-04-21 22:00:00|19078.2|19048.2|19118.6|19103.6|19151.1|19136.1|19069.3|19039.3|300
1587510000000|2020-04-21 23:00:00|19121.1|19106.1|19077.1|19070.1|19132.1|19125.1|19057.1|19050.1|28371
1587513600000|2020-04-22 00:00:00|19074.6|19067.6|18967.1|18960.1|19117.1|19110.1|18837.1|18830.1|9356
1587517200000|2020-04-22 01:00:00|18972.1|18965.1|19007.1|19000.1|19052.1|19045.1|18912.1|18905.1|5302
1587520800000|2020-04-22 02:00:00|19004.6|18997.6|19049.6|19042.6|19072.1|19065.1|18987.1|18980.1|3132
1587524400000|2020-04-22 03:00:00|19047.1|19040.1|19022.1|19015.1|19112.1|19105.1|19007.1|19000.1|3187
1587528000000|2020-04-22 04:00:00|19024.6|19017.6|18977.1|18970.1|19047.1|19040.1|18927.1|18920.1|4927
1587531600000|2020-04-22 05:00:00|18972.1|18965.1|19112.1|19105.1|19112.1|19105.1|18972.1|18965.1|8456
1587535200000|2020-04-22 06:00:00|19107.1|19100.1|19077.1|19070.1|19122.1|19115.1|19027.1|19020.1|6567
1587538800000|2020-04-22 07:00:00|19074.6|19067.6|19077.1|19070.1|19107.1|19100.1|19032.1|19025.1|1290
1587542400000|2020-04-22 08:00:00|19074.6|19067.6|19222.1|19215.1|19232.1|19225.1|19059.6|19052.6|1845
1587546000000|2020-04-22 09:00:00|19224.6|19217.6|19207.1|19200.1|19232.1|19225.1|19177.1|19170.1|655
1587549600000|2020-04-22 10:00:00|19209.6|19202.6|19167.1|19160.1|19212.1|19205.1|19139.6|19132.6|558
1587553200000|2020-04-22 11:00:00|19164.6|19157.6|19192.1|19185.1|19197.1|19190.1|19162.1|19155.1|597
1587556800000|2020-04-22 12:00:00|19189.6|19182.6|19267.1|19260.1|19277.1|19270.1|19152.1|19145.1|1050
1587560400000|2020-04-22 13:00:00|19272.1|19265.1|19192.1|19185.1|19277.1|19270.1|19182.1|19175.1|2114
1587564000000|2020-04-22 14:00:00|19194.6|19187.6|19192.1|19185.1|19247.1|19240.1|19167.1|19160.1|2295
1587567600000|2020-04-22 15:00:00|19197.1|19190.1|19254.6|19247.6|19272.1|19265.1|19182.1|19175.1|1771
1587571200000|2020-04-22 16:00:00|19257.1|19250.1|19249.6|19242.6|19272.1|19265.1|19239.6|19232.6|656
1587574800000|2020-04-22 17:00:00|19252.1|19245.1|19242.1|19235.1|19277.1|19270.1|19237.1|19230.1|987
1587578400000|2020-04-22 18:00:00|19244.6|19237.6|19277.1|19270.1|19282.1|19275.1|19237.1|19230.1|574
1587582000000|2020-04-22 19:00:00|19279.6|19272.6|19272.1|19265.1|19332.1|19325.1|19267.1|19260.1|1474
1587585600000|2020-04-22 20:00:00|19269.6|19262.6|19254.8|19224.8|19278.6|19265.1|19243.6|19223.6|478
1587589200000|2020-04-22 21:00:00|19253.6|19223.6|19269.8|19239.8|19273.6|19243.6|19253.6|19223.6|0
1587592800000|2020-04-22 22:00:00|19269.5|19239.5|19248.4|19233.4|19282.8|19265.9|19215.9|19200.9|314
1587596400000|2020-04-22 23:00:00|19245.9|19230.9|19261.9|19254.9|19266.9|19259.9|19191.9|19184.9|20446
1587600000000|2020-04-23 00:00:00|19264.4|19257.4|19269.4|19262.4|19311.9|19304.9|19206.9|19199.9|5673
1587603600000|2020-04-23 01:00:00|19271.9|19264.9|19276.9|19269.9|19376.9|19369.9|19256.9|19249.9|6024
1587607200000|2020-04-23 02:00:00|19279.4|19272.4|19246.9|19239.9|19309.4|19302.4|19226.9|19219.9|3061
1587610800000|2020-04-23 03:00:00|19249.4|19242.4|19281.9|19274.9|19291.9|19284.9|19241.9|19234.9|1987
1587614400000|2020-04-23 04:00:00|19284.4|19277.4|19326.9|19319.9|19326.9|19319.9|19261.9|19254.9|3523
1587618000000|2020-04-23 05:00:00|19324.4|19317.4|19379.4|19372.4|19409.4|19402.4|19321.9|19314.9|10478
1587621600000|2020-04-23 06:00:00|19381.9|19374.9|19471.9|19464.9|19516.9|19509.9|19366.9|19359.9|8443
1587625200000|2020-04-23 07:00:00|19469.4|19462.4|19349.4|19342.4|19476.9|19469.9|19336.9|19329.9|2935
1587628800000|2020-04-23 08:00:00|19346.9|19339.9|19346.9|19339.9|19391.9|19384.9|19329.4|19322.4|1401
1587632400000|2020-04-23 09:00:00|19349.4|19342.4|19409.4|19402.4|19416.9|19409.9|19341.9|19334.9|612
1587636000000|2020-04-23 10:00:00|19411.9|19404.9|19351.9|19344.9|19419.4|19412.4|19349.4|19342.4|463
1587639600000|2020-04-23 11:00:00|19354.4|19347.4|19366.9|19359.9|19391.9|19384.9|19351.9|19344.9|698
1587643200000|2020-04-23 12:00:00|19371.9|19364.9|19411.9|19404.9|19416.9|19409.9|19334.4|19327.4|886
1587646800000|2020-04-23 13:00:00|19414.4|19407.4|19531.9|19524.9|19626.9|19619.9|19396.9|19389.9|5045
1587650400000|2020-04-23 14:00:00|19534.4|19527.4|19601.9|19594.9|19661.9|19654.9|19504.4|19497.4|3506
1587654000000|2020-04-23 15:00:00|19606.9|19599.9|19536.9|19529.9|19606.9|19599.9|19511.9|19504.9|2832
1587657600000|2020-04-23 16:00:00|19539.4|19532.4|19446.9|19439.9|19566.9|19559.9|19379.4|19372.4|2878
1587661200000|2020-04-23 17:00:00|19449.4|19442.4|19381.9|19374.9|19494.4|19487.4|19346.9|19339.9|1777
1587664800000|2020-04-23 18:00:00|19379.4|19372.4|19429.4|19422.4|19441.9|19434.9|19346.9|19339.9|1374
1587668400000|2020-04-23 19:00:00|19426.9|19419.9|19381.9|19374.9|19434.4|19427.4|19356.9|19349.9|2352
1587672000000|2020-04-23 20:00:00|19379.4|19372.4|19390.9|19360.9|19405.9|19390.9|19360.9|19345.9|578
1587675600000|2020-04-23 21:00:00|19389.7|19359.7|19370|19340|19392.1|19362.1|19369|19339|0
1587679200000|2020-04-23 22:00:00|19362.4|19332.4|19333.4|19318.4|19395.9|19380.9|19278.4|19263.4|308
1587682800000|2020-04-23 23:00:00|19330.9|19315.9|19316.9|19309.9|19366.9|19359.9|19315.9|19300.9|27556
1587686400000|2020-04-24 00:00:00|19314.4|19307.4|19256.9|19249.9|19346.9|19339.9|19191.9|19184.9|6647
1587690000000|2020-04-24 01:00:00|19259.4|19252.4|19226.9|19219.9|19281.9|19274.9|19196.9|19189.9|4415
1587693600000|2020-04-24 02:00:00|19221.9|19214.9|19291.9|19284.9|19311.9|19304.9|19216.9|19209.9|2762
1587697200000|2020-04-24 03:00:00|19289.4|19282.4|19261.9|19254.9|19294.4|19287.4|19241.9|19234.9|2472
1587700800000|2020-04-24 04:00:00|19264.4|19257.4|19234.4|19227.4|19286.9|19279.9|19231.9|19224.9|1950
1587704400000|2020-04-24 05:00:00|19231.9|19224.9|19261.9|19254.9|19264.4|19257.4|19154.4|19147.4|8516
1587708000000|2020-04-24 06:00:00|19251.9|19244.9|19271.9|19264.9|19271.9|19264.9|19176.9|19169.9|6851
1587711600000|2020-04-24 07:00:00|19274.4|19267.4|19266.9|19259.9|19296.9|19289.9|19229.4|19222.4|1073
1587715200000|2020-04-24 08:00:00|19264.4|19257.4|19264.4|19257.4|19274.4|19267.4|19231.9|19224.9|428
1587718800000|2020-04-24 09:00:00|19266.9|19259.9|19366.9|19359.9|19391.9|19384.9|19266.9|19259.9|1079
1587722400000|2020-04-24 10:00:00|19369.4|19362.4|19431.9|19424.9|19431.9|19424.9|19356.9|19349.9|731
1587726000000|2020-04-24 11:00:00|19436.9|19429.9|19381.9|19374.9|19441.9|19434.9|19376.9|19369.9|718
1587729600000|2020-04-24 12:00:00|19384.4|19377.4|19416.9|19409.9|19446.9|19439.9|19371.9|19364.9|536
1587733200000|2020-04-24 13:00:00|19414.4|19407.4|19329.4|19322.4|19436.9|19429.9|19321.9|19314.9|1429
1587736800000|2020-04-24 14:00:00|19331.9|19324.9|19341.9|19334.9|19376.9|19369.9|19321.9|19314.9|1561
1587740400000|2020-04-24 15:00:00|19339.4|19332.4|19351.9|19344.9|19361.9|19354.9|19286.9|19279.9|1780
1587744000000|2020-04-24 16:00:00|19354.4|19347.4|19376.9|19369.9|19396.9|19389.9|19341.9|19334.9|518
1587747600000|2020-04-24 17:00:00|19374.4|19367.4|19416.9|19409.9|19419.4|19412.4|19351.9|19344.9|674
1587751200000|2020-04-24 18:00:00|19419.4|19412.4|19406.9|19399.9|19431.9|19424.9|19386.9|19379.9|628
1587754800000|2020-04-24 19:00:00|19401.9|19394.9|19431.9|19424.9|19471.9|19464.9|19394.4|19387.4|1817
1587758400000|2020-04-24 20:00:00|19426.9|19419.9|19442.1|19412.1|19453.4|19439.9|19420.9|19405.9|783
1587938400000|2020-04-26 22:00:00|19473.4|19458.4|19378.4|19363.4|19513.4|19498.4|19345.9|19330.9|381
1587942000000|2020-04-26 23:00:00|19380.9|19365.9|19457|19450|19487|19480|19380.9|19365.9|17982
1587945600000|2020-04-27 00:00:00|19462|19455|19597|19590|19602|19595|19432|19425|7791
1587949200000|2020-04-27 01:00:00|19599.5|19592.5|19629.5|19622.5|19632|19625|19542|19535|4503
1587952800000|2020-04-27 02:00:00|19632|19625|19662|19655|19697|19690|19617|19610|3271
1587956400000|2020-04-27 03:00:00|19659.5|19652.5|19692|19685|19714.5|19707.5|19627|19620|3017
1587960000000|2020-04-27 04:00:00|19689.5|19682.5|19777|19770|19784.5|19777.5|19689.5|19682.5|4672
1587963600000|2020-04-27 05:00:00|19779.5|19772.5|19747|19740|19807|19800|19737|19730|10748
1587967200000|2020-04-27 06:00:00|19762|19755|19699.5|19692.5|19777|19770|19662|19655|6377
1587970800000|2020-04-27 07:00:00|19702|19695|19769.5|19762.5|19787|19780|19682|19675|2005
1587974400000|2020-04-27 08:00:00|19767|19760|19742|19735|19769.5|19762.5|19692|19685|867
1587978000000|2020-04-27 09:00:00|19739.5|19732.5|19777|19770|19779.5|19772.5|19714.5|19707.5|431
1587981600000|2020-04-27 10:00:00|19772|19765|19762|19755|19792|19785|19752|19745|697
1587985200000|2020-04-27 11:00:00|19757|19750|19779.5|19772.5|19797|19790|19757|19750|478
1587988800000|2020-04-27 12:00:00|19782|19775|19737|19730|19802|19795|19737|19730|931
1587992400000|2020-04-27 13:00:00|19739.5|19732.5|19712|19705|19759.5|19752.5|19677|19670|1916
1587996000000|2020-04-27 14:00:00|19709.5|19702.5|19747|19740|19787|19780|19697|19690|1785
1587999600000|2020-04-27 15:00:00|19749.5|19742.5|19782|19775|19804.5|19797.5|19737|19730|1600
1588003200000|2020-04-27 16:00:00|19784.5|19777.5|19764.5|19757.5|19787|19780|19754.5|19747.5|1361
1588006800000|2020-04-27 17:00:00|19767|19760|19732|19725|19767|19760|19717|19710|1175
1588010400000|2020-04-27 18:00:00|19737|19730|19792|19785|19807|19800|19737|19730|1168
1588014000000|2020-04-27 19:00:00|19794.5|19787.5|19794.5|19787.5|19834.5|19827.5|19777|19770|1972
1588017600000|2020-04-27 20:00:00|19797|19790|19796.3|19766.3|19816|19801|19786|19764.9|507
1588021200000|2020-04-27 21:00:00|19795.1|19765.1|19806.5|19776.5|19807.4|19777.4|19795.1|19765.1|0
1588024800000|2020-04-27 22:00:00|19805.7|19775.7|19771|19756|19806.9|19776.9|19756|19741|146
1588028400000|2020-04-27 23:00:00|19766|19751|19772|19765|19798.5|19783.5|19747|19740|18872
1588032000000|2020-04-28 00:00:00|19774.5|19767.5|19739.5|19732.5|19832|19825|19692|19685|7874
1588035600000|2020-04-28 01:00:00|19737|19730|19644.5|19637.5|19744.5|19737.5|19627|19620|5703
1588039200000|2020-04-28 02:00:00|19647|19640|19702|19695|19712|19705|19622|19615|4383
1588042800000|2020-04-28 03:00:00|19707|19700|19702|19695|19732|19725|19677|19670|2567
1588046400000|2020-04-28 04:00:00|19704.5|19697.5|19732|19725|19732|19725|19662|19655|2557
1588050000000|2020-04-28 05:00:00|19729.5|19722.5|19757|19750|19762|19755|19707|19700|5364
1588053600000|2020-04-28 06:00:00|19752|19745|19802|19795|19852|19845|19727|19720|5037
1588057200000|2020-04-28 07:00:00|19804.5|19797.5|19937|19930|19952|19945|19792|19785|1949
1588060800000|2020-04-28 08:00:00|19932|19925|19942|19935|19977|19970|19907|19900|1732
1588064400000|2020-04-28 09:00:00|19944.5|19937.5|20102|20095|20102|20095|19937|19930|2350
1588068000000|2020-04-28 10:00:00|20099.5|20092.5|20052|20045|20102|20095|20042|20035|1338
1588071600000|2020-04-28 11:00:00|20049.5|20042.5|20077|20070|20082|20075|20039.5|20032.5|708
1588075200000|2020-04-28 12:00:00|20084.5|20077.5|20127|20120|20132|20125|20072|20065|1010
1588078800000|2020-04-28 13:00:00|20124.5|20117.5|20052|20045|20144.5|20137.5|20047|20040|2234
1588082400000|2020-04-28 14:00:00|20057|20050|19977|19970|20097|20090|19962|19955|3695
1588086000000|2020-04-28 15:00:00|19982|19975|20012|20005|20044.5|20037.5|19967|19960|2695
1588089600000|2020-04-28 16:00:00|20017|20010|20012|20005|20032|20025|19972|19965|1073
1588093200000|2020-04-28 17:00:00|20017|20010|20032|20025|20052|20045|20012|20005|764
1588096800000|2020-04-28 18:00:00|20029.5|20022.5|20022|20015|20062|20055|20007|20000|593
1588100400000|2020-04-28 19:00:00|20017|20010|19952|19945|20057|20050|19942|19935|2067
1588104000000|2020-04-28 20:00:00|19949.5|19942.5|19969.7|19939.7|19993.5|19978.5|19949.5|19938.4|673
1588107600000|2020-04-28 21:00:00|19968.5|19938.5|20003|19973|20003|19973|19968.5|19938.5|0
1588111200000|2020-04-28 22:00:00|20021.1|19991.1|19930.8|19915.8|20028.5|19998.5|19910.8|19895.8|183
1588114800000|2020-04-28 23:00:00|19935.8|19920.8|19934.3|19927.3|20024.3|20017.3|19918.3|19903.3|24256
1588118400000|2020-04-29 00:00:00|19936.8|19929.8|20071.8|20064.8|20086.8|20079.8|19931.8|19924.8|1481
1588122000000|2020-04-29 01:00:00|20074.3|20067.3|20181.8|20174.8|20266.8|20259.8|20069.3|20062.3|3196
1588125600000|2020-04-29 02:00:00|20176.8|20169.8|20231.8|20224.8|20241.8|20234.8|20151.8|20144.8|1042
1588129200000|2020-04-29 03:00:00|20229.3|20222.3|20256.8|20249.8|20261.8|20254.8|20174.3|20167.3|656
1588132800000|2020-04-29 04:00:00|20259.3|20252.3|20241.8|20234.8|20291.8|20284.8|20194.3|20187.3|1334
1588136400000|2020-04-29 05:00:00|20239.3|20232.3|20204.3|20197.3|20244.3|20237.3|20176.8|20169.8|1020
1588140000000|2020-04-29 06:00:00|20206.8|20199.8|20156.8|20149.8|20236.8|20229.8|20121.8|20114.8|1031
1588143600000|2020-04-29 07:00:00|20151.8|20144.8|20179.3|20172.3|20229.3|20222.3|20126.8|20119.8|737
1588147200000|2020-04-29 08:00:00|20176.8|20169.8|20181.8|20174.8|20186.8|20179.8|20126.8|20119.8|383
1588150800000|2020-04-29 09:00:00|20186.8|20179.8|20146.8|20139.8|20196.8|20189.8|20134.3|20127.3|402
1588154400000|2020-04-29 10:00:00|20144.3|20137.3|20156.8|20149.8|20156.8|20149.8|20091.8|20084.8|467
1588158000000|2020-04-29 11:00:00|20154.3|20147.3|20106.8|20099.8|20171.8|20164.8|20096.8|20089.8|594
1588161600000|2020-04-29 12:00:00|20111.8|20104.8|20366.8|20359.8|20371.8|20364.8|20101.8|20094.8|3716
1588165200000|2020-04-29 13:00:00|20364.3|20357.3|20361.8|20354.8|20406.8|20399.8|20276.8|20269.8|3377
1588168800000|2020-04-29 14:00:00|20359.3|20352.3|20404.3|20397.3|20431.8|20424.8|20301.8|20294.8|2328
1588172400000|2020-04-29 15:00:00|20406.8|20399.8|20461.8|20454.8|20481.8|20474.8|20381.8|20374.8|2299
1588176000000|2020-04-29 16:00:00|20466.8|20459.8|20461.8|20454.8|20511.8|20504.8|20446.8|20439.8|1630
1588179600000|2020-04-29 17:00:00|20466.8|20459.8|20434.3|20427.3|20481.8|20474.8|20416.8|20409.8|842
1588183200000|2020-04-29 18:00:00|20436.8|20429.8|20411.8|20404.8|20449.3|20442.3|20371.8|20364.8|1367
1588186800000|2020-04-29 19:00:00|20409.3|20402.3|20359.3|20352.3|20436.8|20429.8|20331.8|20324.8|2022
1588190400000|2020-04-29 20:00:00|20356.8|20349.8|20458.8|20428.8|20465.8|20450.8|20346.8|20339.8|549
1588194000000|2020-04-29 21:00:00|20458.2|20428.2|20453.7|20423.7|20459.1|20429.1|20427.7|20397.7|0
1588197600000|2020-04-29 22:00:00|20451.3|20421.3|20406|20391|20461|20446|20376|20361|295
1588201200000|2020-04-29 23:00:00|20411|20396|20307|20300|20411|20396|20302|20295|16070
1588204800000|2020-04-30 00:00:00|20304.5|20297.5|20252|20245|20317|20310|20227|20220|11271
1588208400000|2020-04-30 01:00:00|20247|20240|20222|20215|20282|20275|20182|20175|5152
1588212000000|2020-04-30 02:00:00|20219.5|20212.5|20282|20275|20287|20280|20212|20205|3551
1588215600000|2020-04-30 03:00:00|20279.5|20272.5|20337|20330|20344.5|20337.5|20267|20260|4571
1588219200000|2020-04-30 04:00:00|20332|20325|20322|20315|20357|20350|20302|20295|4912
1588222800000|2020-04-30 05:00:00|20324.5|20317.5|20187|20180|20342|20335|20187|20180|14317
1588226400000|2020-04-30 06:00:00|20189.5|20182.5|20142|20135|20227|20220|20032|20025|15296
1588230000000|2020-04-30 07:00:00|20139.5|20132.5|20087|20080|20192|20185|20037|20030|3991
1588233600000|2020-04-30 08:00:00|20082|20075|20122|20115|20162|20155|20082|20075|2018
1588237200000|2020-04-30 09:00:00|20127|20120|20177|20170|20177|20170|20112|20105|908
1588240800000|2020-04-30 10:00:00|20174.5|20167.5|20082|20075|20197|20190|20057|20050|1694
1588244400000|2020-04-30 11:00:00|20079.5|20072.5|19977|19970|20102|20095|19972|19965|2177
1588248000000|2020-04-30 12:00:00|19972|19965|19982|19975|20072|20065|19972|19965|1849
1588251600000|2020-04-30 13:00:00|19979.5|19972.5|19957|19950|20002|19995|19897|19890|3447
1588255200000|2020-04-30 14:00:00|19954.5|19947.5|19977|19970|20022|20015|19897|19890|3271
1588258800000|2020-04-30 15:00:00|19979.5|19972.5|19922|19915|20027|20020|19922|19915|2535
1588262400000|2020-04-30 16:00:00|19917|19910|19852|19845|19922|19915|19817|19810|2578
1588266000000|2020-04-30 17:00:00|19849.5|19842.5|19867|19860|19882|19875|19827|19820|1119
1588269600000|2020-04-30 18:00:00|19872|19865|19932|19925|19952|19945|19852|19845|1186
1588273200000|2020-04-30 19:00:00|19937|19930|20012|20005|20017|20010|19932|19925|3556
1588276800000|2020-04-30 20:00:00|20017|20010|19944|19914|20022|20015|19928.5|19911.2|729
1588280400000|2020-04-30 21:00:00|19945.4|19915.4|19880.9|19850.9|19946.8|19916.8|19880|19850|0
1588284000000|2020-04-30 22:00:00|19872.3|19842.3|19876|19861|19906|19891|19748.5|19733.5|531
1588287600000|2020-04-30 23:00:00|19873.5|19858.5|19931|19924|19968.5|19961.5|19863.5|19851|35088
1588291200000|2020-05-01 00:00:00|19933.5|19926.5|19866|19859|19938.5|19931.5|19818.5|19811.5|8295
1588294800000|2020-05-01 01:00:00|19863.5|19856.5|19776|19769|19883.5|19876.5|19743.5|19736.5|6008
1588298400000|2020-05-01 02:00:00|19778.5|19771.5|19696|19689|19783.5|19776.5|19658.5|19651.5|4572
1588302000000|2020-05-01 03:00:00|19698.5|19691.5|19653.5|19646.5|19728.5|19721.5|19633.5|19626.5|3919
1588305600000|2020-05-01 04:00:00|19648.5|19641.5|19663.5|19656.5|19728.5|19721.5|19638.5|19631.5|4257
1588309200000|2020-05-01 05:00:00|19666|19659|19638.5|19631.5|19698.5|19691.5|19538.5|19531.5|12299
1588312800000|2020-05-01 06:00:00|19626|19619|19583.5|19576.5|19653.5|19646.5|19543.5|19536.5|8255
1588316400000|2020-05-01 07:00:00|19586|19579|19558.5|19551.5|19621|19614|19518.5|19511.5|1133
1588320000000|2020-05-01 08:00:00|19563.5|19556.5|19568.5|19561.5|19598.5|19591.5|19498.5|19491.5|1366
1588323600000|2020-05-01 09:00:00|19566|19559|19543.5|19536.5|19571|19564|19531|19524|442
1588327200000|2020-05-01 10:00:00|19541|19534|19578.5|19571.5|19593.5|19586.5|19541|19534|445
1588330800000|2020-05-01 11:00:00|19581|19574|19563.5|19556.5|19593.5|19586.5|19538.5|19531.5|681
1588334400000|2020-05-01 12:00:00|19566|19559|19571|19564|19581|19574|19551|19544|284
1588338000000|2020-05-01 13:00:00|19568.5|19561.5|19613.5|19606.5|19628.5|19621.5|19563.5|19556.5|1579
1588341600000|2020-05-01 14:00:00|19626|19619|19618.5|19611.5|19643.5|19636.5|19588.5|19581.5|2222
1588345200000|2020-05-01 15:00:00|19616|19609|19493.5|19486.5|19618.5|19611.5|19478.5|19471.5|1699
1588348800000|2020-05-01 16:00:00|19488.5|19481.5|19493.5|19486.5|19508.5|19501.5|19463.5|19456.5|1568
1588352400000|2020-05-01 17:00:00|19496|19489|19511|19504|19518.5|19511.5|19451|19444|1223
1588356000000|2020-05-01 18:00:00|19513.5|19506.5|19548.5|19541.5|19548.5|19541.5|19481|19474|1371
1588359600000|2020-05-01 19:00:00|19546|19539|19528.5|19521.5|19578.5|19571.5|19513.5|19506.5|1343
1588363200000|2020-05-01 20:00:00|19533.5|19526.5|19506.7|19476.7|19543.5|19536.5|19487.5|19472.5|471
1588543200000|2020-05-03 22:00:00|19400|19385|19295|19280|19410|19395|19235|19220|525
1588546800000|2020-05-03 23:00:00|19302.5|19287.5|19263.5|19256.5|19357.5|19342.5|19191|19184|12699
1588550400000|2020-05-04 00:00:00|19266|19259|19148.5|19141.5|19288.5|19281.5|19068.5|19061.5|2463
1588554000000|2020-05-04 01:00:00|19151|19144|19271|19264|19313.5|19306.5|19143.5|19136.5|2462
1588557600000|2020-05-04 02:00:00|19268.5|19261.5|19268.5|19261.5|19288.5|19281.5|19218.5|19211.5|865
1588561200000|2020-05-04 03:00:00|19273.5|19266.5|19333.5|19326.5|19333.5|19326.5|19271|19264|794
1588564800000|2020-05-04 04:00:00|19331|19324|19261|19254|19343.5|19336.5|19253.5|19246.5|637
1588568400000|2020-05-04 05:00:00|19263.5|19256.5|19261|19254|19293.5|19286.5|19228.5|19221.5|1134
1588572000000|2020-05-04 06:00:00|19263.5|19256.5|19378.5|19371.5|19398.5|19391.5|19221|19214|1324
1588575600000|2020-05-04 07:00:00|19383.5|19376.5|19343.5|19336.5|19413.5|19406.5|19263.5|19256.5|2398
1588579200000|2020-05-04 08:00:00|19348.5|19341.5|19283.5|19276.5|19393.5|19386.5|19243.5|19236.5|1570
1588582800000|2020-05-04 09:00:00|19278.5|19271.5|19243.5|19236.5|19278.5|19271.5|19158.5|19151.5|1074
1588586400000|2020-05-04 10:00:00|19246|19239|19263.5|19256.5|19298.5|19291.5|19223.5|19216.5|808
1588590000000|2020-05-04 11:00:00|19261|19254|19283.5|19276.5|19318.5|19311.5|19241|19234|641
1588593600000|2020-05-04 12:00:00|19281|19274|19273.5|19266.5|19343.5|19336.5|19253.5|19246.5|691
1588597200000|2020-05-04 13:00:00|19271|19264|19303.5|19296.5|19313.5|19306.5|19213.5|19206.5|1278
1588600800000|2020-05-04 14:00:00|19306|19299|19288.5|19281.5|19373.5|19366.5|19283.5|19276.5|1874
1588604400000|2020-05-04 15:00:00|19293.5|19286.5|19273.5|19266.5|19323.5|19316.5|19263.5|19256.5|1759
1588608000000|2020-05-04 16:00:00|19276|19269|19228.5|19221.5|19306|19299|19223.5|19216.5|896
1588611600000|2020-05-04 17:00:00|19231|19224|19288.5|19281.5|19288.5|19281.5|19208.5|19201.5|791
1588615200000|2020-05-04 18:00:00|19293.5|19286.5|19328.5|19321.5|19333.5|19326.5|19258.5|19251.5|659
1588618800000|2020-05-04 19:00:00|19326|19319|19423.5|19416.5|19428.5|19421.5|19318.5|19311.5|1735
1588622400000|2020-05-04 20:00:00|19421|19414|19422.7|19392.7|19423.9|19414|19383.5|19372.5|325
1588626000000|2020-05-04 21:00:00|19423|19393|19411.6|19381.6|19423|19393|19411.6|19381.6|0
1588629600000|2020-05-04 22:00:00|19413|19383|19410|19395|19447.5|19432.5|19400|19376.9|88
1588633200000|2020-05-04 23:00:00|19412.5|19397.5|19413.5|19406.5|19433.5|19426.5|19388.5|19381.5|12261
1588636800000|2020-05-05 00:00:00|19411|19404|19456|19449|19458.5|19451.5|19378.5|19371.5|952
1588640400000|2020-05-05 01:00:00|19453.5|19446.5|19523.5|19516.5|19528.5|19521.5|19446|19439|1592
1588644000000|2020-05-05 02:00:00|19518.5|19511.5|19518.5|19511.5|19541|19534|19503.5|19496.5|1155
1588647600000|2020-05-05 03:00:00|19523.5|19516.5|19518.5|19511.5|19528.5|19521.5|19503.5|19496.5|316
1588651200000|2020-05-05 04:00:00|19521|19514|19568.5|19561.5|19583.5|19576.5|19518.5|19511.5|443
1588654800000|2020-05-05 05:00:00|19571|19564|19548.5|19541.5|19578.5|19571.5|19548.5|19541.5|406
1588658400000|2020-05-05 06:00:00|19538.5|19531.5|19608.5|19601.5|19613.5|19606.5|19528.5|19521.5|934
1588662000000|2020-05-05 07:00:00|19611|19604|19668.5|19661.5|19676|19669|19568.5|19561.5|1130
1588665600000|2020-05-05 08:00:00|19666|19659|19478.5|19471.5|19708.5|19701.5|19468.5|19461.5|3239
1588669200000|2020-05-05 09:00:00|19476|19469|19606|19599|19613.5|19606.5|19463.5|19456.5|1411
1588672800000|2020-05-05 10:00:00|19603.5|19596.5|19613.5|19606.5|19633.5|19626.5|19563.5|19556.5|723
1588676400000|2020-05-05 11:00:00|19611|19604|19613.5|19606.5|19628.5|19621.5|19573.5|19566.5|783
1588680000000|2020-05-05 12:00:00|19618.5|19611.5|19658.5|19651.5|19698.5|19691.5|19613.5|19606.5|936
1588683600000|2020-05-05 13:00:00|19661|19654|19716|19709|19723.5|19716.5|19638.5|19631.5|1634
1588687200000|2020-05-05 14:00:00|19718.5|19711.5|19683.5|19676.5|19738.5|19731.5|19643.5|19636.5|2316
1588690800000|2020-05-05 15:00:00|19681|19674|19718.5|19711.5|19748.5|19741.5|19673.5|19666.5|2066
1588694400000|2020-05-05 16:00:00|19721|19714|19663.5|19656.5|19743.5|19736.5|19658.5|19651.5|1386
1588698000000|2020-05-05 17:00:00|19666|19659|19666|19659|19678.5|19671.5|19653.5|19646.5|807
1588701600000|2020-05-05 18:00:00|19663.5|19656.5|19703.5|19696.5|19706|19699|19638.5|19631.5|739
1588705200000|2020-05-05 19:00:00|19698.5|19691.5|19618.5|19611.5|19703.5|19696.5|19533.5|19526.5|2225
1588708800000|2020-05-05 20:00:00|19613.5|19606.5|19591.9|19561.9|19613.5|19606.5|19543.5|19535|716
1588712400000|2020-05-05 21:00:00|19591.4|19561.4|19578.6|19548.6|19630.5|19600.5|19578.4|19548.4|0
1588716000000|2020-05-05 22:00:00|19580.5|19550.5|19630|19615|19650|19635|19561.3|19531.3|72
1588719600000|2020-05-05 23:00:00|19627.5|19612.5|19598.5|19591.5|19630|19621.5|19593.5|19586.5|10841
1588723200000|2020-05-06 00:00:00|19603.5|19596.5|19491|19484|19603.5|19596.5|19463.5|19456.5|1252
1588726800000|2020-05-06 01:00:00|19488.5|19481.5|19568.5|19561.5|19593.5|19586.5|19463.5|19456.5|1216
1588730400000|2020-05-06 02:00:00|19573.5|19566.5|19573.5|19566.5|19578.5|19571.5|19521|19514|328
1588734000000|2020-05-06 03:00:00|19578.5|19571.5|19608.5|19601.5|19633.5|19626.5|19568.5|19561.5|467
1588737600000|2020-05-06 04:00:00|19611|19604|19628.5|19621.5|19638.5|19631.5|19583.5|19576.5|440
1588741200000|2020-05-06 05:00:00|19631|19624|19693.5|19686.5|19723.5|19716.5|19623.5|19616.5|1378
1588744800000|2020-05-06 06:00:00|19683.5|19676.5|19733.5|19726.5|19756|19749|19656|19649|932
1588748400000|2020-05-06 07:00:00|19731|19724|19678.5|19671.5|19733.5|19726.5|19651|19644|926
1588752000000|2020-05-06 08:00:00|19683.5|19676.5|19698.5|19691.5|19721|19714|19673.5|19666.5|496
1588755600000|2020-05-06 09:00:00|19693.5|19686.5|19733.5|19726.5|19733.5|19726.5|19683.5|19676.5|420
1588759200000|2020-05-06 10:00:00|19731|19724|19726|19719|19748.5|19741.5|19711|19704|446
1588762800000|2020-05-06 11:00:00|19723.5|19716.5|19663.5|19656.5|19728.5|19721.5|19663.5|19656.5|626
1588766400000|2020-05-06 12:00:00|19666|19659|19673.5|19666.5|19678.5|19671.5|19618.5|19611.5|927
1588770000000|2020-05-06 13:00:00|19678.5|19671.5|19573.5|19566.5|19718.5|19711.5|19568.5|19561.5|1408
1588773600000|2020-05-06 14:00:00|19578.5|19571.5|19546|19539|19603.5|19596.5|19488.5|19481.5|1854
1588777200000|2020-05-06 15:00:00|19543.5|19536.5|19478.5|19471.5|19566|19559|19458.5|19451.5|1736
1588780800000|2020-05-06 16:00:00|19481|19474|19468.5|19461.5|19503.5|19496.5|19438.5|19431.5|1398
1588784400000|2020-05-06 17:00:00|19473.5|19466.5|19486|19479|19503.5|19496.5|19433.5|19426.5|542
1588788000000|2020-05-06 18:00:00|19483.5|19476.5|19453.5|19446.5|19483.5|19476.5|19433.5|19426.5|838
1588791600000|2020-05-06 19:00:00|19456|19449|19383.5|19376.5|19501|19494|19368.5|19361.5|2291
1588795200000|2020-05-06 20:00:00|19388.5|19381.5|19390.8|19360.8|19390.8|19381.5|19363.5|19355|360
1588798800000|2020-05-06 21:00:00|19391|19361|19377.1|19347.1|19400.7|19370.7|19376.6|19346.6|0
1588802400000|2020-05-06 22:00:00|19371.3|19341.3|19327.5|19312.5|19415|19400|19287.5|19272.5|329
1588806000000|2020-05-06 23:00:00|19330|19315|19413.5|19406.5|19418.5|19411.5|19320|19305|2637
1588809600000|2020-05-07 00:00:00|19418.5|19411.5|19563.5|19556.5|19578.5|19571.5|19418.5|19411.5|12002
1588813200000|2020-05-07 01:00:00|19568.5|19561.5|19563.5|19556.5|19618.5|19611.5|19538.5|19531.5|6082
1588816800000|2020-05-07 02:00:00|19558.5|19551.5|19608.5|19601.5|19618.5|19611.5|19548.5|19541.5|3768
1588820400000|2020-05-07 03:00:00|19611|19604|19673.5|19666.5|19683.5|19676.5|19608.5|19601.5|3373
1588824000000|2020-05-07 04:00:00|19668.5|19661.5|19673.5|19666.5|19718.5|19711.5|19648.5|19641.5|3538
1588827600000|2020-05-07 05:00:00|19678.5|19671.5|19648.5|19641.5|19678.5|19671.5|19598.5|19591.5|7110
1588831200000|2020-05-07 06:00:00|19658.5|19651.5|19678.5|19671.5|19733.5|19726.5|19638.5|19631.5|7484
1588834800000|2020-05-07 07:00:00|19681|19674|19763.5|19756.5|19793.5|19786.5|19663.5|19656.5|2026
1588838400000|2020-05-07 08:00:00|19758.5|19751.5|19788.5|19781.5|19793.5|19786.5|19738.5|19731.5|1108
1588842000000|2020-05-07 09:00:00|19791|19784|19818.5|19811.5|19833.5|19826.5|19778.5|19771.5|950
1588845600000|2020-05-07 10:00:00|19816|19809|19783.5|19776.5|19848.5|19841.5|19778.5|19771.5|1075
1588849200000|2020-05-07 11:00:00|19786|19779|19841|19834|19848.5|19841.5|19778.5|19771.5|895
1588852800000|2020-05-07 12:00:00|19843.5|19836.5|19803.5|19796.5|19843.5|19836.5|19788.5|19781.5|856
1588856400000|2020-05-07 13:00:00|19801|19794|19818.5|19811.5|19843.5|19836.5|19776|19769|2247
1588860000000|2020-05-07 14:00:00|19813.5|19806.5|19728.5|19721.5|19818.5|19811.5|19718.5|19711.5|3795
1588863600000|2020-05-07 15:00:00|19731|19724|19813.5|19806.5|19833.5|19826.5|19731|19724|2252
1588867200000|2020-05-07 16:00:00|19816|19809|19798.5|19791.5|19823.5|19816.5|19778.5|19771.5|1437
1588870800000|2020-05-07 17:00:00|19801|19794|19783.5|19776.5|19808.5|19801.5|19768.5|19761.5|770
1588874400000|2020-05-07 18:00:00|19778.5|19771.5|19763.5|19756.5|19793.5|19786.5|19753.5|19746.5|825
1588878000000|2020-05-07 19:00:00|19758.5|19751.5|19773.5|19766.5|19778.5|19771.5|19738.5|19731.5|1876
1588881600000|2020-05-07 20:00:00|19778.5|19771.5|19796.3|19766.3|19798.7|19777.5|19772.5|19757.5|404
1588885200000|2020-05-07 21:00:00|19796.1|19766.1|19796|19766|19797.8|19767.8|19792.4|19762.4|0
1588888800000|2020-05-07 22:00:00|19798.5|19768.5|19825|19810|19837.5|19822.5|19777.5|19758.4|98
1588892400000|2020-05-07 23:00:00|19827.5|19812.5|19936|19929|19936|19929|19803.5|19790|3456
1588896000000|2020-05-08 00:00:00|19933.5|19926.5|20068.5|20061.5|20088.5|20081.5|19893.5|19886.5|12595
1588899600000|2020-05-08 01:00:00|20073.5|20066.5|19968.5|19961.5|20073.5|20066.5|19923.5|19916.5|7508
1588903200000|2020-05-08 02:00:00|19971|19964|20088.5|20081.5|20116|20109|19943.5|19936.5|3596
1588906800000|2020-05-08 03:00:00|20086|20079|20068.5|20061.5|20133.5|20126.5|20053.5|20046.5|3257
1588910400000|2020-05-08 04:00:00|20071|20064|20121|20114|20128.5|20121.5|20038.5|20031.5|3751
1588914000000|2020-05-08 05:00:00|20123.5|20116.5|20158.5|20151.5|20173.5|20166.5|20093.5|20086.5|9385
1588917600000|2020-05-08 06:00:00|20163.5|20156.5|20141|20134|20193.5|20186.5|20113.5|20106.5|8744
1588921200000|2020-05-08 07:00:00|20138.5|20131.5|20093.5|20086.5|20163.5|20156.5|20088.5|20081.5|1626
1588924800000|2020-05-08 08:00:00|20091|20084|20096|20089|20101|20094|20053.5|20046.5|1040
1588928400000|2020-05-08 09:00:00|20098.5|20091.5|20098.5|20091.5|20103.5|20096.5|20063.5|20056.5|701
1588932000000|2020-05-08 10:00:00|20101|20094|20103.5|20096.5|20128.5|20121.5|20093.5|20086.5|736
1588935600000|2020-05-08 11:00:00|20101|20094|20103.5|20096.5|20118.5|20111.5|20093.5|20086.5|514
1588939200000|2020-05-08 12:00:00|20106|20099|20151|20144|20193.5|20186.5|20083.5|20076.5|2006
1588942800000|2020-05-08 13:00:00|20148.5|20141.5|20118.5|20111.5|20188.5|20181.5|20083.5|20076.5|1473
1588946400000|2020-05-08 14:00:00|20121|20114|20113.5|20106.5|20158.5|20151.5|20098.5|20091.5|2127
1588950000000|2020-05-08 15:00:00|20111|20104|20153.5|20146.5|20168.5|20161.5|20096|20089|1143
1588953600000|2020-05-08 16:00:00|20156|20149|20163.5|20156.5|20171|20164|20143.5|20136.5|609
1588957200000|2020-05-08 17:00:00|20166|20159|20133.5|20126.5|20168.5|20161.5|20113.5|20106.5|494
1588960800000|2020-05-08 18:00:00|20136|20129|20148.5|20141.5|20153.5|20146.5|20123.5|20116.5|567
1588964400000|2020-05-08 19:00:00|20151|20144|20198.5|20191.5|20201|20194|20133.5|20126.5|1573
1588968000000|2020-05-08 20:00:00|20203.5|20196.5|20261.3|20231.3|20263.1|20242.5|20203.5|20196.5|474
1589148000000|2020-05-10 22:00:00|20182.5|20167.5|20245|20230|20250|20235|20155|20140|264
1589151600000|2020-05-10 23:00:00|20247.5|20232.5|20323.5|20316.5|20356|20349|20235|20220|17201
1589155200000|2020-05-11 00:00:00|20326|20319|20433.5|20426.5|20438.5|20431.5|20301|20294|8916
1589158800000|2020-05-11 01:00:00|20431|20424|20488.5|20481.5|20528.5|20521.5|20388.5|20381.5|6451
1589162400000|2020-05-11 02:00:00|20491|20484|20428.5|20421.5|20503.5|20496.5|20416|20409|4146
1589166000000|2020-05-11 03:00:00|20431|20424|20498.5|20491.5|20498.5|20491.5|20418.5|20411.5|2939
1589169600000|2020-05-11 04:00:00|20503.5|20496.5|20483.5|20476.5|20513.5|20506.5|20438.5|20431.5|3316
1589173200000|2020-05-11 05:00:00|20481|20474|20388.5|20381.5|20483.5|20476.5|20388.5|20381.5|7092
1589176800000|2020-05-11 06:00:00|20393.5|20386.5|20533.5|20526.5|20548.5|20541.5|20338.5|20331.5|9928
1589180400000|2020-05-11 07:00:00|20538.5|20531.5|20543.5|20536.5|20618.5|20611.5|20478.5|20471.5|3461
1589184000000|2020-05-11 08:00:00|20541|20534|20468.5|20461.5|20553.5|20546.5|20443.5|20436.5|1823
1589187600000|2020-05-11 09:00:00|20463.5|20456.5|20413.5|20406.5|20466|20459|20358.5|20351.5|1938
1589191200000|2020-05-11 10:00:00|20411|20404|20393.5|20386.5|20433.5|20426.5|20348.5|20341.5|1553
1589194800000|2020-05-11 11:00:00|20398.5|20391.5|20358.5|20351.5|20418.5|20411.5|20348.5|20341.5|1591
1589198400000|2020-05-11 12:00:00|20361|20354|20343.5|20336.5|20388.5|20381.5|20331|20324|1293
1589202000000|2020-05-11 13:00:00|20341|20334|20418.5|20411.5|20451|20444|20338.5|20331.5|2080
1589205600000|2020-05-11 14:00:00|20413.5|20406.5|20438.5|20431.5|20478.5|20471.5|20413.5|20406.5|2117
1589209200000|2020-05-11 15:00:00|20441|20434|20483.5|20476.5|20483.5|20476.5|20428.5|20421.5|1899
1589212800000|2020-05-11 16:00:00|20486|20479|20518.5|20511.5|20528.5|20521.5|20453.5|20446.5|1082
1589216400000|2020-05-11 17:00:00|20516|20509|20528.5|20521.5|20568.5|20561.5|20508.5|20501.5|1048
1589220000000|2020-05-11 18:00:00|20526|20519|20541|20534|20543.5|20536.5|20503.5|20496.5|736
1589223600000|2020-05-11 19:00:00|20538.5|20531.5|20513.5|20506.5|20563.5|20556.5|20513.5|20506.5|1909
1589227200000|2020-05-11 20:00:00|20518.5|20511.5|20508.5|20478.5|20523.5|20516.5|20482.5|20467.5|736
1589230800000|2020-05-11 21:00:00|20509.3|20479.3|20517.2|20487.2|20522.6|20492.6|20507.2|20477.2|0
1589234400000|2020-05-11 22:00:00|20518.1|20488.1|20505.1|20490.1|20535.1|20520.1|20490.1|20475.1|100
1589238000000|2020-05-11 23:00:00|20502.6|20487.6|20413.6|20406.6|20517.6|20502.6|20413.6|20406.6|1980
1589241600000|2020-05-12 00:00:00|20408.6|20401.6|20311.1|20304.1|20423.6|20416.6|20283.6|20276.6|10013
1589245200000|2020-05-12 01:00:00|20308.6|20301.6|20333.6|20326.6|20433.6|20426.6|20298.6|20291.6|6728
1589248800000|2020-05-12 02:00:00|20328.6|20321.6|20353.6|20346.6|20393.6|20386.6|20318.6|20311.6|3870
1589252400000|2020-05-12 03:00:00|20351.1|20344.1|20338.6|20331.6|20351.1|20344.1|20288.6|20281.6|3214
1589256000000|2020-05-12 04:00:00|20341.1|20334.1|20393.6|20386.6|20398.6|20391.6|20336.1|20329.1|3758
1589259600000|2020-05-12 05:00:00|20391.1|20384.1|20383.6|20376.6|20453.6|20446.6|20383.6|20376.6|6969
1589263200000|2020-05-12 06:00:00|20378.6|20371.6|20316.1|20309.1|20398.6|20391.6|20283.6|20276.6|7128
1589266800000|2020-05-12 07:00:00|20318.6|20311.6|20393.6|20386.6|20428.6|20421.6|20313.6|20306.6|2140
1589270400000|2020-05-12 08:00:00|20398.6|20391.6|20383.6|20376.6|20403.6|20396.6|20338.6|20331.6|1097
1589274000000|2020-05-12 09:00:00|20381.1|20374.1|20423.6|20416.6|20428.6|20421.6|20368.6|20361.6|1090
1589277600000|2020-05-12 10:00:00|20426.1|20419.1|20453.6|20446.6|20468.6|20461.6|20413.6|20406.6|889
1589281200000|2020-05-12 11:00:00|20456.1|20449.1|20458.6|20451.6|20483.6|20476.6|20443.6|20436.6|754
1589284800000|2020-05-12 12:00:00|20463.6|20456.6|20473.6|20466.6|20481.1|20474.1|20433.6|20426.6|828
1589288400000|2020-05-12 13:00:00|20476.1|20469.1|20428.6|20421.6|20503.6|20496.6|20393.6|20386.6|2242
1589292000000|2020-05-12 14:00:00|20431.1|20424.1|20453.6|20446.6|20473.6|20466.6|20418.6|20411.6|1674
1589295600000|2020-05-12 15:00:00|20456.1|20449.1|20448.6|20441.6|20476.1|20469.1|20423.6|20416.6|1629
1589299200000|2020-05-12 16:00:00|20443.6|20436.6|20443.6|20436.6|20453.6|20446.6|20423.6|20416.6|997
1589302800000|2020-05-12 17:00:00|20448.6|20441.6|20393.6|20386.6|20448.6|20441.6|20348.6|20341.6|1540
1589306400000|2020-05-12 18:00:00|20391.1|20384.1|20358.6|20351.6|20398.6|20391.6|20348.6|20341.6|890
1589310000000|2020-05-12 19:00:00|20356.1|20349.1|20193.6|20186.6|20363.6|20356.6|20193.6|20186.6|2738
1589313600000|2020-05-12 20:00:00|20198.6|20191.6|20075.1|20045.1|20198.6|20191.6|20062.4|20043.7|964
1589317200000|2020-05-12 21:00:00|20075|20045|20104.9|20074.9|20143.1|20113.1|20066.3|20036.3|0
1589320800000|2020-05-12 22:00:00|20098.4|20068.4|20162.4|20147.4|20167.4|20152.4|20067.4|20038|342
1589324400000|2020-05-12 23:00:00|20159.9|20144.9|20068.4|20061.4|20178.4|20171.4|20060.9|20053.9|22084
1589328000000|2020-05-13 00:00:00|20073.4|20066.4|20170.9|20163.9|20193.4|20186.4|20038.4|20031.4|10550
1589331600000|2020-05-13 01:00:00|20168.4|20161.4|20178.4|20171.4|20198.4|20191.4|20133.4|20126.4|5654
1589335200000|2020-05-13 02:00:00|20175.9|20168.9|20193.4|20186.4|20243.4|20236.4|20173.4|20166.4|4540
1589338800000|2020-05-13 03:00:00|20190.9|20183.9|20258.4|20251.4|20273.4|20266.4|20180.9|20173.9|2913
1589342400000|2020-05-13 04:00:00|20260.9|20253.9|20288.4|20281.4|20298.4|20291.4|20228.4|20221.4|3473
1589346000000|2020-05-13 05:00:00|20293.4|20286.4|20268.4|20261.4|20323.4|20316.4|20228.4|20221.4|10424
1589349600000|2020-05-13 06:00:00|20263.4|20256.4|20353.4|20346.4|20373.4|20366.4|20248.4|20241.4|5750
1589353200000|2020-05-13 07:00:00|20348.4|20341.4|20278.4|20271.4|20355.9|20348.9|20230.9|20223.9|3274
1589356800000|2020-05-13 08:00:00|20273.4|20266.4|20303.4|20296.4|20338.4|20331.4|20253.4|20246.4|1668
1589360400000|2020-05-13 09:00:00|20300.9|20293.9|20373.4|20366.4|20388.4|20381.4|20295.9|20288.9|1154
1589364000000|2020-05-13 10:00:00|20370.9|20363.9|20388.4|20381.4|20408.4|20401.4|20368.4|20361.4|892
1589367600000|2020-05-13 11:00:00|20390.9|20383.9|20403.4|20396.4|20415.9|20408.9|20368.4|20361.4|825
1589371200000|2020-05-13 12:00:00|20408.4|20401.4|20358.4|20351.4|20418.4|20411.4|20348.4|20341.4|836
1589374800000|2020-05-13 13:00:00|20353.4|20346.4|20298.4|20291.4|20355.9|20348.9|20238.4|20231.4|4143
1589378400000|2020-05-13 14:00:00|20293.4|20286.4|20303.4|20296.4|20363.4|20356.4|20263.4|20256.4|3611
1589382000000|2020-05-13 15:00:00|20300.9|20293.9|20158.4|20151.4|20308.4|20301.4|20128.4|20121.4|4451
1589385600000|2020-05-13 16:00:00|20155.9|20148.9|20168.4|20161.4|20178.4|20171.4|20083.4|20076.4|2748
1589389200000|2020-05-13 17:00:00|20173.4|20166.4|20158.4|20151.4|20200.9|20193.9|20133.4|20126.4|1629
1589392800000|2020-05-13 18:00:00|20153.4|20146.4|20135.9|20128.9|20183.4|20176.4|20128.4|20121.4|1139
1589396400000|2020-05-13 19:00:00|20138.4|20131.4|20178.4|20171.4|20213.4|20206.4|20120.9|20113.9|3574
1589400000000|2020-05-13 20:00:00|20173.4|20166.4|20161|20131|20188.4|20181.4|20142.4|20127.4|965
1589403600000|2020-05-13 21:00:00|20160.4|20130.4|20162.3|20132.3|20162.3|20132.3|20152.6|20122.6|0
1589407200000|2020-05-13 22:00:00|20173.3|20143.3|20177.4|20162.4|20207.4|20192.4|20139.9|20124.9|125
1589410800000|2020-05-13 23:00:00|20179.9|20164.9|20123.4|20116.4|20233.4|20226.4|20108.4|20101.4|36447
1589414400000|2020-05-14 00:00:00|20118.4|20111.4|20163.4|20156.4|20168.4|20161.4|20068.4|20061.4|8676
1589418000000|2020-05-14 01:00:00|20158.4|20151.4|20128.4|20121.4|20183.4|20176.4|20098.4|20091.4|6230
1589421600000|2020-05-14 02:00:00|20125.9|20118.9|20148.4|20141.4|20148.4|20141.4|20093.4|20086.4|4337
1589425200000|2020-05-14 03:00:00|20153.4|20146.4|20108.4|20101.4|20163.4|20156.4|20088.4|20081.4|4070
1589428800000|2020-05-14 04:00:00|20110.9|20103.9|19978.4|19971.4|20128.4|20121.4|19973.4|19966.4|6425
1589432400000|2020-05-14 05:00:00|19975.9|19968.9|19893.4|19886.4|20008.4|20001.4|19888.4|19881.4|12287
1589436000000|2020-05-14 06:00:00|19898.4|19891.4|19860.9|19853.9|19913.4|19906.4|19763.4|19756.4|13262
1589439600000|2020-05-14 07:00:00|19858.4|19851.4|19863.4|19856.4|19943.4|19936.4|19848.4|19841.4|3534
1589443200000|2020-05-14 08:00:00|19865.9|19858.9|19853.4|19846.4|19893.4|19886.4|19823.4|19816.4|1739
1589446800000|2020-05-14 09:00:00|19850.9|19843.9|19913.4|19906.4|19918.4|19911.4|19833.4|19826.4|1129
1589450400000|2020-05-14 10:00:00|19915.9|19908.9|19893.4|19886.4|19918.4|19911.4|19853.4|19846.4|927
1589454000000|2020-05-14 11:00:00|19898.4|19891.4|19793.4|19786.4|19903.4|19896.4|19783.4|19776.4|1426
1589457600000|2020-05-14 12:00:00|19790.9|19783.9|19758.4|19751.4|19808.4|19801.4|19713.4|19706.4|2219
1589461200000|2020-05-14 13:00:00|19760.9|19753.9|19638.4|19631.4|19793.4|19786.4|19623.4|19616.4|2816
1589464800000|2020-05-14 14:00:00|19633.4|19626.4|19798.4|19791.4|19818.4|19811.4|19613.4|19606.4|3291
1589468400000|2020-05-14 15:00:00|19800.9|19793.9|19858.4|19851.4|19905.9|19898.9|19798.4|19791.4|3078
1589472000000|2020-05-14 16:00:00|19860.9|19853.9|19935.9|19928.9|19948.4|19941.4|19838.4|19831.4|1712
1589475600000|2020-05-14 17:00:00|19938.4|19931.4|19933.4|19926.4|19983.4|19976.4|19913.4|19906.4|1818
1589479200000|2020-05-14 18:00:00|19935.9|19928.9|19968.4|19961.4|19993.4|19986.4|19918.4|19911.4|2670
1589482800000|2020-05-14 19:00:00|19965.9|19958.9|20053.4|20046.4|20060.9|20053.9|19958.4|19951.4|3207
1589486400000|2020-05-14 20:00:00|20058.4|20051.4|20089.4|20059.4|20092.4|20081.4|20053.4|20046.4|699
1589490000000|2020-05-14 21:00:00|20089.1|20059.1|20090.7|20060.7|20092.1|20062.1|20082.3|20052.3|0
1589493600000|2020-05-14 22:00:00|20082.2|20052.2|20034.9|20019.9|20109.9|20094.9|20032.4|20017.4|241
1589497200000|2020-05-14 23:00:00|20037.4|20022.4|20158.4|20151.4|20168.4|20161.4|20032.4|20017.4|40822
1589414400000|2020-05-14 00:00:00|20118.4|20111.4|20163.4|20156.4|20168.4|20161.4|20068.4|20061.4|8676
1589418000000|2020-05-14 01:00:00|20158.4|20151.4|20128.4|20121.4|20183.4|20176.4|20098.4|20091.4|6230
1589421600000|2020-05-14 02:00:00|20125.9|20118.9|20148.4|20141.4|20148.4|20141.4|20093.4|20086.4|4337
1589425200000|2020-05-14 03:00:00|20153.4|20146.4|20108.4|20101.4|20163.4|20156.4|20088.4|20081.4|4070
1589428800000|2020-05-14 04:00:00|20110.9|20103.9|19978.4|19971.4|20128.4|20121.4|19973.4|19966.4|6425
1589432400000|2020-05-14 05:00:00|19975.9|19968.9|19893.4|19886.4|20008.4|20001.4|19888.4|19881.4|12287
1589436000000|2020-05-14 06:00:00|19898.4|19891.4|19860.9|19853.9|19913.4|19906.4|19763.4|19756.4|13262
1589439600000|2020-05-14 07:00:00|19858.4|19851.4|19863.4|19856.4|19943.4|19936.4|19848.4|19841.4|3534
1589443200000|2020-05-14 08:00:00|19865.9|19858.9|19853.4|19846.4|19893.4|19886.4|19823.4|19816.4|1739
1589446800000|2020-05-14 09:00:00|19850.9|19843.9|19913.4|19906.4|19918.4|19911.4|19833.4|19826.4|1129
1589450400000|2020-05-14 10:00:00|19915.9|19908.9|19893.4|19886.4|19918.4|19911.4|19853.4|19846.4|927
1589454000000|2020-05-14 11:00:00|19898.4|19891.4|19793.4|19786.4|19903.4|19896.4|19783.4|19776.4|1426
1589457600000|2020-05-14 12:00:00|19790.9|19783.9|19758.4|19751.4|19808.4|19801.4|19713.4|19706.4|2219
1589461200000|2020-05-14 13:00:00|19760.9|19753.9|19638.4|19631.4|19793.4|19786.4|19623.4|19616.4|2816
1589464800000|2020-05-14 14:00:00|19633.4|19626.4|19798.4|19791.4|19818.4|19811.4|19613.4|19606.4|3291
1589468400000|2020-05-14 15:00:00|19800.9|19793.9|19858.4|19851.4|19905.9|19898.9|19798.4|19791.4|3078
1589472000000|2020-05-14 16:00:00|19860.9|19853.9|19935.9|19928.9|19948.4|19941.4|19838.4|19831.4|1712
1589475600000|2020-05-14 17:00:00|19938.4|19931.4|19933.4|19926.4|19983.4|19976.4|19913.4|19906.4|1818
1589479200000|2020-05-14 18:00:00|19935.9|19928.9|19968.4|19961.4|19993.4|19986.4|19918.4|19911.4|2670
1589482800000|2020-05-14 19:00:00|19965.9|19958.9|20053.4|20046.4|20060.9|20053.9|19958.4|19951.4|3207
1589486400000|2020-05-14 20:00:00|20058.4|20051.4|20089.4|20059.4|20092.4|20081.4|20053.4|20046.4|699
1589490000000|2020-05-14 21:00:00|20089.1|20059.1|20090.7|20060.7|20092.1|20062.1|20082.3|20052.3|0
1589493600000|2020-05-14 22:00:00|20082.2|20052.2|20034.9|20019.9|20109.9|20094.9|20032.4|20017.4|241
1589497200000|2020-05-14 23:00:00|20037.4|20022.4|20158.4|20151.4|20168.4|20161.4|20032.4|20017.4|40822
1589500800000|2020-05-15 00:00:00|20155.9|20148.9|20048.4|20041.4|20183.4|20176.4|20013.4|20006.4|11460
1589504400000|2020-05-15 01:00:00|20053.4|20046.4|19918.4|19911.4|20063.4|20056.4|19873.4|19866.4|9441
1589508000000|2020-05-15 02:00:00|19923.4|19916.4|19943.4|19936.4|19958.4|19951.4|19823.4|19816.4|6008
1589511600000|2020-05-15 03:00:00|19938.4|19931.4|20013.4|20006.4|20018.4|20011.4|19888.4|19881.4|5488
1589515200000|2020-05-15 04:00:00|20015.9|20008.9|20043.4|20036.4|20048.4|20041.4|19948.4|19941.4|4656
1589518800000|2020-05-15 05:00:00|20038.4|20031.4|20028.4|20021.4|20088.4|20081.4|20013.4|20006.4|11136
1589522400000|2020-05-15 06:00:00|20030.9|20023.9|20058.4|20051.4|20088.4|20081.4|19968.4|19961.4|6376
1589526000000|2020-05-15 07:00:00|20060.9|20053.9|20113.4|20106.4|20145.9|20138.9|20053.4|20046.4|2485
1589529600000|2020-05-15 08:00:00|20115.9|20108.9|20085.9|20078.9|20115.9|20108.9|20058.4|20051.4|961
1589533200000|2020-05-15 09:00:00|20088.4|20081.4|20083.4|20076.4|20138.4|20131.4|20068.4|20061.4|1214
1589536800000|2020-05-15 10:00:00|20080.9|20073.9|19958.4|19951.4|20098.4|20091.4|19948.4|19941.4|1550
1589540400000|2020-05-15 11:00:00|19960.9|19953.9|19903.4|19896.4|19960.9|19953.9|19893.4|19886.4|2686
1589544000000|2020-05-15 12:00:00|19905.9|19898.9|19933.4|19926.4|19950.9|19943.9|19878.4|19871.4|1596
1589547600000|2020-05-15 13:00:00|19938.4|19931.4|20008.4|20001.4|20030.9|20023.9|19893.4|19886.4|2479
1589551200000|2020-05-15 14:00:00|20010.9|20003.9|19953.4|19946.4|20058.4|20051.4|19938.4|19931.4|2463
1589554800000|2020-05-15 15:00:00|19948.4|19941.4|19943.4|19936.4|19965.9|19958.9|19903.4|19896.4|1940
1589558400000|2020-05-15 16:00:00|19940.9|19933.9|19993.4|19986.4|20008.4|20001.4|19938.4|19931.4|1214
1589562000000|2020-05-15 17:00:00|19990.9|19983.9|20013.4|20006.4|20023.4|20016.4|19988.4|19981.4|488
1589565600000|2020-05-15 18:00:00|20015.9|20008.9|20003.4|19996.4|20053.4|20046.4|19998.4|19991.4|896
1589569200000|2020-05-15 19:00:00|20008.4|20001.4|20043.4|20036.4|20063.4|20056.4|19995.9|19988.9|2460
1589572800000|2020-05-15 20:00:00|20048.4|20041.4|20040.2|20010.2|20055.8|20041.4|20018.4|20004.9|538
1589752800000|2020-05-17 22:00:00|20039.9|20009.9|20122.3|20107.3|20127.3|20112.3|20004.9|19989.9|265
1589756400000|2020-05-17 23:00:00|20124.8|20109.8|20120.8|20113.8|20147.3|20132.3|20068.3|20061.3|29026
1589760000000|2020-05-18 00:00:00|20118.3|20111.3|20013.3|20006.3|20148.3|20141.3|19993.3|19986.3|9330
1589763600000|2020-05-18 01:00:00|20015.8|20008.8|20103.3|20096.3|20135.8|20128.8|20013.3|20006.3|6832
1589767200000|2020-05-18 02:00:00|20108.3|20101.3|20183.3|20176.3|20193.3|20186.3|20088.3|20081.3|4796
1589770800000|2020-05-18 03:00:00|20188.3|20181.3|20143.3|20136.3|20218.3|20211.3|20140.8|20133.8|3211
1589774400000|2020-05-18 04:00:00|20148.3|20141.3|20145.8|20138.8|20160.8|20153.8|20113.3|20106.3|3621
1589778000000|2020-05-18 05:00:00|20143.3|20136.3|20138.3|20131.3|20193.3|20186.3|20128.3|20121.3|6324
1589781600000|2020-05-18 06:00:00|20135.8|20128.8|20258.3|20251.3|20273.3|20266.3|20135.8|20128.8|5703
1589785200000|2020-05-18 07:00:00|20263.3|20256.3|20288.3|20281.3|20308.3|20301.3|20248.3|20241.3|1981
1589788800000|2020-05-18 08:00:00|20285.8|20278.8|20298.3|20291.3|20338.3|20331.3|20285.8|20278.8|1134
1589792400000|2020-05-18 09:00:00|20293.3|20286.3|20263.3|20256.3|20308.3|20301.3|20248.3|20241.3|733
1589796000000|2020-05-18 10:00:00|20265.8|20258.8|20293.3|20286.3|20293.3|20286.3|20263.3|20256.3|461
1589799600000|2020-05-18 11:00:00|20295.8|20288.8|20360.8|20353.8|20365.8|20358.8|20278.3|20271.3|1512
1589803200000|2020-05-18 12:00:00|20358.3|20351.3|20430.8|20423.8|20435.8|20428.8|20358.3|20351.3|2355
1589806800000|2020-05-18 13:00:00|20428.3|20421.3|20433.3|20426.3|20468.3|20461.3|20398.3|20391.3|2122
1589810400000|2020-05-18 14:00:00|20435.8|20428.8|20503.3|20496.3|20508.3|20501.3|20398.3|20391.3|2223
1589814000000|2020-05-18 15:00:00|20508.3|20501.3|20588.3|20581.3|20618.3|20611.3|20493.3|20486.3|4687
1589817600000|2020-05-18 16:00:00|20583.3|20576.3|20588.3|20581.3|20603.3|20596.3|20563.3|20556.3|1423
1589821200000|2020-05-18 17:00:00|20593.3|20586.3|20613.3|20606.3|20620.8|20613.8|20588.3|20581.3|1627
1589824800000|2020-05-18 18:00:00|20618.3|20611.3|20613.3|20606.3|20633.3|20626.3|20588.3|20581.3|1258
1589828400000|2020-05-18 19:00:00|20615.8|20608.8|20653.3|20646.3|20683.3|20676.3|20615.8|20608.8|2407
1589832000000|2020-05-18 20:00:00|20648.3|20641.3|20584.1|20554.1|20658.3|20651.3|20557.3|20542.3|1126
1589835600000|2020-05-18 21:00:00|20584.6|20554.6|20592.7|20562.7|20596.9|20566.9|20582.7|20552.7|0
1589839200000|2020-05-18 22:00:00|20596.2|20566.2|20602.3|20587.3|20634.8|20619.8|20573|20543|240
1589842800000|2020-05-18 23:00:00|20607.3|20592.3|20648.3|20641.3|20668.3|20661.3|20558.3|20551.3|30062
1589846400000|2020-05-19 00:00:00|20653.3|20646.3|20560.8|20553.8|20663.3|20656.3|20528.3|20521.3|13033
1589850000000|2020-05-19 01:00:00|20558.3|20551.3|20473.3|20466.3|20568.3|20561.3|20468.3|20461.3|6504
1589853600000|2020-05-19 02:00:00|20470.8|20463.8|20508.3|20501.3|20533.3|20526.3|20453.3|20446.3|2400
1589857200000|2020-05-19 03:00:00|20510.8|20503.8|20483.3|20476.3|20510.8|20503.8|20428.3|20421.3|2651
1589860800000|2020-05-19 04:00:00|20488.3|20481.3|20543.3|20536.3|20558.3|20551.3|20483.3|20476.3|3166
1589864400000|2020-05-19 05:00:00|20545.8|20538.8|20468.3|20461.3|20550.8|20543.8|20463.3|20456.3|8200
1589868000000|2020-05-19 06:00:00|20473.3|20466.3|20668.3|20661.3|20688.3|20681.3|20458.3|20451.3|8660
1589871600000|2020-05-19 07:00:00|20663.3|20656.3|20518.3|20511.3|20663.3|20656.3|20508.3|20501.3|2798
1589875200000|2020-05-19 08:00:00|20520.8|20513.8|20493.3|20486.3|20530.8|20523.8|20425.8|20418.8|2083
1589878800000|2020-05-19 09:00:00|20498.3|20491.3|20470.8|20463.8|20518.3|20511.3|20443.3|20436.3|1003
1589882400000|2020-05-19 10:00:00|20473.3|20466.3|20443.3|20436.3|20473.3|20466.3|20418.3|20411.3|1042
1589886000000|2020-05-19 11:00:00|20445.8|20438.8|20490.8|20483.8|20523.3|20516.3|20443.3|20436.3|1137
1589889600000|2020-05-19 12:00:00|20493.3|20486.3|20523.3|20516.3|20538.3|20531.3|20468.3|20461.3|1208
1589893200000|2020-05-19 13:00:00|20528.3|20521.3|20518.3|20511.3|20538.3|20531.3|20453.3|20446.3|2245
1589896800000|2020-05-19 14:00:00|20513.3|20506.3|20598.3|20591.3|20598.3|20591.3|20488.3|20481.3|3418
1589900400000|2020-05-19 15:00:00|20595.8|20588.8|20533.3|20526.3|20608.3|20601.3|20523.3|20516.3|1760
1589904000000|2020-05-19 16:00:00|20535.8|20528.8|20533.3|20526.3|20543.3|20536.3|20508.3|20501.3|945
1589907600000|2020-05-19 17:00:00|20530.8|20523.8|20528.3|20521.3|20543.3|20536.3|20518.3|20511.3|431
1589911200000|2020-05-19 18:00:00|20525.8|20518.8|20463.3|20456.3|20548.3|20541.3|20453.3|20446.3|1210
1589914800000|2020-05-19 19:00:00|20460.8|20453.8|20365.8|20358.8|20513.3|20506.3|20363.3|20356.3|3107
1589918400000|2020-05-19 20:00:00|20368.3|20361.3|20397.2|20367.2|20402.3|20387.3|20363.3|20356.3|1271
1589922000000|2020-05-19 21:00:00|20397|20367|20379.4|20349.4|20400.2|20370.2|20371.1|20341.1|0
1589925600000|2020-05-19 22:00:00|20376.1|20346.1|20414.7|20399.7|20419.7|20404.7|20344.7|20329.7|178
1589929200000|2020-05-19 23:00:00|20417.2|20402.2|20438.2|20431.2|20460.7|20453.7|20408.2|20399.7|24984
1589932800000|2020-05-20 00:00:00|20443.2|20436.2|20548.2|20541.2|20563.2|20556.2|20438.2|20431.2|6942
1589936400000|2020-05-20 01:00:00|20553.2|20546.2|20618.2|20611.2|20623.2|20616.2|20518.2|20511.2|4443
1589940000000|2020-05-20 02:00:00|20615.7|20608.7|20598.2|20591.2|20620.7|20613.7|20565.7|20558.7|2260
1589943600000|2020-05-20 03:00:00|20593.2|20586.2|20633.2|20626.2|20648.2|20641.2|20568.2|20561.2|2724
1589947200000|2020-05-20 04:00:00|20635.7|20628.7|20638.2|20631.2|20683.2|20676.2|20623.2|20616.2|3628
1589950800000|2020-05-20 05:00:00|20635.7|20628.7|20598.2|20591.2|20658.2|20651.2|20593.2|20586.2|6896
1589954400000|2020-05-20 06:00:00|20600.7|20593.7|20575.7|20568.7|20613.2|20606.2|20553.2|20546.2|6215
1589958000000|2020-05-20 07:00:00|20578.2|20571.2|20563.2|20556.2|20633.2|20626.2|20545.7|20538.7|1462
1589961600000|2020-05-20 08:00:00|20560.7|20553.7|20668.2|20661.2|20678.2|20671.2|20560.7|20553.7|1304
1589965200000|2020-05-20 09:00:00|20663.2|20656.2|20728.2|20721.2|20738.2|20731.2|20645.7|20638.7|1120
1589968800000|2020-05-20 10:00:00|20730.7|20723.7|20733.2|20726.2|20758.2|20751.2|20723.2|20716.2|717
1589972400000|2020-05-20 11:00:00|20728.2|20721.2|20738.2|20731.2|20753.2|20746.2|20708.2|20701.2|684
1589976000000|2020-05-20 12:00:00|20743.2|20736.2|20743.2|20736.2|20768.2|20761.2|20728.2|20721.2|671
1589979600000|2020-05-20 13:00:00|20748.2|20741.2|20753.2|20746.2|20773.2|20766.2|20730.7|20723.7|1465
1589983200000|2020-05-20 14:00:00|20755.7|20748.7|20778.2|20771.2|20803.2|20796.2|20748.2|20741.2|1540
1589986800000|2020-05-20 15:00:00|20783.2|20776.2|20733.2|20726.2|20818.2|20811.2|20728.2|20721.2|3302
1589990400000|2020-05-20 16:00:00|20738.2|20731.2|20708.2|20701.2|20743.2|20736.2|20688.2|20681.2|1129
1589994000000|2020-05-20 17:00:00|20710.7|20703.7|20668.2|20661.2|20710.7|20703.7|20650.7|20643.7|969
1589997600000|2020-05-20 18:00:00|20663.2|20656.2|20730.7|20723.7|20738.2|20731.2|20663.2|20656.2|933
1590001200000|2020-05-20 19:00:00|20733.2|20726.2|20733.2|20726.2|20748.2|20741.2|20685.7|20678.7|1417
1590004800000|2020-05-20 20:00:00|20738.2|20731.2|20747.7|20717.7|20754.7|20739.7|20727.2|20712.2|388
1590008400000|2020-05-20 21:00:00|20746.6|20716.6|20761.5|20731.5|20765.3|20735.3|20745.3|20715.3|0
1590012000000|2020-05-20 22:00:00|20767|20737|20729.7|20714.7|20769.4|20744.7|20717.2|20702.2|100
1590015600000|2020-05-20 23:00:00|20732.2|20717.2|20718.2|20711.2|20743.2|20736.2|20700.7|20693.7|22537
1590019200000|2020-05-21 00:00:00|20715.7|20708.7|20688.2|20681.2|20743.2|20736.2|20653.2|20646.2|8945
1590022800000|2020-05-21 01:00:00|20685.7|20678.7|20608.2|20601.2|20698.2|20691.2|20608.2|20601.2|6163
1590026400000|2020-05-21 02:00:00|20610.7|20603.7|20598.2|20591.2|20628.2|20621.2|20543.2|20536.2|5840
1590030000000|2020-05-21 03:00:00|20593.2|20586.2|20543.2|20536.2|20608.2|20601.2|20543.2|20536.2|3014
1590033600000|2020-05-21 04:00:00|20545.7|20538.7|20593.2|20586.2|20608.2|20601.2|20503.2|20496.2|4334
1590037200000|2020-05-21 05:00:00|20588.2|20581.2|20558.2|20551.2|20643.2|20636.2|20558.2|20551.2|7442
1590040800000|2020-05-21 06:00:00|20563.2|20556.2|20598.2|20591.2|20635.7|20628.7|20558.2|20551.2|4691
1590044400000|2020-05-21 07:00:00|20600.7|20593.7|20598.2|20591.2|20643.2|20636.2|20563.2|20556.2|1628
1590048000000|2020-05-21 08:00:00|20600.7|20593.7|20593.2|20586.2|20623.2|20616.2|20538.2|20531.2|701
1590051600000|2020-05-21 09:00:00|20595.7|20588.7|20588.2|20581.2|20620.7|20613.7|20568.2|20561.2|705
1590055200000|2020-05-21 10:00:00|20585.7|20578.7|20573.2|20566.2|20588.2|20581.2|20538.2|20531.2|854
1590058800000|2020-05-21 11:00:00|20578.2|20571.2|20570.7|20563.7|20613.2|20606.2|20568.2|20561.2|549
1590062400000|2020-05-21 12:00:00|20573.2|20566.2|20608.2|20601.2|20633.2|20626.2|20563.2|20556.2|759
1590066000000|2020-05-21 13:00:00|20605.7|20598.7|20653.2|20646.2|20673.2|20666.2|20598.2|20591.2|2621
1590069600000|2020-05-21 14:00:00|20658.2|20651.2|20568.2|20561.2|20673.2|20666.2|20555.7|20548.7|2347
1590073200000|2020-05-21 15:00:00|20563.2|20556.2|20510.7|20503.7|20563.2|20556.2|20453.2|20446.2|2555
1590076800000|2020-05-21 16:00:00|20508.2|20501.2|20518.2|20511.2|20560.7|20553.7|20493.2|20486.2|1239
1590080400000|2020-05-21 17:00:00|20520.7|20513.7|20538.2|20531.2|20568.2|20561.2|20513.2|20506.2|894
1590084000000|2020-05-21 18:00:00|20535.7|20528.7|20498.2|20491.2|20555.7|20548.7|20478.2|20471.2|1024
1590087600000|2020-05-21 19:00:00|20508.2|20501.2|20483.2|20476.2|20528.2|20521.2|20468.2|20461.2|2053
1590091200000|2020-05-21 20:00:00|20485.7|20478.7|20482.4|20452.4|20493.2|20486.2|20458.2|20450.9|376
1590094800000|2020-05-21 21:00:00|20482.7|20452.7|20483.9|20453.9|20486.7|20456.7|20478.9|20448.9|0
1590098400000|2020-05-21 22:00:00|20482.9|20452.9|20512.2|20497.2|20532.2|20517.2|20444.7|20429.7|165
1590102000000|2020-05-21 23:00:00|20514.7|20499.7|20573.2|20566.2|20583.2|20576.2|20499.7|20484.7|22097
1590105600000|2020-05-22 00:00:00|20578.2|20571.2|20563.2|20556.2|20613.2|20606.2|20483.2|20476.2|7359
1590109200000|2020-05-22 01:00:00|20560.7|20553.7|20508.2|20501.2|20583.2|20576.2|20453.2|20446.2|6526
1590112800000|2020-05-22 02:00:00|20503.2|20496.2|20448.2|20441.2|20508.2|20501.2|20428.2|20421.2|4071
1590116400000|2020-05-22 03:00:00|20453.2|20446.2|20385.7|20378.7|20478.2|20471.2|20358.2|20351.2|5620
1590120000000|2020-05-22 04:00:00|20388.2|20381.2|20393.2|20386.2|20420.7|20413.7|20373.2|20366.2|2962
1590123600000|2020-05-22 05:00:00|20388.2|20381.2|20388.2|20381.2|20403.2|20396.2|20328.2|20321.2|9018
1590127200000|2020-05-22 06:00:00|20383.2|20376.2|20315.7|20308.7|20423.2|20416.2|20315.7|20308.7|7344
1590130800000|2020-05-22 07:00:00|20318.2|20311.2|20273.2|20266.2|20333.2|20326.2|20233.2|20226.2|2723
1590134400000|2020-05-22 08:00:00|20275.7|20268.7|20368.2|20361.2|20373.2|20366.2|20268.2|20261.2|1250
1590138000000|2020-05-22 09:00:00|20370.7|20363.7|20368.2|20361.2|20403.2|20396.2|20358.2|20351.2|923
1590141600000|2020-05-22 10:00:00|20365.7|20358.7|20428.2|20421.2|20438.2|20431.2|20363.2|20356.2|730
1590145200000|2020-05-22 11:00:00|20430.7|20423.7|20498.2|20491.2|20503.2|20496.2|20423.2|20416.2|1422
1590148800000|2020-05-22 12:00:00|20503.2|20496.2|20510.7|20503.7|20523.2|20516.2|20483.2|20476.2|1181
1590152400000|2020-05-22 13:00:00|20513.2|20506.2|20518.2|20511.2|20543.2|20536.2|20458.2|20451.2|1957
1590156000000|2020-05-22 14:00:00|20520.7|20513.7|20473.2|20466.2|20543.2|20536.2|20448.2|20441.2|2372
1590159600000|2020-05-22 15:00:00|20470.7|20463.7|20498.2|20491.2|20518.2|20511.2|20468.2|20461.2|1810
1590163200000|2020-05-22 16:00:00|20500.7|20493.7|20503.2|20496.2|20513.2|20506.2|20488.2|20481.2|474
1590166800000|2020-05-22 17:00:00|20505.7|20498.7|20513.2|20506.2|20518.2|20511.2|20493.2|20486.2|286
1590170400000|2020-05-22 18:00:00|20508.2|20501.2|20518.2|20511.2|20538.2|20531.2|20508.2|20501.2|560
1590174000000|2020-05-22 19:00:00|20515.7|20508.7|20538.2|20531.2|20548.2|20541.2|20488.2|20481.2|1610
1590177600000|2020-05-22 20:00:00|20543.2|20536.2|20584.9|20554.9|20597.2|20582.2|20538.2|20531.2|488
1590357600000|2020-05-24 22:00:00|20572.2|20557.2|20642.2|20627.2|20662.2|20647.2|20572.2|20557.2|449
1590361200000|2020-05-24 23:00:00|20639.7|20624.7|20698.2|20691.2|20703.2|20696.2|20633.2|20624.7|19541
1590364800000|2020-05-25 00:00:00|20703.2|20696.2|20663.2|20656.2|20718.2|20711.2|20628.2|20621.2|6305
1590368400000|2020-05-25 01:00:00|20665.7|20658.7|20663.2|20656.2|20683.2|20676.2|20578.2|20571.2|5418
1590372000000|2020-05-25 02:00:00|20665.7|20658.7|20653.2|20646.2|20693.2|20686.2|20633.2|20626.2|2912
1590375600000|2020-05-25 03:00:00|20655.7|20648.7|20673.2|20666.2|20688.2|20681.2|20653.2|20646.2|2012
1590379200000|2020-05-25 04:00:00|20675.7|20668.7|20693.2|20686.2|20708.2|20701.2|20673.2|20666.2|1761
1590382800000|2020-05-25 05:00:00|20698.2|20691.2|20728.2|20721.2|20733.2|20726.2|20678.2|20671.2|6797
1590386400000|2020-05-25 06:00:00|20733.2|20726.2|20818.2|20811.2|20848.2|20841.2|20728.2|20721.2|8099
1590390000000|2020-05-25 07:00:00|20815.7|20808.7|20810.7|20803.7|20818.2|20811.2|20750.7|20743.7|1519
1590393600000|2020-05-25 08:00:00|20813.2|20806.2|20923.2|20916.2|20928.2|20921.2|20788.2|20781.2|1875
1590397200000|2020-05-25 09:00:00|20920.7|20913.7|20938.2|20931.2|20943.2|20936.2|20893.2|20886.2|619
1590400800000|2020-05-25 10:00:00|20935.7|20928.7|20928.2|20921.2|20940.7|20933.7|20898.2|20891.2|411
1590404400000|2020-05-25 11:00:00|20930.7|20923.7|20933.2|20926.2|20935.7|20928.7|20913.2|20906.2|526
1590408000000|2020-05-25 12:00:00|20928.2|20921.2|20968.2|20961.2|20983.2|20976.2|20923.2|20916.2|748
1590411600000|2020-05-25 13:00:00|20970.7|20963.7|20963.2|20956.2|20975.7|20968.7|20948.2|20941.2|431
1590415200000|2020-05-25 14:00:00|20960.7|20953.7|20958.2|20951.2|20978.2|20971.2|20953.2|20946.2|520
1590418800000|2020-05-25 15:00:00|20955.7|20948.7|20968.2|20961.2|20988.2|20981.2|20948.2|20941.2|554
1590422400000|2020-05-25 16:00:00|20963.2|20956.2|20982.2|20967.2|20983.2|20976.2|20963.2|20956.2|271
1590426000000|2020-05-25 17:00:00|20984.7|20969.7|20967.2|20952.2|20984.7|20969.7|20957.2|20942.2|112
1590429600000|2020-05-25 18:00:00|20964.7|20949.7|20974.7|20959.7|20977.2|20962.2|20952.2|20937.2|94
1590433200000|2020-05-25 19:00:00|20972.2|20957.2|20982.2|20967.2|20982.2|20967.2|20972.2|20957.2|67
1590436800000|2020-05-25 20:00:00|20984.7|20969.7|20979.7|20949.7|20992.2|20977.2|20972.2|20949.7|3638
1590440400000|2020-05-25 21:00:00|20979.4|20949.4|20974.9|20944.9|20982.3|20952.3|20974.9|20944.9|0
1590444000000|2020-05-25 22:00:00|20971.9|20941.9|20954.8|20939.8|20975.6|20954.7|20937.2|20922.2|162
1590447600000|2020-05-25 23:00:00|20957.3|20942.3|20963.3|20956.3|21013.3|21006.3|20942.3|20927.3|1774
1590451200000|2020-05-26 00:00:00|20968.3|20961.3|21078.3|21071.3|21085.8|21078.8|20933.3|20926.3|9326
1590454800000|2020-05-26 01:00:00|21083.3|21076.3|21163.3|21156.3|21180.8|21173.8|21053.3|21046.3|7459
1590458400000|2020-05-26 02:00:00|21165.8|21158.8|21173.3|21166.3|21198.3|21191.3|21143.3|21136.3|3830
1590462000000|2020-05-26 03:00:00|21178.3|21171.3|21238.3|21231.3|21248.3|21241.3|21158.3|21151.3|4910
1590465600000|2020-05-26 04:00:00|21243.3|21236.3|21283.3|21276.3|21313.3|21306.3|21208.3|21201.3|6957
1590469200000|2020-05-26 05:00:00|21288.3|21281.3|21288.3|21281.3|21333.3|21326.3|21228.3|21221.3|14547
1590472800000|2020-05-26 06:00:00|21278.3|21271.3|21283.3|21276.3|21308.3|21301.3|21243.3|21236.3|11172
1590476400000|2020-05-26 07:00:00|21288.3|21281.3|21258.3|21251.3|21298.3|21291.3|21223.3|21216.3|2958
1590480000000|2020-05-26 08:00:00|21255.8|21248.8|21283.3|21276.3|21293.3|21286.3|21243.3|21236.3|919
1590483600000|2020-05-26 09:00:00|21280.8|21273.8|21260.8|21253.8|21303.3|21296.3|21248.3|21241.3|917
1590487200000|2020-05-26 10:00:00|21258.3|21251.3|21210.8|21203.8|21263.3|21256.3|21208.3|21201.3|1084
1590490800000|2020-05-26 11:00:00|21208.3|21201.3|21215.8|21208.8|21233.3|21226.3|21183.3|21176.3|1092
1590494400000|2020-05-26 12:00:00|21218.3|21211.3|21253.3|21246.3|21253.3|21246.3|21193.3|21186.3|1092
1590498000000|2020-05-26 13:00:00|21258.3|21251.3|21268.3|21261.3|21318.3|21311.3|21248.3|21241.3|2600
1590501600000|2020-05-26 14:00:00|21263.3|21256.3|21323.3|21316.3|21328.3|21321.3|21243.3|21236.3|1899
1590505200000|2020-05-26 15:00:00|21320.8|21313.8|21303.3|21296.3|21343.3|21336.3|21283.3|21276.3|2962
1590508800000|2020-05-26 16:00:00|21298.3|21291.3|21333.3|21326.3|21338.3|21331.3|21288.3|21281.3|1131
1590512400000|2020-05-26 17:00:00|21338.3|21331.3|21348.3|21341.3|21358.3|21351.3|21323.3|21316.3|929
1590516000000|2020-05-26 18:00:00|21345.8|21338.8|21350.8|21343.8|21363.3|21356.3|21328.3|21321.3|716
1590519600000|2020-05-26 19:00:00|21348.3|21341.3|21283.3|21276.3|21363.3|21356.3|21248.3|21241.3|3428
1590523200000|2020-05-26 20:00:00|21288.3|21281.3|21292.1|21262.1|21302.3|21287.3|21268.3|21261.3|917
1590526800000|2020-05-26 21:00:00|21292.2|21262.2|21285.7|21255.7|21292.4|21262.4|21278.3|21248.3|0
1590530400000|2020-05-26 22:00:00|21289.6|21259.6|21269.6|21254.6|21289.6|21267.3|21257.1|21239.4|176
1590534000000|2020-05-26 23:00:00|21267.1|21252.1|21248.1|21241.1|21274.6|21263.6|21223.1|21216.1|25696
1590537600000|2020-05-27 00:00:00|21253.1|21246.1|21288.1|21281.1|21303.1|21296.1|21145.6|21138.6|9309
1590541200000|2020-05-27 01:00:00|21293.1|21286.1|21323.1|21316.1|21378.1|21371.1|21293.1|21286.1|7392
1590544800000|2020-05-27 02:00:00|21325.6|21318.6|21343.1|21336.1|21348.1|21341.1|21228.1|21221.1|4973
1590548400000|2020-05-27 03:00:00|21338.1|21331.1|21428.1|21421.1|21458.1|21451.1|21328.1|21321.1|6159
1590552000000|2020-05-27 04:00:00|21433.1|21426.1|21413.1|21406.1|21473.1|21466.1|21408.1|21401.1|4690
1590555600000|2020-05-27 05:00:00|21408.1|21401.1|21438.1|21431.1|21448.1|21441.1|21388.1|21381.1|8759
1590559200000|2020-05-27 06:00:00|21436.7|21429.7|21471.7|21464.7|21511.7|21504.7|21406.7|21399.7|7584
1590562800000|2020-05-27 07:00:00|21466.7|21459.7|21551.7|21544.7|21561.7|21554.7|21441.7|21434.7|2837
1590566400000|2020-05-27 08:00:00|21554.2|21547.2|21636.7|21629.7|21646.7|21639.7|21546.7|21539.7|1689
1590570000000|2020-05-27 09:00:00|21639.2|21632.2|21701.7|21694.7|21716.7|21709.7|21616.7|21609.7|2838
1590573600000|2020-05-27 10:00:00|21699.2|21692.2|21681.7|21674.7|21721.7|21714.7|21651.7|21644.7|1434
1590577200000|2020-05-27 11:00:00|21686.7|21679.7|21666.7|21659.7|21711.7|21704.7|21656.7|21649.7|1480
1590580800000|2020-05-27 12:00:00|21669.2|21662.2|21636.7|21629.7|21701.7|21694.7|21636.7|21629.7|1956
1590584400000|2020-05-27 13:00:00|21631.7|21624.7|21501.7|21494.7|21674.2|21667.2|21476.7|21469.7|4829
1590588000000|2020-05-27 14:00:00|21499.2|21492.2|21461.7|21454.7|21576.7|21569.7|21401.7|21394.7|3978
1590591600000|2020-05-27 15:00:00|21459.2|21452.2|21541.7|21534.7|21546.7|21539.7|21436.7|21429.7|3985
1590595200000|2020-05-27 16:00:00|21539.2|21532.2|21526.7|21519.7|21556.7|21549.7|21506.7|21499.7|1678
1590598800000|2020-05-27 17:00:00|21521.7|21514.7|21534.2|21527.2|21536.7|21529.7|21471.7|21464.7|1861
1590602400000|2020-05-27 18:00:00|21536.7|21529.7|21576.7|21569.7|21586.7|21579.7|21531.7|21524.7|912
1590606000000|2020-05-27 19:00:00|21581.7|21574.7|21574.2|21567.2|21581.7|21574.7|21531.7|21524.7|2128
1590609600000|2020-05-27 20:00:00|21576.7|21569.7|21669.1|21639.1|21670.7|21650.7|21561.7|21554.7|753
1590613200000|2020-05-27 21:00:00|21668.9|21638.9|21675.5|21645.5|21692.9|21662.9|21665.3|21635.3|0
1590616800000|2020-05-27 22:00:00|21677.1|21647.1|21655.7|21640.7|21683.3|21655.7|21605.7|21590.7|363
1590620400000|2020-05-27 23:00:00|21658.2|21643.2|21706.7|21699.7|21736.7|21729.7|21626.7|21619.7|44328
1590624000000|2020-05-28 00:00:00|21709.2|21702.2|21766.7|21759.7|21811.7|21804.7|21646.7|21639.7|11289
1590627600000|2020-05-28 01:00:00|21761.7|21754.7|21871.7|21864.7|21896.7|21889.7|21711.7|21704.7|9966
1590631200000|2020-05-28 02:00:00|21876.7|21869.7|21854.2|21847.2|21906.7|21899.7|21846.7|21839.7|4108
1590634800000|2020-05-28 03:00:00|21856.7|21849.7|21621.7|21614.7|21856.7|21849.7|21576.7|21569.7|8846
1590638400000|2020-05-28 04:00:00|21616.7|21609.7|21756.7|21749.7|21781.7|21774.7|21616.7|21609.7|6098
1590642000000|2020-05-28 05:00:00|21759.2|21752.2|21911.7|21904.7|21916.7|21909.7|21716.7|21709.7|13414
1590645600000|2020-05-28 06:00:00|21916.7|21909.7|21926.7|21919.7|22036.7|22029.7|21841.7|21834.7|17342
1590649200000|2020-05-28 07:00:00|21929.2|21922.2|21946.7|21939.7|21971.7|21964.7|21856.7|21849.7|3913
1590652800000|2020-05-28 08:00:00|21949.2|21942.2|21921.7|21914.7|21986.7|21979.7|21881.7|21874.7|1759
1590656400000|2020-05-28 09:00:00|21919.2|21912.2|21841.7|21834.7|21971.7|21964.7|21821.7|21814.7|1879
1590660000000|2020-05-28 10:00:00|21836.7|21829.7|21911.7|21904.7|21911.7|21904.7|21829.2|21822.2|1023
1590663600000|2020-05-28 11:00:00|21916.7|21909.7|21921.7|21914.7|21951.7|21944.7|21891.7|21884.7|894
1590667200000|2020-05-28 12:00:00|21924.2|21917.2|21961.7|21954.7|21971.7|21964.7|21901.7|21894.7|1114
1590670800000|2020-05-28 13:00:00|21964.2|21957.2|21951.7|21944.7|22004.2|21997.2|21891.7|21884.7|3472
1590674400000|2020-05-28 14:00:00|21949.2|21942.2|21971.7|21964.7|22016.7|22009.7|21906.7|21899.7|2618
1590678000000|2020-05-28 15:00:00|21976.7|21969.7|21996.7|21989.7|22011.7|22004.7|21936.7|21929.7|2503
1590681600000|2020-05-28 16:00:00|21991.7|21984.7|22046.7|22039.7|22066.7|22059.7|21976.7|21969.7|2008
1590685200000|2020-05-28 17:00:00|22051.7|22044.7|22086.7|22079.7|22101.7|22094.7|22041.7|22034.7|1338
1590688800000|2020-05-28 18:00:00|22091.7|22084.7|22071.7|22064.7|22106.7|22099.7|22041.7|22034.7|1459
1590692400000|2020-05-28 19:00:00|22076.7|22069.7|21871.7|21864.7|22076.7|22069.7|21866.7|21859.7|3529
1590696000000|2020-05-28 20:00:00|21866.7|21859.7|21928.4|21898.4|21932.1|21919.7|21866.7|21859.7|596
1590699600000|2020-05-28 21:00:00|21928.5|21898.5|21907.3|21877.3|21931.4|21901.4|21907.3|21877.3|0
1590703200000|2020-05-28 22:00:00|21907|21877|21893.2|21878.2|21928.2|21913.2|21885.7|21870.7|181
1590706800000|2020-05-28 23:00:00|21895.7|21880.7|21791.7|21784.7|21920.7|21905.7|21786.7|21779.7|31709
1590710400000|2020-05-29 00:00:00|21789.2|21782.2|21751.7|21744.7|21886.7|21879.7|21729.2|21722.2|9762
1590714000000|2020-05-29 01:00:00|21749.2|21742.2|21836.7|21829.7|21866.7|21859.7|21706.7|21699.7|7870
1590717600000|2020-05-29 02:00:00|21841.7|21834.7|21886.7|21879.7|21891.7|21884.7|21806.7|21799.7|3861
1590721200000|2020-05-29 03:00:00|21891.7|21884.7|21856.7|21849.7|21896.7|21889.7|21831.7|21824.7|4070
1590724800000|2020-05-29 04:00:00|21854.2|21847.2|21871.7|21864.7|21871.7|21864.7|21791.7|21784.7|4113
1590728400000|2020-05-29 05:00:00|21874.2|21867.2|21844.2|21837.2|21961.7|21954.7|21844.2|21837.2|12608
1590732000000|2020-05-29 06:00:00|21861.7|21854.7|21796.7|21789.7|21941.7|21934.7|21746.7|21739.7|12901
1590735600000|2020-05-29 07:00:00|21794.2|21787.2|21761.7|21754.7|21821.7|21814.7|21741.7|21734.7|2683
1590739200000|2020-05-29 08:00:00|21759.2|21752.2|21716.7|21709.7|21766.7|21759.7|21691.7|21684.7|2161
1590742800000|2020-05-29 09:00:00|21719.2|21712.2|21769.2|21762.2|21776.7|21769.7|21696.7|21689.7|1205
1590746400000|2020-05-29 10:00:00|21766.7|21759.7|21816.7|21809.7|21821.7|21814.7|21761.7|21754.7|1382
1590750000000|2020-05-29 11:00:00|21819.2|21812.2|21839.2|21832.2|21866.7|21859.7|21816.7|21809.7|1884
1590753600000|2020-05-29 12:00:00|21836.7|21829.7|21794.2|21787.2|21871.7|21864.7|21781.7|21774.7|1801
1590757200000|2020-05-29 13:00:00|21791.7|21784.7|21806.7|21799.7|21841.7|21834.7|21766.7|21759.7|2554
1590760800000|2020-05-29 14:00:00|21801.7|21794.7|21761.7|21754.7|21836.7|21829.7|21741.7|21734.7|2516
1590764400000|2020-05-29 15:00:00|21766.7|21759.7|21776.7|21769.7|21811.7|21804.7|21746.7|21739.7|2166
1590768000000|2020-05-29 16:00:00|21774.2|21767.2|21776.7|21769.7|21806.7|21799.7|21661.7|21654.7|2130
1590771600000|2020-05-29 17:00:00|21771.7|21764.7|21751.7|21744.7|21786.7|21779.7|21736.7|21729.7|1339
1590775200000|2020-05-29 18:00:00|21746.7|21739.7|21831.7|21824.7|21839.2|21832.2|21691.7|21684.7|3612
1590778800000|2020-05-29 19:00:00|21836.7|21829.7|21906.7|21899.7|21956.7|21949.7|21831.7|21824.7|4422
1590782400000|2020-05-29 20:00:00|21901.7|21894.7|22050.6|22020.6|22051.6|22028.2|21891.7|21884.7|1387
1590962400000|2020-05-31 22:00:00|21870.7|21855.7|21865.7|21850.7|21913.2|21898.2|21755.7|21740.7|965
1590966000000|2020-05-31 23:00:00|21863.2|21848.2|21946.7|21939.7|21961.7|21954.7|21786.7|21779.7|3719
1590969600000|2020-06-01 00:00:00|21944.2|21937.2|22056.7|22049.7|22074.2|22067.2|21906.7|21899.7|11932
1590973200000|2020-06-01 01:00:00|22059.2|22052.2|22146.7|22139.7|22151.7|22144.7|22016.7|22009.7|8876
1590976800000|2020-06-01 02:00:00|22151.7|22144.7|22141.6|22134.6|22171.7|22164.7|22116.6|22109.6|4549
1590980400000|2020-06-01 03:00:00|22139.1|22132.1|22056.6|22049.6|22151.6|22144.6|22056.6|22049.6|5229
1590984000000|2020-06-01 04:00:00|22059.1|22052.1|22036.6|22029.6|22104.1|22097.1|22024.1|22017.1|4458
1590987600000|2020-06-01 05:00:00|22031.6|22024.6|22061.6|22054.6|22096.6|22089.6|21946.6|21939.6|10077
1590991200000|2020-06-01 06:00:00|22056.6|22049.6|22141.6|22134.6|22161.6|22154.6|22011.6|22004.6|9127
1590994800000|2020-06-01 07:00:00|22144.1|22137.1|22166.6|22159.6|22201.6|22194.6|22096.6|22089.6|2368
1590998400000|2020-06-01 08:00:00|22161.6|22154.6|21996.6|21989.6|22171.6|22164.6|21919.1|21912.1|5024
1591002000000|2020-06-01 09:00:00|21994.1|21987.1|21981.6|21974.6|22046.6|22039.6|21971.6|21964.6|1060
1591005600000|2020-06-01 10:00:00|21984.1|21977.1|22049.1|22042.1|22051.6|22044.6|21959.1|21952.1|997
1591009200000|2020-06-01 11:00:00|22051.6|22044.6|22061.6|22054.6|22089.1|22082.1|22046.6|22039.6|1079
1591012800000|2020-06-01 12:00:00|22064.1|22057.1|22026.6|22019.6|22081.6|22074.6|22011.6|22004.6|1059
1591016400000|2020-06-01 13:00:00|22024.1|22017.1|22071.6|22064.6|22096.6|22089.6|22006.6|21999.6|1717
1591020000000|2020-06-01 14:00:00|22074.1|22067.1|22131.6|22124.6|22141.6|22134.6|22051.6|22044.6|2090
1591023600000|2020-06-01 15:00:00|22134.1|22127.1|22156.6|22149.6|22161.6|22154.6|22081.6|22074.6|2078
1591027200000|2020-06-01 16:00:00|22154.1|22147.1|22146.6|22139.6|22166.6|22159.6|22131.6|22124.6|1071
1591030800000|2020-06-01 17:00:00|22151.6|22144.6|22181.6|22174.6|22181.6|22174.6|22146.6|22139.6|755
1591034400000|2020-06-01 18:00:00|22179.1|22172.1|22201.6|22194.6|22211.6|22204.6|22166.6|22159.6|859
1591038000000|2020-06-01 19:00:00|22204.1|22197.1|22236.6|22229.6|22241.6|22234.6|22146.6|22139.6|2201
1591041600000|2020-06-01 20:00:00|22234.1|22227.1|22219.4|22189.4|22240.6|22229.6|22210.6|22189.3|701
1591045200000|2020-06-01 21:00:00|22218.1|22188.1|22210.9|22180.9|22222|22192|22210.9|22180.9|0
1591048800000|2020-06-01 22:00:00|22212.8|22182.8|22172.5|22157.5|22222.5|22192.5|22147.5|22132.5|252
1591052400000|2020-06-01 23:00:00|22170|22155|22171|22164|22201|22194|22120|22105|27605
1591056000000|2020-06-02 00:00:00|22166|22159|22271|22264|22301|22294|22116|22109|9105
1591059600000|2020-06-02 01:00:00|22276|22269|22266|22259|22336|22329|22241|22234|6569
1591063200000|2020-06-02 02:00:00|22261|22254|22266|22259|22306|22299|22246|22239|3447
1591066800000|2020-06-02 03:00:00|22268.5|22261.5|22331|22324|22336|22329|22266|22259|2956
1591070400000|2020-06-02 04:00:00|22336|22329|22326|22319|22356|22349|22316|22309|2950
1591074000000|2020-06-02 05:00:00|22331|22324|22346|22339|22411|22404|22316|22309|9915
1591077600000|2020-06-02 06:00:00|22338.5|22331.5|22381|22374|22401|22394|22331|22324|9001
1591081200000|2020-06-02 07:00:00|22383.5|22376.5|22406|22399|22446|22439|22331|22324|3284
1591084800000|2020-06-02 08:00:00|22403.5|22396.5|22486|22479|22518.5|22511.5|22391|22384|1908
1591088400000|2020-06-02 09:00:00|22488.5|22481.5|22521|22514|22536|22529|22461|22454|1330
1591092000000|2020-06-02 10:00:00|22516|22509|22531|22524|22561|22554|22516|22509|1518
1591095600000|2020-06-02 11:00:00|22528.5|22521.5|22541|22534|22556|22549|22521|22514|1119
1591099200000|2020-06-02 12:00:00|22536|22529|22581|22574|22621|22614|22533.5|22526.5|2395
1591102800000|2020-06-02 13:00:00|22586|22579|22621|22614|22623.5|22616.5|22541|22534|2214
1591106400000|2020-06-02 14:00:00|22626|22619|22646|22639|22706|22699|22611|22604|3089
1591110000000|2020-06-02 15:00:00|22641|22634|22566|22559|22651|22644|22541|22534|3513
1591113600000|2020-06-02 16:00:00|22561|22554|22611|22604|22621|22614|22556|22549|1506
1591117200000|2020-06-02 17:00:00|22608.5|22601.5|22646|22639|22656|22649|22606|22599|1293
1591120800000|2020-06-02 18:00:00|22643.5|22636.5|22641|22634|22666|22659|22616|22609|1059
1591124400000|2020-06-02 19:00:00|22646|22639|22671|22664|22676|22669|22591|22584|2220
1591128000000|2020-06-02 20:00:00|22666|22659|22639.9|22609.9|22676|22669|22615|22600|577
1591131600000|2020-06-02 21:00:00|22639.5|22609.5|22650.3|22620.3|22656.6|22626.6|22638.7|22608.7|0
1591135200000|2020-06-02 22:00:00|22653.2|22623.2|22618|22603|22657.7|22627.7|22610.5|22595.5|90
1591138800000|2020-06-02 23:00:00|22620.5|22605.5|22771.5|22764.5|22791.5|22784.5|22618|22603|32831
1591142400000|2020-06-03 00:00:00|22774|22767|22736.5|22729.5|22826.5|22819.5|22676.5|22669.5|14614
1591146000000|2020-06-03 01:00:00|22741.5|22734.5|22681.5|22674.5|22791.5|22784.5|22626.5|22619.5|10777
1591149600000|2020-06-03 02:00:00|22684|22677|22571.5|22564.5|22721.5|22714.5|22561.5|22554.5|6990
1591153200000|2020-06-03 03:00:00|22569|22562|22561.5|22554.5|22709|22702|22541.5|22534.5|6573
1591156800000|2020-06-03 04:00:00|22556.5|22549.5|22571.5|22564.5|22611.5|22604.5|22501.5|22494.5|6362
1591160400000|2020-06-03 05:00:00|22569|22562|22626.5|22619.5|22651.5|22644.5|22466.5|22459.5|11683
1591164000000|2020-06-03 06:00:00|22624|22617|22671.5|22664.5|22746.5|22739.5|22611.5|22604.5|11583
1591167600000|2020-06-03 07:00:00|22666.5|22659.5|22721.5|22714.5|22746.5|22739.5|22636.5|22629.5|2945
1591171200000|2020-06-03 08:00:00|22719|22712|22716.5|22709.5|22731.5|22724.5|22641.5|22634.5|2359
1591174800000|2020-06-03 09:00:00|22719|22712|22741.5|22734.5|22766.5|22759.5|22691.5|22684.5|1868
1591178400000|2020-06-03 10:00:00|22746.5|22739.5|22626.5|22619.5|22746.5|22739.5|22626.5|22619.5|1709
1591182000000|2020-06-03 11:00:00|22631.5|22624.5|22631.5|22624.5|22676.5|22669.5|22581.5|22574.5|1316
1591185600000|2020-06-03 12:00:00|22629|22622|22716.5|22709.5|22736.5|22729.5|22621.5|22614.5|1811
1591189200000|2020-06-03 13:00:00|22711.5|22704.5|22741.5|22734.5|22771.5|22764.5|22691.5|22684.5|2817
1591192800000|2020-06-03 14:00:00|22746.5|22739.5|22776.5|22769.5|22826.5|22819.5|22739|22732|3490
1591196400000|2020-06-03 15:00:00|22771.5|22764.5|22856.5|22849.5|22889|22882|22771.5|22764.5|2502
1591200000000|2020-06-03 16:00:00|22859|22852|22836.5|22829.5|22861.5|22854.5|22801.5|22794.5|1844
1591203600000|2020-06-03 17:00:00|22841.5|22834.5|22891.5|22884.5|22901.5|22894.5|22836.5|22829.5|1171
1591207200000|2020-06-03 18:00:00|22889|22882|22916.5|22909.5|22946.5|22939.5|22886.5|22879.5|1318
1591210800000|2020-06-03 19:00:00|22911.5|22904.5|22906.5|22899.5|22956.5|22949.5|22891.5|22884.5|2033
1591214400000|2020-06-03 20:00:00|22901.5|22894.5|22922.2|22892.2|22933|22918|22895.5|22880.5|471
1591218000000|2020-06-03 21:00:00|22922.4|22892.4|22929|22899|22932.6|22902.6|22922.4|22892.4|0
1591221600000|2020-06-03 22:00:00|22928.6|22898.6|22915.4|22900.4|22932.4|22902.9|22880.5|22865.5|134
1591225200000|2020-06-03 23:00:00|22912.9|22897.9|22926.4|22919.4|22991.4|22984.4|22912.9|22897.9|32239
1591228800000|2020-06-04 00:00:00|22931.4|22924.4|22771.4|22764.4|22941.4|22934.4|22708.9|22701.9|13689
1591232400000|2020-06-04 01:00:00|22773.9|22766.9|22706.4|22699.4|22831.4|22824.4|22701.4|22694.4|7349
1591236000000|2020-06-04 02:00:00|22701.4|22694.4|22521.4|22514.4|22706.4|22699.4|22506.4|22499.4|10171
1591239600000|2020-06-04 03:00:00|22516.4|22509.4|22621.4|22614.4|22626.4|22619.4|22496.4|22489.4|5209
1591243200000|2020-06-04 04:00:00|22616.4|22609.4|22676.4|22669.4|22711.4|22704.4|22616.4|22609.4|5349
1591246800000|2020-06-04 05:00:00|22678.9|22671.9|22681.4|22674.4|22741.4|22734.4|22641.4|22634.4|8753
1591250400000|2020-06-04 06:00:00|22691.4|22684.4|22696.4|22689.4|22776.4|22769.4|22691.4|22684.4|9204
1591254000000|2020-06-04 07:00:00|22698.9|22691.9|22751.4|22744.4|22756.4|22749.4|22673.9|22666.9|2794
1591257600000|2020-06-04 08:00:00|22753.9|22746.9|22676.4|22669.4|22816.4|22809.4|22676.4|22669.4|2162
1591261200000|2020-06-04 09:00:00|22678.9|22671.9|22616.4|22609.4|22688.9|22681.9|22601.4|22594.4|1577
1591264800000|2020-06-04 10:00:00|22618.9|22611.9|22701.4|22694.4|22706.4|22699.4|22606.4|22599.4|1336
1591268400000|2020-06-04 11:00:00|22696.4|22689.4|22791.4|22784.4|22846.4|22839.4|22696.4|22689.4|2159
1591272000000|2020-06-04 12:00:00|22796.4|22789.4|22686.4|22679.4|22816.4|22809.4|22621.4|22614.4|2566
1591275600000|2020-06-04 13:00:00|22688.9|22681.9|22786.4|22779.4|22806.4|22799.4|22676.4|22669.4|2697
1591279200000|2020-06-04 14:00:00|22783.9|22776.9|22846.4|22839.4|22846.4|22839.4|22763.9|22756.9|3289
1591282800000|2020-06-04 15:00:00|22841.4|22834.4|22736.4|22729.4|22851.4|22844.4|22676.4|22669.4|3183
1591286400000|2020-06-04 16:00:00|22738.9|22731.9|22696.4|22689.4|22776.4|22769.4|22691.4|22684.4|1764
1591290000000|2020-06-04 17:00:00|22693.9|22686.9|22776.4|22769.4|22781.4|22774.4|22691.4|22684.4|595
1591293600000|2020-06-04 18:00:00|22773.9|22766.9|22716.4|22709.4|22796.4|22789.4|22716.4|22709.4|1077
1591297200000|2020-06-04 19:00:00|22718.9|22711.9|22713.9|22706.9|22731.4|22724.4|22656.4|22649.4|2383
1591300800000|2020-06-04 20:00:00|22716.4|22709.4|22762.6|22732.6|22765.4|22750.4|22710.4|22695.4|371
1591304400000|2020-06-04 21:00:00|22763|22733|22755.4|22725.4|22765.5|22735.5|22755.3|22725.3|0
1591308000000|2020-06-04 22:00:00|22759.5|22729.5|22755|22740|22777.5|22762.5|22740.4|22725.4|93
1591311600000|2020-06-04 23:00:00|22757.5|22742.5|22638.5|22631.5|22767.5|22759|22636|22629|34819
1591315200000|2020-06-05 00:00:00|22641|22634|22618.5|22611.5|22668.5|22661.5|22566|22559|10327
1591318800000|2020-06-05 01:00:00|22621|22614|22626|22619|22661|22654|22586|22579|7748
1591322400000|2020-06-05 02:00:00|22628.5|22621.5|22651|22644|22681|22674|22621|22614|3630
1591326000000|2020-06-05 03:00:00|22653.5|22646.5|22791|22784|22796|22789|22646|22639|6728
1591329600000|2020-06-05 04:00:00|22793.5|22786.5|22786|22779|22826|22819|22771|22764|4534
1591333200000|2020-06-05 05:00:00|22781|22774|22866|22859|22866|22859|22753.5|22746.5|9598
1591336800000|2020-06-05 06:00:00|22851|22844|22886|22879|22921|22914|22841|22834|7326
1591340400000|2020-06-05 07:00:00|22883.5|22876.5|23018.5|23011.5|23031|23024|22871|22864|2458
1591344000000|2020-06-05 08:00:00|23016|23009|22971|22964|23031|23024|22938.5|22931.5|2417
1591347600000|2020-06-05 09:00:00|22973.5|22966.5|22976|22969|23011|23004|22921|22914|1052
1591351200000|2020-06-05 10:00:00|22973.5|22966.5|22941|22934|22976|22969|22911|22904|857
1591354800000|2020-06-05 11:00:00|22946|22939|22956|22949|22996|22989|22941|22934|1151
1591358400000|2020-06-05 12:00:00|22953.5|22946.5|23136|23129|23136|23129|22941|22934|4539
1591362000000|2020-06-05 13:00:00|23133.5|23126.5|23161|23154|23228.5|23221.5|23121|23114|4275
1591365600000|2020-06-05 14:00:00|23166|23159|23213.5|23206.5|23223.5|23216.5|23158.5|23151.5|3355
1591369200000|2020-06-05 15:00:00|23216|23209|23271|23264|23286|23279|23211|23204|3318
1591372800000|2020-06-05 16:00:00|23273.5|23266.5|23281|23274|23311|23304|23258.5|23251.5|2096
1591376400000|2020-06-05 17:00:00|23278.5|23271.5|23236|23229|23281|23274|23236|23229|1242
1591380000000|2020-06-05 18:00:00|23238.5|23231.5|23171|23164|23251|23244|23161|23154|2420
1591383600000|2020-06-05 19:00:00|23173.5|23166.5|23166|23159|23176|23169|23103.5|23096.5|3635
1591387200000|2020-06-05 20:00:00|23171|23164|23185.4|23155.4|23190|23175|23126|23119|715
1591567200000|2020-06-07 22:00:00|23212.5|23197.5|23200|23185|23270|23255|23195|23180|466
1591570800000|2020-06-07 23:00:00|23197.5|23182.5|23186|23179|23283.5|23276.5|23186|23179|4131
1591574400000|2020-06-08 00:00:00|23183.5|23176.5|23108.5|23101.5|23183.5|23176.5|23066|23059|12968
1591578000000|2020-06-08 01:00:00|23111|23104|23061|23054|23121|23114|23031|23024|9045
1591581600000|2020-06-08 02:00:00|23063.5|23056.5|23161|23154|23171|23164|23036|23029|5258
1591585200000|2020-06-08 03:00:00|23156|23149|23151|23144|23191|23184|23106|23099|5715
1591588800000|2020-06-08 04:00:00|23148.5|23141.5|23116|23109|23156|23149|23086|23079|4431
1591592400000|2020-06-08 05:00:00|23118.5|23111.5|23161|23154|23161|23154|23083.5|23076.5|9114
1591596000000|2020-06-08 06:00:00|23156|23149|23143.5|23136.5|23196|23189|23103.5|23096.5|9909
1591599600000|2020-06-08 07:00:00|23141|23134|23116|23109|23188.5|23181.5|23076|23069|2897
1591603200000|2020-06-08 08:00:00|23113.5|23106.5|23201|23194|23206|23199|23111|23104|1409
1591606800000|2020-06-08 09:00:00|23196|23189|23178.5|23171.5|23231|23224|23171|23164|1082
1591610400000|2020-06-08 10:00:00|23176|23169|23161|23154|23198.5|23191.5|23146|23139|903
1591614000000|2020-06-08 11:00:00|23166|23159|23201|23194|23218.5|23211.5|23161|23154|913
1591617600000|2020-06-08 12:00:00|23198.5|23191.5|23201|23194|23236|23229|23181|23174|786
1591621200000|2020-06-08 13:00:00|23203.5|23196.5|23116|23109|23221|23214|23096|23089|3388
1591624800000|2020-06-08 14:00:00|23121|23114|23051|23044|23126|23119|22971|22964|3480
1591628400000|2020-06-08 15:00:00|23056|23049|23071|23064|23116|23109|23056|23049|2792
1591632000000|2020-06-08 16:00:00|23076|23069|23033.5|23026.5|23098.5|23091.5|23026|23019|1500
1591635600000|2020-06-08 17:00:00|23036|23029|23121|23114|23121|23114|23026|23019|1164
1591639200000|2020-06-08 18:00:00|23118.5|23111.5|23146|23139|23146|23139|23106|23099|773
1591642800000|2020-06-08 19:00:00|23143.5|23136.5|23236|23229|23236|23229|23126|23119|2354
1591646400000|2020-06-08 20:00:00|23231|23224|23233.4|23203.4|23237.5|23224|23201|23190|489
1591650000000|2020-06-08 21:00:00|23233.3|23203.3|23252.2|23222.2|23254.8|23224.8|23232.2|23202.2|0
1591653600000|2020-06-08 22:00:00|23256.1|23226.1|23212.5|23197.5|23258.6|23228.6|23190|23175|77
1591657200000|2020-06-08 23:00:00|23210|23195|23148.5|23141.5|23230|23215|23146|23139|35856
1591660800000|2020-06-09 00:00:00|23151|23144|23026|23019|23191|23184|22991|22984|18115
1591664400000|2020-06-09 01:00:00|23023.5|23016.5|23081|23074|23081|23074|22931|22924|15181
1591668000000|2020-06-09 02:00:00|23078.5|23071.5|23076|23069|23091|23084|23016|23009|5698
1591671600000|2020-06-09 03:00:00|23073.5|23066.5|22991|22984|23076|23069|22966|22959|3763
1591675200000|2020-06-09 04:00:00|22988.5|22981.5|23016|23009|23051|23044|22976|22969|4932
1591678800000|2020-06-09 05:00:00|23018.5|23011.5|23101|23094|23121|23114|23016|23009|9688
1591682400000|2020-06-09 06:00:00|23121|23114|23068.5|23061.5|23191|23184|23056|23049|13342
1591686000000|2020-06-09 07:00:00|23066|23059|22921|22914|23101|23094|22876|22869|6899
1591689600000|2020-06-09 08:00:00|22926|22919|22751|22744|22956|22949|22708.5|22701.5|6915
1591693200000|2020-06-09 09:00:00|22756|22749|22776|22769|22816|22809|22736|22729|3920
1591696800000|2020-06-09 10:00:00|22773.5|22766.5|22813.5|22806.5|22826|22819|22736|22729|2885
1591700400000|2020-06-09 11:00:00|22816|22809|22856|22849|22886|22879|22803.5|22796.5|1395
1591704000000|2020-06-09 12:00:00|22858.5|22851.5|22816|22809|22901|22894|22811|22804|1849
1591707600000|2020-06-09 13:00:00|22813.5|22806.5|22786|22779|22866|22859|22778.5|22771.5|4568
1591711200000|2020-06-09 14:00:00|22788.5|22781.5|22873.5|22866.5|22901|22894|22751|22744|3183
1591714800000|2020-06-09 15:00:00|22876|22869|22801|22794|22886|22879|22781|22774|3257
1591718400000|2020-06-09 16:00:00|22796|22789|22841|22834|22848.5|22841.5|22776|22769|1928
1591722000000|2020-06-09 17:00:00|22843.5|22836.5|22866|22859|22871|22864|22841|22834|1008
1591725600000|2020-06-09 18:00:00|22871|22864|22871|22864|22876|22869|22826|22819|1128
1591729200000|2020-06-09 19:00:00|22876|22869|22896|22889|22951|22944|22856|22849|2894
1591732800000|2020-06-09 20:00:00|22901|22894|22892|22862|22906|22899|22865|22850|811
1591736400000|2020-06-09 21:00:00|22890.7|22860.7|22897.5|22867.5|22904.8|22874.8|22888.2|22858.2|0
1591740000000|2020-06-09 22:00:00|22894|22864|22945|22930|22947.5|22932.5|22885|22864|159
1591743600000|2020-06-09 23:00:00|22947.5|22932.5|22921|22914|22961|22954|22881|22874|42774
1591747200000|2020-06-10 00:00:00|22926|22919|23021|23014|23041|23034|22896|22889|7714
1591750800000|2020-06-10 01:00:00|23026|23019|23106|23099|23128.5|23121.5|22988.5|22981.5|4845
1591754400000|2020-06-10 02:00:00|23111|23104|23116|23109|23156|23149|23081|23074|4866
1591758000000|2020-06-10 03:00:00|23118.5|23111.5|23121|23114|23141|23134|23076|23069|3490
1591761600000|2020-06-10 04:00:00|23116|23109|23118.5|23111.5|23121|23114|23076|23069|3530
1591765200000|2020-06-10 05:00:00|23121|23114|23111|23104|23181|23174|23106|23099|8082
1591768800000|2020-06-10 06:00:00|23118.5|23111.5|22998.5|22991.5|23141|23134|22988.5|22981.5|8653
1591772400000|2020-06-10 07:00:00|22996|22989|23046|23039|23068.5|23061.5|22991|22984|1012
1591776000000|2020-06-10 08:00:00|23043.5|23036.5|22908.5|22901.5|23046|23039|22896|22889|534
1591779600000|2020-06-10 09:00:00|22906|22899|22858.5|22851.5|22906|22899|22791|22784|1242
1591783200000|2020-06-10 10:00:00|22856|22849|22873.5|22866.5|22881|22874|22776|22769|711
1591786800000|2020-06-10 11:00:00|22871|22864|22928.5|22921.5|22936|22929|22866|22859|3473
1591790400000|2020-06-10 12:00:00|22926|22919|22958.5|22951.5|22973.5|22966.5|22918.5|22911.5|472
1591794000000|2020-06-10 13:00:00|22956|22949|22851|22844|22973.5|22966.5|22823.5|22816.5|1394
1591797600000|2020-06-10 14:00:00|22853.5|22846.5|22851|22844|22883.5|22876.5|22798.5|22791.5|3629
1591801200000|2020-06-10 15:00:00|22848.5|22841.5|22851|22844|22898.5|22891.5|22816|22809|1187
1591804800000|2020-06-10 16:00:00|22848.5|22841.5|22866|22859|22881|22874|22843.5|22836.5|439
1591808400000|2020-06-10 17:00:00|22861|22854|22838.5|22831.5|22886|22879|22833.5|22826.5|546
1591812000000|2020-06-10 18:00:00|22841|22834|22811|22804|22951|22944|22743.5|22736.5|1138
1591815600000|2020-06-10 19:00:00|22808.5|22801.5|22861|22854|22898.5|22891.5|22761|22754|1456
1591819200000|2020-06-10 20:00:00|22866|22859|22879.8|22849.8|22881.3|22869|22830|22815|660
1591822800000|2020-06-10 21:00:00|22880|22850|22873.3|22843.3|22883.4|22853.4|22872.8|22842.8|0
1591826400000|2020-06-10 22:00:00|22875.9|22845.9|22785|22770|22895|22880|22755|22740|324
1591830000000|2020-06-10 23:00:00|22780|22765|22763.1|22756.1|22807.5|22792.5|22710.6|22703.6|3518
1591833600000|2020-06-11 00:00:00|22770.6|22763.6|22860.6|22853.6|22910.6|22903.6|22725.6|22718.6|11439
1591837200000|2020-06-11 01:00:00|22865.6|22858.6|22855.6|22848.6|22925.6|22918.6|22845.6|22838.6|5124
1591840800000|2020-06-11 02:00:00|22860.6|22853.6|22820.6|22813.6|22870.6|22863.6|22815.6|22808.6|4026
1591844400000|2020-06-11 03:00:00|22818.1|22811.1|22595.6|22588.6|22820.6|22813.6|22575.6|22568.6|9103
1591848000000|2020-06-11 04:00:00|22593.1|22586.1|22608.1|22601.1|22655.6|22648.6|22510.6|22503.6|9175
1591851600000|2020-06-11 05:00:00|22610.6|22603.6|22485.6|22478.6|22620.6|22613.6|22453.1|22446.1|15320
1591855200000|2020-06-11 06:00:00|22468.1|22461.1|22380.6|22373.6|22510.6|22503.6|22360.6|22353.6|16420
1591858800000|2020-06-11 07:00:00|22383.1|22376.1|22215.6|22208.6|22385.6|22378.6|22215.6|22208.6|5522
1591862400000|2020-06-11 08:00:00|22218.1|22211.1|22185.6|22178.6|22295.6|22288.6|22165.6|22158.6|2885
1591866000000|2020-06-11 09:00:00|22188.1|22181.1|22345.6|22338.6|22353.1|22346.1|22170.6|22163.6|3985
1591869600000|2020-06-11 10:00:00|22348.1|22341.1|22270.6|22263.6|22355.6|22348.6|22265.6|22258.6|2100
1591873200000|2020-06-11 11:00:00|22273.1|22266.1|22225.6|22218.6|22298.1|22291.1|22185.6|22178.6|2308
1591876800000|2020-06-11 12:00:00|22220.6|22213.6|22180.6|22173.6|22238.1|22231.1|22150.6|22143.6|2002
1591880400000|2020-06-11 13:00:00|22178.1|22171.1|22225.6|22218.6|22245.6|22238.6|22120.6|22113.6|5903
1591884000000|2020-06-11 14:00:00|22230.6|22223.6|22015.6|22008.6|22255.6|22248.6|22000.6|21993.6|5555
1591887600000|2020-06-11 15:00:00|22010.6|22003.6|21895.6|21888.6|22030.6|22023.6|21865.6|21858.6|6858
1591891200000|2020-06-11 16:00:00|21893.1|21886.1|21700.6|21693.6|21905.6|21898.6|21645.6|21638.6|6216
1591894800000|2020-06-11 17:00:00|21695.6|21688.6|21800.6|21793.6|21815.6|21808.6|21685.6|21678.6|4221
1591898400000|2020-06-11 18:00:00|21795.6|21788.6|21668.1|21661.1|21805.6|21798.6|21645.6|21638.6|3757
1591902000000|2020-06-11 19:00:00|21665.6|21658.6|21660.6|21653.6|21705.6|21698.6|21610.6|21603.6|6415
1591905600000|2020-06-11 20:00:00|21665.6|21658.6|21771.7|21741.7|21779.6|21764.6|21655.6|21648.6|1219
1591909200000|2020-06-11 21:00:00|21771.6|21741.6|21801.5|21771.5|21810.2|21780.2|21764|21734|0
1591912800000|2020-06-11 22:00:00|21786.9|21756.9|21882.1|21867.1|21889.6|21874.6|21692.1|21677.1|450
1591916400000|2020-06-11 23:00:00|21884.6|21869.6|21950.6|21943.6|21985.6|21978.6|21780.6|21773.6|52297
1591920000000|2020-06-12 00:00:00|21965.6|21958.6|21895.6|21888.6|22095.6|22088.6|21760.6|21753.6|22156
1591923600000|2020-06-12 01:00:00|21893.1|21886.1|22080.2|22073.2|22080.2|22073.2|21790.6|21783.6|13089
1591927200000|2020-06-12 02:00:00|22077.7|22070.7|22155.2|22148.2|22205.2|22198.2|22040.2|22033.2|9039
1591930800000|2020-06-12 03:00:00|22157.7|22150.7|22245.2|22238.2|22320.2|22313.2|22080.2|22073.2|6311
1591934400000|2020-06-12 04:00:00|22247.7|22240.7|22245.2|22238.2|22340.2|22333.2|22160.2|22153.2|5838
1591938000000|2020-06-12 05:00:00|22242.7|22235.7|22270.2|22263.2|22330.2|22323.2|22190.2|22183.2|9548
1591941600000|2020-06-12 06:00:00|22265.2|22258.2|22027.7|22020.7|22295.2|22288.2|22017.7|22010.7|11106
1591945200000|2020-06-12 07:00:00|22032.7|22025.7|22200.2|22193.2|22240.2|22233.2|22015.2|22008.2|5798
1591948800000|2020-06-12 08:00:00|22205.2|22198.2|22390.2|22383.2|22420.2|22413.2|22180.2|22173.2|3755
1591952400000|2020-06-12 09:00:00|22395.2|22388.2|22452.7|22445.7|22460.2|22453.2|22350.2|22343.2|2108
1591956000000|2020-06-12 10:00:00|22450.2|22443.2|22370.2|22363.2|22475.2|22468.2|22345.2|22338.2|2238
1591959600000|2020-06-12 11:00:00|22375.2|22368.2|22345.2|22338.2|22422.7|22415.7|22342.7|22335.7|1404
1591963200000|2020-06-12 12:00:00|22342.7|22335.7|22325.2|22318.2|22357.7|22350.7|22190.2|22183.2|2865
1591966800000|2020-06-12 13:00:00|22322.7|22315.7|22340.2|22333.2|22437.7|22430.7|22300.2|22293.2|3576
1591970400000|2020-06-12 14:00:00|22345.2|22338.2|22125.2|22118.2|22390.2|22383.2|22125.2|22118.2|4677
1591974000000|2020-06-12 15:00:00|22120.2|22113.2|22255.2|22248.2|22265.2|22258.2|22050.2|22043.2|6572
1591977600000|2020-06-12 16:00:00|22257.7|22250.7|22250.2|22243.2|22340.2|22333.2|22170.2|22163.2|2740
1591981200000|2020-06-12 17:00:00|22252.7|22245.7|22105.2|22098.2|22260.2|22253.2|22100.2|22093.2|3886
1591984800000|2020-06-12 18:00:00|22107.7|22100.7|22210.2|22203.2|22210.2|22203.2|22092.7|22085.7|4019
1591988400000|2020-06-12 19:00:00|22215.2|22208.2|22285.2|22278.2|22310.2|22303.2|22170.2|22163.2|4296
1591992000000|2020-06-12 20:00:00|22287.7|22280.7|22197.1|22167.1|22300.2|22293.2|22189.2|22162.8|1201
1592172000000|2020-06-14 22:00:00|22049.2|22034.2|22034.2|22019.2|22049.2|22034.2|21871.7|21856.7|600
1592175600000|2020-06-14 23:00:00|22036.7|22021.7|22100.6|22093.6|22118.1|22111.1|21932.1|21917.1|4152
1592179200000|2020-06-15 00:00:00|22105.6|22098.6|22105.6|22098.6|22235.6|22228.6|22095.6|22088.6|12404
1592182800000|2020-06-15 01:00:00|22110.6|22103.6|22150.6|22143.6|22180.6|22173.6|22030.6|22023.6|7206
1592186400000|2020-06-15 02:00:00|22148.1|22141.1|22090.6|22083.6|22195.6|22188.6|22078.1|22071.1|4459
1592190000000|2020-06-15 03:00:00|22085.6|22078.6|22075.6|22068.6|22170.6|22163.6|22065.6|22058.6|3169
1592193600000|2020-06-15 04:00:00|22080.6|22073.6|21845.6|21838.6|22080.6|22073.6|21830.6|21823.6|7249
1592197200000|2020-06-15 05:00:00|21840.6|21833.6|21510.6|21503.6|21845.6|21838.6|21503.1|21496.1|20706
1592200800000|2020-06-15 06:00:00|21503.1|21496.1|21433.1|21426.1|21540.6|21533.6|21355.6|21348.6|18093
1592204400000|2020-06-15 07:00:00|21438.1|21431.1|21455.6|21448.6|21518.1|21511.1|21385.6|21378.6|3400
1592208000000|2020-06-15 08:00:00|21460.6|21453.6|21628.1|21621.1|21635.6|21628.6|21423.1|21416.1|3615
1592211600000|2020-06-15 09:00:00|21630.6|21623.6|21663.1|21656.1|21670.6|21663.6|21565.6|21558.6|1660
1592215200000|2020-06-15 10:00:00|21665.6|21658.6|21535.6|21528.6|21713.1|21706.1|21535.6|21528.6|2151
1592218800000|2020-06-15 11:00:00|21538.1|21531.1|21595.6|21588.6|21638.1|21631.1|21505.6|21498.6|2581
1592222400000|2020-06-15 12:00:00|21598.1|21591.1|21585.6|21578.6|21628.1|21621.1|21535.6|21528.6|2322
1592226000000|2020-06-15 13:00:00|21588.1|21581.1|21620.6|21613.6|21638.1|21631.1|21480.6|21473.6|6024
1592229600000|2020-06-15 14:00:00|21625.6|21618.6|21658.1|21651.1|21720.6|21713.6|21540.6|21533.6|6111
1592233200000|2020-06-15 15:00:00|21655.6|21648.6|21725.6|21718.6|21783.1|21776.1|21645.6|21638.6|3985
1592236800000|2020-06-15 16:00:00|21720.6|21713.6|21833.1|21826.1|21843.1|21836.1|21715.6|21708.6|2754
1592240400000|2020-06-15 17:00:00|21830.6|21823.6|21790.6|21783.6|21875.6|21868.6|21785.6|21778.6|1380
1592244000000|2020-06-15 18:00:00|21793.1|21786.1|21925.6|21918.6|21990.6|21983.6|21790.6|21783.6|3212
1592247600000|2020-06-15 19:00:00|21928.1|21921.1|21945.6|21938.6|21988.1|21981.1|21865.6|21858.6|2286
1592251200000|2020-06-15 20:00:00|21948.1|21941.1|21980.5|21950.5|21999.6|21984.6|21935.6|21928.6|751
1592254800000|2020-06-15 21:00:00|21980.8|21950.8|21990.5|21960.5|21996.5|21966.5|21979.9|21949.9|0
1592258400000|2020-06-15 22:00:00|21988.3|21958.3|22044.6|22029.6|22084.6|22069.6|21979.5|21949.5|450
1592262000000|2020-06-15 23:00:00|22049.6|22034.6|22138.9|22131.9|22151.4|22144.4|22010.4|21995.4|50522
1592265600000|2020-06-16 00:00:00|22136.4|22129.4|22128.9|22121.9|22188.9|22181.9|22053.9|22046.9|11518
1592269200000|2020-06-16 01:00:00|22131.4|22124.4|22168.9|22161.9|22228.9|22221.9|22131.4|22124.4|7382
1592272800000|2020-06-16 02:00:00|22171.4|22164.4|22498.9|22491.9|22498.9|22491.9|22161.4|22154.4|10065
1592276400000|2020-06-16 03:00:00|22496.4|22489.4|22348.9|22341.9|22496.4|22489.4|22348.9|22341.9|8212
1592280000000|2020-06-16 04:00:00|22343.9|22336.9|22461.4|22454.4|22488.9|22481.9|22298.9|22291.9|8179
1592283600000|2020-06-16 05:00:00|22463.9|22456.9|22548.9|22541.9|22613.9|22606.9|22458.9|22451.9|17812
1592287200000|2020-06-16 06:00:00|22561.4|22554.4|22376.4|22369.4|22568.9|22561.9|22323.9|22316.9|16924
1592290800000|2020-06-16 07:00:00|22378.9|22371.9|22296.4|22289.4|22403.9|22396.9|22283.9|22276.9|3288
1592294400000|2020-06-16 08:00:00|22293.9|22286.9|22391.4|22384.4|22411.4|22404.4|22236.4|22229.4|2234
1592298000000|2020-06-16 09:00:00|22393.9|22386.9|22418.9|22411.9|22443.9|22436.9|22373.9|22366.9|1457
1592301600000|2020-06-16 10:00:00|22421.4|22414.4|22431.4|22424.4|22473.9|22466.9|22398.9|22391.9|1230
1592305200000|2020-06-16 11:00:00|22433.9|22426.9|22433.9|22426.9|22443.9|22436.9|22388.9|22381.9|842
1592308800000|2020-06-16 12:00:00|22436.4|22429.4|22578.9|22571.9|22613.9|22606.9|22428.9|22421.9|2464
1592312400000|2020-06-16 13:00:00|22581.4|22574.4|22543.9|22536.9|22591.4|22584.4|22488.9|22481.9|3054
1592316000000|2020-06-16 14:00:00|22541.4|22534.4|22253.9|22246.9|22603.9|22596.9|22243.9|22236.9|5004
1592319600000|2020-06-16 15:00:00|22248.9|22241.9|22368.9|22361.9|22403.9|22396.9|22188.9|22181.9|6216
1592323200000|2020-06-16 16:00:00|22373.9|22366.9|22416.4|22409.4|22453.9|22446.9|22326.4|22319.4|2446
1592326800000|2020-06-16 17:00:00|22413.9|22406.9|22368.9|22361.9|22443.9|22436.9|22343.9|22336.9|964
1592330400000|2020-06-16 18:00:00|22371.4|22364.4|22398.9|22391.9|22428.9|22421.9|22303.9|22296.9|2199
1592334000000|2020-06-16 19:00:00|22396.4|22389.4|22396.4|22389.4|22396.4|22389.4|22263.9|22256.9|2846
1592337600000|2020-06-16 20:00:00|22398.9|22391.9|22364.6|22334.6|22406.4|22399.4|22352.9|22332.9|974
1592341200000|2020-06-16 21:00:00|22364.4|22334.4|22340.4|22310.4|22366|22336|22333|22303|0
1592344800000|2020-06-16 22:00:00|22330.3|22300.3|22387.3|22372.3|22392.3|22377.3|22277.9|22262.9|315
1592348400000|2020-06-16 23:00:00|22389.8|22374.8|22505.8|22498.8|22530.8|22523.8|22387.3|22372.3|40738
1592352000000|2020-06-17 00:00:00|22495.8|22488.8|22465.8|22458.8|22508.3|22501.3|22295.8|22288.8|10773
1592355600000|2020-06-17 01:00:00|22463.3|22456.3|22395.8|22388.8|22520.8|22513.8|22333.3|22326.3|5772
1592359200000|2020-06-17 02:00:00|22400.8|22393.8|22335.8|22328.8|22430.8|22423.8|22245.8|22238.8|5590
1592362800000|2020-06-17 03:00:00|22340.8|22333.8|22400.8|22393.8|22400.8|22393.8|22290.8|22283.8|3920
1592366400000|2020-06-17 04:00:00|22398.3|22391.3|22480.8|22473.8|22530.8|22523.8|22393.3|22386.3|4546
1592370000000|2020-06-17 05:00:00|22478.3|22471.3|22455.8|22448.8|22505.8|22498.8|22400.8|22393.8|6486
1592373600000|2020-06-17 06:00:00|22450.8|22443.8|22550.8|22543.8|22600.8|22593.8|22430.8|22423.8|7012
1592377200000|2020-06-17 07:00:00|22553.3|22546.3|22663.3|22656.3|22735.8|22728.8|22543.3|22536.3|2388
1592380800000|2020-06-17 08:00:00|22660.8|22653.8|22740.8|22733.8|22765.8|22758.8|22635.8|22628.8|1495
1592384400000|2020-06-17 09:00:00|22743.3|22736.3|22595.8|22588.8|22755.8|22748.8|22585.8|22578.8|2557
1592388000000|2020-06-17 10:00:00|22598.3|22591.3|22710.8|22703.8|22715.8|22708.8|22580.8|22573.8|1192
1592391600000|2020-06-17 11:00:00|22708.3|22701.3|22663.3|22656.3|22723.3|22716.3|22645.8|22638.8|1353
1592395200000|2020-06-17 12:00:00|22665.8|22658.8|22650.8|22643.8|22710.8|22703.8|22625.8|22618.8|1304
1592398800000|2020-06-17 13:00:00|22655.8|22648.8|22605.8|22598.8|22665.8|22658.8|22585.8|22578.8|2049
1592402400000|2020-06-17 14:00:00|22603.3|22596.3|22618.3|22611.3|22635.8|22628.8|22475.8|22468.8|3855
1592406000000|2020-06-17 15:00:00|22615.8|22608.8|22620.8|22613.8|22630.8|22623.8|22553.3|22546.3|1222
1592409600000|2020-06-17 16:00:00|22615.8|22608.8|22650.8|22643.8|22650.8|22643.8|22585.8|22578.8|712
1592413200000|2020-06-17 17:00:00|22653.3|22646.3|22640.8|22633.8|22665.8|22658.8|22640.8|22633.8|508
1592416800000|2020-06-17 18:00:00|22643.3|22636.3|22605.8|22598.8|22655.8|22648.8|22605.8|22598.8|442
1592420400000|2020-06-17 19:00:00|22603.3|22596.3|22505.8|22498.8|22605.8|22598.8|22495.8|22488.8|1388
1592424000000|2020-06-17 20:00:00|22503.3|22496.3|22495.7|22465.7|22520.8|22513.8|22484.8|22464.6|435
1592427600000|2020-06-17 21:00:00|22495.4|22465.4|22480.2|22450.2|22499.6|22469.6|22473.6|22443.6|0
1592431200000|2020-06-17 22:00:00|22485.2|22455.2|22496.4|22481.4|22533.9|22518.9|22456.5|22426.5|151
1592434800000|2020-06-17 23:00:00|22498.9|22483.9|22372.4|22365.4|22523.9|22508.9|22344.9|22337.9|30207
1592438400000|2020-06-18 00:00:00|22374.9|22367.9|22304.9|22297.9|22409.9|22402.9|22282.4|22275.4|6530
1592442000000|2020-06-18 01:00:00|22307.4|22300.4|22204.9|22197.9|22354.9|22347.9|22104.9|22097.9|10530
1592445600000|2020-06-18 02:00:00|22207.4|22200.4|22214.9|22207.9|22234.9|22227.9|22159.9|22152.9|4103
1592449200000|2020-06-18 03:00:00|22219.9|22212.9|22379.9|22372.9|22422.4|22415.4|22204.9|22197.9|5451
1592452800000|2020-06-18 04:00:00|22377.4|22370.4|22354.9|22347.9|22379.9|22372.9|22292.4|22285.4|3663
1592456400000|2020-06-18 05:00:00|22357.4|22350.4|22354.9|22347.9|22384.9|22377.9|22319.9|22312.9|5447
1592460000000|2020-06-18 06:00:00|22344.9|22337.9|22352.4|22345.4|22399.9|22392.9|22234.9|22227.9|10697
1592463600000|2020-06-18 07:00:00|22349.9|22342.9|22379.9|22372.9|22397.4|22390.4|22312.4|22305.4|1750
1592467200000|2020-06-18 08:00:00|22382.4|22375.4|22499.9|22492.9|22534.9|22527.9|22354.9|22347.9|2812
1592470800000|2020-06-18 09:00:00|22502.4|22495.4|22469.9|22462.9|22524.9|22517.9|22414.9|22407.9|2492
1592474400000|2020-06-18 10:00:00|22467.4|22460.4|22429.9|22422.9|22472.4|22465.4|22399.9|22392.9|1167
1592478000000|2020-06-18 11:00:00|22434.9|22427.9|22319.9|22312.9|22449.9|22442.9|22299.9|22292.9|1456
1592481600000|2020-06-18 12:00:00|22314.9|22307.9|22319.9|22312.9|22359.9|22352.9|22282.4|22275.4|1652
1592485200000|2020-06-18 13:00:00|22322.4|22315.4|22329.9|22322.9|22379.9|22372.9|22274.9|22267.9|1936
1592488800000|2020-06-18 14:00:00|22332.4|22325.4|22409.9|22402.9|22414.9|22407.9|22309.9|22302.9|2750
1592492400000|2020-06-18 15:00:00|22407.4|22400.4|22354.9|22347.9|22419.9|22412.9|22352.4|22345.4|1238
1592496000000|2020-06-18 16:00:00|22357.4|22350.4|22394.9|22387.9|22404.9|22397.9|22339.9|22332.9|742
1592499600000|2020-06-18 17:00:00|22392.4|22385.4|22424.9|22417.9|22434.9|22427.9|22379.9|22372.9|359
1592503200000|2020-06-18 18:00:00|22429.9|22422.9|22354.9|22347.9|22429.9|22422.9|22354.9|22347.9|666
1592506800000|2020-06-18 19:00:00|22357.4|22350.4|22409.9|22402.9|22419.9|22412.9|22334.9|22327.9|1152
1592510400000|2020-06-18 20:00:00|22414.9|22407.9|22407.8|22377.8|22419.9|22412.9|22391.4|22375.1|339
1592514000000|2020-06-18 21:00:00|22408.6|22378.6|22404.9|22374.9|22412.9|22382.9|22404.5|22374.5|0
1592517600000|2020-06-18 22:00:00|22401.9|22371.9|22443.9|22428.9|22443.9|22428.9|22396.9|22366.9|30
1592521200000|2020-06-18 23:00:00|22448.9|22433.9|22532.8|22525.8|22532.8|22525.8|22448.9|22433.9|24586
1592524800000|2020-06-19 00:00:00|22537.8|22530.8|22405.3|22398.3|22537.8|22530.8|22365.3|22358.3|5669
1592528400000|2020-06-19 01:00:00|22402.8|22395.8|22370.3|22363.3|22425.3|22418.3|22335.3|22328.3|4567
1592532000000|2020-06-19 02:00:00|22365.3|22358.3|22432.8|22425.8|22450.3|22443.3|22345.3|22338.3|2608
1592535600000|2020-06-19 03:00:00|22435.3|22428.3|22470.3|22463.3|22475.3|22468.3|22402.8|22395.8|2416
1592539200000|2020-06-19 04:00:00|22472.8|22465.8|22445.3|22438.3|22512.8|22505.8|22440.3|22433.3|3444
1592542800000|2020-06-19 05:00:00|22440.3|22433.3|22462.8|22455.8|22505.3|22498.3|22422.8|22415.8|6095
1592546400000|2020-06-19 06:00:00|22465.3|22458.3|22602.8|22595.8|22630.3|22623.3|22460.3|22453.3|8413
1592550000000|2020-06-19 07:00:00|22605.3|22598.3|22660.3|22653.3|22665.3|22658.3|22570.3|22563.3|1277
1592553600000|2020-06-19 08:00:00|22657.8|22650.8|22630.3|22623.3|22665.3|22658.3|22585.3|22578.3|1498
1592557200000|2020-06-19 09:00:00|22635.3|22628.3|22665.3|22658.3|22695.3|22688.3|22627.8|22620.8|1626
1592560800000|2020-06-19 10:00:00|22670.3|22663.3|22650.3|22643.3|22695.3|22688.3|22625.3|22618.3|993
1592564400000|2020-06-19 11:00:00|22652.8|22645.8|22675.3|22668.3|22677.8|22670.8|22627.8|22620.8|713
1592568000000|2020-06-19 12:00:00|22677.8|22670.8|22710.3|22703.3|22715.3|22708.3|22670.3|22663.3|1369
1592571600000|2020-06-19 13:00:00|22707.8|22700.8|22640.3|22633.3|22715.3|22708.3|22620.3|22613.3|2081
1592575200000|2020-06-19 14:00:00|22645.3|22638.3|22615.3|22608.3|22695.3|22688.3|22610.3|22603.3|1555
1592578800000|2020-06-19 15:00:00|22620.3|22613.3|22577.8|22570.8|22655.3|22648.3|22572.8|22565.8|2077
1592582400000|2020-06-19 16:00:00|22580.3|22573.3|22525.3|22518.3|22585.3|22578.3|22420.3|22413.3|3156
1592586000000|2020-06-19 17:00:00|22520.3|22513.3|22407.8|22400.8|22520.3|22513.3|22400.3|22393.3|1477
1592589600000|2020-06-19 18:00:00|22410.3|22403.3|22457.8|22450.8|22470.3|22463.3|22385.3|22378.3|1495
1592593200000|2020-06-19 19:00:00|22460.3|22453.3|22385.3|22378.3|22495.3|22488.3|22385.3|22378.3|2110
1592596800000|2020-06-19 20:00:00|22387.8|22380.8|22342.2|22312.2|22390.3|22383.3|22316.8|22301.8|784
1592776800000|2020-06-21 22:00:00|22259.3|22244.3|22261.4|22246.4|22309.3|22294.3|22166.8|22151.8|1192
1592780400000|2020-06-21 23:00:00|22258.9|22243.9|22319.9|22312.9|22367.4|22360.4|22246.4|22231.4|3140
1592784000000|2020-06-22 00:00:00|22322.4|22315.4|22374.9|22367.9|22407.4|22400.4|22289.9|22282.9|7346
1592787600000|2020-06-22 01:00:00|22377.4|22370.4|22434.9|22427.9|22504.9|22497.9|22374.9|22367.9|7606
1592791200000|2020-06-22 02:00:00|22432.4|22425.4|22539.9|22532.9|22547.4|22540.4|22429.9|22422.9|4366
1592794800000|2020-06-22 03:00:00|22537.4|22530.4|22514.9|22507.9|22569.9|22562.9|22509.9|22502.9|2933
1592798400000|2020-06-22 04:00:00|22517.4|22510.4|22479.9|22472.9|22562.4|22555.4|22464.9|22457.9|2363
1592802000000|2020-06-22 05:00:00|22474.9|22467.9|22444.9|22437.9|22499.9|22492.9|22419.9|22412.9|5870
1592805600000|2020-06-22 06:00:00|22437.4|22430.4|22422.4|22415.4|22442.4|22435.4|22314.9|22307.9|8440
1592809200000|2020-06-22 07:00:00|22427.4|22420.4|22487.4|22480.4|22512.4|22505.4|22374.9|22367.9|1925
1592812800000|2020-06-22 08:00:00|22484.9|22477.9|22507.4|22500.4|22529.9|22522.9|22454.9|22447.9|947
1592816400000|2020-06-22 09:00:00|22504.9|22497.9|22502.4|22495.4|22552.4|22545.4|22494.9|22487.9|908
1592820000000|2020-06-22 10:00:00|22499.9|22492.9|22449.9|22442.9|22504.9|22497.9|22434.9|22427.9|672
1592823600000|2020-06-22 11:00:00|22454.9|22447.9|22449.9|22442.9|22457.4|22450.4|22389.9|22382.9|908
1592827200000|2020-06-22 12:00:00|22447.4|22440.4|22454.9|22447.9|22479.9|22472.9|22434.9|22427.9|807
1592830800000|2020-06-22 13:00:00|22449.9|22442.9|22459.9|22452.9|22469.9|22462.9|22379.9|22372.9|2071
1592834400000|2020-06-22 14:00:00|22462.4|22455.4|22409.9|22402.9|22504.9|22497.9|22409.9|22402.9|1181
1592838000000|2020-06-22 15:00:00|22407.4|22400.4|22484.9|22477.9|22504.9|22497.9|22399.9|22392.9|1566
1592841600000|2020-06-22 16:00:00|22482.4|22475.4|22529.9|22522.9|22549.9|22542.9|22482.4|22475.4|1260
1592845200000|2020-06-22 17:00:00|22534.9|22527.9|22529.9|22522.9|22539.9|22532.9|22499.9|22492.9|547
1592848800000|2020-06-22 18:00:00|22524.9|22517.9|22564.9|22557.9|22569.9|22562.9|22509.9|22502.9|991
1592852400000|2020-06-22 19:00:00|22559.9|22552.9|22584.9|22577.9|22584.9|22577.9|22474.9|22467.9|1808
1592856000000|2020-06-22 20:00:00|22579.9|22572.9|22618.8|22588.8|22633.9|22618.9|22567.4|22560.4|641
1592859600000|2020-06-22 21:00:00|22619.8|22589.8|22625.7|22595.7|22626.8|22596.8|22618.5|22588.5|0
1592863200000|2020-06-22 22:00:00|22628.8|22598.8|22647|22632|22652|22637|22589.5|22574.5|153
1592866800000|2020-06-22 23:00:00|22644.5|22629.5|22650.5|22643.5|22700.5|22693.5|22644.5|22629.5|21955
1592870400000|2020-06-23 00:00:00|22645.5|22638.5|22635.5|22628.5|22665.5|22658.5|22578|22571|7224
1592874000000|2020-06-23 01:00:00|22638|22631|22465.5|22458.5|22645.5|22638.5|22235.5|22228.5|27642
1592877600000|2020-06-23 02:00:00|22468|22461|22663|22656|22715.5|22708.5|22460.5|22453.5|14736
1592881200000|2020-06-23 03:00:00|22660.5|22653.5|22630.5|22623.5|22738|22731|22580.5|22573.5|6111
1592884800000|2020-06-23 04:00:00|22628|22621|22615.5|22608.5|22675.5|22668.5|22603|22596|3301
1592888400000|2020-06-23 05:00:00|22620.5|22613.5|22535.5|22528.5|22650.5|22643.5|22535.5|22528.5|6620
1592892000000|2020-06-23 06:00:00|22540.5|22533.5|22678|22671|22695.5|22688.5|22525.5|22518.5|8142
1592895600000|2020-06-23 07:00:00|22675.5|22668.5|22788|22781|22790.5|22783.5|22628|22621|2121
1592899200000|2020-06-23 08:00:00|22785.5|22778.5|22715.5|22708.5|22798|22791|22715.5|22708.5|1101
1592902800000|2020-06-23 09:00:00|22713|22706|22745.5|22738.5|22765.5|22758.5|22700.5|22693.5|548
1592906400000|2020-06-23 10:00:00|22743|22736|22765.5|22758.5|22788|22781|22735.5|22728.5|910
1592910000000|2020-06-23 11:00:00|22760.5|22753.5|22785.5|22778.5|22795.5|22788.5|22740.5|22733.5|512
1592913600000|2020-06-23 12:00:00|22783|22776|22730.5|22723.5|22815.5|22808.5|22725.5|22718.5|1254
1592917200000|2020-06-23 13:00:00|22733|22726|22648|22641|22740.5|22733.5|22640.5|22633.5|2272
1592920800000|2020-06-23 14:00:00|22645.5|22638.5|22655.5|22648.5|22688|22681|22600.5|22593.5|2401
1592924400000|2020-06-23 15:00:00|22653|22646|22670.5|22663.5|22710.5|22703.5|22625.5|22618.5|1976
1592928000000|2020-06-23 16:00:00|22675.5|22668.5|22660.5|22653.5|22700.5|22693.5|22655.5|22648.5|760
1592931600000|2020-06-23 17:00:00|22665.5|22658.5|22660.5|22653.5|22675.5|22668.5|22615.5|22608.5|1793
1592935200000|2020-06-23 18:00:00|22655.5|22648.5|22653|22646|22675.5|22668.5|22635.5|22628.5|736
1592938800000|2020-06-23 19:00:00|22655.5|22648.5|22585.5|22578.5|22660.5|22653.5|22555.5|22548.5|1577
1592942400000|2020-06-23 20:00:00|22588|22581|22570.7|22540.7|22605.5|22598.5|22549.5|22534.5|374
1592946000000|2020-06-23 21:00:00|22570.8|22540.8|22584.8|22554.8|22591.8|22561.8|22565.2|22535.2|0
1592949600000|2020-06-23 22:00:00|22581.9|22551.9|22547.2|22532.2|22605.3|22579.5|22534.7|22519.7|171
1592953200000|2020-06-23 23:00:00|22544.7|22529.7|22555.7|22548.7|22615.7|22608.7|22537.2|22522.2|22680
1592956800000|2020-06-24 00:00:00|22553.2|22546.2|22620.7|22613.7|22653.2|22646.2|22510.7|22503.7|5558
1592960400000|2020-06-24 01:00:00|22623.2|22616.2|22555.7|22548.7|22660.7|22653.7|22550.7|22543.7|5041
1592964000000|2020-06-24 02:00:00|22550.7|22543.7|22555.7|22548.7|22590.7|22583.7|22525.7|22518.7|3195
1592967600000|2020-06-24 03:00:00|22553.2|22546.2|22520.7|22513.7|22595.7|22588.7|22470.7|22463.7|4651
1592971200000|2020-06-24 04:00:00|22525.7|22518.7|22535.7|22528.7|22585.7|22578.7|22505.7|22498.7|3164
1592974800000|2020-06-24 05:00:00|22533.2|22526.2|22520.7|22513.7|22565.7|22558.7|22495.7|22488.7|5261
1592978400000|2020-06-24 06:00:00|22525.7|22518.7|22505.7|22498.7|22553.2|22546.2|22488.2|22481.2|4032
1592982000000|2020-06-24 07:00:00|22510.7|22503.7|22405.7|22398.7|22538.2|22531.2|22373.2|22366.2|1665
1592985600000|2020-06-24 08:00:00|22403.2|22396.2|22380.7|22373.7|22420.7|22413.7|22300.7|22293.7|2016
1592989200000|2020-06-24 09:00:00|22383.2|22376.2|22345.7|22338.7|22398.2|22391.2|22280.7|22273.7|1523
1592992800000|2020-06-24 10:00:00|22343.2|22336.2|22380.7|22373.7|22388.2|22381.2|22338.2|22331.2|647
1592996400000|2020-06-24 11:00:00|22383.2|22376.2|22395.7|22388.7|22410.7|22403.7|22368.2|22361.2|541
1593000000000|2020-06-24 12:00:00|22390.7|22383.7|22405.7|22398.7|22415.7|22408.7|22340.7|22333.7|1643
1593003600000|2020-06-24 13:00:00|22403.2|22396.2|22295.7|22288.7|22425.7|22418.7|22295.7|22288.7|1979
1593007200000|2020-06-24 14:00:00|22298.2|22291.2|22253.2|22246.2|22330.7|22323.7|22238.2|22231.2|2441
1593010800000|2020-06-24 15:00:00|22255.7|22248.7|22130.7|22123.7|22270.7|22263.7|22095.7|22088.7|4249
1593014400000|2020-06-24 16:00:00|22125.7|22118.7|22230.7|22223.7|22238.2|22231.2|22118.2|22111.2|2109
1593018000000|2020-06-24 17:00:00|22233.2|22226.2|22198.2|22191.2|22258.2|22251.2|22178.2|22171.2|1051
1593021600000|2020-06-24 18:00:00|22195.7|22188.7|22230.7|22223.7|22265.7|22258.7|22165.7|22158.7|1115
1593025200000|2020-06-24 19:00:00|22233.2|22226.2|22208.2|22201.2|22305.7|22298.7|22195.7|22188.7|2108
1593028800000|2020-06-24 20:00:00|22210.7|22203.7|22299.6|22269.6|22301.1|22278.7|22210.7|22203.7|467
1593032400000|2020-06-24 21:00:00|22298.7|22268.7|22287|22257|22300.9|22270.9|22286.8|22256.8|0
1593036000000|2020-06-24 22:00:00|22283|22253|22255.7|22240.7|22319.7|22304.7|22245.7|22230.7|220
1593039600000|2020-06-24 23:00:00|22258.2|22243.2|22256.7|22249.7|22284.2|22277.2|22220.7|22205.7|2166
1593043200000|2020-06-25 00:00:00|22259.2|22252.2|22374.2|22367.2|22399.2|22392.2|22229.2|22222.2|8553
1593046800000|2020-06-25 01:00:00|22379.2|22372.2|22209.2|22202.2|22409.2|22402.2|22204.2|22197.2|6312
1593050400000|2020-06-25 02:00:00|22211.7|22204.7|22254.2|22247.2|22259.2|22252.2|22144.2|22137.2|5084
1593054000000|2020-06-25 03:00:00|22256.7|22249.7|22294.2|22287.2|22304.2|22297.2|22209.2|22202.2|3852
1593057600000|2020-06-25 04:00:00|22299.2|22292.2|22239.2|22232.2|22329.2|22322.2|22184.2|22177.2|4398
1593061200000|2020-06-25 05:00:00|22236.7|22229.7|22269.2|22262.2|22304.2|22297.2|22229.2|22222.2|7215
1593064800000|2020-06-25 06:00:00|22259.2|22252.2|22251.7|22244.7|22324.2|22317.2|22229.2|22222.2|8692
1593068400000|2020-06-25 07:00:00|22254.2|22247.2|22154.2|22147.2|22269.2|22262.2|22064.2|22057.2|3117
1593072000000|2020-06-25 08:00:00|22151.7|22144.7|22331.7|22324.7|22374.2|22367.2|22149.2|22142.2|2994
1593075600000|2020-06-25 09:00:00|22329.2|22322.2|22324.2|22317.2|22399.2|22392.2|22301.7|22294.7|1433
1593079200000|2020-06-25 10:00:00|22326.7|22319.7|22339.2|22332.2|22346.7|22339.7|22284.2|22277.2|1206
1593082800000|2020-06-25 11:00:00|22341.7|22334.7|22259.2|22252.2|22344.2|22337.2|22236.7|22229.7|1308
1593086400000|2020-06-25 12:00:00|22264.2|22257.2|22276.7|22269.7|22344.2|22337.2|22246.7|22239.7|1875
1593090000000|2020-06-25 13:00:00|22279.2|22272.2|22304.2|22297.2|22344.2|22337.2|22244.2|22237.2|2396
1593093600000|2020-06-25 14:00:00|22309.2|22302.2|22354.2|22347.2|22424.2|22417.2|22294.2|22287.2|3343
1593097200000|2020-06-25 15:00:00|22356.7|22349.7|22384.2|22377.2|22391.7|22384.7|22314.2|22307.2|2076
1593100800000|2020-06-25 16:00:00|22386.7|22379.7|22419.2|22412.2|22446.7|22439.7|22384.2|22377.2|1613
1593104400000|2020-06-25 17:00:00|22416.7|22409.7|22406.7|22399.7|22424.2|22417.2|22379.2|22372.2|695
1593108000000|2020-06-25 18:00:00|22404.2|22397.2|22379.2|22372.2|22409.2|22402.2|22354.2|22347.2|711
1593111600000|2020-06-25 19:00:00|22374.2|22367.2|22514.2|22507.2|22529.2|22522.2|22359.2|22352.2|2854
1593115200000|2020-06-25 20:00:00|22516.7|22509.7|22524.1|22494.1|22541.7|22534.7|22490.7|22475.7|525
1593118800000|2020-06-25 21:00:00|22523.8|22493.8|22513.3|22483.3|22523.8|22493.8|22511|22481|0
1593122400000|2020-06-25 22:00:00|22513.2|22483.2|22515.8|22500.8|22520.9|22500.8|22485.8|22470.8|95
1593126000000|2020-06-25 23:00:00|22513.3|22498.3|22459.3|22452.3|22540.8|22532.3|22459.3|22452.3|30872
1593129600000|2020-06-26 00:00:00|22461.8|22454.8|22476.8|22469.8|22479.3|22472.3|22394.3|22387.3|6485
1593133200000|2020-06-26 01:00:00|22479.3|22472.3|22484.3|22477.3|22504.3|22497.3|22429.3|22422.3|3587
1593136800000|2020-06-26 02:00:00|22486.8|22479.8|22469.3|22462.3|22506.8|22499.8|22439.3|22432.3|2426
1593140400000|2020-06-26 03:00:00|22471.8|22464.8|22511.8|22504.8|22519.3|22512.3|22464.3|22457.3|2749
1593144000000|2020-06-26 04:00:00|22514.3|22507.3|22524.3|22517.3|22579.3|22572.3|22504.3|22497.3|4462
1593147600000|2020-06-26 05:00:00|22526.8|22519.8|22514.3|22507.3|22549.3|22542.3|22489.3|22482.3|5036
1593151200000|2020-06-26 06:00:00|22484|22477|22451.5|22444.5|22499|22492|22426.5|22419.5|6442
1593154800000|2020-06-26 07:00:00|22449|22442|22424|22417|22474|22467|22384|22377|1637
1593158400000|2020-06-26 08:00:00|22426.5|22419.5|22406.5|22399.5|22429|22422|22354|22347|1523
1593162000000|2020-06-26 09:00:00|22404|22397|22444|22437|22454|22447|22401.5|22394.5|899
1593165600000|2020-06-26 10:00:00|22449|22442|22469|22462|22481.5|22474.5|22439|22432|746
1593169200000|2020-06-26 11:00:00|22466.5|22459.5|22439|22432|22499|22492|22431.5|22424.5|886
1593172800000|2020-06-26 12:00:00|22441.5|22434.5|22414|22407|22454|22447|22401.5|22394.5|1003
1593176400000|2020-06-26 13:00:00|22411.5|22404.5|22404|22397|22444|22437|22374|22367|1375
1593180000000|2020-06-26 14:00:00|22399|22392|22259|22252|22404|22397|22219|22212|4392
1593183600000|2020-06-26 15:00:00|22264|22257|22299|22292|22314|22307|22259|22252|2059
1593187200000|2020-06-26 16:00:00|22301.5|22294.5|22279|22272|22304|22297|22229|22222|1108
1593190800000|2020-06-26 17:00:00|22274|22267|22279|22272|22309|22302|22269|22262|1180
1593194400000|2020-06-26 18:00:00|22274|22267|22264|22257|22294|22287|22244|22237|976
1593198000000|2020-06-26 19:00:00|22269|22262|22259|22252|22289|22282|22224|22217|2029
1593201600000|2020-06-26 20:00:00|22256.5|22249.5|22258.9|22228.9|22306.5|22299.5|22243|22225.4|645
1593381600000|2020-06-28 22:00:00|22183|22168|22233|22218|22253|22238|22135.5|22120.5|535
1593385200000|2020-06-28 23:00:00|22238|22223|22224.2|22217.2|22274.2|22267.2|22194.2|22183.2|20982
1593388800000|2020-06-29 00:00:00|22221.7|22214.7|22174.2|22167.2|22249.2|22242.2|22094.2|22087.2|10295
1593392400000|2020-06-29 01:00:00|22179.2|22172.2|22229.2|22222.2|22274.2|22267.2|22149.2|22142.2|6272
1593396000000|2020-06-29 02:00:00|22226.7|22219.7|22104.2|22097.2|22244.2|22237.2|22094.2|22087.2|3543
1593399600000|2020-06-29 03:00:00|22106.7|22099.7|22036.7|22029.7|22124.2|22117.2|21989.2|21982.2|6239
1593403200000|2020-06-29 04:00:00|22039.2|22032.2|22001.7|21994.7|22099.2|22092.2|21979.2|21972.2|3692
1593406800000|2020-06-29 05:00:00|22004.2|21997.2|21979.2|21972.2|22084.2|22077.2|21951.7|21944.7|10989
1593410400000|2020-06-29 06:00:00|21996.7|21989.7|22089.2|22082.2|22111.7|22104.7|21969.2|21962.2|10498
1593414000000|2020-06-29 07:00:00|22091.7|22084.7|22124.2|22117.2|22174.2|22167.2|22089.2|22082.2|2590
1593417600000|2020-06-29 08:00:00|22119.2|22112.2|22164.2|22157.2|22164.2|22157.2|22061.7|22054.7|1151
1593421200000|2020-06-29 09:00:00|22159.2|22152.2|22189.2|22182.2|22209.2|22202.2|22136.7|22129.7|1007
1593424800000|2020-06-29 10:00:00|22194.2|22187.2|22171.7|22164.7|22204.2|22197.2|22114.2|22107.2|960
1593428400000|2020-06-29 11:00:00|22174.2|22167.2|22214.2|22207.2|22229.2|22222.2|22154.2|22147.2|1056
1593432000000|2020-06-29 12:00:00|22219.2|22212.2|22189.2|22182.2|22219.2|22212.2|22164.2|22157.2|898
1593435600000|2020-06-29 13:00:00|22191.7|22184.7|22169.2|22162.2|22209.2|22202.2|22109.2|22102.2|1832
1593439200000|2020-06-29 14:00:00|22174.2|22167.2|22324.2|22317.2|22389.2|22382.2|22174.2|22167.2|4133
1593442800000|2020-06-29 15:00:00|22329.2|22322.2|22324.2|22317.2|22359.2|22352.2|22304.2|22297.2|1801
1593446400000|2020-06-29 16:00:00|22329.2|22322.2|22334.2|22327.2|22364.2|22357.2|22326.7|22319.7|811
1593450000000|2020-06-29 17:00:00|22336.7|22329.7|22354.2|22347.2|22374.2|22367.2|22329.2|22322.2|1097
1593453600000|2020-06-29 18:00:00|22359.2|22352.2|22329.2|22322.2|22359.2|22352.2|22319.2|22312.2|625
1593457200000|2020-06-29 19:00:00|22334.2|22327.2|22359.2|22352.2|22359.2|22352.2|22294.2|22287.2|1595
1593460800000|2020-06-29 20:00:00|22361.7|22354.7|22351.3|22321.3|22374.2|22367.2|22343.2|22316.8|782
1593464400000|2020-06-29 21:00:00|22351|22321|22352.6|22322.6|22358.7|22328.7|22342.1|22312.1|0
1593468000000|2020-06-29 22:00:00|22350.7|22320.7|22388.4|22373.4|22413.4|22398.4|22345.7|22318.2|265
1593471600000|2020-06-29 23:00:00|22390.9|22375.9|22414.4|22407.4|22441.9|22434.9|22378.4|22363.4|25411
1593475200000|2020-06-30 00:00:00|22416.9|22409.9|22334.4|22327.4|22419.4|22412.4|22319.4|22312.4|7675
1593478800000|2020-06-30 01:00:00|22336.9|22329.9|22369.4|22362.4|22444.4|22437.4|22334.4|22327.4|5323
1593482400000|2020-06-30 02:00:00|22371.9|22364.9|22361.9|22354.9|22399.4|22392.4|22354.4|22347.4|2446
1593486000000|2020-06-30 03:00:00|22359.4|22352.4|22359.4|22352.4|22371.9|22364.9|22324.4|22317.4|2505
1593489600000|2020-06-30 04:00:00|22364.4|22357.4|22374.4|22367.4|22399.4|22392.4|22364.4|22357.4|2421
1593493200000|2020-06-30 05:00:00|22371.9|22364.9|22264.4|22257.4|22419.4|22412.4|22259.4|22252.4|10586
1593496800000|2020-06-30 06:00:00|22259.4|22252.4|22274.4|22267.4|22334.4|22327.4|22234.4|22227.4|9312
1593500400000|2020-06-30 07:00:00|22279.4|22272.4|22274.4|22267.4|22321.9|22314.9|22234.4|22227.4|1363
1593504000000|2020-06-30 08:00:00|22276.9|22269.9|22199.4|22192.4|22289.4|22282.4|22171.9|22164.9|1643
1593507600000|2020-06-30 09:00:00|22196.9|22189.9|22269.4|22262.4|22279.4|22272.4|22169.4|22162.4|987
1593511200000|2020-06-30 10:00:00|22271.9|22264.9|22264.4|22257.4|22299.4|22292.4|22246.9|22239.9|631
1593514800000|2020-06-30 11:00:00|22261.9|22254.9|22274.4|22267.4|22334.4|22327.4|22254.4|22247.4|851
1593518400000|2020-06-30 12:00:00|22276.9|22269.9|22254.4|22247.4|22276.9|22269.9|22224.4|22217.4|725
1593522000000|2020-06-30 13:00:00|22251.9|22244.9|22216.9|22209.9|22264.4|22257.4|22194.4|22187.4|2072
1593525600000|2020-06-30 14:00:00|22214.4|22207.4|22329.4|22322.4|22334.4|22327.4|22214.4|22207.4|1607
1593529200000|2020-06-30 15:00:00|22331.9|22324.9|22329.4|22322.4|22374.4|22367.4|22319.4|22312.4|2205
1593532800000|2020-06-30 16:00:00|22331.9|22324.9|22284.4|22277.4|22359.4|22352.4|22284.4|22277.4|1634
1593536400000|2020-06-30 17:00:00|22289.4|22282.4|22294.4|22287.4|22299.4|22292.4|22271.9|22264.9|673
1593540000000|2020-06-30 18:00:00|22289.4|22282.4|22304.4|22297.4|22304.4|22297.4|22269.4|22262.4|1271
1593543600000|2020-06-30 19:00:00|22301.9|22294.9|22304.4|22297.4|22379.4|22372.4|22269.4|22262.4|4599
1593547200000|2020-06-30 20:00:00|22301.9|22294.9|22346.8|22316.8|22357.1|22340.9|22299.4|22292.4|1170
1593550800000|2020-06-30 21:00:00|22345.7|22315.7|22349.9|22319.9|22353.9|22323.9|22335|22305|0
1593554400000|2020-06-30 22:00:00|22354.6|22324.6|22346|22331|22388.4|22373.4|22338.5|22317.7|185
1593558000000|2020-06-30 23:00:00|22348.5|22333.5|22339.5|22332.5|22394.5|22387.5|22312|22305|27437
1593561600000|2020-07-01 00:00:00|22342|22335|22314.5|22307.5|22354.5|22347.5|22284.5|22277.5|5883
1593565200000|2020-07-01 01:00:00|22317|22310|22299.5|22292.5|22349.5|22342.5|22264.5|22257.5|5307
1593568800000|2020-07-01 02:00:00|22302|22295|22174.5|22167.5|22309.5|22302.5|22159.5|22152.5|4787
1593572400000|2020-07-01 03:00:00|22169.5|22162.5|22219.5|22212.5|22244.5|22237.5|22169.5|22162.5|3342
1593576000000|2020-07-01 04:00:00|22222|22215|22129.5|22122.5|22239.5|22232.5|22124.5|22117.5|3444
1593579600000|2020-07-01 05:00:00|22124.5|22117.5|22094.5|22087.5|22129.5|22122.5|22029.5|22022.5|10776
1593583200000|2020-07-01 06:00:00|22099.5|22092.5|22144.5|22137.5|22154.5|22147.5|22049.5|22042.5|6759
1593586800000|2020-07-01 07:00:00|22147|22140|22134.5|22127.5|22179.5|22172.5|22129.5|22122.5|1393
1593590400000|2020-07-01 08:00:00|22137|22130|22144.5|22137.5|22152|22145|22112|22105|950
1593594000000|2020-07-01 09:00:00|22147|22140|22094.5|22087.5|22192|22185|22087|22080|1413
1593597600000|2020-07-01 10:00:00|22097|22090|22039.5|22032.5|22124.5|22117.5|22022|22015|1552
1593601200000|2020-07-01 11:00:00|22034.5|22027.5|22014.5|22007.5|22037|22030|21972|21965|1307
1593604800000|2020-07-01 12:00:00|22012|22005|22144.5|22137.5|22147|22140|21994.5|21987.5|2037
1593608400000|2020-07-01 13:00:00|22149.5|22142.5|22194.5|22187.5|22219.5|22212.5|22134.5|22127.5|2717
1593612000000|2020-07-01 14:00:00|22212|22205|22207|22200|22262|22255|22154.5|22147.5|2300
1593615600000|2020-07-01 15:00:00|22209.5|22202.5|22169.5|22162.5|22212|22205|22124.5|22117.5|1932
1593619200000|2020-07-01 16:00:00|22174.5|22167.5|22189.5|22182.5|22222|22215|22159.5|22152.5|1982
1593622800000|2020-07-01 17:00:00|22192|22185|22194.5|22187.5|22209.5|22202.5|22174.5|22167.5|879
1593626400000|2020-07-01 18:00:00|22197|22190|22207|22200|22214.5|22207.5|22184.5|22177.5|456
1593630000000|2020-07-01 19:00:00|22204.5|22197.5|22224.5|22217.5|22264.5|22257.5|22204.5|22197.5|1302
1593633600000|2020-07-01 20:00:00|22229.5|22222.5|22221.1|22191.1|22233.5|22222.5|22204.5|22183.5|572
1593637200000|2020-07-01 21:00:00|22220.5|22190.5|22218.9|22188.9|22222.9|22192.9|22212.4|22182.4|0
1593640800000|2020-07-01 22:00:00|22224|22194|22211|22196|22229.6|22208.5|22176|22161|158
1593644400000|2020-07-01 23:00:00|22208.5|22193.5|22169.2|22162.2|22231|22216|22169.2|22162.2|33543
1593648000000|2020-07-02 00:00:00|22166.7|22159.7|22151.7|22144.7|22204.2|22197.2|22059.2|22052.2|7217
1593651600000|2020-07-02 01:00:00|22154.2|22147.2|22174.2|22167.2|22229.2|22222.2|22074.2|22067.2|7571
1593655200000|2020-07-02 02:00:00|22179.2|22172.2|22259.2|22252.2|22259.2|22252.2|22169.2|22162.2|3327
1593658800000|2020-07-02 03:00:00|22264.2|22257.2|22134.2|22127.2|22271.7|22264.7|22119.2|22112.2|3916
1593662400000|2020-07-02 04:00:00|22129.2|22122.2|22149.2|22142.2|22184.2|22177.2|22109.2|22102.2|3205
1593666000000|2020-07-02 05:00:00|22154.2|22147.2|22129.2|22122.2|22174.2|22167.2|22079.2|22072.2|7113
1593669600000|2020-07-02 06:00:00|22124.2|22117.2|22231.7|22224.7|22239.2|22232.2|22114.2|22107.2|6501
1593673200000|2020-07-02 07:00:00|22234.2|22227.2|22289.2|22282.2|22304.2|22297.2|22199.2|22192.2|1830
1593676800000|2020-07-02 08:00:00|22294.2|22287.2|22279.2|22272.2|22314.2|22307.2|22266.7|22259.7|1321
1593680400000|2020-07-02 09:00:00|22276.7|22269.7|22261.7|22254.7|22289.2|22282.2|22244.2|22237.2|714
1593684000000|2020-07-02 10:00:00|22264.2|22257.2|22269.2|22262.2|22274.2|22267.2|22224.2|22217.2|538
1593687600000|2020-07-02 11:00:00|22271.7|22264.7|22299.2|22292.2|22299.2|22292.2|22269.2|22262.2|619
1593691200000|2020-07-02 12:00:00|22296.7|22289.7|22394.2|22387.2|22404.2|22397.2|22276.7|22269.7|2855
1593694800000|2020-07-02 13:00:00|22391.7|22384.7|22434.2|22427.2|22444.2|22437.2|22384.2|22377.2|1856
1593698400000|2020-07-02 14:00:00|22436.7|22429.7|22324.2|22317.2|22444.2|22437.2|22294.2|22287.2|3746
1593702000000|2020-07-02 15:00:00|22321.7|22314.7|22364.2|22357.2|22376.7|22369.7|22294.2|22287.2|2352
1593705600000|2020-07-02 16:00:00|22366.7|22359.7|22359.2|22352.2|22379.2|22372.2|22344.2|22337.2|1269
1593709200000|2020-07-02 17:00:00|22361.7|22354.7|22364.2|22357.2|22384.2|22377.2|22344.2|22337.2|542
1593712800000|2020-07-02 18:00:00|22361.7|22354.7|22369.2|22362.2|22389.2|22382.2|22354.2|22347.2|603
1593716400000|2020-07-02 19:00:00|22366.7|22359.7|22329.2|22322.2|22374.2|22367.2|22299.2|22292.2|1850
1593720000000|2020-07-02 20:00:00|22324.2|22317.2|22344.1|22314.1|22346.9|22337.2|22324.2|22302|344
1593723600000|2020-07-02 21:00:00|22343.9|22313.9|22334.6|22304.6|22344.8|22314.8|22334.6|22304.6|0
1593727200000|2020-07-02 22:00:00|22341.7|22311.7|22313.8|22298.8|22351.3|22336.3|22313.8|22298.8|231
1593730800000|2020-07-02 23:00:00|22316.3|22301.3|22272.3|22265.3|22331.3|22322.8|22264.8|22257.8|26404
1593734400000|2020-07-03 00:00:00|22269.8|22262.8|22269.8|22262.8|22289.8|22282.8|22224.8|22217.8|6193
1593738000000|2020-07-03 01:00:00|22262.3|22255.3|22214.8|22207.8|22304.8|22297.8|22199.8|22192.8|8274
1593741600000|2020-07-03 02:00:00|22217.3|22210.3|22179.8|22172.8|22249.8|22242.8|22164.8|22157.8|3524
1593745200000|2020-07-03 03:00:00|22177.3|22170.3|22189.8|22182.8|22219.8|22212.8|22164.8|22157.8|3095
1593748800000|2020-07-03 04:00:00|22187.3|22180.3|22189.8|22182.8|22209.8|22202.8|22139.8|22132.8|2593
1593752400000|2020-07-03 05:00:00|22187.3|22180.3|22279.8|22272.8|22279.8|22272.8|22179.8|22172.8|5656
1593756000000|2020-07-03 06:00:00|22284.8|22277.8|22354.8|22347.8|22374.8|22367.8|22264.8|22257.8|5569
1593759600000|2020-07-03 07:00:00|22357.3|22350.3|22289.8|22282.8|22374.8|22367.8|22274.8|22267.8|983
1593763200000|2020-07-03 08:00:00|22292.3|22285.3|22284.8|22277.8|22299.8|22292.8|22252.3|22245.3|881
1593766800000|2020-07-03 09:00:00|22282.3|22275.3|22229.8|22222.8|22289.8|22282.8|22224.8|22217.8|495
1593770400000|2020-07-03 10:00:00|22227.3|22220.3|22249.8|22242.8|22259.8|22252.8|22212.3|22205.3|720
1593774000000|2020-07-03 11:00:00|22247.3|22240.3|22219.8|22212.8|22249.8|22242.8|22204.8|22197.8|675
1593777600000|2020-07-03 12:00:00|22217.3|22210.3|22209.8|22202.8|22224.8|22217.8|22199.8|22192.8|449
1593781200000|2020-07-03 13:00:00|22207.3|22200.3|22224.8|22217.8|22239.8|22232.8|22204.8|22197.8|496
1593784800000|2020-07-03 14:00:00|22227.3|22220.3|22194.8|22187.8|22232.3|22225.3|22164.8|22157.8|808
1593788400000|2020-07-03 15:00:00|22197.3|22190.3|22209.8|22202.8|22219.8|22212.8|22174.8|22167.8|639
1593792000000|2020-07-03 16:00:00|22212.3|22205.3|22217.3|22210.3|22224.8|22217.8|22209.8|22202.8|196
1593795600000|2020-07-03 17:00:00|22221.3|22206.3|22213.8|22198.8|22221.3|22206.3|22208.8|22193.8|27
1593799200000|2020-07-03 18:00:00|22216.3|22201.3|22223.8|22208.8|22226.3|22211.3|22216.3|22201.3|34
1593802800000|2020-07-03 19:00:00|22226.3|22211.3|22221.3|22206.3|22228.8|22213.8|22218.8|22203.8|35
1593806400000|2020-07-03 20:00:00|22223.8|22208.8|22241.9|22211.9|22241.9|22223.8|22206.3|22188.8|219
1593986400000|2020-07-05 22:00:00|22246.3|22231.3|22283.8|22268.8|22313.8|22298.8|22246.3|22231.3|285
1593990000000|2020-07-05 23:00:00|22293.8|22278.8|22304.6|22297.6|22314.6|22307.6|22244.6|22237.6|14320
1593993600000|2020-07-06 00:00:00|22307.1|22300.1|22489.6|22482.6|22494.6|22487.6|22304.6|22297.6|7388
1593997200000|2020-07-06 01:00:00|22492.1|22485.1|22584.6|22577.6|22619.6|22612.6|22492.1|22485.1|11559
1594000800000|2020-07-06 02:00:00|22587.1|22580.1|22629.6|22622.6|22654.6|22647.6|22584.6|22577.6|5709
1594004400000|2020-07-06 03:00:00|22632.1|22625.1|22654.6|22647.6|22679.6|22672.6|22604.6|22597.6|3742
1594008000000|2020-07-06 04:00:00|22657.1|22650.1|22689.6|22682.6|22699.6|22692.6|22649.6|22642.6|3606
1594011600000|2020-07-06 05:00:00|22694.6|22687.6|22699.6|22692.6|22729.6|22722.6|22664.6|22657.6|15742
1594015200000|2020-07-06 06:00:00|22702.1|22695.1|22682.1|22675.1|22724.6|22717.6|22639.6|22632.6|7737
1594018800000|2020-07-06 07:00:00|22692.1|22685.1|22714.6|22707.6|22764.6|22757.6|22677.1|22670.1|2652
1594022400000|2020-07-06 08:00:00|22712.1|22705.1|22649.6|22642.6|22729.6|22722.6|22649.6|22642.6|1543
1594026000000|2020-07-06 09:00:00|22652.1|22645.1|22669.6|22662.6|22684.6|22677.6|22609.6|22602.6|1233
1594029600000|2020-07-06 10:00:00|22672.1|22665.1|22679.6|22672.6|22717.1|22710.1|22669.6|22662.6|716
1594033200000|2020-07-06 11:00:00|22677.1|22670.1|22684.6|22677.6|22694.6|22687.6|22654.6|22647.6|417
1594036800000|2020-07-06 12:00:00|22687.1|22680.1|22689.6|22682.6|22719.6|22712.6|22674.6|22667.6|700
1594040400000|2020-07-06 13:00:00|22684.6|22677.6|22694.6|22687.6|22699.6|22692.6|22652.1|22645.1|1587
1594044000000|2020-07-06 14:00:00|22717.1|22710.1|22674.6|22667.6|22754.6|22747.6|22594.6|22587.6|3337
1594047600000|2020-07-06 15:00:00|22679.6|22672.6|22634.6|22627.6|22679.6|22672.6|22632.1|22625.1|1309
1594051200000|2020-07-06 16:00:00|22629.6|22622.6|22634.6|22627.6|22644.6|22637.6|22614.6|22607.6|988
1594054800000|2020-07-06 17:00:00|22637.1|22630.1|22629.6|22622.6|22639.6|22632.6|22599.6|22592.6|636
1594058400000|2020-07-06 18:00:00|22624.6|22617.6|22609.6|22602.6|22624.6|22617.6|22594.6|22587.6|699
1594062000000|2020-07-06 19:00:00|22607.1|22600.1|22652.1|22645.1|22654.6|22647.6|22599.6|22592.6|1298
1594065600000|2020-07-06 20:00:00|22654.6|22647.6|22663|22633|22669.6|22662.6|22649.6|22626.1|536
1594069200000|2020-07-06 21:00:00|22663.3|22633.3|22666.7|22636.7|22668.9|22638.9|22662.7|22632.7|0
1594072800000|2020-07-06 22:00:00|22668.9|22638.9|22653.9|22638.9|22673.3|22651.1|22633.9|22618.9|67
1594076400000|2020-07-06 23:00:00|22651.4|22636.4|22649.9|22642.9|22704.9|22697.9|22644.9|22636.4|21303
1594080000000|2020-07-07 00:00:00|22644.9|22637.9|22669.9|22662.9|22729.9|22722.9|22604.9|22597.9|7345
1594083600000|2020-07-07 01:00:00|22664.9|22657.9|22539.9|22532.9|22694.9|22687.9|22534.9|22527.9|8108
1594087200000|2020-07-07 02:00:00|22534.9|22527.9|22539.9|22532.9|22584.9|22577.9|22499.9|22492.9|4782
1594090800000|2020-07-07 03:00:00|22537.4|22530.4|22589.9|22582.9|22609.9|22602.9|22534.9|22527.9|2457
1594094400000|2020-07-07 04:00:00|22587.4|22580.4|22559.9|22552.9|22594.9|22587.9|22524.9|22517.9|3123
1594098000000|2020-07-07 05:00:00|22557.4|22550.4|22584.9|22577.9|22604.9|22597.9|22534.9|22527.9|7585
1594101600000|2020-07-07 06:00:00|22589.9|22582.9|22549.9|22542.9|22594.9|22587.9|22519.9|22512.9|5728
1594105200000|2020-07-07 07:00:00|22554.9|22547.9|22529.9|22522.9|22564.9|22557.9|22469.9|22462.9|2430
1594108800000|2020-07-07 08:00:00|22527.4|22520.4|22502.4|22495.4|22564.9|22557.9|22484.9|22477.9|1153
1594112400000|2020-07-07 09:00:00|22499.9|22492.9|22504.9|22497.9|22509.9|22502.9|22469.9|22462.9|889
1594116000000|2020-07-07 10:00:00|22502.4|22495.4|22519.9|22512.9|22544.9|22537.9|22469.9|22462.9|908
1594119600000|2020-07-07 11:00:00|22522.4|22515.4|22539.9|22532.9|22554.9|22547.9|22512.4|22505.4|679
1594123200000|2020-07-07 12:00:00|22542.4|22535.4|22529.9|22522.9|22549.9|22542.9|22504.9|22497.9|579
1594126800000|2020-07-07 13:00:00|22527.4|22520.4|22549.9|22542.9|22559.9|22552.9|22514.9|22507.9|1459
1594130400000|2020-07-07 14:00:00|22552.4|22545.4|22569.9|22562.9|22584.9|22577.9|22529.9|22522.9|1539
1594134000000|2020-07-07 15:00:00|22564.9|22557.9|22569.9|22562.9|22594.9|22587.9|22554.9|22547.9|1275
1594137600000|2020-07-07 16:00:00|22572.4|22565.4|22549.9|22542.9|22579.9|22572.9|22539.9|22532.9|553
1594141200000|2020-07-07 17:00:00|22554.9|22547.9|22559.9|22552.9|22569.9|22562.9|22534.9|22527.9|605
1594144800000|2020-07-07 18:00:00|22557.4|22550.4|22529.9|22522.9|22564.9|22557.9|22514.9|22507.9|903
1594148400000|2020-07-07 19:00:00|22524.9|22517.9|22429.9|22422.9|22524.9|22517.9|22424.9|22417.9|1894
1594152000000|2020-07-07 20:00:00|22432.4|22425.4|22481.7|22451.7|22482.7|22463.9|22424.9|22417.9|520
1594155600000|2020-07-07 21:00:00|22482.2|22452.2|22487.1|22457.1|22490.9|22460.9|22480.2|22450.2|0
1594159200000|2020-07-07 22:00:00|22485.3|22455.3|22456.4|22441.4|22494.1|22468.9|22448.9|22433.9|205
1594162800000|2020-07-07 23:00:00|22453.9|22438.9|22480.2|22473.2|22488.9|22478.2|22453.9|22438.9|20496
1594166400000|2020-07-08 00:00:00|22475.2|22468.2|22555.2|22548.2|22565.2|22558.2|22452.7|22445.7|7499
1594170000000|2020-07-08 01:00:00|22560.2|22553.2|22580.2|22573.2|22660.2|22653.2|22545.2|22538.2|8549
1594173600000|2020-07-08 02:00:00|22577.7|22570.7|22585.2|22578.2|22595.2|22588.2|22545.2|22538.2|4528
1594177200000|2020-07-08 03:00:00|22582.7|22575.7|22520.2|22513.2|22595.2|22588.2|22515.2|22508.2|4053
1594180800000|2020-07-08 04:00:00|22515.2|22508.2|22450.2|22443.2|22520.2|22513.2|22435.2|22428.2|6651
1594184400000|2020-07-08 05:00:00|22447.7|22440.7|22450.2|22443.2|22490.2|22483.2|22430.2|22423.2|11748
1594188000000|2020-07-08 06:00:00|22440.2|22433.2|22457.7|22450.7|22465.2|22458.2|22385.2|22378.2|8872
1594191600000|2020-07-08 07:00:00|22455.2|22448.2|22460.2|22453.2|22485.2|22478.2|22430.2|22423.2|2075
1594195200000|2020-07-08 08:00:00|22462.7|22455.7|22450.2|22443.2|22515.2|22508.2|22427.7|22420.7|1564
1594198800000|2020-07-08 09:00:00|22455.2|22448.2|22405.2|22398.2|22455.2|22448.2|22370.2|22363.2|1624
1594202400000|2020-07-08 10:00:00|22402.7|22395.7|22435.2|22428.2|22435.2|22428.2|22390.2|22383.2|667
1594206000000|2020-07-08 11:00:00|22440.2|22433.2|22450.2|22443.2|22460.2|22453.2|22415.2|22408.2|665
1594209600000|2020-07-08 12:00:00|22452.7|22445.7|22430.2|22423.2|22455.2|22448.2|22402.7|22395.7|638
1594213200000|2020-07-08 13:00:00|22432.7|22425.7|22490.2|22483.2|22495.2|22488.2|22410.2|22403.2|1848
1594216800000|2020-07-08 14:00:00|22492.7|22485.7|22470.2|22463.2|22500.2|22493.2|22440.2|22433.2|1559
1594220400000|2020-07-08 15:00:00|22465.2|22458.2|22385.2|22378.2|22465.2|22458.2|22345.2|22338.2|2120
1594224000000|2020-07-08 16:00:00|22390.2|22383.2|22425.2|22418.2|22430.2|22423.2|22380.2|22373.2|594
1594227600000|2020-07-08 17:00:00|22422.7|22415.7|22395.2|22388.2|22430.2|22423.2|22390.2|22383.2|744
1594231200000|2020-07-08 18:00:00|22392.7|22385.7|22435.2|22428.2|22445.2|22438.2|22390.2|22383.2|1058
1594234800000|2020-07-08 19:00:00|22440.2|22433.2|22507.7|22500.7|22507.7|22500.7|22435.2|22428.2|1513
1594238400000|2020-07-08 20:00:00|22505.2|22498.2|22536.4|22506.4|22536.7|22519.2|22505.2|22498.2|466
1594242000000|2020-07-08 21:00:00|22536.2|22506.2|22544.5|22514.5|22547.9|22517.9|22531.9|22501.9|0
1594245600000|2020-07-08 22:00:00|22554.6|22524.6|22546|22531|22568.8|22538.8|22526|22511|108
1594249200000|2020-07-08 23:00:00|22543.5|22528.5|22527|22520|22561|22546|22507|22500|1762
1594252800000|2020-07-09 00:00:00|22524.5|22517.5|22522|22515|22557|22550|22472|22465|8299
1594256400000|2020-07-09 01:00:00|22527|22520|22502|22495|22527|22520|22469.5|22462.5|6667
1594260000000|2020-07-09 02:00:00|22497|22490|22537|22530|22547|22540|22452|22445|5881
1594263600000|2020-07-09 03:00:00|22542|22535|22617|22610|22637|22630|22532|22525|5942
1594267200000|2020-07-09 04:00:00|22614.5|22607.5|22632|22625|22687|22680|22607|22600|8294
1594270800000|2020-07-09 05:00:00|22627|22620|22557|22550|22627|22620|22544.5|22537.5|10401
1594274400000|2020-07-09 06:00:00|22552|22545|22519.5|22512.5|22577|22570|22462|22455|7344
1594278000000|2020-07-09 07:00:00|22517|22510|22522|22515|22542|22535|22477|22470|1155
1594281600000|2020-07-09 08:00:00|22519.5|22512.5|22522|22515|22552|22545|22512|22505|743
1594285200000|2020-07-09 09:00:00|22519.5|22512.5|22537|22530|22552|22545|22502|22495|655
1594288800000|2020-07-09 10:00:00|22534.5|22527.5|22522|22515|22547|22540|22514.5|22507.5|331
1594292400000|2020-07-09 11:00:00|22527|22520|22534.5|22527.5|22547|22540|22517|22510|1807
1594296000000|2020-07-09 12:00:00|22537|22530|22552|22545|22557|22550|22522|22515|889
1594299600000|2020-07-09 13:00:00|22547|22540|22517|22510|22554.5|22547.5|22492|22485|1776
1594303200000|2020-07-09 14:00:00|22522|22515|22379.5|22372.5|22527|22520|22372|22365|3649
1594306800000|2020-07-09 15:00:00|22377|22370|22347|22340|22382|22375|22282|22275|4651
1594310400000|2020-07-09 16:00:00|22344.5|22337.5|22382|22375|22392|22385|22337|22330|1772
1594314000000|2020-07-09 17:00:00|22377|22370|22357|22350|22407|22400|22352|22345|1525
1594317600000|2020-07-09 18:00:00|22354.5|22347.5|22412|22405|22412|22405|22347|22340|1066
1594321200000|2020-07-09 19:00:00|22417|22410|22412|22405|22437|22430|22372|22365|2686
1594324800000|2020-07-09 20:00:00|22414.5|22407.5|22402.7|22372.7|22427|22420|22396|22370.7|416
1594328400000|2020-07-09 21:00:00|22402.6|22372.6|22402.9|22372.9|22404.7|22374.7|22395.8|22365.8|0
1594332000000|2020-07-09 22:00:00|22405.1|22375.1|22413.5|22398.5|22423.5|22408.5|22403.9|22373.9|35
1594335600000|2020-07-09 23:00:00|22411|22396|22536.9|22529.9|22536.9|22529.9|22408.5|22393.5|28602
1594339200000|2020-07-10 00:00:00|22539.4|22532.4|22426.9|22419.9|22566.9|22559.9|22416.9|22409.9|9514
1594342800000|2020-07-10 01:00:00|22421.9|22414.9|22466.9|22459.9|22481.9|22474.9|22401.9|22394.9|7470
1594346400000|2020-07-10 02:00:00|22461.9|22454.9|22436.9|22429.9|22486.9|22479.9|22421.9|22414.9|4697
1594350000000|2020-07-10 03:00:00|22441.9|22434.9|22456.9|22449.9|22466.9|22459.9|22411.9|22404.9|4282
1594353600000|2020-07-10 04:00:00|22454.4|22447.4|22366.9|22359.9|22471.9|22464.9|22361.9|22354.9|4774
1594357200000|2020-07-10 05:00:00|22364.4|22357.4|22306.9|22299.9|22376.9|22369.9|22296.9|22289.9|14307
1594360800000|2020-07-10 06:00:00|22296.9|22289.9|22251.9|22244.9|22361.9|22354.9|22251.9|22244.9|10292
1594364400000|2020-07-10 07:00:00|22256.9|22249.9|22341.9|22334.9|22346.9|22339.9|22246.9|22239.9|2141
1594368000000|2020-07-10 08:00:00|22344.4|22337.4|22356.9|22349.9|22421.9|22414.9|22336.9|22329.9|1877
1594371600000|2020-07-10 09:00:00|22359.4|22352.4|22371.9|22364.9|22386.9|22379.9|22321.9|22314.9|806
1594375200000|2020-07-10 10:00:00|22374.4|22367.4|22396.9|22389.9|22401.9|22394.9|22356.9|22349.9|415
1594378800000|2020-07-10 11:00:00|22399.4|22392.4|22376.9|22369.9|22426.9|22419.9|22371.9|22364.9|681
1594382400000|2020-07-10 12:00:00|22379.4|22372.4|22406.9|22399.9|22426.9|22419.9|22351.9|22344.9|1556
1594386000000|2020-07-10 13:00:00|22409.4|22402.4|22411.9|22404.9|22449.4|22442.4|22386.9|22379.9|1978
1594389600000|2020-07-10 14:00:00|22406.9|22399.9|22471.9|22464.9|22491.9|22484.9|22376.9|22369.9|2211
1594393200000|2020-07-10 15:00:00|22466.9|22459.9|22521.9|22514.9|22521.9|22514.9|22451.9|22444.9|1678
1594396800000|2020-07-10 16:00:00|22524.4|22517.4|22526.9|22519.9|22531.9|22524.9|22486.9|22479.9|930
1594400400000|2020-07-10 17:00:00|22521.9|22514.9|22556.9|22549.9|22556.9|22549.9|22511.9|22504.9|946
1594404000000|2020-07-10 18:00:00|22561.9|22554.9|22571.9|22564.9|22576.9|22569.9|22546.9|22539.9|504
1594407600000|2020-07-10 19:00:00|22574.4|22567.4|22616.9|22609.9|22616.9|22609.9|22556.9|22549.9|1875
1594411200000|2020-07-10 20:00:00|22614.4|22607.4|22620.2|22590.2|22638.4|22623.4|22605.9|22589.7|683
1594591200000|2020-07-12 22:00:00|22670.9|22655.9|22681.2|22666.2|22725.9|22710.9|22660.9|22645.9|300
1594594800000|2020-07-12 23:00:00|22683.7|22668.7|22629.7|22622.7|22688.7|22673.7|22619.7|22612.7|25058
1594598400000|2020-07-13 00:00:00|22624.7|22617.7|22629.7|22622.7|22634.7|22627.7|22554.7|22547.7|7935
1594602000000|2020-07-13 01:00:00|22632.2|22625.2|22632.2|22625.2|22654.7|22647.7|22589.7|22582.7|6736
1594605600000|2020-07-13 02:00:00|22634.7|22627.7|22709.7|22702.7|22714.7|22707.7|22617.2|22610.2|4484
1594609200000|2020-07-13 03:00:00|22712.2|22705.2|22694.7|22687.7|22729.7|22722.7|22679.7|22672.7|3314
1594612800000|2020-07-13 04:00:00|22699.7|22692.7|22709.7|22702.7|22722.2|22715.2|22684.7|22677.7|2734
1594616400000|2020-07-13 05:00:00|22714.7|22707.7|22744.7|22737.7|22764.7|22757.7|22714.7|22707.7|11120
1594620000000|2020-07-13 06:00:00|22739.7|22732.7|22719.7|22712.7|22794.7|22787.7|22689.7|22682.7|8678
1594623600000|2020-07-13 07:00:00|22717.2|22710.2|22714.7|22707.7|22752.2|22745.2|22689.7|22682.7|1751
1594627200000|2020-07-13 08:00:00|22712.2|22705.2|22682.2|22675.2|22714.7|22707.7|22644.7|22637.7|1338
1594630800000|2020-07-13 09:00:00|22684.7|22677.7|22719.7|22712.7|22724.7|22717.7|22674.7|22667.7|614
1594634400000|2020-07-13 10:00:00|22722.2|22715.2|22749.7|22742.7|22754.7|22747.7|22704.7|22697.7|511
1594638000000|2020-07-13 11:00:00|22752.2|22745.2|22764.7|22757.7|22784.7|22777.7|22749.7|22742.7|986
1594641600000|2020-07-13 12:00:00|22769.7|22762.7|22744.7|22737.7|22769.7|22762.7|22739.7|22732.7|794
1594645200000|2020-07-13 13:00:00|22749.7|22742.7|22744.7|22737.7|22794.7|22787.7|22739.7|22732.7|1611
1594648800000|2020-07-13 14:00:00|22739.7|22732.7|22834.7|22827.7|22839.7|22832.7|22734.7|22727.7|1781
1594652400000|2020-07-13 15:00:00|22839.7|22832.7|22829.7|22822.7|22864.7|22857.7|22819.7|22812.7|2053
1594656000000|2020-07-13 16:00:00|22834.7|22827.7|22824.7|22817.7|22837.2|22830.2|22817.2|22810.2|523
1594659600000|2020-07-13 17:00:00|22827.2|22820.2|22834.7|22827.7|22859.7|22852.7|22819.7|22812.7|621
1594663200000|2020-07-13 18:00:00|22832.2|22825.2|22759.7|22752.7|22834.7|22827.7|22724.7|22717.7|2198
1594666800000|2020-07-13 19:00:00|22762.2|22755.2|22542.2|22535.2|22764.7|22757.7|22519.7|22512.7|5028
1594670400000|2020-07-13 20:00:00|22544.7|22537.7|22598.8|22568.8|22598.9|22576.2|22527.2|22520.2|829
1594674000000|2020-07-13 21:00:00|22598.2|22568.2|22625.9|22595.9|22628.3|22598.3|22598|22568|0
1594677600000|2020-07-13 22:00:00|22632.3|22602.3|22598.7|22583.7|22661.2|22631.2|22591.2|22576.2|268
1594681200000|2020-07-13 23:00:00|22601.2|22586.2|22595.3|22588.3|22650.3|22643.3|22575.3|22568.3|27512
1594684800000|2020-07-14 00:00:00|22590.3|22583.3|22615.3|22608.3|22665.3|22658.3|22590.3|22583.3|6468
1594688400000|2020-07-14 01:00:00|22617.8|22610.8|22620.3|22613.3|22630.3|22623.3|22575.3|22568.3|5279
1594692000000|2020-07-14 02:00:00|22617.8|22610.8|22575.3|22568.3|22635.3|22628.3|22545.3|22538.3|4810
1594695600000|2020-07-14 03:00:00|22577.8|22570.8|22555.3|22548.3|22602.8|22595.8|22530.3|22523.3|3509
1594699200000|2020-07-14 04:00:00|22550.3|22543.3|22555.3|22548.3|22570.3|22563.3|22540.3|22533.3|2695
1594702800000|2020-07-14 05:00:00|22560.3|22553.3|22560.3|22553.3|22580.3|22573.3|22547.8|22540.8|6721
1594706400000|2020-07-14 06:00:00|22580.3|22573.3|22605.3|22598.3|22635.3|22628.3|22565.3|22558.3|6441
1594710000000|2020-07-14 07:00:00|22607.8|22600.8|22540.3|22533.3|22632.8|22625.8|22497.8|22490.8|1938
1594713600000|2020-07-14 08:00:00|22537.8|22530.8|22600.3|22593.3|22620.3|22613.3|22537.8|22530.8|720
1594717200000|2020-07-14 09:00:00|22597.8|22590.8|22625.3|22618.3|22640.3|22633.3|22580.3|22573.3|682
1594720800000|2020-07-14 10:00:00|22627.8|22620.8|22640.3|22633.3|22640.3|22633.3|22605.3|22598.3|400
1594724400000|2020-07-14 11:00:00|22635.3|22628.3|22660.3|22653.3|22665.3|22658.3|22615.3|22608.3|577
1594728000000|2020-07-14 12:00:00|22657.8|22650.8|22577.8|22570.8|22670.3|22663.3|22575.3|22568.3|1373
1594731600000|2020-07-14 13:00:00|22575.3|22568.3|22595.3|22588.3|22635.3|22628.3|22540.3|22533.3|3561
1594735200000|2020-07-14 14:00:00|22590.3|22583.3|22610.3|22603.3|22640.3|22633.3|22537.8|22530.8|2973
1594738800000|2020-07-14 15:00:00|22615.3|22608.3|22642.8|22635.8|22675.3|22668.3|22585.3|22578.3|2374
1594742400000|2020-07-14 16:00:00|22645.3|22638.3|22625.3|22618.3|22670.3|22663.3|22625.3|22618.3|992
1594746000000|2020-07-14 17:00:00|22630.3|22623.3|22660.3|22653.3|22675.3|22668.3|22607.8|22600.8|1457
1594749600000|2020-07-14 18:00:00|22662.8|22655.8|22680.3|22673.3|22685.3|22678.3|22640.3|22633.3|1108
1594753200000|2020-07-14 19:00:00|22677.8|22670.8|22720.3|22713.3|22745.3|22738.3|22645.3|22638.3|2512
1594756800000|2020-07-14 20:00:00|22715.3|22708.3|22739.3|22709.3|22740.5|22724.3|22700.3|22693.3|525
1594760400000|2020-07-14 21:00:00|22740|22710|22754.2|22724.2|22869|22839|22740|22710|0
1594764000000|2020-07-14 22:00:00|22785.4|22755.4|22874.3|22859.3|22904.3|22889.3|22776.7|22746.7|691
1594767600000|2020-07-14 23:00:00|22876.8|22861.8|22823.1|22816.1|22884.3|22869.3|22795.6|22788.6|32141
1594771200000|2020-07-15 00:00:00|22825.6|22818.6|22913.1|22906.1|22915.6|22908.6|22810.6|22803.6|13496
1594774800000|2020-07-15 01:00:00|22910.6|22903.6|22898.1|22891.1|22940.6|22933.6|22870.6|22863.6|8638
1594778400000|2020-07-15 02:00:00|22900.6|22893.6|22870.6|22863.6|22910.6|22903.6|22860.6|22853.6|3135
1594782000000|2020-07-15 03:00:00|22868.1|22861.1|22865.6|22858.6|22878.1|22871.1|22820.6|22813.6|4720
1594785600000|2020-07-15 04:00:00|22863.1|22856.1|22940.6|22933.6|22940.6|22933.6|22860.6|22853.6|4842
1594789200000|2020-07-15 05:00:00|22945.6|22938.6|22935.6|22928.6|22955.6|22948.6|22905.6|22898.6|12007
1594792800000|2020-07-15 06:00:00|22940.6|22933.6|22908.1|22901.1|22965.6|22958.6|22900.6|22893.6|8952
1594796400000|2020-07-15 07:00:00|22910.6|22903.6|22915.6|22908.6|22938.1|22931.1|22878.1|22871.1|1295
1594800000000|2020-07-15 08:00:00|22920.6|22913.6|22860.6|22853.6|22935.6|22928.6|22848.1|22841.1|1204
1594803600000|2020-07-15 09:00:00|22865.6|22858.6|22885.6|22878.6|22895.6|22888.6|22850.6|22843.6|637
1594807200000|2020-07-15 10:00:00|22890.6|22883.6|22955.6|22948.6|22975.6|22968.6|22880.6|22873.6|1566
1594810800000|2020-07-15 11:00:00|22958.1|22951.1|23010.6|23003.6|23033.1|23026.1|22950.6|22943.6|1348
1594814400000|2020-07-15 12:00:00|23013.1|23006.1|23010.6|23003.6|23025.6|23018.6|22990.6|22983.6|886
1594818000000|2020-07-15 13:00:00|23008.1|23001.1|22935.6|22928.6|23015.6|23008.6|22925.6|22918.6|1454
1594821600000|2020-07-15 14:00:00|22940.6|22933.6|23000.6|22993.6|23020.6|23013.6|22925.6|22918.6|1798
1594825200000|2020-07-15 15:00:00|23003.1|22996.1|22910.6|22903.6|23010.6|23003.6|22910.6|22903.6|2730
1594828800000|2020-07-15 16:00:00|22913.1|22906.1|22925.6|22918.6|22930.6|22923.6|22895.6|22888.6|1394
1594832400000|2020-07-15 17:00:00|22920.6|22913.6|22920.6|22913.6|22950.6|22943.6|22910.6|22903.6|1065
1594836000000|2020-07-15 18:00:00|22915.6|22908.6|22910.6|22903.6|22955.6|22948.6|22905.6|22898.6|873
1594839600000|2020-07-15 19:00:00|22905.6|22898.6|22895.6|22888.6|22950.6|22943.6|22885.6|22878.6|2151
1594843200000|2020-07-15 20:00:00|22900.6|22893.6|22938.3|22908.3|22939.6|22917.1|22893.1|22884.6|550
1594846800000|2020-07-15 21:00:00|22937.2|22907.2|22944.7|22914.7|22946.2|22916.2|22932|22902|0
1594850400000|2020-07-15 22:00:00|22946.9|22916.9|22926.8|22911.8|22957.1|22942.1|22914.3|22899.3|194
1594854000000|2020-07-15 23:00:00|22924.3|22909.3|22917.8|22910.8|22950.3|22943.3|22910.3|22903.3|33975
1594857600000|2020-07-16 00:00:00|22910.3|22903.3|22880.3|22873.3|22915.3|22908.3|22840.3|22833.3|8105
1594861200000|2020-07-16 01:00:00|22875.3|22868.3|22875.3|22868.3|22910.3|22903.3|22850.3|22843.3|6254
1594864800000|2020-07-16 02:00:00|22880.3|22873.3|22790.3|22783.3|22905.3|22898.3|22765.3|22758.3|7731
1594868400000|2020-07-16 03:00:00|22785.3|22778.3|22780.3|22773.3|22810.3|22803.3|22740.3|22733.3|5427
1594872000000|2020-07-16 04:00:00|22775.3|22768.3|22775.3|22768.3|22790.3|22783.3|22760.3|22753.3|2784
1594875600000|2020-07-16 05:00:00|22780.3|22773.3|22765.3|22758.3|22785.3|22778.3|22730.3|22723.3|9529
1594879200000|2020-07-16 06:00:00|22770.3|22763.3|22732.8|22725.8|22785.3|22778.3|22730.3|22723.3|6023
1594882800000|2020-07-16 07:00:00|22735.3|22728.3|22715.3|22708.3|22765.3|22758.3|22685.3|22678.3|1914
1594886400000|2020-07-16 08:00:00|22712.8|22705.8|22705.3|22698.3|22730.3|22723.3|22670.3|22663.3|926
1594890000000|2020-07-16 09:00:00|22702.8|22695.8|22730.3|22723.3|22745.3|22738.3|22670.3|22663.3|859
1594893600000|2020-07-16 10:00:00|22727.8|22720.8|22755.3|22748.3|22765.3|22758.3|22722.8|22715.8|536
1594897200000|2020-07-16 11:00:00|22760.3|22753.3|22740.3|22733.3|22772.8|22765.8|22735.3|22728.3|738
1594900800000|2020-07-16 12:00:00|22742.8|22735.8|22745.3|22738.3|22755.3|22748.3|22720.3|22713.3|597
1594904400000|2020-07-16 13:00:00|22742.8|22735.8|22785.3|22778.3|22810.3|22803.3|22735.3|22728.3|1830
1594908000000|2020-07-16 14:00:00|22787.8|22780.8|22770.3|22763.3|22800.3|22793.3|22745.3|22738.3|1309
1594911600000|2020-07-16 15:00:00|22772.8|22765.8|22765.3|22758.3|22785.3|22778.3|22742.8|22735.8|943
1594915200000|2020-07-16 16:00:00|22762.8|22755.8|22750.3|22743.3|22765.3|22758.3|22740.3|22733.3|626
1594918800000|2020-07-16 17:00:00|22752.8|22745.8|22775.3|22768.3|22787.8|22780.8|22750.3|22743.3|645
1594922400000|2020-07-16 18:00:00|22780.3|22773.3|22760.3|22753.3|22790.3|22783.3|22755.3|22748.3|763
1594926000000|2020-07-16 19:00:00|22755.3|22748.3|22770.3|22763.3|22800.3|22793.3|22755.3|22748.3|977
1594929600000|2020-07-16 20:00:00|22775.3|22768.3|22794.6|22764.6|22796.8|22774.3|22745.3|22738.3|655
1594933200000|2020-07-16 21:00:00|22794|22764|22791.1|22761.1|22795.3|22765.3|22788.8|22758.8|0
1594936800000|2020-07-16 22:00:00|22798.1|22768.1|22807.1|22792.1|22807.1|22792.1|22771.8|22755.7|107
1594940400000|2020-07-16 23:00:00|22809.6|22794.6|22805.6|22798.6|22815.6|22808.6|22780.6|22773.6|21571
1594944000000|2020-07-17 00:00:00|22810.6|22803.6|22795.6|22788.6|22850.6|22843.6|22770.6|22763.6|6028
1594947600000|2020-07-17 01:00:00|22793.1|22786.1|22765.6|22758.6|22793.1|22786.1|22705.6|22698.6|7350
1594951200000|2020-07-17 02:00:00|22768.1|22761.1|22740.6|22733.6|22795.6|22788.6|22720.6|22713.6|5337
1594954800000|2020-07-17 03:00:00|22735.6|22728.6|22690.6|22683.6|22745.6|22738.6|22690.6|22683.6|3154
1594958400000|2020-07-17 04:00:00|22695.6|22688.6|22670.6|22663.6|22708.1|22701.1|22650.6|22643.6|3465
1594962000000|2020-07-17 05:00:00|22668.1|22661.1|22685.6|22678.6|22690.6|22683.6|22640.6|22633.6|5875
1594965600000|2020-07-17 06:00:00|22680.6|22673.6|22660.6|22653.6|22705.6|22698.6|22658.1|22651.1|3466
1594969200000|2020-07-17 07:00:00|22655.6|22648.6|22625.6|22618.6|22680.6|22673.6|22625.6|22618.6|1052
1594972800000|2020-07-17 08:00:00|22628.1|22621.1|22675.6|22668.6|22685.6|22678.6|22620.6|22613.6|605
1594976400000|2020-07-17 09:00:00|22673.1|22666.1|22685.6|22678.6|22710.6|22703.6|22650.6|22643.6|778
1594980000000|2020-07-17 10:00:00|22690.6|22683.6|22713.1|22706.1|22720.6|22713.6|22685.6|22678.6|548
1594983600000|2020-07-17 11:00:00|22715.6|22708.6|22710.6|22703.6|22715.6|22708.6|22690.6|22683.6|631
1594987200000|2020-07-17 12:00:00|22715.6|22708.6|22705.6|22698.6|22745.6|22738.6|22700.6|22693.6|912
1594990800000|2020-07-17 13:00:00|22703.1|22696.1|22705.6|22698.6|22738.1|22731.1|22690.6|22683.6|1097
1594994400000|2020-07-17 14:00:00|22700.6|22693.6|22695.6|22688.6|22720.6|22713.6|22655.6|22648.6|1553
1594998000000|2020-07-17 15:00:00|22698.1|22691.1|22705.6|22698.6|22710.6|22703.6|22670.6|22663.6|1365
1595001600000|2020-07-17 16:00:00|22703.1|22696.1|22685.6|22678.6|22715.6|22708.6|22680.6|22673.6|482
1595005200000|2020-07-17 17:00:00|22680.6|22673.6|22695.6|22688.6|22700.6|22693.6|22675.6|22668.6|2565
1595008800000|2020-07-17 18:00:00|22690.6|22683.6|22695.6|22688.6|22705.6|22698.6|22685.6|22678.6|507
1595012400000|2020-07-17 19:00:00|22690.6|22683.6|22705.6|22698.6|22715.6|22708.6|22675.6|22668.6|739
1595016000000|2020-07-17 20:00:00|22700.6|22693.6|22693|22663|22709.6|22701.1|22684.6|22662.1|294
1595196000000|2020-07-19 22:00:00|22727.1|22712.1|22744.6|22729.6|22764.6|22749.6|22689.6|22674.6|463
1595199600000|2020-07-19 23:00:00|22749.6|22734.6|22770.2|22763.2|22785.2|22778.2|22704.2|22689.2|17587
1595203200000|2020-07-20 00:00:00|22772.7|22765.7|22720.2|22713.2|22780.2|22773.2|22687.7|22680.7|6005
1595206800000|2020-07-20 01:00:00|22717.7|22710.7|22600.2|22593.2|22730.2|22723.2|22570.2|22563.2|9259
1595210400000|2020-07-20 02:00:00|22597.7|22590.7|22635.2|22628.2|22650.2|22643.2|22585.2|22578.2|5203
1595214000000|2020-07-20 03:00:00|22632.7|22625.7|22705.2|22698.2|22720.2|22713.2|22625.2|22618.2|5690
1595217600000|2020-07-20 04:00:00|22700.2|22693.2|22675.2|22668.2|22710.2|22703.2|22660.2|22653.2|3146
1595221200000|2020-07-20 05:00:00|22670.2|22663.2|22700.2|22693.2|22705.2|22698.2|22655.2|22648.2|5656
1595224800000|2020-07-20 06:00:00|22705.2|22698.2|22635.2|22628.2|22710.2|22703.2|22630.2|22623.2|4030
1595228400000|2020-07-20 07:00:00|22632.7|22625.7|22655.2|22648.2|22660.2|22653.2|22577.7|22570.7|1830
1595232000000|2020-07-20 08:00:00|22660.2|22653.2|22700.2|22693.2|22705.2|22698.2|22640.2|22633.2|1326
1595235600000|2020-07-20 09:00:00|22702.7|22695.7|22705.2|22698.2|22725.2|22718.2|22700.2|22693.2|1075
1595239200000|2020-07-20 10:00:00|22702.7|22695.7|22695.2|22688.2|22707.7|22700.7|22690.2|22683.2|604
1595242800000|2020-07-20 11:00:00|22700.2|22693.2|22710.2|22703.2|22730.2|22723.2|22690.2|22683.2|541
1595246400000|2020-07-20 12:00:00|22705.2|22698.2|22705.2|22698.2|22720.2|22713.2|22690.2|22683.2|508
1595250000000|2020-07-20 13:00:00|22710.2|22703.2|22690.2|22683.2|22740.2|22733.2|22667.7|22660.7|2170
1595253600000|2020-07-20 14:00:00|22695.2|22688.2|22745.2|22738.2|22765.2|22758.2|22685.2|22678.2|1405
1595257200000|2020-07-20 15:00:00|22747.7|22740.7|22775.2|22768.2|22785.2|22778.2|22742.7|22735.7|1420
1595260800000|2020-07-20 16:00:00|22780.2|22773.2|22775.2|22768.2|22780.2|22773.2|22755.2|22748.2|748
1595264400000|2020-07-20 17:00:00|22772.7|22765.7|22790.2|22783.2|22795.2|22788.2|22770.2|22763.2|421
1595268000000|2020-07-20 18:00:00|22785.2|22778.2|22790.2|22783.2|22800.2|22793.2|22780.2|22773.2|550
1595271600000|2020-07-20 19:00:00|22795.2|22788.2|22810.2|22803.2|22825.2|22818.2|22790.2|22783.2|1738
1595275200000|2020-07-20 20:00:00|22815.2|22808.2|22815|22785|22827.9|22809.2|22804.2|22784.2|353
1595278800000|2020-07-20 21:00:00|22815.1|22785.1|22809|22779|22816.7|22786.7|22808.1|22778.1|0
1595282400000|2020-07-20 22:00:00|22812.6|22782.6|22829.6|22814.6|22839.2|22824.2|22799.2|22780.1|570
1595286000000|2020-07-20 23:00:00|22832.1|22817.1|22810.6|22803.6|22845.6|22838.6|22805.6|22798.6|21736
1595289600000|2020-07-21 00:00:00|22808.1|22801.1|22870.6|22863.6|22890.6|22883.6|22798.1|22791.1|9184
1595293200000|2020-07-21 01:00:00|22873.1|22866.1|22855.6|22848.6|22890.6|22883.6|22843.1|22836.1|4542
1595296800000|2020-07-21 02:00:00|22853.1|22846.1|22863.1|22856.1|22875.6|22868.6|22845.6|22838.6|2421
1595300400000|2020-07-21 03:00:00|22865.6|22858.6|22880.6|22873.6|22885.6|22878.6|22840.6|22833.6|2505
1595304000000|2020-07-21 04:00:00|22885.6|22878.6|22895.6|22888.6|22905.6|22898.6|22880.6|22873.6|2822
1595307600000|2020-07-21 05:00:00|22898.1|22891.1|22900.6|22893.6|22925.6|22918.6|22880.6|22873.6|7310
1595311200000|2020-07-21 06:00:00|22890.6|22883.6|22878.1|22871.1|22915.6|22908.6|22825.6|22818.6|6090
1595314800000|2020-07-21 07:00:00|22875.6|22868.6|22930.6|22923.6|22935.6|22928.6|22863.1|22856.1|1867
1595318400000|2020-07-21 08:00:00|22925.6|22918.6|22930.6|22923.6|22935.6|22928.6|22905.6|22898.6|1457
1595322000000|2020-07-21 09:00:00|22933.1|22926.1|22940.6|22933.6|22945.6|22938.6|22913.1|22906.1|795
1595325600000|2020-07-21 10:00:00|22943.1|22936.1|22925.6|22918.6|22943.1|22936.1|22920.6|22913.6|701
1595329200000|2020-07-21 11:00:00|22923.1|22916.1|22928.1|22921.1|22945.6|22938.6|22920.6|22913.6|607
1595332800000|2020-07-21 12:00:00|22925.6|22918.6|22895.6|22888.6|22930.6|22923.6|22890.6|22883.6|931
1595336400000|2020-07-21 13:00:00|22893.1|22886.1|22870.6|22863.6|22903.1|22896.1|22843.1|22836.1|2332
1595340000000|2020-07-21 14:00:00|22865.6|22858.6|22830.6|22823.6|22875.6|22868.6|22775.6|22768.6|4080
1595343600000|2020-07-21 15:00:00|22825.6|22818.6|22770.6|22763.6|22840.6|22833.6|22750.6|22743.6|3101
1595347200000|2020-07-21 16:00:00|22775.6|22768.6|22800.6|22793.6|22803.1|22796.1|22765.6|22758.6|1317
1595350800000|2020-07-21 17:00:00|22795.6|22788.6|22800.6|22793.6|22810.6|22803.6|22780.6|22773.6|676
1595354400000|2020-07-21 18:00:00|22803.1|22796.1|22803.1|22796.1|22815.6|22808.6|22793.1|22786.1|528
1595358000000|2020-07-21 19:00:00|22805.6|22798.6|22735.6|22728.6|22805.6|22798.6|22720.6|22713.6|2265
1595361600000|2020-07-21 20:00:00|22740.6|22733.6|22757.1|22727.1|22764.6|22749.6|22725.6|22718.6|426
1595365200000|2020-07-21 21:00:00|22757.2|22727.2|22762.7|22732.7|22764.1|22734.1|22750|22720|0
1595368800000|2020-07-21 22:00:00|22768.5|22738.5|22804.6|22789.6|22809.6|22794.6|22744.6|22729.6|810
1595372400000|2020-07-21 23:00:00|22809.6|22794.6|22790.6|22783.6|22819.6|22804.6|22765.6|22758.6|23243
1595376000000|2020-07-22 00:00:00|22800.6|22793.6|22790.6|22783.6|22850.6|22843.6|22770.6|22763.6|7585
1595379600000|2020-07-22 01:00:00|22785.6|22778.6|22790.3|22783.3|22830.6|22823.6|22783.1|22776.1|4412
1595383200000|2020-07-22 02:00:00|22792.8|22785.8|22825.3|22818.3|22830.3|22823.3|22780.3|22773.3|2877
1595386800000|2020-07-22 03:00:00|22827.8|22820.8|22775.3|22768.3|22830.3|22823.3|22760.3|22753.3|3329
1595390400000|2020-07-22 04:00:00|22777.8|22770.8|22750.3|22743.3|22780.3|22773.3|22737.8|22730.8|3399
1595394000000|2020-07-22 05:00:00|22745.3|22738.3|22755.3|22748.3|22775.3|22768.3|22725.3|22718.3|7803
1595397600000|2020-07-22 06:00:00|22757.8|22750.8|22765.3|22758.3|22775.3|22768.3|22745.3|22738.3|4159
1595401200000|2020-07-22 07:00:00|22767.8|22760.8|22690.3|22683.3|22795.3|22788.3|22690.3|22683.3|2205
1595404800000|2020-07-22 08:00:00|22687.8|22680.8|22675.3|22668.3|22705.3|22698.3|22660.3|22653.3|1629
1595408400000|2020-07-22 09:00:00|22672.8|22665.8|22705.3|22698.3|22710.3|22703.3|22645.3|22638.3|1470
1595412000000|2020-07-22 10:00:00|22707.8|22700.8|22715.3|22708.3|22727.8|22720.8|22680.3|22673.3|678
1595415600000|2020-07-22 11:00:00|22717.8|22710.8|22730.3|22723.3|22740.3|22733.3|22715.3|22708.3|757
1595419200000|2020-07-22 12:00:00|22735.3|22728.3|22740.3|22733.3|22745.3|22738.3|22710.3|22703.3|913
1595422800000|2020-07-22 13:00:00|22735.3|22728.3|22765.3|22758.3|22780.3|22773.3|22710.3|22703.3|1767
1595426400000|2020-07-22 14:00:00|22770.3|22763.3|22755.3|22748.3|22785.3|22778.3|22735.3|22728.3|1651
1595430000000|2020-07-22 15:00:00|22752.8|22745.8|22765.3|22758.3|22780.3|22773.3|22717.8|22710.8|1490
1595433600000|2020-07-22 16:00:00|22767.8|22760.8|22775.3|22768.3|22800.3|22793.3|22760.3|22753.3|997
1595437200000|2020-07-22 17:00:00|22770.3|22763.3|22745.3|22738.3|22785.3|22778.3|22740.3|22733.3|809
1595440800000|2020-07-22 18:00:00|22740.3|22733.3|22775.3|22768.3|22795.3|22788.3|22740.3|22733.3|976
1595444400000|2020-07-22 19:00:00|22780.3|22773.3|22765.3|22758.3|22805.3|22798.3|22760.3|22753.3|2064
1595448000000|2020-07-22 20:00:00|22770.3|22763.3|22792.8|22762.8|22799.3|22784.3|22765.3|22758.3|653
1595451600000|2020-07-22 21:00:00|22792.6|22762.6|22798.6|22768.6|22800.3|22770.3|22792.6|22762.6|0
1595455200000|2020-07-22 22:00:00|22805.8|22775.8|22774.3|22759.3|22808.2|22789.3|22769.3|22754.3|317
1595458800000|2020-07-22 23:00:00|22776.8|22761.8|22725.3|22718.3|22780.3|22773.3|22720.3|22713.3|28204
1595462400000|2020-07-23 00:00:00|22727.8|22720.8|22715.3|22708.3|22765.3|22758.3|22690.3|22683.3|1094
1595466000000|2020-07-23 01:00:00|22710.3|22703.3|22785.3|22778.3|22812.8|22805.8|22695.3|22688.3|825
1595469600000|2020-07-23 02:00:00|22782.8|22775.8|22732.8|22725.8|22790.3|22783.3|22705.3|22698.3|714
1595473200000|2020-07-23 03:00:00|22730.3|22723.3|22770.3|22763.3|22792.8|22785.8|22730.3|22723.3|305
1595476800000|2020-07-23 04:00:00|22775.3|22768.3|22780.3|22773.3|22800.3|22793.3|22750.3|22743.3|255
1595480400000|2020-07-23 05:00:00|22782.8|22775.8|22790.3|22783.3|22810.3|22803.3|22760.3|22753.3|462
1595484000000|2020-07-23 06:00:00|22792.8|22785.8|22850.3|22843.3|22872.8|22865.8|22792.8|22785.8|843
1595487600000|2020-07-23 07:00:00|22852.8|22845.8|22880.3|22873.3|22880.3|22873.3|22810.3|22803.3|762
1595491200000|2020-07-23 08:00:00|22885.3|22878.3|22840.3|22833.3|22905.3|22898.3|22840.3|22833.3|994
1595494800000|2020-07-23 09:00:00|22845.3|22838.3|22850.3|22843.3|22867.8|22860.8|22830.3|22823.3|320
1595498400000|2020-07-23 10:00:00|22855.3|22848.3|22835.3|22828.3|22885.3|22878.3|22817.8|22810.8|482
1595502000000|2020-07-23 11:00:00|22832.8|22825.8|22825.3|22818.3|22840.3|22833.3|22785.3|22778.3|531
1595505600000|2020-07-23 12:00:00|22820.3|22813.3|22730.3|22723.3|22822.8|22815.8|22730.3|22723.3|804
1595509200000|2020-07-23 13:00:00|22725.3|22718.3|22770.3|22763.3|22770.3|22763.3|22725.3|22718.3|1022
1595512800000|2020-07-23 14:00:00|22765.3|22758.3|22722.8|22715.8|22775.3|22768.3|22685.3|22678.3|1564
1595516400000|2020-07-23 15:00:00|22725.3|22718.3|22745.3|22738.3|22775.3|22768.3|22710.3|22703.3|1005
1595520000000|2020-07-23 16:00:00|22740.3|22733.3|22665.3|22658.3|22745.3|22738.3|22665.3|22658.3|1063
1595523600000|2020-07-23 17:00:00|22662.8|22655.8|22567.8|22560.8|22690.3|22683.3|22550.3|22543.3|2654
1595527200000|2020-07-23 18:00:00|22565.3|22558.3|22550.3|22543.3|22570.3|22563.3|22485.3|22478.3|2007
1595530800000|2020-07-23 19:00:00|22555.3|22548.3|22580.3|22573.3|22590.3|22583.3|22505.3|22498.3|2232
1595534400000|2020-07-23 20:00:00|22577.8|22570.8|22561.8|22531.8|22577.8|22570.8|22515.3|22508.3|539
1595538000000|2020-07-23 21:00:00|22561.3|22531.3|22567.4|22537.4|22567.9|22537.9|22555.8|22525.8|0
1595541600000|2020-07-23 22:00:00|22571.6|22541.6|22594.3|22579.3|22599.3|22584.3|22569.3|22541.6|40
1595545200000|2020-07-23 23:00:00|22599.3|22584.3|22610.3|22603.3|22615.3|22608.3|22560.3|22553.3|9673
1595548800000|2020-07-24 00:00:00|22615.3|22608.3|22625.7|22618.7|22632.8|22625.8|22565.3|22558.3|1594
1595552400000|2020-07-24 01:00:00|22630.7|22623.7|22555.7|22548.7|22640.7|22633.7|22528.2|22521.2|1356
1595556000000|2020-07-24 02:00:00|22550.7|22543.7|22530.7|22523.7|22560.7|22553.7|22510.7|22503.7|1010
1595559600000|2020-07-24 03:00:00|22528.2|22521.2|22400.7|22393.7|22530.7|22523.7|22370.7|22363.7|1724
1595563200000|2020-07-24 04:00:00|22395.7|22388.7|22420.7|22413.7|22445.7|22438.7|22380.7|22373.7|816
1595566800000|2020-07-24 05:00:00|22418.2|22411.2|22403.2|22396.2|22420.7|22413.7|22375.7|22368.7|1174
1595570400000|2020-07-24 06:00:00|22400.7|22393.7|22370.7|22363.7|22460.7|22453.7|22365.7|22358.7|897
1595574000000|2020-07-24 07:00:00|22368.2|22361.2|22320.7|22313.7|22380.7|22373.7|22270.7|22263.7|3227
1595577600000|2020-07-24 08:00:00|22315.7|22308.7|22390.7|22383.7|22390.7|22383.7|22305.7|22298.7|1291
1595581200000|2020-07-24 09:00:00|22385.7|22378.7|22440.7|22433.7|22455.7|22448.7|22380.7|22373.7|939
1595584800000|2020-07-24 10:00:00|22443.2|22436.2|22435.7|22428.7|22475.7|22468.7|22410.7|22403.7|939
1595588400000|2020-07-24 11:00:00|22440.7|22433.7|22420.7|22413.7|22480.7|22473.7|22385.7|22378.7|923
1595592000000|2020-07-24 12:00:00|22425.7|22418.7|22420.7|22413.7|22453.2|22446.2|22410.7|22403.7|601
1595595600000|2020-07-24 13:00:00|22425.7|22418.7|22350.7|22343.7|22425.7|22418.7|22320.7|22313.7|2263
1595599200000|2020-07-24 14:00:00|22355.7|22348.7|22420.7|22413.7|22425.7|22418.7|22345.7|22338.7|1962
1595602800000|2020-07-24 15:00:00|22415.7|22408.7|22390.7|22383.7|22430.7|22423.7|22355.7|22348.7|1521
1595606400000|2020-07-24 16:00:00|22385.7|22378.7|22325.7|22318.7|22385.7|22378.7|22315.7|22308.7|762
1595610000000|2020-07-24 17:00:00|22328.2|22321.2|22350.7|22343.7|22360.7|22353.7|22275.7|22268.7|1008
1595613600000|2020-07-24 18:00:00|22353.2|22346.2|22385.7|22378.7|22405.7|22398.7|22345.7|22338.7|930
1595617200000|2020-07-24 19:00:00|22383.2|22376.2|22360.7|22353.7|22415.7|22408.7|22355.7|22348.7|1589
1595620800000|2020-07-24 20:00:00|22365.7|22358.7|22360|22330|22380.7|22373.7|22353.2|22327.3|385
1595800800000|2020-07-26 22:00:00|22409.7|22394.7|22371.6|22356.6|22429.7|22414.7|22344.7|22329.7|392
1595804400000|2020-07-26 23:00:00|22374.1|22359.1|22457.6|22450.6|22545.1|22538.1|22346.6|22331.6|16556
1595808000000|2020-07-27 00:00:00|22455.1|22448.1|22580.1|22573.1|22600.1|22593.1|22410.1|22403.1|11375
1595811600000|2020-07-27 01:00:00|22582.6|22575.6|22632.6|22625.6|22645.1|22638.1|22560.1|22553.1|6724
1595815200000|2020-07-27 02:00:00|22635.1|22628.1|22695.1|22688.1|22705.1|22698.1|22622.6|22615.6|5896
1595818800000|2020-07-27 03:00:00|22692.6|22685.6|22680.1|22673.1|22705.1|22698.1|22657.6|22650.6|3637
1595822400000|2020-07-27 04:00:00|22677.6|22670.6|22710.1|22703.1|22735.1|22728.1|22672.6|22665.6|2975
1595826000000|2020-07-27 05:00:00|22705.1|22698.1|22685.1|22678.1|22725.1|22718.1|22680.1|22673.1|7410
1595829600000|2020-07-27 06:00:00|22690.1|22683.1|22662.6|22655.6|22725.1|22718.1|22660.1|22653.1|5095
1595833200000|2020-07-27 07:00:00|22660.1|22653.1|22680.1|22673.1|22680.1|22673.1|22625.1|22618.1|2192
1595836800000|2020-07-27 08:00:00|22685.1|22678.1|22690.1|22683.1|22740.1|22733.1|22680.1|22673.1|1526
1595840400000|2020-07-27 09:00:00|22687.6|22680.6|22705.1|22698.1|22715.1|22708.1|22680.1|22673.1|964
1595844000000|2020-07-27 10:00:00|22707.6|22700.6|22695.1|22688.1|22710.1|22703.1|22680.1|22673.1|730
1595847600000|2020-07-27 11:00:00|22690.1|22683.1|22690.1|22683.1|22692.6|22685.6|22667.6|22660.6|668
1595851200000|2020-07-27 12:00:00|22685.1|22678.1|22665.1|22658.1|22695.1|22688.1|22650.1|22643.1|949
1595854800000|2020-07-27 13:00:00|22660.1|22653.1|22670.1|22663.1|22690.1|22683.1|22645.1|22638.1|1706
1595858400000|2020-07-27 14:00:00|22675.1|22668.1|22680.1|22673.1|22700.1|22693.1|22660.1|22653.1|2033
1595862000000|2020-07-27 15:00:00|22685.1|22678.1|22665.1|22658.1|22685.1|22678.1|22635.1|22628.1|1407
1595865600000|2020-07-27 16:00:00|22667.6|22660.6|22685.1|22678.1|22685.1|22678.1|22662.6|22655.6|735
1595869200000|2020-07-27 17:00:00|22690.1|22683.1|22690.1|22683.1|22695.1|22688.1|22675.1|22668.1|587
1595872800000|2020-07-27 18:00:00|22695.1|22688.1|22675.1|22668.1|22700.1|22693.1|22670.1|22663.1|827
1595876400000|2020-07-27 19:00:00|22680.1|22673.1|22685.1|22678.1|22705.1|22698.1|22680.1|22673.1|2376
1595880000000|2020-07-27 20:00:00|22687.6|22680.6|22689.3|22659.3|22709.1|22689.1|22679.1|22657.8|635
1595883600000|2020-07-27 21:00:00|22689.4|22659.4|22695.7|22665.7|22696.6|22666.6|22687.2|22657.2|0
1595887200000|2020-07-27 22:00:00|22694.6|22664.6|22716.6|22701.6|22729.1|22714.1|22694.6|22664.6|115
1595890800000|2020-07-27 23:00:00|22719.1|22704.1|22710.1|22703.1|22724.1|22710.6|22675.1|22668.1|20406
1595894400000|2020-07-28 00:00:00|22707.6|22700.6|22800.1|22793.1|22800.1|22793.1|22690.1|22683.1|5887
1595898000000|2020-07-28 01:00:00|22805.1|22798.1|22802.6|22795.6|22832.6|22825.6|22790.1|22783.1|5912
1595901600000|2020-07-28 02:00:00|22800.1|22793.1|22770.1|22763.1|22815.1|22808.1|22765.1|22758.1|3692
1595905200000|2020-07-28 03:00:00|22767.6|22760.6|22690.1|22683.1|22775.1|22768.1|22670.1|22663.1|5122
1595908800000|2020-07-28 04:00:00|22687.6|22680.6|22700.1|22693.1|22720.1|22713.1|22675.1|22668.1|3302
1595912400000|2020-07-28 05:00:00|22695.1|22688.1|22655.1|22648.1|22705.1|22698.1|22635.1|22628.1|6865
1595916000000|2020-07-28 06:00:00|22650.1|22643.1|22630.1|22623.1|22667.6|22660.6|22620.1|22613.1|4706
1595919600000|2020-07-28 07:00:00|22632.6|22625.6|22627.6|22620.6|22670.1|22663.1|22615.1|22608.1|1738
1595923200000|2020-07-28 08:00:00|22630.1|22623.1|22640.1|22633.1|22645.1|22638.1|22620.1|22613.1|794
1595926800000|2020-07-28 09:00:00|22645.1|22638.1|22555.1|22548.1|22645.1|22638.1|22540.1|22533.1|1489
1595930400000|2020-07-28 10:00:00|22550.1|22543.1|22580.1|22573.1|22582.6|22575.6|22500.1|22493.1|1895
1595934000000|2020-07-28 11:00:00|22577.6|22570.6|22550.1|22543.1|22585.1|22578.1|22530.1|22523.1|938
1595937600000|2020-07-28 12:00:00|22555.1|22548.1|22560.1|22553.1|22565.1|22558.1|22535.1|22528.1|720
1595941200000|2020-07-28 13:00:00|22555.1|22548.1|22535.1|22528.1|22580.1|22573.1|22510.1|22503.1|2451
1595944800000|2020-07-28 14:00:00|22532.6|22525.6|22562.6|22555.6|22575.1|22568.1|22530.1|22523.1|1741
1595948400000|2020-07-28 15:00:00|22565.1|22558.1|22565.1|22558.1|22595.1|22588.1|22535.1|22528.1|2276
1595952000000|2020-07-28 16:00:00|22562.6|22555.6|22575.1|22568.1|22580.1|22573.1|22555.1|22548.1|793
1595955600000|2020-07-28 17:00:00|22580.1|22573.1|22585.1|22578.1|22585.1|22578.1|22550.1|22543.1|1016
1595959200000|2020-07-28 18:00:00|22590.1|22583.1|22575.1|22568.1|22595.1|22588.1|22570.1|22563.1|589
1595962800000|2020-07-28 19:00:00|22572.6|22565.6|22525.1|22518.1|22585.1|22578.1|22520.1|22513.1|1720
1595966400000|2020-07-28 20:00:00|22527.6|22520.6|22556.5|22526.5|22557.8|22534.1|22519.1|22504.1|392
1595970000000|2020-07-28 21:00:00|22555.4|22525.4|22561|22531|22561.2|22531.2|22553.7|22523.7|0
1595973600000|2020-07-28 22:00:00|22560.7|22530.7|22556.3|22541.3|22580.4|22550.4|22529.1|22514.1|155
1595977200000|2020-07-28 23:00:00|22558.8|22543.8|22549.8|22542.8|22564.8|22557.8|22526.3|22511.3|22862
1595980800000|2020-07-29 00:00:00|22544.8|22537.8|22514.8|22507.8|22564.8|22557.8|22469.8|22462.8|7431
1595984400000|2020-07-29 01:00:00|22509.8|22502.8|22474.8|22467.8|22524.8|22517.8|22449.8|22442.8|5506
1595988000000|2020-07-29 02:00:00|22472.3|22465.3|22444.8|22437.8|22489.8|22482.8|22439.8|22432.8|3793
1595991600000|2020-07-29 03:00:00|22447.3|22440.3|22444.8|22437.8|22484.8|22477.8|22404.8|22397.8|3647
1595995200000|2020-07-29 04:00:00|22447.3|22440.3|22379.8|22372.8|22449.8|22442.8|22369.8|22362.8|3199
1595998800000|2020-07-29 05:00:00|22377.3|22370.3|22384.8|22377.8|22409.8|22402.8|22362.3|22355.3|7821
1596002400000|2020-07-29 06:00:00|22383.2|22376.2|22393.2|22386.2|22398.2|22391.2|22353.2|22346.2|6055
1596006000000|2020-07-29 07:00:00|22395.7|22388.7|22423.2|22416.2|22448.2|22441.2|22393.2|22386.2|1977
1596009600000|2020-07-29 08:00:00|22425.7|22418.7|22418.2|22411.2|22433.2|22426.2|22398.2|22391.2|775
1596013200000|2020-07-29 09:00:00|22420.7|22413.7|22423.2|22416.2|22428.2|22421.2|22398.2|22391.2|368
1596016800000|2020-07-29 10:00:00|22425.7|22418.7|22423.2|22416.2|22443.2|22436.2|22418.2|22411.2|361
1596020400000|2020-07-29 11:00:00|22425.7|22418.7|22433.2|22426.2|22438.2|22431.2|22418.2|22411.2|461
1596024000000|2020-07-29 12:00:00|22438.2|22431.2|22443.2|22436.2|22468.2|22461.2|22433.2|22426.2|1020
1596027600000|2020-07-29 13:00:00|22440.7|22433.7|22423.2|22416.2|22445.7|22438.7|22403.2|22396.2|1263
1596031200000|2020-07-29 14:00:00|22425.7|22418.7|22473.2|22466.2|22473.2|22466.2|22423.2|22416.2|1003
1596034800000|2020-07-29 15:00:00|22468.2|22461.2|22478.2|22471.2|22488.2|22481.2|22458.2|22451.2|1139
1596038400000|2020-07-29 16:00:00|22475.7|22468.7|22463.2|22456.2|22478.2|22471.2|22458.2|22451.2|519
1596042000000|2020-07-29 17:00:00|22465.7|22458.7|22475.7|22468.7|22483.2|22476.2|22458.2|22451.2|438
1596045600000|2020-07-29 18:00:00|22480.7|22473.7|22508.2|22501.2|22528.2|22521.2|22475.7|22468.7|1593
1596049200000|2020-07-29 19:00:00|22505.7|22498.7|22538.2|22531.2|22563.2|22556.2|22493.2|22486.2|1661
1596052800000|2020-07-29 20:00:00|22533.2|22526.2|22551|22521|22565.8|22542.2|22533.2|22520.9|335
1596056400000|2020-07-29 21:00:00|22552.9|22522.9|22549.6|22519.6|22553|22523|22545.1|22515.1|0
1596060000000|2020-07-29 22:00:00|22556.3|22526.3|22534.7|22519.7|22567.2|22552.2|22529.7|22514.7|32
1596063600000|2020-07-29 23:00:00|22532.2|22517.2|22523.5|22516.5|22548.5|22541.5|22513.5|22500|17317
1596067200000|2020-07-30 00:00:00|22528.5|22521.5|22458.5|22451.5|22528.5|22521.5|22433.5|22426.5|6524
1596070800000|2020-07-30 01:00:00|22461|22454|22463.5|22456.5|22473.5|22466.5|22433.5|22426.5|3769
1596074400000|2020-07-30 02:00:00|22468.5|22461.5|22393.5|22386.5|22468.5|22461.5|22383.5|22376.5|4268
1596078000000|2020-07-30 03:00:00|22396|22389|22376|22369|22428.5|22421.5|22351|22344|3464
1596081600000|2020-07-30 04:00:00|22378.5|22371.5|22358.5|22351.5|22386|22379|22353.5|22346.5|1839
1596085200000|2020-07-30 05:00:00|22361|22354|22338.5|22331.5|22368.5|22361.5|22333.5|22326.5|5867
1596088800000|2020-07-30 06:00:00|22336|22329|22308.5|22301.5|22373.5|22366.5|22306|22299|4693
1596092400000|2020-07-30 07:00:00|22311|22304|22198.5|22191.5|22313.5|22306.5|22168.5|22161.5|4510
1596096000000|2020-07-30 08:00:00|22196|22189|22083.5|22076.5|22208.5|22201.5|22083.5|22076.5|1526
1596099600000|2020-07-30 09:00:00|22078.5|22071.5|22113.5|22106.5|22148.5|22141.5|22063.5|22056.5|2161
1596103200000|2020-07-30 10:00:00|22118.5|22111.5|22083.5|22076.5|22138.5|22131.5|22066|22059|1086
1596106800000|2020-07-30 11:00:00|22088.5|22081.5|22148.5|22141.5|22153.5|22146.5|22086|22079|968
1596110400000|2020-07-30 12:00:00|22151|22144|22073.5|22066.5|22153.5|22146.5|22073.5|22066.5|1207
1596114000000|2020-07-30 13:00:00|22068.5|22061.5|22033.5|22026.5|22128.5|22121.5|22028.5|22021.5|3183
1596117600000|2020-07-30 14:00:00|22028.5|22021.5|22058.5|22051.5|22061|22054|21963.5|21956.5|3493
1596121200000|2020-07-30 15:00:00|22053.5|22046.5|22148.5|22141.5|22183.5|22176.5|22053.5|22046.5|3493
1596124800000|2020-07-30 16:00:00|22153.5|22146.5|22193.5|22186.5|22208.5|22201.5|22148.5|22141.5|2078
1596128400000|2020-07-30 17:00:00|22188.5|22181.5|22198.5|22191.5|22233.5|22226.5|22183.5|22176.5|1410
1596132000000|2020-07-30 18:00:00|22201|22194|22213.5|22206.5|22228.5|22221.5|22183.5|22176.5|925
1596135600000|2020-07-30 19:00:00|22218.5|22211.5|22208.5|22201.5|22258.5|22251.5|22203.5|22196.5|3097
1596139200000|2020-07-30 20:00:00|22206|22199|22288|22258|22302.5|22287.5|22203.5|22196.5|1653
1596142800000|2020-07-30 21:00:00|22287.8|22257.8|22292.5|22262.5|22293.3|22263.3|22276.8|22246.8|0
1596146400000|2020-07-30 22:00:00|22294.4|22264.4|22285|22270|22352.5|22337.5|22277.5|22262.5|487
1596150000000|2020-07-30 23:00:00|22287.5|22272.5|22283.8|22276.8|22333.8|22326.8|22278.8|22267.8|41509
1596153600000|2020-07-31 00:00:00|22281.3|22274.3|21983.8|21976.8|22301.3|22294.3|21983.8|21976.8|14812
1596157200000|2020-07-31 01:00:00|21986.3|21979.3|22023.8|22016.8|22068.8|22061.8|21978.8|21971.8|9640
1596160800000|2020-07-31 02:00:00|22018.8|22011.8|21863.8|21856.8|22023.8|22016.8|21858.8|21851.8|10059
1596164400000|2020-07-31 03:00:00|21868.8|21861.8|21853.8|21846.8|21923.8|21916.8|21818.8|21811.8|7722
1596168000000|2020-07-31 04:00:00|21848.8|21841.8|21823.8|21816.8|21848.8|21841.8|21773.8|21766.8|7434
1596171600000|2020-07-31 05:00:00|21826.3|21819.3|21708.8|21701.8|21833.8|21826.8|21698.8|21691.8|16571
1596175200000|2020-07-31 06:00:00|21706.3|21699.3|21813.8|21806.8|21883.8|21876.8|21703.8|21696.8|13488
1596178800000|2020-07-31 07:00:00|21808.8|21801.8|21868.8|21861.8|21896.3|21889.3|21788.8|21781.8|3805
1596182400000|2020-07-31 08:00:00|21871.3|21864.3|21908.8|21901.8|21968.8|21961.8|21863.8|21856.8|2822
1596186000000|2020-07-31 09:00:00|21906.3|21899.3|21828.8|21821.8|21928.8|21921.8|21828.8|21821.8|2202
1596189600000|2020-07-31 10:00:00|21833.8|21826.8|21863.8|21856.8|21878.8|21871.8|21828.8|21821.8|933
1596193200000|2020-07-31 11:00:00|21868.8|21861.8|21918.8|21911.8|21926.3|21919.3|21868.8|21861.8|708
1596196800000|2020-07-31 12:00:00|21916.3|21909.3|21923.8|21916.8|21943.8|21936.8|21893.8|21886.8|647
1596200400000|2020-07-31 13:00:00|21921.3|21914.3|21988.8|21981.8|21993.8|21986.8|21918.8|21911.8|2820
1596204000000|2020-07-31 14:00:00|21986.3|21979.3|21873.8|21866.8|21991.3|21984.3|21833.8|21826.8|3649
1596207600000|2020-07-31 15:00:00|21871.3|21864.3|21858.8|21851.8|21918.8|21911.8|21848.8|21841.8|3494
1596211200000|2020-07-31 16:00:00|21861.3|21854.3|21803.8|21796.8|21873.8|21866.8|21798.8|21791.8|2009
1596214800000|2020-07-31 17:00:00|21798.8|21791.8|21818.8|21811.8|21838.8|21831.8|21798.8|21791.8|772
1596218400000|2020-07-31 18:00:00|21823.8|21816.8|21868.8|21861.8|21868.8|21861.8|21793.8|21786.8|1035
1596222000000|2020-07-31 19:00:00|21871.3|21864.3|21908.8|21901.8|21913.8|21906.8|21853.8|21846.8|3942
1596225600000|2020-07-31 20:00:00|21913.8|21906.8|21975.1|21945.1|21987.8|21972.8|21908.8|21901.8|1347
1596405600000|2020-08-02 22:00:00|21970.3|21955.3|21947.8|21932.8|21970.3|21955.3|21915.3|21900.3|233
1596409200000|2020-08-02 23:00:00|21950.3|21935.3|21973.3|21966.3|21993.3|21986.3|21883.3|21876.3|34923
1596412800000|2020-08-03 00:00:00|21978.3|21971.3|22073.3|22066.3|22148.3|22141.3|21918.3|21911.3|17312
1596416400000|2020-08-03 01:00:00|22078.3|22071.3|22173.3|22166.3|22193.3|22186.3|22053.3|22046.3|8856
1596420000000|2020-08-03 02:00:00|22170.8|22163.8|22140.8|22133.8|22173.3|22166.3|22118.3|22111.3|4197
1596423600000|2020-08-03 03:00:00|22138.3|22131.3|22128.3|22121.3|22178.3|22171.3|22123.3|22116.3|2886
1596427200000|2020-08-03 04:00:00|22130.8|22123.8|22163.3|22156.3|22188.3|22181.3|22123.3|22116.3|3594
1596430800000|2020-08-03 05:00:00|22165.8|22158.8|22183.3|22176.3|22213.3|22206.3|22143.3|22136.3|13075
1596434400000|2020-08-03 06:00:00|22185.8|22178.8|22103.3|22096.3|22193.3|22186.3|22093.3|22086.3|10066
1596438000000|2020-08-03 07:00:00|22108.3|22101.3|22103.3|22096.3|22125.8|22118.8|22048.3|22041.3|2530
1596441600000|2020-08-03 08:00:00|22105.8|22098.8|22083.3|22076.3|22153.3|22146.3|22053.3|22046.3|1387
1596445200000|2020-08-03 09:00:00|22085.8|22078.8|22123.3|22116.3|22123.3|22116.3|22068.3|22061.3|977
1596448800000|2020-08-03 10:00:00|22118.3|22111.3|22203.3|22196.3|22208.3|22201.3|22110.8|22103.8|1356
1596452400000|2020-08-03 11:00:00|22208.3|22201.3|22258.3|22251.3|22258.3|22251.3|22178.3|22171.3|886
1596456000000|2020-08-03 12:00:00|22263.3|22256.3|22258.3|22251.3|22268.3|22261.3|22233.3|22226.3|833
1596459600000|2020-08-03 13:00:00|22260.8|22253.8|22303.3|22296.3|22305.8|22298.8|22233.3|22226.3|1757
1596463200000|2020-08-03 14:00:00|22308.3|22301.3|22333.3|22326.3|22388.3|22381.3|22305.8|22298.8|3052
1596466800000|2020-08-03 15:00:00|22335.8|22328.8|22378.3|22371.3|22398.3|22391.3|22328.3|22321.3|1648
1596470400000|2020-08-03 16:00:00|22383.3|22376.3|22368.3|22361.3|22388.3|22381.3|22338.3|22331.3|1039
1596474000000|2020-08-03 17:00:00|22370.8|22363.8|22388.3|22381.3|22388.3|22381.3|22358.3|22351.3|856
1596477600000|2020-08-03 18:00:00|22393.3|22386.3|22388.3|22381.3|22393.3|22386.3|22373.3|22366.3|541
1596481200000|2020-08-03 19:00:00|22385.8|22378.8|22398.3|22391.3|22403.3|22396.3|22348.3|22341.3|1919
1596484800000|2020-08-03 20:00:00|22393.3|22386.3|22403|22373|22408.3|22401.3|22382.3|22367.3|817
1596488400000|2020-08-03 21:00:00|22402.7|22372.7|22400.7|22370.7|22403|22373|22395.1|22365.1|0
1596492000000|2020-08-03 22:00:00|22407.4|22377.4|22384.8|22369.8|22408.6|22389.8|22377.3|22356|68
1596495600000|2020-08-03 23:00:00|22382.3|22367.3|22398.4|22391.4|22422.3|22408.8|22373.3|22364.8|31644
1596499200000|2020-08-04 00:00:00|22403.4|22396.4|22518.4|22511.4|22538.4|22531.4|22403.4|22396.4|9300
1596502800000|2020-08-04 01:00:00|22523.4|22516.4|22473.4|22466.4|22543.4|22536.4|22468.4|22461.4|5915
1596506400000|2020-08-04 02:00:00|22475.9|22468.9|22503.4|22496.4|22533.4|22526.4|22468.4|22461.4|3318
1596510000000|2020-08-04 03:00:00|22505.9|22498.9|22505.9|22498.9|22518.4|22511.4|22478.4|22471.4|2968
1596513600000|2020-08-04 04:00:00|22503.4|22496.4|22553.4|22546.4|22568.4|22561.4|22493.4|22486.4|3898
1596517200000|2020-08-04 05:00:00|22558.4|22551.4|22583.4|22576.4|22603.4|22596.4|22553.4|22546.4|10203
1596520800000|2020-08-04 06:00:00|22578.4|22571.4|22633.4|22626.4|22638.4|22631.4|22533.4|22526.4|9387
1596524400000|2020-08-04 07:00:00|22635.9|22628.9|22498.4|22491.4|22653.4|22646.4|22488.4|22481.4|3206
1596528000000|2020-08-04 08:00:00|22495.9|22488.9|22483.4|22476.4|22523.4|22516.4|22458.4|22451.4|2031
1596531600000|2020-08-04 09:00:00|22485.9|22478.9|22463.4|22456.4|22503.4|22496.4|22443.4|22436.4|1052
1596535200000|2020-08-04 10:00:00|22468.4|22461.4|22473.4|22466.4|22483.4|22476.4|22448.4|22441.4|458
1596538800000|2020-08-04 11:00:00|22475.9|22468.9|22443.4|22436.4|22498.4|22491.4|22433.4|22426.4|700
1596542400000|2020-08-04 12:00:00|22438.4|22431.4|22433.4|22426.4|22458.4|22451.4|22418.4|22411.4|861
1596546000000|2020-08-04 13:00:00|22428.4|22421.4|22473.4|22466.4|22483.4|22476.4|22423.4|22416.4|1449
1596549600000|2020-08-04 14:00:00|22470.9|22463.9|22518.4|22511.4|22538.4|22531.4|22453.4|22446.4|2335
1596553200000|2020-08-04 15:00:00|22523.4|22516.4|22503.4|22496.4|22535.9|22528.9|22488.4|22481.4|1735
1596556800000|2020-08-04 16:00:00|22505.9|22498.9|22478.4|22471.4|22508.4|22501.4|22463.4|22456.4|689
1596560400000|2020-08-04 17:00:00|22473.4|22466.4|22503.4|22496.4|22508.4|22501.4|22463.4|22456.4|512
1596564000000|2020-08-04 18:00:00|22500.9|22493.9|22483.4|22476.4|22508.4|22501.4|22438.4|22431.4|456
1596567600000|2020-08-04 19:00:00|22480.9|22473.9|22503.4|22496.4|22503.4|22496.4|22473.4|22466.4|1983
1596571200000|2020-08-04 20:00:00|22500.9|22493.9|22510.1|22480.1|22523.4|22516.4|22484.9|22469.9|391
1596574800000|2020-08-04 21:00:00|22507.5|22477.5|22516.3|22486.3|22517.3|22487.3|22503.7|22473.7|0
1596578400000|2020-08-04 22:00:00|22518.4|22488.4|22509.9|22494.9|22524.9|22509.9|22497.4|22479.5|48
1596582000000|2020-08-04 23:00:00|22512.4|22497.4|22478.4|22471.4|22512.4|22501.4|22473.4|22466.4|27609
1596585600000|2020-08-05 00:00:00|22473.4|22466.4|22388.4|22381.4|22473.4|22466.4|22355.9|22348.9|7979
1596589200000|2020-08-05 01:00:00|22390.9|22383.9|22408.4|22401.4|22418.4|22411.4|22363.4|22356.4|3923
1596592800000|2020-08-05 02:00:00|22413.4|22406.4|22478.4|22471.4|22483.4|22476.4|22398.4|22391.4|3288
1596596400000|2020-08-05 03:00:00|22475.9|22468.9|22530.9|22523.9|22548.4|22541.4|22463.4|22456.4|3839
1596600000000|2020-08-05 04:00:00|22533.4|22526.4|22463.4|22456.4|22543.4|22536.4|22443.4|22436.4|2922
1596603600000|2020-08-05 05:00:00|22460.9|22453.9|22513.4|22506.4|22533.4|22526.4|22453.4|22446.4|5921
1596607200000|2020-08-05 06:00:00|22508.4|22501.4|22558.4|22551.4|22563.4|22556.4|22483.4|22476.4|5831
1596610800000|2020-08-05 07:00:00|22560.9|22553.9|22603.4|22596.4|22620.9|22613.9|22555.9|22548.9|1774
1596614400000|2020-08-05 08:00:00|22605.9|22598.9|22605.9|22598.9|22618.4|22611.4|22558.4|22551.4|1266
1596618000000|2020-08-05 09:00:00|22608.4|22601.4|22618.4|22611.4|22623.4|22616.4|22588.4|22581.4|679
1596621600000|2020-08-05 10:00:00|22620.9|22613.9|22618.4|22611.4|22638.4|22631.4|22603.4|22596.4|661
1596625200000|2020-08-05 11:00:00|22613.4|22606.4|22623.4|22616.4|22628.4|22621.4|22598.4|22591.4|388
1596628800000|2020-08-05 12:00:00|22620.9|22613.9|22568.4|22561.4|22620.9|22613.9|22555.9|22548.9|862
1596632400000|2020-08-05 13:00:00|22570.9|22563.9|22565.9|22558.9|22573.4|22566.4|22528.4|22521.4|1545
1596636000000|2020-08-05 14:00:00|22573.4|22566.4|22583.4|22576.4|22598.4|22591.4|22533.4|22526.4|1640
1596639600000|2020-08-05 15:00:00|22585.9|22578.9|22548.4|22541.4|22603.4|22596.4|22543.4|22536.4|1439
1596643200000|2020-08-05 16:00:00|22543.4|22536.4|22548.4|22541.4|22553.4|22546.4|22528.4|22521.4|615
1596646800000|2020-08-05 17:00:00|22545.9|22538.9|22528.4|22521.4|22548.4|22541.4|22518.4|22511.4|434
1596650400000|2020-08-05 18:00:00|22525.9|22518.9|22518.4|22511.4|22533.4|22526.4|22518.4|22511.4|621
1596654000000|2020-08-05 19:00:00|22523.4|22516.4|22488.4|22481.4|22538.4|22531.4|22453.4|22446.4|1661
1596657600000|2020-08-05 20:00:00|22483.4|22476.4|22512.9|22482.9|22513.5|22489.9|22478.4|22464.9|315
1596661200000|2020-08-05 21:00:00|22512.3|22482.3|22517.4|22487.4|22518.5|22488.5|22509.8|22479.8|0
1596664800000|2020-08-05 22:00:00|22514.5|22484.5|22517.3|22502.3|22517.3|22502.3|22502.4|22475.8|32
1596668400000|2020-08-05 23:00:00|22514.8|22499.8|22473.3|22466.3|22528.3|22521.3|22468.3|22461.3|21959
1596672000000|2020-08-06 00:00:00|22478.3|22471.3|22563.3|22556.3|22583.3|22576.3|22430.8|22423.8|6938
1596675600000|2020-08-06 01:00:00|22565.8|22558.8|22513.3|22506.3|22588.3|22581.3|22508.3|22501.3|4875
1596679200000|2020-08-06 02:00:00|22508.3|22501.3|22388.3|22381.3|22513.3|22506.3|22383.3|22376.3|6857
1596682800000|2020-08-06 03:00:00|22385.8|22378.8|22423.3|22416.3|22458.3|22451.3|22383.3|22376.3|2455
1596686400000|2020-08-06 04:00:00|22418.3|22411.3|22393.3|22386.3|22448.3|22441.3|22353.3|22346.3|2993
1596690000000|2020-08-06 05:00:00|22390.8|22383.8|22403.3|22396.3|22423.3|22416.3|22373.3|22366.3|4616
1596693600000|2020-08-06 06:00:00|22408.3|22401.3|22415.8|22408.8|22433.3|22426.3|22398.3|22391.3|5260
1596697200000|2020-08-06 07:00:00|22418.3|22411.3|22453.3|22446.3|22485.8|22478.8|22393.3|22386.3|2095
1596700800000|2020-08-06 08:00:00|22448.3|22441.3|22398.3|22391.3|22453.3|22446.3|22378.3|22371.3|1593
1596704400000|2020-08-06 09:00:00|22395.8|22388.8|22418.3|22411.3|22418.3|22411.3|22383.3|22376.3|505
1596708000000|2020-08-06 10:00:00|22415.8|22408.8|22323.3|22316.3|22418.3|22411.3|22305.8|22298.8|1223
1596711600000|2020-08-06 11:00:00|22320.8|22313.8|22298.3|22291.3|22340.8|22333.8|22273.3|22266.3|1335
1596715200000|2020-08-06 12:00:00|22295.8|22288.8|22373.3|22366.3|22383.3|22376.3|22278.3|22271.3|1718
1596718800000|2020-08-06 13:00:00|22368.3|22361.3|22363.3|22356.3|22370.8|22363.8|22308.3|22301.3|2086
1596722400000|2020-08-06 14:00:00|22365.8|22358.8|22333.3|22326.3|22383.3|22376.3|22298.3|22291.3|1527
1596726000000|2020-08-06 15:00:00|22335.8|22328.8|22348.3|22341.3|22353.3|22346.3|22323.3|22316.3|1313
1596729600000|2020-08-06 16:00:00|22345.8|22338.8|22363.3|22356.3|22363.3|22356.3|22338.3|22331.3|685
1596733200000|2020-08-06 17:00:00|22360.8|22353.8|22368.3|22361.3|22368.3|22361.3|22353.3|22346.3|521
1596736800000|2020-08-06 18:00:00|22373.3|22366.3|22423.3|22416.3|22428.3|22421.3|22373.3|22366.3|1055
1596740400000|2020-08-06 19:00:00|22428.3|22421.3|22423.3|22416.3|22455.8|22448.8|22403.3|22396.3|1805
1596744000000|2020-08-06 20:00:00|22428.3|22421.3|22446.4|22416.4|22447.3|22432.3|22423.3|22412.3|390
1596747600000|2020-08-06 21:00:00|22446|22416|22442.9|22412.9|22446.9|22416.9|22441.2|22411.2|0
1596751200000|2020-08-06 22:00:00|22444.2|22414.2|22437.3|22422.3|22447.7|22432.3|22427.3|22411.8|75
1596754800000|2020-08-06 23:00:00|22442.3|22427.3|22418.3|22411.3|22448.3|22441.3|22403.3|22396.3|24262
1596758400000|2020-08-07 00:00:00|22413.3|22406.3|22343.3|22336.3|22433.3|22426.3|22315.8|22308.8|6444
1596762000000|2020-08-07 01:00:00|22340.8|22333.8|22353.3|22346.3|22373.3|22366.3|22293.3|22286.3|4977
1596765600000|2020-08-07 02:00:00|22350.8|22343.8|22273.3|22266.3|22363.3|22356.3|22258.3|22251.3|4228
1596769200000|2020-08-07 03:00:00|22270.8|22263.8|22228.3|22221.3|22303.3|22296.3|22203.3|22196.3|3915
1596772800000|2020-08-07 04:00:00|22225.8|22218.8|22278.3|22271.3|22288.3|22281.3|22213.3|22206.3|2146
1596776400000|2020-08-07 05:00:00|22283.3|22276.3|22318.3|22311.3|22318.3|22311.3|22238.3|22231.3|6506
1596780000000|2020-08-07 06:00:00|22323.3|22316.3|22313.3|22306.3|22363.3|22356.3|22308.3|22301.3|7364
1596783600000|2020-08-07 07:00:00|22310.8|22303.8|22358.3|22351.3|22363.3|22356.3|22285.8|22278.8|1159
1596787200000|2020-08-07 08:00:00|22355.8|22348.8|22313.3|22306.3|22370.8|22363.8|22298.3|22291.3|627
1596790800000|2020-08-07 09:00:00|22308.3|22301.3|22298.3|22291.3|22313.3|22306.3|22260.8|22253.8|538
1596794400000|2020-08-07 10:00:00|22295.8|22288.8|22323.3|22316.3|22328.3|22321.3|22288.3|22281.3|408
1596798000000|2020-08-07 11:00:00|22325.8|22318.8|22333.3|22326.3|22338.3|22331.3|22313.3|22306.3|1010
1596801600000|2020-08-07 12:00:00|22335.8|22328.8|22338.3|22331.3|22413.3|22406.3|22323.3|22316.3|1969
1596805200000|2020-08-07 13:00:00|22333.3|22326.3|22358.3|22351.3|22358.3|22351.3|22303.3|22296.3|1560
1596808800000|2020-08-07 14:00:00|22353.3|22346.3|22388.3|22381.3|22413.3|22406.3|22338.3|22331.3|1997
1596812400000|2020-08-07 15:00:00|22393.3|22386.3|22378.3|22371.3|22403.3|22396.3|22373.3|22366.3|1873
1596816000000|2020-08-07 16:00:00|22375.8|22368.8|22388.3|22381.3|22408.3|22401.3|22368.3|22361.3|1010
1596819600000|2020-08-07 17:00:00|22383.3|22376.3|22363.3|22356.3|22388.3|22381.3|22353.3|22346.3|951
1596823200000|2020-08-07 18:00:00|22365.8|22358.8|22378.3|22371.3|22378.3|22371.3|22348.3|22341.3|914
1596826800000|2020-08-07 19:00:00|22375.8|22368.8|22443.3|22436.3|22448.3|22441.3|22358.3|22351.3|1775
1596830400000|2020-08-07 20:00:00|22448.3|22441.3|22481.7|22451.7|22494.8|22479.8|22433.3|22426.3|403
1597010400000|2020-08-09 22:00:00|22424.8|22409.8|22419.8|22404.8|22477.3|22462.3|22412.3|22397.3|87
1597014000000|2020-08-09 23:00:00|22422.3|22407.3|22448|22441|22458|22451|22410.5|22403.5|16954
1597017600000|2020-08-10 00:00:00|22443|22436|22428|22421|22488|22481|22428|22421|817
1597021200000|2020-08-10 01:00:00|22425.5|22418.5|22443|22436|22463|22456|22393|22386|787
1597024800000|2020-08-10 02:00:00|22438|22431|22488|22481|22500.5|22493.5|22438|22431|832
1597028400000|2020-08-10 03:00:00|22490.5|22483.5|22493|22486|22503|22496|22478|22471|231
1597032000000|2020-08-10 04:00:00|22495.5|22488.5|22518|22511|22523|22516|22495.5|22488.5|502
1597035600000|2020-08-10 05:00:00|22520.5|22513.5|22513|22506|22533|22526|22508|22501|776
1597039200000|2020-08-10 06:00:00|22508|22501|22473|22466|22533|22526|22468|22461|783
1597042800000|2020-08-10 07:00:00|22470.5|22463.5|22473|22466|22523|22516|22443|22436|680
1597046400000|2020-08-10 08:00:00|22470.5|22463.5|22425.5|22418.5|22470.5|22463.5|22393|22386|908
1597050000000|2020-08-10 09:00:00|22428|22421|22443|22436|22453|22446|22418|22411|414
1597053600000|2020-08-10 10:00:00|22440.5|22433.5|22473|22466|22473|22466|22423|22416|274
1597057200000|2020-08-10 11:00:00|22468|22461|22478|22471|22478|22471|22448|22441|581
1597060800000|2020-08-10 12:00:00|22475.5|22468.5|22463|22456|22480.5|22473.5|22448|22441|382
1597064400000|2020-08-10 13:00:00|22468|22461|22460.5|22453.5|22510.5|22503.5|22438|22431|950
1597068000000|2020-08-10 14:00:00|22458|22451|22353|22346|22488|22481|22353|22346|1485
1597071600000|2020-08-10 15:00:00|22350.5|22343.5|22455.5|22448.5|22458|22451|22343|22336|1448
1597075200000|2020-08-10 16:00:00|22458|22451|22478|22471|22483|22476|22438|22431|830
1597078800000|2020-08-10 17:00:00|22475.5|22468.5|22498|22491|22508|22501|22473|22466|870
1597082400000|2020-08-10 18:00:00|22500.5|22493.5|22518|22511|22518|22511|22478|22471|807
1597086000000|2020-08-10 19:00:00|22513|22506|22533|22526|22538|22531|22483|22476|899
1597089600000|2020-08-10 20:00:00|22530.5|22523.5|22526.8|22496.8|22538|22531|22508|22495.8|237
1597093200000|2020-08-10 21:00:00|22527|22497|22518.5|22488.5|22531.7|22501.7|22518|22488|0
1597096800000|2020-08-10 22:00:00|22514.2|22484.2|22494.5|22479.5|22520|22499.5|22487|22472|48
1597100400000|2020-08-10 23:00:00|22497|22482|22548|22541|22555.5|22548.5|22468|22461|7976
1597104000000|2020-08-11 00:00:00|22550.5|22543.5|22588|22581|22598|22591|22518|22511|10024
1597107600000|2020-08-11 01:00:00|22590.5|22583.5|22683|22676|22693|22686|22583|22576|6790
1597111200000|2020-08-11 02:00:00|22680.5|22673.5|22703|22696|22733|22726|22680.5|22673.5|5935
1597114800000|2020-08-11 03:00:00|22705.5|22698.5|22723|22716|22738|22731|22683|22676|3525
1597118400000|2020-08-11 04:00:00|22720.5|22713.5|22733|22726|22753|22746|22718|22711|4317
1597122000000|2020-08-11 05:00:00|22728|22721|22743|22736|22753|22746|22708|22701|10618
1597125600000|2020-08-11 06:00:00|22738|22731|22718|22711|22763|22756|22693|22686|7960
1597129200000|2020-08-11 07:00:00|22715.5|22708.5|22833|22826|22843|22836|22715.5|22708.5|3317
1597132800000|2020-08-11 08:00:00|22828|22821|22898|22891|22918|22911|22808|22801|2288
1597136400000|2020-08-11 09:00:00|22903|22896|22918|22911|22933|22926|22883|22876|1813
1597140000000|2020-08-11 10:00:00|22913|22906|22923|22916|22933|22926|22903|22896|904
1597143600000|2020-08-11 11:00:00|22918|22911|22878|22871|22933|22926|22875.5|22868.5|877
1597147200000|2020-08-11 12:00:00|22880.5|22873.5|22908|22901|22918|22911|22878|22871|1172
1597150800000|2020-08-11 13:00:00|22913|22906|22883|22876|22958|22951|22878|22871|3044
1597154400000|2020-08-11 14:00:00|22885.5|22878.5|22863|22856|22888|22881|22848|22841|2333
1597158000000|2020-08-11 15:00:00|22868|22861|22873|22866|22883|22876|22848|22841|2818
1597161600000|2020-08-11 16:00:00|22878|22871|22893|22886|22913|22906|22858|22851|1801
1597165200000|2020-08-11 17:00:00|22890.5|22883.5|22898|22891|22903|22896|22878|22871|506
1597168800000|2020-08-11 18:00:00|22903|22896|22858|22851|22903|22896|22848|22841|1102
1597172400000|2020-08-11 19:00:00|22855.5|22848.5|22698|22691|22858|22851|22668|22661|4520
1597176000000|2020-08-11 20:00:00|22695.5|22688.5|22746.6|22716.6|22752|22737|22673|22666|878
1597179600000|2020-08-11 21:00:00|22746.7|22716.7|22765.2|22735.2|22767.8|22737.8|22746.5|22716.5|0
1597183200000|2020-08-11 22:00:00|22765.3|22735.3|22752|22737|22772|22757|22734.5|22719.5|257
1597186800000|2020-08-11 23:00:00|22757|22742|22753|22746|22785.5|22778.5|22742|22727|30355
1597190400000|2020-08-12 00:00:00|22748|22741|22695.5|22688.5|22863|22856|22668|22661|13701
1597194000000|2020-08-12 01:00:00|22693|22686|22818|22811|22823|22816|22678|22671|6529
1597197600000|2020-08-12 02:00:00|22815.5|22808.5|22808|22801|22873|22866|22743|22736|6992
1597201200000|2020-08-12 03:00:00|22813|22806|22828|22821|22855.5|22848.5|22778|22771|3654
1597204800000|2020-08-12 04:00:00|22830.5|22823.5|22798|22791|22858|22851|22793|22786|3047
1597208400000|2020-08-12 05:00:00|22793|22786|22828|22821|22838|22831|22778|22771|7674
1597212000000|2020-08-12 06:00:00|22833|22826|22945.5|22938.5|22958|22951|22833|22826|8202
1597215600000|2020-08-12 07:00:00|22948|22941|23008|23001|23013|23006|22933|22926|2149
1597219200000|2020-08-12 08:00:00|23010.5|23003.5|22988|22981|23013|23006|22958|22951|1195
1597222800000|2020-08-12 09:00:00|22990.5|22983.5|23013|23006|23028|23021|22978|22971|851
1597226400000|2020-08-12 10:00:00|23015.5|23008.5|23063|23056|23088|23081|23008|23001|1193
1597230000000|2020-08-12 11:00:00|23058|23051|23068|23061|23078|23071|23048|23041|2931
1597233600000|2020-08-12 12:00:00|23070.5|23063.5|23088|23081|23098|23091|23048|23041|1420
1597237200000|2020-08-12 13:00:00|23083|23076|23073|23066|23088|23081|23053|23046|2184
1597240800000|2020-08-12 14:00:00|23078|23071|23228|23221|23235.5|23228.5|23063|23056|4528
1597244400000|2020-08-12 15:00:00|23223|23216|23203|23196|23248|23241|23193|23186|3266
1597248000000|2020-08-12 16:00:00|23198|23191|23203|23196|23253|23246|23198|23191|2108
1597251600000|2020-08-12 17:00:00|23205.5|23198.5|23230.5|23223.5|23233|23226|23185.5|23178.5|1172
1597255200000|2020-08-12 18:00:00|23228|23221|23248|23241|23258|23251|23228|23221|1067
1597258800000|2020-08-12 19:00:00|23243|23236|23198|23191|23258|23251|23188|23181|1955
1597262400000|2020-08-12 20:00:00|23200.5|23193.5|23214.6|23184.6|23227|23212|23193|23183.2|654
1597266000000|2020-08-12 21:00:00|23214.4|23184.4|23211.5|23181.5|23214.9|23184.9|23208.7|23178.7|0
1597269600000|2020-08-12 22:00:00|23210.3|23180.3|23199.5|23184.5|23222|23207|23192|23166.5|64
1597273200000|2020-08-12 23:00:00|23194.5|23179.5|23193|23186|23202|23193.5|23143|23136|27111
1597276800000|2020-08-13 00:00:00|23188|23181|23193|23186|23293|23286|23143|23136|15140
1597280400000|2020-08-13 01:00:00|23198|23191|23259|23252|23269|23262|23158|23151|9014
1597284000000|2020-08-13 02:00:00|23256.5|23249.5|23279|23272|23319|23312|23254|23247|5750
1597287600000|2020-08-13 03:00:00|23284|23277|23279|23272|23299|23292|23254|23247|4915
1597291200000|2020-08-13 04:00:00|23276.5|23269.5|23309|23302|23314|23307|23274|23267|3692
1597294800000|2020-08-13 05:00:00|23304|23297|23269|23262|23309|23302|23254|23247|11276
1597298400000|2020-08-13 06:00:00|23259|23252|23231.5|23224.5|23279|23272|23209|23202|11261
1597302000000|2020-08-13 07:00:00|23229|23222|23234|23227|23314|23307|23224|23217|2614
1597305600000|2020-08-13 08:00:00|23229|23222|23206.5|23199.5|23249|23242|23184|23177|1817
1597309200000|2020-08-13 09:00:00|23204|23197|23219|23212|23236.5|23229.5|23204|23197|542
1597312800000|2020-08-13 10:00:00|23221.5|23214.5|23234|23227|23244|23237|23214|23207|508
1597316400000|2020-08-13 11:00:00|23236.5|23229.5|23234|23227|23259|23252|23231.5|23224.5|300
1597320000000|2020-08-13 12:00:00|23236.5|23229.5|23259|23252|23279|23272|23229|23222|720
1597323600000|2020-08-13 13:00:00|23264|23257|23264|23257|23279|23272|23229|23222|2374
1597327200000|2020-08-13 14:00:00|23259|23252|23289|23282|23289|23282|23244|23237|1327
1597330800000|2020-08-13 15:00:00|23284|23277|23254|23247|23299|23292|23244|23237|1383
1597334400000|2020-08-13 16:00:00|23259|23252|23274|23267|23279|23272|23249|23242|711
1597338000000|2020-08-13 17:00:00|23276.5|23269.5|23269|23262|23284|23277|23234|23227|778
1597341600000|2020-08-13 18:00:00|23274|23267|23209|23202|23274|23267|23179|23172|1791
1597345200000|2020-08-13 19:00:00|23211.5|23204.5|23221.5|23214.5|23249|23242|23189|23182|2539
1597348800000|2020-08-13 20:00:00|23219|23212|23239.6|23209.6|23241.7|23218|23208|23193|362
1597352400000|2020-08-13 21:00:00|23239.4|23209.4|23238.8|23208.8|23239.7|23209.7|23232.1|23202.1|0
1597356000000|2020-08-13 22:00:00|23241.2|23211.2|23230.5|23215.5|23249.7|23219.7|23208|23193|115
1597359600000|2020-08-13 23:00:00|23233|23218|23324|23317|23359|23352|23230.5|23215.5|24807
1597363200000|2020-08-14 00:00:00|23344|23337|23249|23242|23344|23337|23234|23227|10301
1597366800000|2020-08-14 01:00:00|23244|23237|23259|23252|23289|23282|23224|23217|5358
1597370400000|2020-08-14 02:00:00|23256.5|23249.5|23268|23261|23294|23287|23239|23232|4064
1597374000000|2020-08-14 03:00:00|23265.5|23258.5|23283|23276|23293|23286|23233|23226|3150
1597377600000|2020-08-14 04:00:00|23278|23271|23268|23261|23303|23296|23263|23256|2402
1597381200000|2020-08-14 05:00:00|23265.5|23258.5|23278|23271|23298|23291|23258|23251|8090
1597384800000|2020-08-14 06:00:00|23283|23276|23263|23256|23313|23306|23253|23246|7979
1597388400000|2020-08-14 07:00:00|23260.5|23253.5|23158|23151|23265.5|23258.5|23113|23106|2659
1597392000000|2020-08-14 08:00:00|23155.5|23148.5|23098|23091|23158|23151|23063|23056|2794
1597395600000|2020-08-14 09:00:00|23095.5|23088.5|23133|23126|23138|23131|23083|23076|1470
1597399200000|2020-08-14 10:00:00|23128|23121|23138|23131|23143|23136|23090.5|23083.5|508
1597402800000|2020-08-14 11:00:00|23140.5|23133.5|23163|23156|23173|23166|23138|23131|542
1597406400000|2020-08-14 12:00:00|23160.5|23153.5|23123|23116|23190.5|23183.5|23118|23111|1038
1597410000000|2020-08-14 13:00:00|23128|23121|23155.5|23148.5|23160.5|23153.5|23108|23101|1448
1597413600000|2020-08-14 14:00:00|23158|23151|23143|23136|23173|23166|23108|23101|2258
1597417200000|2020-08-14 15:00:00|23140.5|23133.5|23163|23156|23173|23166|23123|23116|1670
1597420800000|2020-08-14 16:00:00|23165.5|23158.5|23158|23151|23173|23166|23153|23146|594
1597424400000|2020-08-14 17:00:00|23155.5|23148.5|23173|23166|23173|23166|23153|23146|451
1597428000000|2020-08-14 18:00:00|23168|23161|23143|23136|23173|23166|23138|23131|411
1597431600000|2020-08-14 19:00:00|23140.5|23133.5|23163|23156|23163|23156|23118|23111|975
1597435200000|2020-08-14 20:00:00|23158|23151|23168|23138|23172|23157|23148|23137.9|750
1597615200000|2020-08-16 22:00:00|23182|23167|23184.7|23169.7|23194.7|23179.7|23169.5|23154.5|50
1597618800000|2020-08-16 23:00:00|23187.2|23172.2|23193.2|23186.2|23228.2|23221.2|23133.2|23126.2|25767
1597622400000|2020-08-17 00:00:00|23188.2|23181.2|23108.2|23101.2|23253.2|23246.2|23083.2|23076.2|9970
1597626000000|2020-08-17 01:00:00|23110.7|23103.7|23108.2|23101.2|23143.2|23136.2|23093.2|23086.2|4970
1597629600000|2020-08-17 02:00:00|23110.7|23103.7|23128.2|23121.2|23153.2|23146.2|23108.2|23101.2|3445
1597633200000|2020-08-17 03:00:00|23125.7|23118.7|23083.2|23076.2|23128.2|23121.2|23068.2|23061.2|2762
1597636800000|2020-08-17 04:00:00|23078.2|23071.2|23135.7|23128.7|23153.2|23146.2|23063.2|23056.2|2903
1597640400000|2020-08-17 05:00:00|23133.2|23126.2|23118.2|23111.2|23158.2|23151.2|23118.2|23111.2|7161
1597644000000|2020-08-17 06:00:00|23113.2|23106.2|23138.2|23131.2|23158.2|23151.2|23098.2|23091.2|8927
1597647600000|2020-08-17 07:00:00|23135.7|23128.7|23153.2|23146.2|23173.2|23166.2|23078.2|23071.2|1588
1597651200000|2020-08-17 08:00:00|23155.7|23148.7|23133.2|23126.2|23158.2|23151.2|23088.2|23081.2|914
1597654800000|2020-08-17 09:00:00|23130.7|23123.7|23123.2|23116.2|23153.2|23146.2|23118.2|23111.2|695
1597658400000|2020-08-17 10:00:00|23120.7|23113.7|23143.2|23136.2|23143.2|23136.2|23113.2|23106.2|241
1597662000000|2020-08-17 11:00:00|23140.7|23133.7|23123.2|23116.2|23148.2|23141.2|23123.2|23116.2|365
1597665600000|2020-08-17 12:00:00|23128.2|23121.2|23128.2|23121.2|23143.2|23136.2|23118.2|23111.2|463
1597669200000|2020-08-17 13:00:00|23130.7|23123.7|23128.2|23121.2|23143.2|23136.2|23123.2|23116.2|500
1597672800000|2020-08-17 14:00:00|23133.2|23126.2|23158.2|23151.2|23163.2|23156.2|23123.2|23116.2|1433
1597676400000|2020-08-17 15:00:00|23153.2|23146.2|23143.2|23136.2|23163.2|23156.2|23133.2|23126.2|1236
1597680000000|2020-08-17 16:00:00|23138.2|23131.2|23143.2|23136.2|23148.2|23141.2|23128.2|23121.2|300
1597683600000|2020-08-17 17:00:00|23148.2|23141.2|23143.2|23136.2|23148.2|23141.2|23133.2|23126.2|269
1597687200000|2020-08-17 18:00:00|23145.7|23138.7|23153.2|23146.2|23163.2|23156.2|23143.2|23136.2|456
1597690800000|2020-08-17 19:00:00|23158.2|23151.2|23168.2|23161.2|23168.2|23161.2|23138.2|23131.2|733
1597694400000|2020-08-17 20:00:00|23165.7|23158.7|23151.8|23121.8|23168.6|23158.7|23144.7|23120.9|298
1597698000000|2020-08-17 21:00:00|23152.3|23122.3|23157.5|23127.5|23157.7|23127.7|23152|23122|0
1597701600000|2020-08-17 22:00:00|23157.2|23127.2|23137.2|23122.2|23167.2|23152.2|23137.2|23121.8|27
1597705200000|2020-08-17 23:00:00|23132.2|23117.2|23108.2|23101.2|23173.2|23166.2|23098.2|23091.2|17228
1597708800000|2020-08-18 00:00:00|23110.7|23103.7|23048.2|23041.2|23128.2|23121.2|23043.2|23036.2|8560
1597712400000|2020-08-18 01:00:00|23045.7|23038.7|22998.2|22991.2|23048.2|23041.2|22943.2|22936.2|8097
1597716000000|2020-08-18 02:00:00|23003.2|22996.2|22958.2|22951.2|23003.2|22996.2|22943.2|22936.2|4874
1597719600000|2020-08-18 03:00:00|22955.7|22948.7|23028.2|23021.2|23058.2|23051.2|22943.2|22936.2|5243
1597723200000|2020-08-18 04:00:00|23030.7|23023.7|23033.2|23026.2|23053.2|23046.2|23018.2|23011.2|2332
1597726800000|2020-08-18 05:00:00|23030.7|23023.7|23068.2|23061.2|23083.2|23076.2|23023.2|23016.2|8243
1597730400000|2020-08-18 06:00:00|23063.2|23056.2|23040.7|23033.7|23123.2|23116.2|23033.2|23026.2|7735
1597734000000|2020-08-18 07:00:00|23038.2|23031.2|23040.7|23033.7|23048.2|23041.2|22973.2|22966.2|1417
1597737600000|2020-08-18 08:00:00|23038.2|23031.2|23093.2|23086.2|23128.2|23121.2|23038.2|23031.2|1039
1597741200000|2020-08-18 09:00:00|23095.7|23088.7|23143.2|23136.2|23153.2|23146.2|23078.2|23071.2|841
1597744800000|2020-08-18 10:00:00|23140.7|23133.7|23153.2|23146.2|23168.2|23161.2|23123.2|23116.2|768
1597748400000|2020-08-18 11:00:00|23148.2|23141.2|23118.2|23111.2|23158.2|23151.2|23113.2|23106.2|471
1597752000000|2020-08-18 12:00:00|23123.2|23116.2|23108.2|23101.2|23123.2|23116.2|23088.2|23081.2|608
1597755600000|2020-08-18 13:00:00|23113.2|23106.2|23063.2|23056.2|23118.2|23111.2|23048.2|23041.2|2168
1597759200000|2020-08-18 14:00:00|23058.2|23051.2|23043.2|23036.2|23078.2|23071.2|22978.2|22971.2|2989
1597762800000|2020-08-18 15:00:00|23040.7|23033.7|23063.2|23056.2|23068.2|23061.2|23023.2|23016.2|1640
1597766400000|2020-08-18 16:00:00|23068.2|23061.2|23088.2|23081.2|23088.2|23081.2|23058.2|23051.2|821
1597770000000|2020-08-18 17:00:00|23083.2|23076.2|23098.2|23091.2|23103.2|23096.2|23063.2|23056.2|695
1597773600000|2020-08-18 18:00:00|23095.7|23088.7|23093.2|23086.2|23113.2|23106.2|23088.2|23081.2|554
1597777200000|2020-08-18 19:00:00|23088.2|23081.2|23068.2|23061.2|23113.2|23106.2|23063.2|23056.2|1168
1597780800000|2020-08-18 20:00:00|23065.7|23058.7|23063.8|23033.8|23082.2|23071.2|23057.2|23033.7|327
1597784400000|2020-08-18 21:00:00|23063.3|23033.3|23061.5|23031.5|23064.2|23034.2|23057.5|23027.5|0
1597788000000|2020-08-18 22:00:00|23067.2|23037.2|23060.2|23045.2|23070.8|23052.2|23047.7|23032.7|51
1597791600000|2020-08-18 23:00:00|23057.7|23042.7|23008.7|23001.7|23070.2|23061.7|23003.7|22996.7|20416
1597795200000|2020-08-19 00:00:00|23003.7|22996.7|22993.7|22986.7|23058.7|23051.7|22963.7|22956.7|7902
1597798800000|2020-08-19 01:00:00|22996.2|22989.2|23073.7|23066.7|23123.7|23116.7|22993.7|22986.7|6833
1597802400000|2020-08-19 02:00:00|23076.2|23069.2|23088.7|23081.7|23118.7|23111.7|23073.7|23066.7|1834
1597806000000|2020-08-19 03:00:00|23091.2|23084.2|23128.7|23121.7|23156.2|23149.2|23088.7|23081.7|3088
1597809600000|2020-08-19 04:00:00|23133.7|23126.7|23118.7|23111.7|23133.7|23126.7|23093.7|23086.7|2518
1597813200000|2020-08-19 05:00:00|23116.2|23109.2|23128.7|23121.7|23138.7|23131.7|23103.7|23096.7|6816
1597816800000|2020-08-19 06:00:00|23123.7|23116.7|23133.7|23126.7|23153.7|23146.7|23108.7|23101.7|7353
1597820400000|2020-08-19 07:00:00|23136.2|23129.2|23153.7|23146.7|23163.7|23156.7|23093.7|23086.7|1450
1597824000000|2020-08-19 08:00:00|23148.7|23141.7|23131.2|23124.2|23153.7|23146.7|23121.2|23114.2|525
1597827600000|2020-08-19 09:00:00|23128.7|23121.7|23153.7|23146.7|23163.7|23156.7|23128.7|23121.7|469
1597831200000|2020-08-19 10:00:00|23151.2|23144.2|23133.7|23126.7|23153.7|23146.7|23118.7|23111.7|340
1597834800000|2020-08-19 11:00:00|23128.7|23121.7|23116.2|23109.2|23128.7|23121.7|23098.7|23091.7|330
1597838400000|2020-08-19 12:00:00|23113.7|23106.7|23133.7|23126.7|23133.7|23126.7|23108.7|23101.7|332
1597842000000|2020-08-19 13:00:00|23128.7|23121.7|23123.7|23116.7|23146.2|23139.2|23113.7|23106.7|1466
1597845600000|2020-08-19 14:00:00|23121.2|23114.2|23158.7|23151.7|23163.7|23156.7|23113.7|23106.7|1065
1597849200000|2020-08-19 15:00:00|23163.7|23156.7|23208.7|23201.7|23208.7|23201.7|23151.2|23144.2|1454
1597852800000|2020-08-19 16:00:00|23203.7|23196.7|23163.7|23156.7|23208.7|23201.7|23163.7|23156.7|717
1597856400000|2020-08-19 17:00:00|23161.2|23154.2|23156.2|23149.2|23183.7|23176.7|23153.7|23146.7|390
1597860000000|2020-08-19 18:00:00|23153.7|23146.7|23163.7|23156.7|23173.7|23166.7|23123.7|23116.7|1469
1597863600000|2020-08-19 19:00:00|23161.2|23154.2|23118.7|23111.7|23173.7|23166.7|23108.7|23101.7|1424
1597867200000|2020-08-19 20:00:00|23113.7|23106.7|23112.5|23082.5|23133.7|23126.7|23102.7|23082.4|511
1597870800000|2020-08-19 21:00:00|23112.4|23082.4|23111.4|23081.4|23114.8|23084.8|23103.1|23073.1|0
1597874400000|2020-08-19 22:00:00|23103.9|23073.9|23090.2|23075.2|23110.6|23090.2|23087.7|23071.5|60
1597878000000|2020-08-19 23:00:00|23087.7|23072.7|23011.2|23004.2|23097.7|23082.7|23003.7|22996.7|16295
1597881600000|2020-08-20 00:00:00|23013.7|23006.7|23028.7|23021.7|23083.7|23076.7|22991.2|22984.2|7007
1597885200000|2020-08-20 01:00:00|23033.7|23026.7|22938.7|22931.7|23048.7|23041.7|22933.7|22926.7|7387
1597888800000|2020-08-20 02:00:00|22936.2|22929.2|22883.7|22876.7|22953.7|22946.7|22848.7|22841.7|8060
1597892400000|2020-08-20 03:00:00|22888.7|22881.7|22888.7|22881.7|22908.7|22901.7|22853.7|22846.7|4896
1597896000000|2020-08-20 04:00:00|22891.2|22884.2|22858.7|22851.7|22913.7|22906.7|22858.7|22851.7|2716
1597899600000|2020-08-20 05:00:00|22861.2|22854.2|22883.7|22876.7|22901.2|22894.2|22853.7|22846.7|8264
1597903200000|2020-08-20 06:00:00|22878.7|22871.7|22908.7|22901.7|22923.7|22916.7|22878.7|22871.7|8953
1597906800000|2020-08-20 07:00:00|22911.2|22904.2|22943.7|22936.7|22966.2|22959.2|22868.7|22861.7|2024
1597910400000|2020-08-20 08:00:00|22941.2|22934.2|22928.7|22921.7|22943.7|22936.7|22863.7|22856.7|1769
1597914000000|2020-08-20 09:00:00|22933.7|22926.7|22938.7|22931.7|22948.7|22941.7|22913.7|22906.7|677
1597917600000|2020-08-20 10:00:00|22941.2|22934.2|22993.7|22986.7|22998.7|22991.7|22938.7|22931.7|762
1597921200000|2020-08-20 11:00:00|22996.2|22989.2|22938.7|22931.7|22998.7|22991.7|22928.7|22921.7|592
1597924800000|2020-08-20 12:00:00|22943.7|22936.7|22926.2|22919.2|22948.7|22941.7|22908.7|22901.7|794
1597928400000|2020-08-20 13:00:00|22923.7|22916.7|22923.7|22916.7|22936.2|22929.2|22888.7|22881.7|2028
1597932000000|2020-08-20 14:00:00|22928.7|22921.7|22948.7|22941.7|22983.7|22976.7|22913.7|22906.7|2126
1597935600000|2020-08-20 15:00:00|22946.2|22939.2|22963.7|22956.7|22973.7|22966.7|22933.7|22926.7|1244
1597939200000|2020-08-20 16:00:00|22968.7|22961.7|22958.7|22951.7|22973.7|22966.7|22948.7|22941.7|618
1597942800000|2020-08-20 17:00:00|22963.7|22956.7|22973.7|22966.7|22988.7|22981.7|22953.7|22946.7|376
1597946400000|2020-08-20 18:00:00|22978.7|22971.7|22988.7|22981.7|22988.7|22981.7|22973.7|22966.7|557
1597950000000|2020-08-20 19:00:00|22983.7|22976.7|22983.7|22976.7|23013.7|23006.7|22978.7|22971.7|2017
1597953600000|2020-08-20 20:00:00|22978.7|22971.7|23010|22980|23012.7|22997.7|22977.7|22962.7|550
1597957200000|2020-08-20 21:00:00|23009.2|22979.2|23007|22977|23011.3|22981.3|23005.8|22975.8|0
1597960800000|2020-08-20 22:00:00|23012.1|22982.1|23020.4|23005.4|23032.9|23017.9|23010.2|22980.9|34
1597964400000|2020-08-20 23:00:00|23022.9|23007.9|23038.9|23031.9|23048.9|23041.9|23012.9|22997.9|17151
1597968000000|2020-08-21 00:00:00|23036.4|23029.4|23073.9|23066.9|23143.9|23136.9|23033.9|23026.9|11626
1597971600000|2020-08-21 01:00:00|23076.4|23069.4|22968.9|22961.9|23091.4|23084.4|22928.9|22921.9|6930
1597975200000|2020-08-21 02:00:00|22973.9|22966.9|22983.9|22976.9|22988.9|22981.9|22943.9|22936.9|2571
1597978800000|2020-08-21 03:00:00|22988.9|22981.9|22976.4|22969.4|23043.9|23036.9|22973.9|22966.9|3185
1597982400000|2020-08-21 04:00:00|22973.9|22966.9|22963.9|22956.9|22993.9|22986.9|22953.9|22946.9|1612
1597986000000|2020-08-21 05:00:00|22966.4|22959.4|22968.9|22961.9|22983.9|22976.9|22923.9|22916.9|7212
1597989600000|2020-08-21 06:00:00|22948.9|22941.9|22898.9|22891.9|22958.9|22951.9|22873.9|22866.9|6723
1597993200000|2020-08-21 07:00:00|22896.4|22889.4|22893.9|22886.9|22923.9|22916.9|22823.9|22816.9|2002
1597996800000|2020-08-21 08:00:00|22891.4|22884.4|22868.9|22861.9|22893.9|22886.9|22848.9|22841.9|1245
1598000400000|2020-08-21 09:00:00|22871.4|22864.4|22908.9|22901.9|22918.9|22911.9|22853.9|22846.9|915
1598004000000|2020-08-21 10:00:00|22906.4|22899.4|22818.9|22811.9|22908.9|22901.9|22808.9|22801.9|1273
1598007600000|2020-08-21 11:00:00|22821.4|22814.4|22758.9|22751.9|22828.9|22821.9|22753.9|22746.9|1350
1598011200000|2020-08-21 12:00:00|22753.9|22746.9|22748.9|22741.9|22778.9|22771.9|22713.9|22706.9|2641
1598014800000|2020-08-21 13:00:00|22743.9|22736.9|22833.9|22826.9|22843.9|22836.9|22721.4|22714.4|2902
1598018400000|2020-08-21 14:00:00|22836.4|22829.4|22853.9|22846.9|22878.9|22871.9|22813.9|22806.9|2502
1598022000000|2020-08-21 15:00:00|22848.9|22841.9|22798.9|22791.9|22853.9|22846.9|22798.9|22791.9|2175
1598025600000|2020-08-21 16:00:00|22793.9|22786.9|22818.9|22811.9|22828.9|22821.9|22793.9|22786.9|895
1598029200000|2020-08-21 17:00:00|22821.4|22814.4|22843.9|22836.9|22843.9|22836.9|22811.4|22804.4|670
1598032800000|2020-08-21 18:00:00|22846.4|22839.4|22878.9|22871.9|22883.9|22876.9|22838.9|22831.9|652
1598036400000|2020-08-21 19:00:00|22881.4|22874.4|22903.9|22896.9|22908.9|22901.9|22863.9|22856.9|1224
1598040000000|2020-08-21 20:00:00|22908.9|22901.9|22922.1|22892.1|22925.4|22910.4|22902.9|22885.7|440
1598220000000|2020-08-23 22:00:00|22942.9|22927.9|22950.4|22935.4|22970.4|22955.4|22925.4|22910.4|183
1598223600000|2020-08-23 23:00:00|22952.9|22937.9|22936.6|22929.6|22979.1|22972.1|22899.1|22892.1|22489
1598227200000|2020-08-24 00:00:00|22934.1|22927.1|22934.1|22927.1|22951.6|22944.6|22859.1|22852.1|6895
1598230800000|2020-08-24 01:00:00|22936.6|22929.6|22979.1|22972.1|23014.1|23007.1|22889.1|22882.1|5785
1598234400000|2020-08-24 02:00:00|22981.6|22974.6|22974.1|22967.1|23014.1|23007.1|22971.6|22964.6|2768
1598238000000|2020-08-24 03:00:00|22979.1|22972.1|22959.1|22952.1|23004.1|22997.1|22956.6|22949.6|1939
1598241600000|2020-08-24 04:00:00|22964.1|22957.1|22981.6|22974.6|22984.1|22977.1|22926.6|22919.6|2240
1598245200000|2020-08-24 05:00:00|22979.1|22972.1|22989.1|22982.1|22994.1|22987.1|22974.1|22967.1|4002
1598248800000|2020-08-24 06:00:00|22994.1|22987.1|23014.1|23007.1|23029.1|23022.1|22974.1|22967.1|4602
1598252400000|2020-08-24 07:00:00|23019.1|23012.1|23079.1|23072.1|23114.1|23107.1|23019.1|23012.1|3024
1598256000000|2020-08-24 08:00:00|23081.6|23074.6|23134.1|23127.1|23134.1|23127.1|23059.1|23052.1|1587
1598259600000|2020-08-24 09:00:00|23129.1|23122.1|23094.1|23087.1|23139.1|23132.1|23094.1|23087.1|1064
1598263200000|2020-08-24 10:00:00|23099.1|23092.1|23109.1|23102.1|23114.1|23107.1|23079.1|23072.1|635
1598266800000|2020-08-24 11:00:00|23104.1|23097.1|23124.1|23117.1|23129.1|23122.1|23099.1|23092.1|1519
1598270400000|2020-08-24 12:00:00|23129.1|23122.1|23099.1|23092.1|23134.1|23127.1|23099.1|23092.1|817
1598274000000|2020-08-24 13:00:00|23104.1|23097.1|23049.1|23042.1|23109.1|23102.1|23039.1|23032.1|1874
1598277600000|2020-08-24 14:00:00|23054.1|23047.1|23049.1|23042.1|23084.1|23077.1|23034.1|23027.1|1463
1598281200000|2020-08-24 15:00:00|23046.6|23039.6|23084.1|23077.1|23094.1|23087.1|23044.1|23037.1|1717
1598284800000|2020-08-24 16:00:00|23089.1|23082.1|23079.1|23072.1|23099.1|23092.1|23074.1|23067.1|717
1598288400000|2020-08-24 17:00:00|23074.1|23067.1|23079.1|23072.1|23089.1|23082.1|23069.1|23062.1|428
1598292000000|2020-08-24 18:00:00|23084.1|23077.1|23054.1|23047.1|23084.1|23077.1|23044.1|23037.1|386
1598295600000|2020-08-24 19:00:00|23049.1|23042.1|23154.1|23147.1|23154.1|23147.1|23044.1|23037.1|2458
1598299200000|2020-08-24 20:00:00|23149.1|23142.1|23155|23125|23188.1|23179.6|23148.1|23124|1152
1598302800000|2020-08-24 21:00:00|23155.2|23125.2|23155.1|23125.1|23156.2|23126.2|23153.3|23123.3|0
1598306400000|2020-08-24 22:00:00|23156.9|23126.9|23170.3|23155.3|23170.6|23155.6|23153.4|23123.4|48
1598310000000|2020-08-24 23:00:00|23172.8|23157.8|23268.8|23261.8|23288.8|23281.8|23163.8|23150.3|18477
1598313600000|2020-08-25 00:00:00|23271.3|23264.3|23288.8|23281.8|23308.8|23301.8|23241.3|23234.3|9484
1598317200000|2020-08-25 01:00:00|23286.3|23279.3|23328.8|23321.8|23336.3|23329.3|23273.8|23266.8|6021
1598320800000|2020-08-25 02:00:00|23333.8|23326.8|23393.8|23386.8|23398.8|23391.8|23318.8|23311.8|5800
1598324400000|2020-08-25 03:00:00|23398.8|23391.8|23411.3|23404.3|23438.8|23431.8|23383.8|23376.8|4652
1598328000000|2020-08-25 04:00:00|23413.8|23406.8|23393.8|23386.8|23421.3|23414.3|23363.8|23356.8|3162
1598331600000|2020-08-25 05:00:00|23396.3|23389.3|23298.8|23291.8|23398.8|23391.8|23293.8|23286.8|10117
1598335200000|2020-08-25 06:00:00|23296.3|23289.3|23333.8|23326.8|23366.3|23359.3|23293.8|23286.8|7815
1598338800000|2020-08-25 07:00:00|23331.3|23324.3|23378.8|23371.8|23421.3|23414.3|23328.8|23321.8|2436
1598342400000|2020-08-25 08:00:00|23381.3|23374.3|23333.8|23326.8|23388.8|23381.8|23308.8|23301.8|1414
1598346000000|2020-08-25 09:00:00|23331.3|23324.3|23361.3|23354.3|23368.8|23361.8|23303.8|23296.8|465
1598349600000|2020-08-25 10:00:00|23358.8|23351.8|23383.8|23376.8|23398.8|23391.8|23348.8|23341.8|468
1598353200000|2020-08-25 11:00:00|23388.8|23381.8|23373.8|23366.8|23388.8|23381.8|23368.8|23361.8|525
1598356800000|2020-08-25 12:00:00|23376.3|23369.3|23368.8|23361.8|23388.8|23381.8|23356.3|23349.3|896
1598360400000|2020-08-25 13:00:00|23373.8|23366.8|23323.8|23316.8|23373.8|23366.8|23288.8|23281.8|2190
1598364000000|2020-08-25 14:00:00|23318.8|23311.8|23283.8|23276.8|23328.8|23321.8|23248.8|23241.8|2858
1598367600000|2020-08-25 15:00:00|23278.8|23271.8|23238.8|23231.8|23318.8|23311.8|23233.8|23226.8|2322
1598371200000|2020-08-25 16:00:00|23241.3|23234.3|23223.8|23216.8|23243.8|23236.8|23203.8|23196.8|1394
1598374800000|2020-08-25 17:00:00|23218.8|23211.8|23238.8|23231.8|23243.8|23236.8|23218.8|23211.8|461
1598378400000|2020-08-25 18:00:00|23233.8|23226.8|23278.8|23271.8|23278.8|23271.8|23218.8|23211.8|1389
1598382000000|2020-08-25 19:00:00|23273.8|23266.8|23293.8|23286.8|23318.8|23311.8|23258.8|23251.8|2121
1598385600000|2020-08-25 20:00:00|23296.3|23289.3|23335.5|23305.5|23336.6|23317.8|23293.8|23282.8|1098
1598389200000|2020-08-25 21:00:00|23335.6|23305.6|23336.3|23306.3|23338.8|23308.8|23332.3|23302.3|0
1598392800000|2020-08-25 22:00:00|23341.9|23311.9|23332.6|23317.6|23342|23317.6|23317.8|23302.8|30
1598396400000|2020-08-25 23:00:00|23337.6|23322.6|23268.6|23261.6|23338.6|23331.6|23258.6|23251.6|20887
1598400000000|2020-08-26 00:00:00|23263.6|23256.6|23268.6|23261.6|23353.6|23346.6|23253.6|23246.6|8071
1598403600000|2020-08-26 01:00:00|23266.1|23259.1|23273.6|23266.6|23293.6|23286.6|23223.6|23216.6|3512
1598407200000|2020-08-26 02:00:00|23271.1|23264.1|23258.6|23251.6|23273.6|23266.6|23238.6|23231.6|2543
1598410800000|2020-08-26 03:00:00|23256.1|23249.1|23258.6|23251.6|23263.6|23256.6|23208.6|23201.6|2580
1598414400000|2020-08-26 04:00:00|23261.1|23254.1|23278.6|23271.6|23283.6|23276.6|23253.6|23246.6|1680
1598418000000|2020-08-26 05:00:00|23281.1|23274.1|23278.6|23271.6|23308.6|23301.6|23263.6|23256.6|4340
1598421600000|2020-08-26 06:00:00|23283.6|23276.6|23223.6|23216.6|23283.6|23276.6|23211.1|23204.1|4917
1598425200000|2020-08-26 07:00:00|23218.6|23211.6|23243.6|23236.6|23258.6|23251.6|23166.1|23159.1|1434
1598428800000|2020-08-26 08:00:00|23248.6|23241.6|23253.6|23246.6|23273.6|23266.6|23196.1|23189.1|1030
1598432400000|2020-08-26 09:00:00|23256.1|23249.1|23248.6|23241.6|23273.6|23266.6|23243.6|23236.6|524
1598436000000|2020-08-26 10:00:00|23246.1|23239.1|23263.6|23256.6|23263.6|23256.6|23238.6|23231.6|294
1598439600000|2020-08-26 11:00:00|23258.6|23251.6|23253.6|23246.6|23268.6|23261.6|23248.6|23241.6|3216
1598443200000|2020-08-26 12:00:00|23251.1|23244.1|23268.6|23261.6|23273.6|23266.6|23238.6|23231.6|417
1598446800000|2020-08-26 13:00:00|23266.1|23259.1|23273.6|23266.6|23293.6|23286.6|23248.6|23241.6|1441
1598450400000|2020-08-26 14:00:00|23278.6|23271.6|23273.6|23266.6|23288.6|23281.6|23268.6|23261.6|1112
1598454000000|2020-08-26 15:00:00|23276.1|23269.1|23323.6|23316.6|23326.1|23319.1|23263.6|23256.6|1339
1598457600000|2020-08-26 16:00:00|23321.1|23314.1|23303.6|23296.6|23328.6|23321.6|23298.6|23291.6|1156
1598461200000|2020-08-26 17:00:00|23308.6|23301.6|23298.6|23291.6|23308.6|23301.6|23288.6|23281.6|518
1598464800000|2020-08-26 18:00:00|23303.6|23296.6|23263.6|23256.6|23323.6|23316.6|23261.1|23254.1|1070
1598468400000|2020-08-26 19:00:00|23258.6|23251.6|23283.6|23276.6|23298.6|23291.6|23253.6|23246.6|1163
1598472000000|2020-08-26 20:00:00|23288.6|23281.6|23334.9|23304.9|23335.3|23320.1|23283.6|23276.6|635
1598475600000|2020-08-26 21:00:00|23334.7|23304.7|23330.4|23300.4|23334.8|23304.8|23327.9|23297.9|0
1598479200000|2020-08-26 22:00:00|23332.9|23302.9|23307.8|23292.8|23335.2|23312.6|23282.6|23267.6|140
1598482800000|2020-08-26 23:00:00|23312.8|23297.8|23333.8|23326.8|23338.8|23331.8|23283.8|23276.8|13922
1598486400000|2020-08-27 00:00:00|23336.3|23329.3|23243.8|23236.8|23358.8|23351.8|23218.8|23211.8|7892
1598490000000|2020-08-27 01:00:00|23246.3|23239.3|23193.8|23186.8|23268.8|23261.8|23178.8|23171.8|4824
1598493600000|2020-08-27 02:00:00|23188.8|23181.8|23191.3|23184.3|23213.8|23206.8|23161.3|23154.3|3585
1598497200000|2020-08-27 03:00:00|23193.8|23186.8|23218.8|23211.8|23233.8|23226.8|23173.8|23166.8|2110
1598500800000|2020-08-27 04:00:00|23223.8|23216.8|23193.8|23186.8|23223.8|23216.8|23186.3|23179.3|1957
1598504400000|2020-08-27 05:00:00|23198.8|23191.8|23203.8|23196.8|23203.8|23196.8|23178.8|23171.8|3832
1598508000000|2020-08-27 06:00:00|23192|23185|23209.5|23202.5|23217|23210|23179.5|23172.5|4333
1598511600000|2020-08-27 07:00:00|23212|23205|23207|23200|23222|23215|23172|23165|1306
1598515200000|2020-08-27 08:00:00|23204.5|23197.5|23202|23195|23222|23215|23172|23165|1565
1598518800000|2020-08-27 09:00:00|23197|23190|23172|23165|23202|23195|23147|23140|758
1598522400000|2020-08-27 10:00:00|23169.5|23162.5|23179.5|23172.5|23187|23180|23167|23160|266
1598526000000|2020-08-27 11:00:00|23182|23175|23197|23190|23202|23195|23177|23170|293
1598529600000|2020-08-27 12:00:00|23202|23195|23202|23195|23222|23215|23197|23190|848
1598533200000|2020-08-27 13:00:00|23199.5|23192.5|23254.5|23247.5|23272|23265|23177|23170|3266
1598536800000|2020-08-27 14:00:00|23257|23250|23252|23245|23257|23250|23182|23175|4479
1598540400000|2020-08-27 15:00:00|23257|23250|23252|23245|23272|23265|23222|23215|1831
1598544000000|2020-08-27 16:00:00|23249.5|23242.5|23167|23160|23252|23245|23139.5|23132.5|1628
1598547600000|2020-08-27 17:00:00|23162|23155|23207|23200|23212|23205|23157|23150|1104
1598551200000|2020-08-27 18:00:00|23202|23195|23237|23230|23242|23235|23202|23195|1360
1598554800000|2020-08-27 19:00:00|23239.5|23232.5|23212|23205|23257|23250|23207|23200|1692
1598558400000|2020-08-27 20:00:00|23209.5|23202.5|23255.9|23225.9|23256|23238.5|23207|23200|484
1598562000000|2020-08-27 21:00:00|23255.2|23225.2|23256.3|23226.3|23256.8|23226.8|23253.2|23223.2|0
1598565600000|2020-08-27 22:00:00|23262.7|23232.7|23245.6|23230.6|23262.7|23245.6|23233.5|23218.5|71
1598569200000|2020-08-27 23:00:00|23253.1|23238.1|23256.6|23249.6|23276.6|23269.6|23235.6|23220.6|21827
1598572800000|2020-08-28 00:00:00|23246.6|23239.6|23236.6|23229.6|23316.6|23309.6|23196.6|23189.6|11342
1598576400000|2020-08-28 01:00:00|23231.6|23224.6|23276.6|23269.6|23284.1|23277.1|23206.6|23199.6|6064
1598580000000|2020-08-28 02:00:00|23281.6|23274.6|23361.6|23354.6|23369.1|23362.1|23271.6|23264.6|5475
1598583600000|2020-08-28 03:00:00|23356.6|23349.6|23341.6|23334.6|23391.6|23384.6|23331.6|23324.6|5108
1598587200000|2020-08-28 04:00:00|23336.6|23329.6|23306.6|23299.6|23341.6|23334.6|23276.6|23269.6|2765
1598590800000|2020-08-28 05:00:00|23311.6|23304.6|22891.6|22884.6|23321.6|23314.6|22566.6|22559.6|51614
1598594400000|2020-08-28 06:00:00|22896.6|22889.6|22884.1|22877.1|22971.6|22964.6|22861.6|22854.6|11681
1598598000000|2020-08-28 07:00:00|22879.1|22872.1|22871.6|22864.6|22896.6|22889.6|22751.6|22744.6|5404
1598601600000|2020-08-28 08:00:00|22876.6|22869.6|22926.6|22919.6|22976.6|22969.6|22861.6|22854.6|3397
1598605200000|2020-08-28 09:00:00|22931.6|22924.6|22931.6|22924.6|22961.6|22954.6|22881.6|22874.6|2026
1598608800000|2020-08-28 10:00:00|22936.6|22929.6|22876.6|22869.6|22936.6|22929.6|22866.6|22859.6|1232
1598612400000|2020-08-28 11:00:00|22879.1|22872.1|22926.6|22919.6|22926.6|22919.6|22876.6|22869.6|878
1598616000000|2020-08-28 12:00:00|22924.1|22917.1|22901.6|22894.6|22926.6|22919.6|22886.6|22879.6|1348
1598619600000|2020-08-28 13:00:00|22906.6|22899.6|22881.6|22874.6|22931.6|22924.6|22861.6|22854.6|2024
1598623200000|2020-08-28 14:00:00|22884.1|22877.1|22801.6|22794.6|22886.6|22879.6|22771.6|22764.6|2967
1598626800000|2020-08-28 15:00:00|22799.1|22792.1|22831.6|22824.6|22851.6|22844.6|22796.6|22789.6|1686
1598630400000|2020-08-28 16:00:00|22826.6|22819.6|22871.6|22864.6|22876.6|22869.6|22826.6|22819.6|1155
1598634000000|2020-08-28 17:00:00|22866.6|22859.6|22866.6|22859.6|22871.6|22864.6|22826.6|22819.6|831
1598637600000|2020-08-28 18:00:00|22861.6|22854.6|22886.6|22879.6|22896.6|22889.6|22856.6|22849.6|696
1598641200000|2020-08-28 19:00:00|22881.6|22874.6|22941.6|22934.6|22941.6|22934.6|22881.6|22874.6|2276
1598644800000|2020-08-28 20:00:00|22936.6|22929.6|22954.5|22924.5|22955.6|22940.6|22931.6|22920.6|369
1598824800000|2020-08-30 22:00:00|22980.6|22965.6|23103.1|23088.1|23153.1|23138.1|22980.6|22965.6|733
1598828400000|2020-08-30 23:00:00|23100.6|23085.6|23196.6|23189.6|23226.6|23219.6|23076.6|23069.6|37611
1598832000000|2020-08-31 00:00:00|23201.6|23194.6|23306.6|23299.6|23316.6|23309.6|23171.6|23164.6|19019
1598835600000|2020-08-31 01:00:00|23309.1|23302.1|23306.6|23299.6|23346.6|23339.6|23291.6|23284.6|8157
1598839200000|2020-08-31 02:00:00|23309.1|23302.1|23341.6|23334.6|23376.6|23369.6|23299.1|23292.1|5277
1598842800000|2020-08-31 03:00:00|23344.1|23337.1|23291.6|23284.6|23344.1|23337.1|23281.6|23274.6|3738
1598846400000|2020-08-31 04:00:00|23294.1|23287.1|23259.1|23252.1|23311.6|23304.6|23256.6|23249.6|4023
1598850000000|2020-08-31 05:00:00|23261.6|23254.6|23151.6|23144.6|23271.6|23264.6|23151.6|23144.6|12919
1598853600000|2020-08-31 06:00:00|23156.6|23149.6|23186.6|23179.6|23216.6|23209.6|23141.6|23134.6|10112
1598857200000|2020-08-31 07:00:00|23191.6|23184.6|23196.6|23189.6|23246.6|23239.6|23151.6|23144.6|1744
1598860800000|2020-08-31 08:00:00|23191.6|23184.6|23216.6|23209.6|23226.6|23219.6|23166.6|23159.6|1408
1598864400000|2020-08-31 09:00:00|23221.6|23214.6|23181.6|23174.6|23221.6|23214.6|23176.6|23169.6|558
1598868000000|2020-08-31 10:00:00|23184.1|23177.1|23166.6|23159.6|23186.6|23179.6|23161.6|23154.6|605
1598871600000|2020-08-31 11:00:00|23164.1|23157.1|23176.6|23169.6|23186.6|23179.6|23156.6|23149.6|752
1598875200000|2020-08-31 12:00:00|23174.1|23167.1|23136.6|23129.6|23176.6|23169.6|23126.6|23119.6|1278
1598878800000|2020-08-31 13:00:00|23134.1|23127.1|23106.6|23099.6|23136.6|23129.6|23076.6|23069.6|2172
1598882400000|2020-08-31 14:00:00|23101.6|23094.6|23164.1|23157.1|23171.6|23164.6|23086.6|23079.6|1996
1598886000000|2020-08-31 15:00:00|23166.6|23159.6|23106.6|23099.6|23166.6|23159.6|23016.6|23009.6|3347
1598889600000|2020-08-31 16:00:00|23104.1|23097.1|23141.6|23134.6|23141.6|23134.6|23096.6|23089.6|1553
1598893200000|2020-08-31 17:00:00|23136.6|23129.6|23156.6|23149.6|23171.6|23164.6|23131.6|23124.6|1053
1598896800000|2020-08-31 18:00:00|23154.1|23147.1|23166.6|23159.6|23181.6|23174.6|23141.6|23134.6|696
1598900400000|2020-08-31 19:00:00|23171.6|23164.6|23099.1|23092.1|23176.6|23169.6|23099.1|23092.1|3063
1598904000000|2020-08-31 20:00:00|23096.6|23089.6|23071.1|23041.1|23111.6|23104.6|23065.6|23039.7|1083
1598907600000|2020-08-31 21:00:00|23071.4|23041.4|23068.6|23038.6|23073.1|23043.1|23064.5|23034.5|0
1598911200000|2020-08-31 22:00:00|23065.6|23035.6|23017.9|23002.9|23079.9|23063.1|22995.6|22980.6|367
1598914800000|2020-08-31 23:00:00|23020.4|23005.4|23096.4|23089.4|23138.9|23131.9|23010.4|22995.4|22283
1598918400000|2020-09-01 00:00:00|23093.9|23086.9|23071.4|23064.4|23171.4|23164.4|23061.4|23054.4|10321
1598922000000|2020-09-01 01:00:00|23076.4|23069.4|23151.4|23144.4|23151.4|23144.4|23046.4|23039.4|6497
1598925600000|2020-09-01 02:00:00|23153.9|23146.9|23141.4|23134.4|23211.4|23204.4|23126.4|23119.4|5420
1598929200000|2020-09-01 03:00:00|23143.9|23136.9|23121.4|23114.4|23161.4|23154.4|23083.9|23076.9|3090
1598932800000|2020-09-01 04:00:00|23118.9|23111.9|23136.4|23129.4|23153.9|23146.9|23111.4|23104.4|2030
1598936400000|2020-09-01 05:00:00|23138.9|23131.9|23141.4|23134.4|23163.9|23156.9|23126.4|23119.4|4074
1598940000000|2020-09-01 06:00:00|23146.4|23139.4|23176.4|23169.4|23176.4|23169.4|23131.4|23124.4|3847
1598943600000|2020-09-01 07:00:00|23173.9|23166.9|23166.4|23159.4|23206.4|23199.4|23136.4|23129.4|3065
1598947200000|2020-09-01 08:00:00|23168.9|23161.9|23111.4|23104.4|23173.9|23166.9|23106.4|23099.4|2175
1598950800000|2020-09-01 09:00:00|23108.9|23101.9|23133.9|23126.9|23151.4|23144.4|23098.9|23091.9|1270
1598954400000|2020-09-01 10:00:00|23131.4|23124.4|23161.4|23154.4|23166.4|23159.4|23126.4|23119.4|494
1598958000000|2020-09-01 11:00:00|23158.9|23151.9|23131.4|23124.4|23161.4|23154.4|23126.4|23119.4|506
1598961600000|2020-09-01 12:00:00|23133.9|23126.9|23111.4|23104.4|23146.4|23139.4|23101.4|23094.4|789
1598965200000|2020-09-01 13:00:00|23106.4|23099.4|23101.4|23094.4|23111.4|23104.4|23056.4|23049.4|3134
1598968800000|2020-09-01 14:00:00|23106.4|23099.4|23146.4|23139.4|23186.4|23179.4|23106.4|23099.4|3455
1598972400000|2020-09-01 15:00:00|23141.4|23134.4|23136.4|23129.4|23156.4|23149.4|23121.4|23114.4|1673
1598976000000|2020-09-01 16:00:00|23131.4|23124.4|23171.4|23164.4|23171.4|23164.4|23131.4|23124.4|1157
1598979600000|2020-09-01 17:00:00|23166.4|23159.4|23156.4|23149.4|23171.4|23164.4|23136.4|23129.4|985
1598983200000|2020-09-01 18:00:00|23151.4|23144.4|23161.4|23154.4|23166.4|23159.4|23151.4|23144.4|556
1598986800000|2020-09-01 19:00:00|23156.4|23149.4|23186.4|23179.4|23186.4|23179.4|23146.4|23139.4|1322
1598990400000|2020-09-01 20:00:00|23181.4|23174.4|23239|23209|23240.5|23215.4|23177.9|23162.9|663
1598994000000|2020-09-01 21:00:00|23238.1|23208.1|23242.6|23212.6|23244.1|23214.1|23237.4|23207.4|0
1598997600000|2020-09-01 22:00:00|23244.3|23214.3|23277.9|23262.9|23295.4|23280.4|23231.7|23201.7|336
1599001200000|2020-09-01 23:00:00|23280.4|23265.4|23276.4|23269.4|23305.4|23290.4|23241.4|23234.4|22858
1599004800000|2020-09-02 00:00:00|23281.4|23274.4|23256.4|23249.4|23291.4|23284.4|23226.4|23219.4|6842
1599008400000|2020-09-02 01:00:00|23258.9|23251.9|23221.4|23214.4|23271.4|23264.4|23211.4|23204.4|3976
1599012000000|2020-09-02 02:00:00|23223.9|23216.9|23176.4|23169.4|23236.4|23229.4|23166.4|23159.4|3359
1599015600000|2020-09-02 03:00:00|23181.4|23174.4|23196.4|23189.4|23201.4|23194.4|23171.4|23164.4|3060
1599019200000|2020-09-02 04:00:00|23193.9|23186.9|23193.9|23186.9|23226.4|23219.4|23186.4|23179.4|1823
1599022800000|2020-09-02 05:00:00|23196.4|23189.4|23246.4|23239.4|23251.4|23244.4|23186.4|23179.4|4362
1599026400000|2020-09-02 06:00:00|23251.4|23244.4|23281.4|23274.4|23321.4|23314.4|23241.4|23234.4|6761
1599030000000|2020-09-02 07:00:00|23283.9|23276.9|23336.4|23329.4|23356.4|23349.4|23268.9|23261.9|2339
1599033600000|2020-09-02 08:00:00|23331.4|23324.4|23431.4|23424.4|23431.4|23424.4|23321.4|23314.4|3384
1599037200000|2020-09-02 09:00:00|23433.9|23426.9|23426.4|23419.4|23456.4|23449.4|23401.4|23394.4|1396
1599040800000|2020-09-02 10:00:00|23423.9|23416.9|23396.4|23389.4|23436.4|23429.4|23393.9|23386.9|975
1599044400000|2020-09-02 11:00:00|23393.9|23386.9|23396.4|23389.4|23416.4|23409.4|23386.4|23379.4|444
1599048000000|2020-09-02 12:00:00|23398.9|23391.9|23376.4|23369.4|23411.4|23404.4|23371.4|23364.4|1156
1599051600000|2020-09-02 13:00:00|23378.9|23371.9|23346.4|23339.4|23396.4|23389.4|23336.4|23329.4|2004
1599055200000|2020-09-02 14:00:00|23343.9|23336.9|23373.9|23366.9|23396.4|23389.4|23316.4|23309.4|3402
1599058800000|2020-09-02 15:00:00|23376.4|23369.4|23361.4|23354.4|23376.4|23369.4|23316.4|23309.4|3232
1599062400000|2020-09-02 16:00:00|23356.4|23349.4|23396.4|23389.4|23401.4|23394.4|23346.4|23339.4|1609
1599066000000|2020-09-02 17:00:00|23393.9|23386.9|23406.4|23399.4|23426.4|23419.4|23391.4|23384.4|1412
1599069600000|2020-09-02 18:00:00|23401.4|23394.4|23431.4|23424.4|23446.4|23439.4|23386.4|23379.4|1014
1599073200000|2020-09-02 19:00:00|23436.4|23429.4|23496.4|23489.4|23506.4|23499.4|23426.4|23419.4|3024
1599076800000|2020-09-02 20:00:00|23501.4|23494.4|23529.2|23499.2|23532.9|23517.9|23491.4|23484.4|885
1599080400000|2020-09-02 21:00:00|23531|23501|23534.8|23504.8|23535.2|23505.2|23529.5|23499.5|0
1599084000000|2020-09-02 22:00:00|23533.9|23503.9|23547.9|23532.9|23547.9|23532.9|23515.4|23495.7|92
1599087600000|2020-09-02 23:00:00|23550.4|23535.4|23591.4|23584.4|23636.4|23629.4|23540.4|23525.4|28421
1599091200000|2020-09-03 00:00:00|23596.4|23589.4|23466.4|23459.4|23596.4|23589.4|23466.4|23459.4|9973
1599094800000|2020-09-03 01:00:00|23461.4|23454.4|23546.4|23539.4|23556.4|23549.4|23428.9|23421.9|7332
1599098400000|2020-09-03 02:00:00|23548.9|23541.9|23516.4|23509.4|23571.4|23564.4|23496.4|23489.4|3809
1599102000000|2020-09-03 03:00:00|23511.4|23504.4|23551.4|23544.4|23551.4|23544.4|23461.4|23454.4|4362
1599105600000|2020-09-03 04:00:00|23553.9|23546.9|23501.4|23494.4|23556.4|23549.4|23491.4|23484.4|2844
1599109200000|2020-09-03 05:00:00|23506.4|23499.4|23456.4|23449.4|23511.4|23504.4|23446.4|23439.4|6459
1599112800000|2020-09-03 06:00:00|23453.9|23446.9|23498.9|23491.9|23503.9|23496.9|23426.4|23419.4|7191
1599116400000|2020-09-03 07:00:00|23496.4|23489.4|23521.4|23514.4|23561.4|23554.4|23496.4|23489.4|3202
1599120000000|2020-09-03 08:00:00|23523.9|23516.9|23506.4|23499.4|23546.4|23539.4|23501.4|23494.4|2019
1599123600000|2020-09-03 09:00:00|23503.9|23496.9|23466.4|23459.4|23511.4|23504.4|23466.4|23459.4|1421
1599127200000|2020-09-03 10:00:00|23461.4|23454.4|23486.4|23479.4|23513.9|23506.9|23456.4|23449.4|1549
1599130800000|2020-09-03 11:00:00|23491.4|23484.4|23476.4|23469.4|23511.4|23504.4|23461.4|23454.4|942
1599134400000|2020-09-03 12:00:00|23471.4|23464.4|23471.4|23464.4|23496.4|23489.4|23446.4|23439.4|1271
1599138000000|2020-09-03 13:00:00|23468.9|23461.9|23418.9|23411.9|23476.4|23469.4|23396.4|23389.4|3733
1599141600000|2020-09-03 14:00:00|23411.4|23404.4|23241.4|23234.4|23436.4|23429.4|23206.4|23199.4|6988
1599145200000|2020-09-03 15:00:00|23243.9|23236.9|23151.4|23144.4|23246.4|23239.4|22976.4|22969.4|10626
1599148800000|2020-09-03 16:00:00|23156.4|23149.4|23071.4|23064.4|23176.4|23169.4|23061.4|23054.4|3790
1599152400000|2020-09-03 17:00:00|23076.4|23069.4|23071.4|23064.4|23121.4|23114.4|23041.4|23034.4|2790
1599156000000|2020-09-03 18:00:00|23068.9|23061.9|23041.4|23034.4|23116.4|23109.4|23041.4|23034.4|2364
1599159600000|2020-09-03 19:00:00|23046.4|23039.4|23061.4|23054.4|23096.4|23089.4|22991.4|22984.4|4049
1599163200000|2020-09-03 20:00:00|23063.9|23056.9|23099|23069|23106.4|23099.4|23061.4|23054.4|821
1599166800000|2020-09-03 21:00:00|23097.3|23067.3|23067.6|23037.6|23103.8|23073.8|23061.3|23031.3|0
1599170400000|2020-09-03 22:00:00|23065.2|23035.2|23012.9|22997.9|23105.4|23090.4|23007.9|22992.9|464
1599174000000|2020-09-03 23:00:00|23010.4|22995.4|23081.3|23074.3|23086.3|23079.3|22960.3|22945.3|49956
1599177600000|2020-09-04 00:00:00|23076.3|23069.3|23186.3|23179.3|23196.3|23189.3|23071.3|23064.3|14035
1599181200000|2020-09-04 01:00:00|23188.8|23181.8|23213.8|23206.8|23261.3|23254.3|23176.3|23169.3|9522
1599184800000|2020-09-04 02:00:00|23216.3|23209.3|23201.3|23194.3|23261.3|23254.3|23196.3|23189.3|5463
1599188400000|2020-09-04 03:00:00|23203.8|23196.8|23161.3|23154.3|23211.3|23204.3|23156.3|23149.3|6197
1599192000000|2020-09-04 04:00:00|23156.3|23149.3|23191.3|23184.3|23201.3|23194.3|23126.3|23119.3|4136
1599195600000|2020-09-04 05:00:00|23193.8|23186.8|23186.3|23179.3|23201.3|23194.3|23156.3|23149.3|7629
1599199200000|2020-09-04 06:00:00|23191.3|23184.3|23136.3|23129.3|23201.3|23194.3|23133.8|23126.8|6982
1599202800000|2020-09-04 07:00:00|23131.3|23124.3|23251.3|23244.3|23266.3|23259.3|23073.8|23066.8|2695
1599206400000|2020-09-04 08:00:00|23248.8|23241.8|23281.3|23274.3|23291.3|23284.3|23236.3|23229.3|2084
1599210000000|2020-09-04 09:00:00|23278.8|23271.8|23306.3|23299.3|23311.3|23304.3|23256.3|23249.3|684
1599213600000|2020-09-04 10:00:00|23311.3|23304.3|23226.3|23219.3|23321.3|23314.3|23226.3|23219.3|1048
1599217200000|2020-09-04 11:00:00|23223.8|23216.8|23141.3|23134.3|23231.3|23224.3|23126.3|23119.3|2617
1599220800000|2020-09-04 12:00:00|23146.3|23139.3|23226.3|23219.3|23256.3|23249.3|23141.3|23134.3|2932
1599224400000|2020-09-04 13:00:00|23228.8|23221.8|23156.3|23149.3|23286.3|23279.3|23136.3|23129.3|4934
1599228000000|2020-09-04 14:00:00|23153.8|23146.8|23021.3|23014.3|23191.3|23184.3|22831.3|22824.3|12078
1599231600000|2020-09-04 15:00:00|23026.3|23019.3|23063.8|23056.8|23086.3|23079.3|22916.3|22909.3|6348
1599235200000|2020-09-04 16:00:00|23061.3|23054.3|23146.3|23139.3|23181.3|23174.3|23051.3|23044.3|3525
1599238800000|2020-09-04 17:00:00|23143.8|23136.8|23136.3|23129.3|23143.8|23136.8|23076.3|23069.3|1910
1599242400000|2020-09-04 18:00:00|23131.3|23124.3|23236.3|23229.3|23236.3|23229.3|23121.3|23114.3|2097
1599246000000|2020-09-04 19:00:00|23233.8|23226.8|23196.3|23189.3|23276.3|23269.3|23181.3|23174.3|2834
1599249600000|2020-09-04 20:00:00|23191.3|23184.3|23188.4|23158.4|23205.3|23194.3|23171.3|23154.2|523
1599429600000|2020-09-06 22:00:00|23217.8|23202.8|23172.8|23157.8|23217.8|23202.8|23060.3|23045.3|703
1599433200000|2020-09-06 23:00:00|23175.3|23160.3|23141.2|23134.2|23221.2|23214.2|23131.2|23124.2|57040
1599436800000|2020-09-07 00:00:00|23136.2|23129.2|23191.2|23184.2|23221.2|23214.2|23091.2|23084.2|10925
1599440400000|2020-09-07 01:00:00|23193.7|23186.7|23186.2|23179.2|23221.2|23214.2|23156.2|23149.2|5642
1599444000000|2020-09-07 02:00:00|23188.7|23181.7|23151.2|23144.2|23201.2|23194.2|23098.7|23091.7|5396
1599447600000|2020-09-07 03:00:00|23148.7|23141.7|23161.2|23154.2|23176.2|23169.2|23141.2|23134.2|2629
1599451200000|2020-09-07 04:00:00|23156.2|23149.2|23113.7|23106.7|23158.7|23151.7|23111.2|23104.2|3208
1599454800000|2020-09-07 05:00:00|23111.2|23104.2|23096.2|23089.2|23131.2|23124.2|23091.2|23084.2|5884
1599458400000|2020-09-07 06:00:00|23091.2|23084.2|23066.2|23059.2|23126.2|23119.2|23041.2|23034.2|6300
1599462000000|2020-09-07 07:00:00|23063.7|23056.7|23108.7|23101.7|23121.2|23114.2|23036.2|23029.2|2676
1599465600000|2020-09-07 08:00:00|23111.2|23104.2|23106.2|23099.2|23146.2|23139.2|23096.2|23089.2|2845
1599469200000|2020-09-07 09:00:00|23108.7|23101.7|23106.2|23099.2|23136.2|23129.2|23096.2|23089.2|1289
1599472800000|2020-09-07 10:00:00|23103.7|23096.7|23121.2|23114.2|23141.2|23134.2|23101.2|23094.2|1487
1599476400000|2020-09-07 11:00:00|23118.7|23111.7|23151.2|23144.2|23166.2|23159.2|23111.2|23104.2|1004
1599480000000|2020-09-07 12:00:00|23153.7|23146.7|23161.2|23154.2|23166.2|23159.2|23141.2|23134.2|1007
1599483600000|2020-09-07 13:00:00|23158.7|23151.7|23161.2|23154.2|23181.2|23174.2|23141.2|23134.2|985
1599487200000|2020-09-07 14:00:00|23163.7|23156.7|23191.2|23184.2|23196.2|23189.2|23163.7|23156.7|1410
1599490800000|2020-09-07 15:00:00|23193.7|23186.7|23196.2|23189.2|23213.7|23206.7|23176.2|23169.2|893
1599494400000|2020-09-07 16:00:00|23193.7|23186.7|23202.7|23187.7|23211.2|23204.2|23186.2|23179.2|490
1599498000000|2020-09-07 17:00:00|23205.2|23190.2|23205.2|23190.2|23205.2|23190.2|23190.2|23175.2|78
1599501600000|2020-09-07 18:00:00|23200.2|23185.2|23195.2|23180.2|23200.2|23185.2|23185.2|23170.2|96
1599505200000|2020-09-07 19:00:00|23197.7|23182.7|23210.2|23195.2|23210.2|23195.2|23197.7|23182.7|359
1599508800000|2020-09-07 20:00:00|23205.2|23190.2|23180.2|23150.2|23230.2|23215.2|23167.7|23150.2|8683
1599512400000|2020-09-07 21:00:00|23181|23151|23173.8|23143.8|23183|23153|23173.8|23143.8|0
1599516000000|2020-09-07 22:00:00|23177.1|23147.1|23240.1|23225.1|23250.1|23235.1|23174.8|23144.8|315
1599519600000|2020-09-07 23:00:00|23245.1|23230.1|23216.1|23209.1|23255.1|23244.1|23196.1|23189.1|3917
1599523200000|2020-09-08 00:00:00|23206.1|23199.1|23166.1|23159.1|23236.1|23229.1|23146.1|23139.1|13829
1599526800000|2020-09-08 01:00:00|23171.1|23164.1|23191.1|23184.1|23201.1|23194.1|23128.6|23121.6|8747
1599530400000|2020-09-08 02:00:00|23193.6|23186.6|23183.6|23176.6|23233.6|23226.6|23181.1|23174.1|5852
1599534000000|2020-09-08 03:00:00|23181.1|23174.1|23221.1|23214.1|23221.1|23214.1|23171.1|23164.1|4358
1599537600000|2020-09-08 04:00:00|23218.6|23211.6|23211.1|23204.1|23226.1|23219.1|23201.1|23194.1|3560
1599541200000|2020-09-08 05:00:00|23208.6|23201.6|23278.6|23271.6|23281.1|23274.1|23201.1|23194.1|6661
1599544800000|2020-09-08 06:00:00|23281.1|23274.1|23236.1|23229.1|23316.1|23309.1|23231.1|23224.1|9260
1599548400000|2020-09-08 07:00:00|23233.6|23226.6|23226.1|23219.1|23248.6|23241.6|23181.1|23174.1|3874
1599552000000|2020-09-08 08:00:00|23228.6|23221.6|23136.1|23129.1|23231.1|23224.1|23121.1|23114.1|3919
1599555600000|2020-09-08 09:00:00|23131.1|23124.1|23121.1|23114.1|23163.6|23156.6|23106.1|23099.1|1873
1599559200000|2020-09-08 10:00:00|23126.1|23119.1|23111.1|23104.1|23146.1|23139.1|23086.1|23079.1|1590
1599562800000|2020-09-08 11:00:00|23106.1|23099.1|23051.1|23044.1|23126.1|23119.1|23016.1|23009.1|3133
1599566400000|2020-09-08 12:00:00|23046.1|23039.1|23001.1|22994.1|23051.1|23044.1|22968.6|22961.6|6128
1599570000000|2020-09-08 13:00:00|22998.6|22991.6|23051.1|23044.1|23051.1|23044.1|22921.1|22914.1|7285
1599573600000|2020-09-08 14:00:00|23046.1|23039.1|23026.1|23019.1|23081.1|23074.1|22981.1|22974.1|6272
1599577200000|2020-09-08 15:00:00|23023.6|23016.6|23046.1|23039.1|23076.1|23069.1|23001.1|22994.1|3873
1599580800000|2020-09-08 16:00:00|23043.6|23036.6|23091.1|23084.1|23096.1|23089.1|23041.1|23034.1|2138
1599584400000|2020-09-08 17:00:00|23096.1|23089.1|23116.1|23109.1|23126.1|23119.1|23071.1|23064.1|1594
1599588000000|2020-09-08 18:00:00|23121.1|23114.1|23041.1|23034.1|23126.1|23119.1|22996.1|22989.1|2466
1599591600000|2020-09-08 19:00:00|23036.1|23029.1|23021.1|23014.1|23081.1|23074.1|23006.1|22999.1|3564
1599595200000|2020-09-08 20:00:00|23023.6|23016.6|23047.6|23017.6|23056.1|23049.1|23017.6|23002.6|582
1599598800000|2020-09-08 21:00:00|23048.6|23018.6|22968.6|22938.6|23049.6|23019.6|22884.6|22854.6|0
1599602400000|2020-09-08 22:00:00|22966.8|22936.8|22945.1|22930.1|23015.1|23000.1|22812.6|22797.6|1034
1599606000000|2020-09-08 23:00:00|22947.6|22932.6|22938.6|22931.6|22981.1|22974.1|22905.1|22890.1|48071
1599609600000|2020-09-09 00:00:00|22936.1|22929.1|22966.1|22959.1|22991.1|22984.1|22926.1|22919.1|14737
1599613200000|2020-09-09 01:00:00|22963.6|22956.6|22946.1|22939.1|22963.6|22956.6|22883.6|22876.6|8003
1599616800000|2020-09-09 02:00:00|22941.1|22934.1|22941.1|22934.1|22951.1|22944.1|22886.1|22879.1|7395
1599620400000|2020-09-09 03:00:00|22943.6|22936.6|22951.1|22944.1|22961.1|22954.1|22926.1|22919.1|3772
1599624000000|2020-09-09 04:00:00|22946.1|22939.1|23011.1|23004.1|23021.1|23014.1|22931.1|22924.1|5123
1599627600000|2020-09-09 05:00:00|23006.1|22999.1|23036.1|23029.1|23061.1|23054.1|23001.1|22994.1|6736
1599631200000|2020-09-09 06:00:00|23031.1|23024.1|22939.3|22932.3|23031.1|23024.1|22889.3|22882.3|4720
1599634800000|2020-09-09 07:00:00|22946.8|22939.8|23046.8|23039.8|23081.8|23074.8|22946.8|22939.8|2517
1599638400000|2020-09-09 08:00:00|23044.3|23037.3|23029.3|23022.3|23116.8|23109.8|23024.3|23017.3|1383
1599642000000|2020-09-09 09:00:00|23026.8|23019.8|23069.3|23062.3|23074.3|23067.3|22999.3|22992.3|1871
1599645600000|2020-09-09 10:00:00|23071.8|23064.8|23046.8|23039.8|23079.3|23072.3|23031.8|23024.8|867
1599649200000|2020-09-09 11:00:00|23044.3|23037.3|23069.3|23062.3|23074.3|23067.3|23014.3|23007.3|820
1599652800000|2020-09-09 12:00:00|23071.8|23064.8|23099.3|23092.3|23109.3|23102.3|23069.3|23062.3|965
1599656400000|2020-09-09 13:00:00|23096.8|23089.8|23164.3|23157.3|23164.3|23157.3|23094.3|23087.3|1868
1599660000000|2020-09-09 14:00:00|23161.8|23154.8|23144.3|23137.3|23171.8|23164.8|23114.3|23107.3|1651
1599663600000|2020-09-09 15:00:00|23149.3|23142.3|23169.3|23162.3|23174.3|23167.3|23114.3|23107.3|2185
1599667200000|2020-09-09 16:00:00|23171.8|23164.8|23196.8|23189.8|23204.3|23197.3|23164.3|23157.3|819
1599670800000|2020-09-09 17:00:00|23199.3|23192.3|23189.3|23182.3|23219.3|23212.3|23184.3|23177.3|808
1599674400000|2020-09-09 18:00:00|23191.8|23184.8|23219.3|23212.3|23234.3|23227.3|23174.3|23167.3|1686
1599678000000|2020-09-09 19:00:00|23224.3|23217.3|23179.3|23172.3|23239.3|23232.3|23174.3|23167.3|1613
1599681600000|2020-09-09 20:00:00|23181.8|23174.8|23195.5|23165.5|23198.3|23183.3|23164.3|23153.3|1378
1599685200000|2020-09-09 21:00:00|23194.7|23164.7|23192.1|23162.1|23195.2|23165.2|23186.6|23156.6|0
1599688800000|2020-09-09 22:00:00|23201.7|23171.7|23250.8|23235.8|23253.3|23238.3|23190.8|23170.5|193
1599692400000|2020-09-09 23:00:00|23248.3|23233.3|23216.8|23209.8|23253.3|23238.3|23174.3|23167.3|20285
1599696000000|2020-09-10 00:00:00|23214.3|23207.3|23199.3|23192.3|23239.3|23232.3|23179.3|23172.3|9915
1599699600000|2020-09-10 01:00:00|23194.3|23187.3|23164.3|23157.3|23224.3|23217.3|23154.3|23147.3|8091
1599703200000|2020-09-10 02:00:00|23166.8|23159.8|23184.3|23177.3|23196.8|23189.8|23134.3|23127.3|4560
1599706800000|2020-09-10 03:00:00|23179.3|23172.3|23184.3|23177.3|23209.3|23202.3|23169.3|23162.3|3656
1599710400000|2020-09-10 04:00:00|23181.8|23174.8|23179.3|23172.3|23189.3|23182.3|23169.3|23162.3|3091
1599714000000|2020-09-10 05:00:00|23184.3|23177.3|23234.3|23227.3|23244.3|23237.3|23184.3|23177.3|8037
1599717600000|2020-09-10 06:00:00|23239.3|23232.3|23234.3|23227.3|23269.3|23262.3|23204.3|23197.3|8392
1599721200000|2020-09-10 07:00:00|23231.8|23224.8|23139.3|23132.3|23241.8|23234.8|23124.3|23117.3|2716
1599724800000|2020-09-10 08:00:00|23136.8|23129.8|23124.3|23117.3|23139.3|23132.3|23089.3|23082.3|3788
1599728400000|2020-09-10 09:00:00|23121.8|23114.8|23179.3|23172.3|23184.3|23177.3|23114.3|23107.3|1579
1599732000000|2020-09-10 10:00:00|23181.8|23174.8|23129.3|23122.3|23204.3|23197.3|23124.3|23117.3|3050
1599735600000|2020-09-10 11:00:00|23134.3|23127.3|23174.3|23167.3|23179.3|23172.3|23129.3|23122.3|2492
1599739200000|2020-09-10 12:00:00|23169.3|23162.3|23194.3|23187.3|23209.3|23202.3|23139.3|23132.3|1380
1599742800000|2020-09-10 13:00:00|23199.3|23192.3|23239.3|23232.3|23271.8|23264.8|23189.3|23182.3|2787
1599746400000|2020-09-10 14:00:00|23234.3|23227.3|23141.8|23134.8|23269.3|23262.3|23134.3|23127.3|3537
1599750000000|2020-09-10 15:00:00|23139.3|23132.3|23204.3|23197.3|23224.3|23217.3|23129.3|23122.3|3002
1599753600000|2020-09-10 16:00:00|23199.3|23192.3|23169.3|23162.3|23214.3|23207.3|23139.3|23132.3|2420
1599757200000|2020-09-10 17:00:00|23171.8|23164.8|23154.3|23147.3|23199.3|23192.3|23149.3|23142.3|1342
1599760800000|2020-09-10 18:00:00|23149.3|23142.3|23144.3|23137.3|23164.3|23157.3|23079.3|23072.3|3309
1599764400000|2020-09-10 19:00:00|23139.3|23132.3|23064.3|23057.3|23144.3|23137.3|23059.3|23052.3|4161
1599768000000|2020-09-10 20:00:00|23061.8|23054.8|23118.5|23088.5|23121.7|23103.3|23056.8|23049.8|890
1599771600000|2020-09-10 21:00:00|23119.3|23089.3|23119.2|23089.2|23125.9|23095.9|23108|23078|0
1599775200000|2020-09-10 22:00:00|23128.8|23098.8|23160.8|23145.8|23168.3|23153.3|23110.8|23095.8|155
1599778800000|2020-09-10 23:00:00|23163.3|23148.3|23180.8|23173.8|23233.3|23226.3|23138.3|23131.3|35800
1599782400000|2020-09-11 00:00:00|23190.8|23183.8|23233.3|23226.3|23248.3|23241.3|23173.3|23166.3|12553
1599786000000|2020-09-11 01:00:00|23238.3|23231.3|23293.3|23286.3|23330.8|23323.8|23233.3|23226.3|8343
1599789600000|2020-09-11 02:00:00|23298.3|23291.3|23298.3|23291.3|23323.3|23316.3|23288.3|23281.3|3429
1599793200000|2020-09-11 03:00:00|23300.8|23293.8|23298.3|23291.3|23318.3|23311.3|23268.3|23261.3|2925
1599796800000|2020-09-11 04:00:00|23303.3|23296.3|23353.3|23346.3|23368.3|23361.3|23303.3|23296.3|3772
1599800400000|2020-09-11 05:00:00|23355.8|23348.8|23383.3|23376.3|23408.3|23401.3|23348.3|23341.3|7036
1599804000000|2020-09-11 06:00:00|23380.8|23373.8|23363.3|23356.3|23388.3|23381.3|23343.3|23336.3|7120
1599807600000|2020-09-11 07:00:00|23368.3|23361.3|23338.3|23331.3|23420.8|23413.8|23323.3|23316.3|2125
1599811200000|2020-09-11 08:00:00|23340.8|23333.8|23348.3|23341.3|23383.3|23376.3|23338.3|23331.3|1447
1599814800000|2020-09-11 09:00:00|23345.8|23338.8|23378.3|23371.3|23383.3|23376.3|23343.3|23336.3|799
1599818400000|2020-09-11 10:00:00|23380.8|23373.8|23383.3|23376.3|23388.3|23381.3|23343.3|23336.3|1658
1599822000000|2020-09-11 11:00:00|23380.8|23373.8|23378.3|23371.3|23398.3|23391.3|23363.3|23356.3|1190
1599825600000|2020-09-11 12:00:00|23373.3|23366.3|23348.3|23341.3|23380.8|23373.8|23340.8|23333.8|1666
1599829200000|2020-09-11 13:00:00|23350.8|23343.8|23318.3|23311.3|23378.3|23371.3|23303.3|23296.3|2420
1599832800000|2020-09-11 14:00:00|23313.3|23306.3|23358.3|23351.3|23378.3|23371.3|23298.3|23291.3|3453
1599836400000|2020-09-11 15:00:00|23363.3|23356.3|23358.3|23351.3|23410.8|23403.8|23348.3|23341.3|3072
1599840000000|2020-09-11 16:00:00|23355.8|23348.8|23333.3|23326.3|23393.3|23386.3|23330.8|23323.8|2361
1599843600000|2020-09-11 17:00:00|23338.3|23331.3|23318.3|23311.3|23345.8|23338.8|23298.3|23291.3|1898
1599847200000|2020-09-11 18:00:00|23320.8|23313.8|23353.3|23346.3|23373.3|23366.3|23303.3|23296.3|1971
1599850800000|2020-09-11 19:00:00|23355.8|23348.8|23333.3|23326.3|23378.3|23371.3|23318.3|23311.3|2623
1599854400000|2020-09-11 20:00:00|23335.8|23328.8|23361.2|23331.2|23368.3|23347.3|23333.3|23326.3|400
1600034400000|2020-09-13 22:00:00|23392.3|23377.3|23493.7|23478.7|23523.7|23508.7|23384.8|23369.8|508
1600038000000|2020-09-13 23:00:00|23491.2|23476.2|23509.7|23502.7|23529.7|23522.7|23449.7|23442.7|30717
1600041600000|2020-09-14 00:00:00|23504.7|23497.7|23519.7|23512.7|23559.7|23552.7|23502.2|23495.2|6483
1600045200000|2020-09-14 01:00:00|23514.7|23507.7|23544.7|23537.7|23557.2|23550.2|23504.7|23497.7|4320
1600048800000|2020-09-14 02:00:00|23542.2|23535.2|23544.7|23537.7|23574.7|23567.7|23539.7|23532.7|2255
1600052400000|2020-09-14 03:00:00|23539.7|23532.7|23549.7|23542.7|23564.7|23557.7|23539.7|23532.7|1617
1600056000000|2020-09-14 04:00:00|23544.7|23537.7|23549.7|23542.7|23559.7|23552.7|23534.7|23527.7|1347
1600059600000|2020-09-14 05:00:00|23552.2|23545.2|23539.7|23532.7|23554.7|23547.7|23519.7|23512.7|5129
1600063200000|2020-09-14 06:00:00|23537.2|23530.2|23587.2|23580.2|23589.7|23582.7|23529.7|23522.7|5292
1600066800000|2020-09-14 07:00:00|23589.7|23582.7|23519.7|23512.7|23599.7|23592.7|23514.7|23507.7|2003
1600070400000|2020-09-14 08:00:00|23524.7|23517.7|23469.7|23462.7|23549.7|23542.7|23467.2|23460.2|1144
1600074000000|2020-09-14 09:00:00|23464.7|23457.7|23464.7|23457.7|23504.7|23497.7|23452.2|23445.2|1413
1600077600000|2020-09-14 10:00:00|23467.2|23460.2|23489.7|23482.7|23492.2|23485.2|23454.7|23447.7|1004
1600081200000|2020-09-14 11:00:00|23484.7|23477.7|23499.7|23492.7|23509.7|23502.7|23484.7|23477.7|537
1600084800000|2020-09-14 12:00:00|23504.7|23497.7|23499.7|23492.7|23504.7|23497.7|23489.7|23482.7|782
1600088400000|2020-09-14 13:00:00|23502.2|23495.2|23504.7|23497.7|23509.7|23502.7|23459.7|23452.7|2501
1600092000000|2020-09-14 14:00:00|23507.2|23500.2|23464.7|23457.7|23509.7|23502.7|23464.7|23457.7|1940
1600095600000|2020-09-14 15:00:00|23459.7|23452.7|23469.7|23462.7|23484.7|23477.7|23449.7|23442.7|1594
1600099200000|2020-09-14 16:00:00|23464.7|23457.7|23449.7|23442.7|23469.7|23462.7|23439.7|23432.7|925
1600102800000|2020-09-14 17:00:00|23454.7|23447.7|23459.7|23452.7|23459.7|23452.7|23419.7|23412.7|1053
1600106400000|2020-09-14 18:00:00|23457.2|23450.2|23454.7|23447.7|23469.7|23462.7|23432.2|23425.2|860
1600110000000|2020-09-14 19:00:00|23452.2|23445.2|23429.7|23422.7|23459.7|23452.7|23424.7|23417.7|1546
1600113600000|2020-09-14 20:00:00|23434.7|23427.7|23452.7|23422.7|23468.7|23453.7|23434.7|23422.5|423
1600117200000|2020-09-14 21:00:00|23453.2|23423.2|23471.5|23441.5|23474.9|23444.9|23452.3|23422.3|0
1600120800000|2020-09-14 22:00:00|23467.1|23437.1|23471|23456|23484.1|23463.7|23451.2|23436.2|130
1600124400000|2020-09-14 23:00:00|23463.5|23448.5|23444.5|23437.5|23464.5|23457.5|23424.5|23417.5|17921
1600128000000|2020-09-15 00:00:00|23439.5|23432.5|23354.5|23347.5|23459.5|23452.5|23349.5|23342.5|6901
1600131600000|2020-09-15 01:00:00|23357|23350|23379.5|23372.5|23389.5|23382.5|23344.5|23337.5|4388
1600135200000|2020-09-15 02:00:00|23382|23375|23412|23405|23422|23415|23379.5|23372.5|2319
1600138800000|2020-09-15 03:00:00|23409.5|23402.5|23409.5|23402.5|23424.5|23417.5|23399.5|23392.5|1465
1600142400000|2020-09-15 04:00:00|23412|23405|23454.5|23447.5|23454.5|23447.5|23404.5|23397.5|2323
1600146000000|2020-09-15 05:00:00|23459.5|23452.5|23429.5|23422.5|23469.5|23462.5|23419.5|23412.5|5150
1600149600000|2020-09-15 06:00:00|23434.5|23427.5|23459.5|23452.5|23479.5|23472.5|23434.5|23427.5|5350
1600153200000|2020-09-15 07:00:00|23462|23455|23444.5|23437.5|23492|23485|23429.5|23422.5|1342
1600156800000|2020-09-15 08:00:00|23439.5|23432.5|23484.5|23477.5|23494.5|23487.5|23429.5|23422.5|1533
1600160400000|2020-09-15 09:00:00|23489.5|23482.5|23489.5|23482.5|23514.5|23507.5|23484.5|23477.5|1463
1600164000000|2020-09-15 10:00:00|23494.5|23487.5|23504.5|23497.5|23509.5|23502.5|23484.5|23477.5|452
1600167600000|2020-09-15 11:00:00|23499.5|23492.5|23484.5|23477.5|23499.5|23492.5|23479.5|23472.5|365
1600171200000|2020-09-15 12:00:00|23487|23480|23494.5|23487.5|23499.5|23492.5|23479.5|23472.5|543
1600174800000|2020-09-15 13:00:00|23499.5|23492.5|23454.5|23447.5|23499.5|23492.5|23444.5|23437.5|1239
1600178400000|2020-09-15 14:00:00|23459.5|23452.5|23459.5|23452.5|23472|23465|23419.5|23412.5|1807
1600182000000|2020-09-15 15:00:00|23464.5|23457.5|23459.5|23452.5|23474.5|23467.5|23454.5|23447.5|1390
1600185600000|2020-09-15 16:00:00|23464.5|23457.5|23494.5|23487.5|23494.5|23487.5|23459.5|23452.5|863
1600189200000|2020-09-15 17:00:00|23497|23490|23484.5|23477.5|23504.5|23497.5|23479.5|23472.5|497
1600192800000|2020-09-15 18:00:00|23489.5|23482.5|23474.5|23467.5|23494.5|23487.5|23459.5|23452.5|695
1600196400000|2020-09-15 19:00:00|23479.5|23472.5|23474.5|23467.5|23479.5|23472.5|23424.5|23417.5|1845
1600200000000|2020-09-15 20:00:00|23477|23470|23480.3|23450.3|23489.5|23482.5|23468.5|23449.8|410
1600203600000|2020-09-15 21:00:00|23480.1|23450.1|23487.1|23457.1|23488.2|23458.2|23477.5|23447.5|0
1600207200000|2020-09-15 22:00:00|23486.2|23456.2|23458.5|23443.5|23495.4|23468.5|23453.5|23438.5|56
1600210800000|2020-09-15 23:00:00|23456|23441|23429.5|23422.5|23456|23441|23409.5|23402.5|15405
1600214400000|2020-09-16 00:00:00|23424.5|23417.5|23444.5|23437.5|23454.5|23447.5|23389.5|23382.5|5062
1600218000000|2020-09-16 01:00:00|23449.5|23442.5|23474.5|23467.5|23474.5|23467.5|23409.5|23402.5|3931
1600221600000|2020-09-16 02:00:00|23479.5|23472.5|23469.5|23462.5|23494.5|23487.5|23464.5|23457.5|2283
1600225200000|2020-09-16 03:00:00|23474.5|23467.5|23479.5|23472.5|23494.5|23487.5|23469.5|23462.5|1548
1600228800000|2020-09-16 04:00:00|23474.5|23467.5|23469.5|23462.5|23489.5|23482.5|23469.5|23462.5|913
1600232400000|2020-09-16 05:00:00|23464.5|23457.5|23454.5|23447.5|23469.5|23462.5|23449.5|23442.5|3460
1600236000000|2020-09-16 06:00:00|23464.5|23457.5|23464.5|23457.5|23477|23470|23444.5|23437.5|3675
1600239600000|2020-09-16 07:00:00|23459.5|23452.5|23479.5|23472.5|23504.5|23497.5|23454.5|23447.5|1047
1600243200000|2020-09-16 08:00:00|23474.5|23467.5|23494.5|23487.5|23509.5|23502.5|23474.5|23467.5|802
1600246800000|2020-09-16 09:00:00|23499.5|23492.5|23514.5|23507.5|23517|23510|23494.5|23487.5|666
1600250400000|2020-09-16 10:00:00|23509.5|23502.5|23489.5|23482.5|23509.5|23502.5|23474.5|23467.5|429
1600254000000|2020-09-16 11:00:00|23484.5|23477.5|23484.5|23477.5|23489.5|23482.5|23474.5|23467.5|521
1600257600000|2020-09-16 12:00:00|23479.5|23472.5|23459.5|23452.5|23494.5|23487.5|23444.5|23437.5|1533
1600261200000|2020-09-16 13:00:00|23457|23450|23439.5|23432.5|23459.5|23452.5|23424.5|23417.5|1251
1600264800000|2020-09-16 14:00:00|23437|23430|23439.5|23432.5|23454.5|23447.5|23419.5|23412.5|1018
1600268400000|2020-09-16 15:00:00|23442|23435|23459.5|23452.5|23489.5|23482.5|23439.5|23432.5|1341
1600272000000|2020-09-16 16:00:00|23462|23455|23454.5|23447.5|23469.5|23462.5|23449.5|23442.5|377
1600275600000|2020-09-16 17:00:00|23452|23445|23459.5|23452.5|23464.5|23457.5|23439.5|23432.5|437
1600279200000|2020-09-16 18:00:00|23457|23450|23464.5|23457.5|23497|23490|23454.5|23447.5|1476
1600282800000|2020-09-16 19:00:00|23459.5|23452.5|23439.5|23432.5|23469.5|23462.5|23414.5|23407.5|2970
1600286400000|2020-09-16 20:00:00|23442|23435|23465.1|23435.1|23467.2|23451|23434.5|23426|569
1600290000000|2020-09-16 21:00:00|23465|23435|23464.6|23434.6|23473.4|23443.4|23459.2|23429.2|0
1600293600000|2020-09-16 22:00:00|23470.3|23440.3|23474|23459|23478.5|23463.5|23428.5|23413.5|74
1600297200000|2020-09-16 23:00:00|23471.5|23456.5|23410|23403|23474|23459|23400|23393|14672
1600300800000|2020-09-17 00:00:00|23405|23398|23340|23333|23430|23423|23310|23303|7287
1600304400000|2020-09-17 01:00:00|23335|23328|23310|23303|23420|23413|23305|23298|6864
1600308000000|2020-09-17 02:00:00|23307.5|23300.5|23320|23313|23340|23333|23300|23293|4912
1600311600000|2020-09-17 03:00:00|23317.5|23310.5|23320|23313|23330|23323|23250|23243|5326
1600315200000|2020-09-17 04:00:00|23325|23318|23300|23293|23335|23328|23300|23293|1764
1600318800000|2020-09-17 05:00:00|23295|23288|23320|23313|23337.5|23330.5|23290|23283|5998
1600322400000|2020-09-17 06:00:00|23317.5|23310.5|23245|23238|23317.5|23310.5|23212.5|23205.5|6744
1600326000000|2020-09-17 07:00:00|23242.5|23235.5|23250|23243|23287.5|23280.5|23222.5|23215.5|2887
1600329600000|2020-09-17 08:00:00|23252.5|23245.5|23295|23288|23305|23298|23252.5|23245.5|837
1600333200000|2020-09-17 09:00:00|23297.5|23290.5|23297.5|23290.5|23310|23303|23285|23278|871
1600336800000|2020-09-17 10:00:00|23300|23293|23285|23278|23325|23318|23285|23278|705
1600340400000|2020-09-17 11:00:00|23280|23273|23270|23263|23305|23298|23267.5|23260.5|710
1600344000000|2020-09-17 12:00:00|23267.5|23260.5|23230|23223|23275|23268|23230|23223|959
1600347600000|2020-09-17 13:00:00|23232.5|23225.5|23310|23303|23315|23308|23220|23213|2639
1600351200000|2020-09-17 14:00:00|23315|23308|23345|23338|23365|23358|23315|23308|2964
1600354800000|2020-09-17 15:00:00|23350|23343|23335|23328|23385|23378|23325|23318|2263
1600358400000|2020-09-17 16:00:00|23330|23323|23340|23333|23340|23333|23290|23283|1931
1600362000000|2020-09-17 17:00:00|23335|23328|23340|23333|23350|23343|23325|23318|801
1600365600000|2020-09-17 18:00:00|23345|23338|23330|23323|23360|23353|23310|23303|1095
1600369200000|2020-09-17 19:00:00|23332.5|23325.5|23365|23358|23365|23358|23307.5|23300.5|1648
1600372800000|2020-09-17 20:00:00|23362.5|23355.5|23363|23333|23381.5|23366.5|23355|23331.6|641
1600376400000|2020-09-17 21:00:00|23362.6|23332.6|23357.4|23327.4|23365.4|23335.4|23354.6|23324.6|0
1600380000000|2020-09-17 22:00:00|23348.4|23318.4|23401.8|23386.8|23401.8|23386.8|23348.4|23318.4|83
1600383600000|2020-09-17 23:00:00|23406.8|23391.8|23327.8|23320.8|23411.8|23396.8|23325.3|23318.3|2118
1600387200000|2020-09-18 00:00:00|23322.8|23315.8|23332.8|23325.8|23392.8|23385.8|23307.8|23300.8|7553
1600390800000|2020-09-18 01:00:00|23337.8|23330.8|23322.8|23315.8|23357.8|23350.8|23287.8|23280.8|5524
1600394400000|2020-09-18 02:00:00|23325.3|23318.3|23337.8|23330.8|23357.8|23350.8|23312.8|23305.8|1954
1600398000000|2020-09-18 03:00:00|23340.3|23333.3|23317.8|23310.8|23352.8|23345.8|23317.8|23310.8|2267
1600401600000|2020-09-18 04:00:00|23320.3|23313.3|23340.3|23333.3|23350.3|23343.3|23312.8|23305.8|2151
1600405200000|2020-09-18 05:00:00|23342.8|23335.8|23347.8|23340.8|23357.8|23350.8|23327.8|23320.8|4656
1600408800000|2020-09-18 06:00:00|23352.8|23345.8|23345.3|23338.3|23382.8|23375.8|23332.8|23325.8|6387
1600412400000|2020-09-18 07:00:00|23342.8|23335.8|23312.8|23305.8|23342.8|23335.8|23302.8|23295.8|1500
1600416000000|2020-09-18 08:00:00|23310.3|23303.3|23317.8|23310.8|23337.8|23330.8|23305.3|23298.3|622
1600419600000|2020-09-18 09:00:00|23320.3|23313.3|23317.8|23310.8|23345.3|23338.3|23307.8|23300.8|1116
1600423200000|2020-09-18 10:00:00|23315.3|23308.3|23327.8|23320.8|23332.8|23325.8|23307.8|23300.8|1676
1600426800000|2020-09-18 11:00:00|23330.3|23323.3|23317.8|23310.8|23337.8|23330.8|23312.8|23305.8|781
1600430400000|2020-09-18 12:00:00|23315.3|23308.3|23317.8|23310.8|23322.8|23315.8|23307.8|23300.8|830
1600434000000|2020-09-18 13:00:00|23322.8|23315.8|23287.8|23280.8|23327.8|23320.8|23255.3|23248.3|1810
1600437600000|2020-09-18 14:00:00|23292.8|23285.8|23262.8|23255.8|23307.8|23300.8|23257.8|23250.8|1672
1600441200000|2020-09-18 15:00:00|23267.8|23260.8|23277.8|23270.8|23282.8|23275.8|23252.8|23245.8|1670
1600444800000|2020-09-18 16:00:00|23272.8|23265.8|23242.8|23235.8|23287.8|23280.8|23232.8|23225.8|1503
1600448400000|2020-09-18 17:00:00|23245.3|23238.3|23232.8|23225.8|23252.8|23245.8|23182.8|23175.8|1604
1600452000000|2020-09-18 18:00:00|23227.8|23220.8|23272.8|23265.8|23272.8|23265.8|23222.8|23215.8|1288
1600455600000|2020-09-18 19:00:00|23277.8|23270.8|23247.8|23240.8|23290.3|23283.3|23232.8|23225.8|2097
1600459200000|2020-09-18 20:00:00|23252.8|23245.8|23246.4|23216.4|23261.7|23245.8|23232.8|23210.4|580
1600639200000|2020-09-20 22:00:00|23246.8|23231.8|23219.6|23204.6|23261.8|23246.8|23179.3|23164.3|295
1600642800000|2020-09-20 23:00:00|23222.1|23207.1|23253.1|23246.1|23298.1|23291.1|23217.1|23202.1|16674
1600646400000|2020-09-21 00:00:00|23255.6|23248.6|23338.1|23331.1|23363.1|23356.1|23255.6|23248.6|1349
1600650000000|2020-09-21 01:00:00|23340.6|23333.6|23268.1|23261.1|23383.1|23376.1|23263.1|23256.1|1043
1600653600000|2020-09-21 02:00:00|23270.6|23263.6|23303.1|23296.1|23318.1|23311.1|23253.1|23246.1|710
1600657200000|2020-09-21 03:00:00|23298.1|23291.1|23268.1|23261.1|23298.1|23291.1|23255.6|23248.6|394
1600660800000|2020-09-21 04:00:00|23265.6|23258.6|23233.1|23226.1|23273.1|23266.1|23233.1|23226.1|141
1600664400000|2020-09-21 05:00:00|23235.6|23228.6|23203.1|23196.1|23243.1|23236.1|23183.1|23176.1|780
1600668000000|2020-09-21 06:00:00|23205.6|23198.6|23208.1|23201.1|23208.1|23201.1|23175.6|23168.6|963
1600671600000|2020-09-21 07:00:00|23205.6|23198.6|22980.6|22973.6|23218.1|23211.1|22933.1|22926.1|4577
1600675200000|2020-09-21 08:00:00|22983.1|22976.1|22828.1|22821.1|22988.1|22981.1|22793.1|22786.1|3264
1600678800000|2020-09-21 09:00:00|22830.6|22823.6|22823.1|22816.1|22913.1|22906.1|22788.1|22781.1|2337
1600682400000|2020-09-21 10:00:00|22818.1|22811.1|22823.1|22816.1|22843.1|22836.1|22783.1|22776.1|1386
1600686000000|2020-09-21 11:00:00|22828.1|22821.1|22833.1|22826.1|22843.1|22836.1|22788.1|22781.1|1384
1600689600000|2020-09-21 12:00:00|22830.6|22823.6|22758.1|22751.1|22833.1|22826.1|22733.1|22726.1|1903
1600693200000|2020-09-21 13:00:00|22755.6|22748.6|22803.1|22796.1|22838.1|22831.1|22713.1|22706.1|3927
1600696800000|2020-09-21 14:00:00|22798.1|22791.1|22668.1|22661.1|22818.1|22811.1|22613.1|22606.1|4726
1600700400000|2020-09-21 15:00:00|22663.1|22656.1|22703.1|22696.1|22728.1|22721.1|22653.1|22646.1|4487
1600704000000|2020-09-21 16:00:00|22708.1|22701.1|22758.1|22751.1|22798.1|22791.1|22703.1|22696.1|2698
1600707600000|2020-09-21 17:00:00|22763.1|22756.1|22838.1|22831.1|22848.1|22841.1|22738.1|22731.1|1836
1600711200000|2020-09-21 18:00:00|22835.6|22828.6|22868.1|22861.1|22873.1|22866.1|22813.1|22806.1|1521
1600714800000|2020-09-21 19:00:00|22863.1|22856.1|22923.1|22916.1|22983.1|22976.1|22863.1|22856.1|5187
1600718400000|2020-09-21 20:00:00|22928.1|22921.1|22925.8|22895.8|22965.6|22958.6|22917.1|22892.2|485
1600722000000|2020-09-21 21:00:00|22926.9|22896.9|22903.8|22873.8|22934.2|22904.2|22898.8|22868.8|0
1600725600000|2020-09-21 22:00:00|22912.7|22882.7|22942.1|22927.1|22949.6|22934.6|22901.9|22871.9|62
1600729200000|2020-09-21 23:00:00|22939.6|22924.6|22943.1|22936.1|22955.6|22948.6|22920.6|22912.1|19969
1600732800000|2020-09-22 00:00:00|22945.6|22938.6|22928.1|22921.1|22983.1|22976.1|22913.1|22906.1|1507
1600736400000|2020-09-22 01:00:00|22933.1|22926.1|22808.1|22801.1|22933.1|22926.1|22783.1|22776.1|1500
1600740000000|2020-09-22 02:00:00|22805.6|22798.6|22808.1|22801.1|22838.1|22831.1|22758.1|22751.1|716
1600743600000|2020-09-22 03:00:00|22805.6|22798.6|22843.1|22836.1|22873.1|22866.1|22798.1|22791.1|562
1600747200000|2020-09-22 04:00:00|22840.6|22833.6|22833.1|22826.1|22840.6|22833.6|22803.1|22796.1|353
1600750800000|2020-09-22 05:00:00|22830.6|22823.6|22733.1|22726.1|22830.6|22823.6|22728.1|22721.1|1509
1600754400000|2020-09-22 06:00:00|22743.1|22736.1|22793.1|22786.1|22813.1|22806.1|22733.1|22726.1|946
1600758000000|2020-09-22 07:00:00|22790.6|22783.6|22833.1|22826.1|22833.1|22826.1|22723.1|22716.1|1554
1600761600000|2020-09-22 08:00:00|22838.1|22831.1|22818.1|22811.1|22863.1|22856.1|22788.1|22781.1|947
1600765200000|2020-09-22 09:00:00|22815.6|22808.6|22868.1|22861.1|22898.1|22891.1|22808.1|22801.1|381
1600768800000|2020-09-22 10:00:00|22870.6|22863.6|22870.6|22863.6|22893.1|22886.1|22843.1|22836.1|414
1600772400000|2020-09-22 11:00:00|22873.1|22866.1|22803.1|22796.1|22918.1|22911.1|22783.1|22776.1|1643
1600776000000|2020-09-22 12:00:00|22798.1|22791.1|22828.1|22821.1|22848.1|22841.1|22788.1|22781.1|815
1600779600000|2020-09-22 13:00:00|22823.1|22816.1|22838.1|22831.1|22920.6|22913.6|22823.1|22816.1|1668
1600783200000|2020-09-22 14:00:00|22835.6|22828.6|22833.1|22826.1|22938.1|22931.1|22833.1|22826.1|2129
1600786800000|2020-09-22 15:00:00|22838.1|22831.1|22898.1|22891.1|22903.1|22896.1|22815.6|22808.6|2023
1600790400000|2020-09-22 16:00:00|22895.6|22888.6|22868.1|22861.1|22918.1|22911.1|22853.1|22846.1|976
1600794000000|2020-09-22 17:00:00|22873.1|22866.1|22943.1|22936.1|22943.1|22936.1|22863.1|22856.1|727
1600797600000|2020-09-22 18:00:00|22945.6|22938.6|22963.1|22956.1|22988.1|22981.1|22943.1|22936.1|933
1600801200000|2020-09-22 19:00:00|22958.1|22951.1|23058.1|23051.1|23078.1|23071.1|22953.1|22946.1|2391
1600804800000|2020-09-22 20:00:00|23053.1|23046.1|23049.3|23019.3|23068.1|23061.1|23023.1|23014.6|518
1600808400000|2020-09-22 21:00:00|23049.5|23019.5|23059|23029|23062.1|23032.1|23045.8|23015.8|5
1600812000000|2020-09-22 22:00:00|23064.6|23034.6|23042.1|23027.1|23074.6|23059.6|23032.1|23017.1|187
1600815600000|2020-09-22 23:00:00|23039.6|23024.6|23217.7|23210.7|23217.7|23210.7|23037.1|23022.1|13037
1600819200000|2020-09-23 00:00:00|23220.2|23213.2|23182.7|23175.7|23257.7|23250.7|23182.7|23175.7|13372
1600822800000|2020-09-23 01:00:00|23177.7|23170.7|23212.7|23205.7|23222.7|23215.7|23147.7|23140.7|8626
1600826400000|2020-09-23 02:00:00|23217.7|23210.7|23212.7|23205.7|23227.7|23220.7|23192.7|23185.7|3606
1600830000000|2020-09-23 03:00:00|23207.7|23200.7|23272.7|23265.7|23277.7|23270.7|23197.7|23190.7|4515
1600833600000|2020-09-23 04:00:00|23267.7|23260.7|23242.7|23235.7|23277.7|23270.7|23242.7|23235.7|3461
1600837200000|2020-09-23 05:00:00|23247.7|23240.7|23347.7|23340.7|23357.7|23350.7|23242.7|23235.7|10377
1600840800000|2020-09-23 06:00:00|23342.7|23335.7|23302.7|23295.7|23352.7|23345.7|23282.7|23275.7|6610
1600844400000|2020-09-23 07:00:00|23297.7|23290.7|23332.7|23325.7|23342.7|23335.7|23222.7|23215.7|2742
1600848000000|2020-09-23 08:00:00|23335.2|23328.2|23387.7|23380.7|23397.7|23390.7|23330.2|23323.2|1475
1600851600000|2020-09-23 09:00:00|23385.2|23378.2|23397.7|23390.7|23402.7|23395.7|23377.7|23370.7|878
1600855200000|2020-09-23 10:00:00|23395.2|23388.2|23377.7|23370.7|23397.7|23390.7|23357.7|23350.7|425
1600858800000|2020-09-23 11:00:00|23375.2|23368.2|23347.7|23340.7|23377.7|23370.7|23342.7|23335.7|764
1600862400000|2020-09-23 12:00:00|23350.2|23343.2|23347.7|23340.7|23357.7|23350.7|23337.7|23330.7|961
1600866000000|2020-09-23 13:00:00|23342.7|23335.7|23317.7|23310.7|23357.7|23350.7|23315.2|23308.2|1798
1600869600000|2020-09-23 14:00:00|23322.7|23315.7|23327.7|23320.7|23352.7|23345.7|23292.7|23285.7|3026
1600873200000|2020-09-23 15:00:00|23332.7|23325.7|23287.7|23280.7|23347.7|23340.7|23282.7|23275.7|2683
1600876800000|2020-09-23 16:00:00|23282.7|23275.7|23352.7|23345.7|23352.7|23345.7|23277.7|23270.7|1698
1600880400000|2020-09-23 17:00:00|23347.7|23340.7|23317.7|23310.7|23350.2|23343.2|23297.7|23290.7|1039
1600884000000|2020-09-23 18:00:00|23312.7|23305.7|23247.7|23240.7|23312.7|23305.7|23237.7|23230.7|2580
1600887600000|2020-09-23 19:00:00|23252.7|23245.7|23222.7|23215.7|23277.7|23270.7|23215.2|23208.2|3077
1600891200000|2020-09-23 20:00:00|23217.7|23210.7|23248|23218|23254.2|23231.7|23217.7|23210.7|520
1600894800000|2020-09-23 21:00:00|23248.1|23218.1|23226.1|23196.1|23252|23222|23219.3|23189.3|0
1600898400000|2020-09-23 22:00:00|23224.3|23194.3|23235.4|23220.4|23271.7|23256.7|23219.3|23189.3|242
1600902000000|2020-09-23 23:00:00|23237.9|23222.9|23176.4|23169.4|23245.4|23230.4|23130.4|23115.4|27566
1600905600000|2020-09-24 00:00:00|23173.9|23166.9|23166.4|23159.4|23206.4|23199.4|23081.4|23074.4|11687
1600909200000|2020-09-24 01:00:00|23161.4|23154.4|23171.4|23164.4|23226.4|23219.4|23151.4|23144.4|6255
1600912800000|2020-09-24 02:00:00|23176.4|23169.4|23186.4|23179.4|23221.4|23214.4|23161.4|23154.4|4260
1600916400000|2020-09-24 03:00:00|23183.9|23176.9|23156.4|23149.4|23201.4|23194.4|23156.4|23149.4|2534
1600920000000|2020-09-24 04:00:00|23151.4|23144.4|23066.4|23059.4|23171.4|23164.4|23056.4|23049.4|5357
1600923600000|2020-09-24 05:00:00|23063.9|23056.9|23091.4|23084.4|23091.4|23084.4|23026.4|23019.4|9581
1600927200000|2020-09-24 06:00:00|23086.4|23079.4|23046.4|23039.4|23128.9|23121.9|23031.4|23024.4|10063
1600930800000|2020-09-24 07:00:00|23051.4|23044.4|23141.4|23134.4|23151.4|23144.4|23046.4|23039.4|2312
1600934400000|2020-09-24 08:00:00|23146.4|23139.4|23116.4|23109.4|23151.4|23144.4|23086.4|23079.4|1369
1600938000000|2020-09-24 09:00:00|23111.4|23104.4|23111.4|23104.4|23121.4|23114.4|23091.4|23084.4|1016
1600941600000|2020-09-24 10:00:00|23116.4|23109.4|23161.4|23154.4|23173.9|23166.9|23116.4|23109.4|1319
1600945200000|2020-09-24 11:00:00|23163.9|23156.9|23111.4|23104.4|23171.4|23164.4|23106.4|23099.4|674
1600948800000|2020-09-24 12:00:00|23106.4|23099.4|23071.4|23064.4|23116.4|23109.4|23051.4|23044.4|2155
1600952400000|2020-09-24 13:00:00|23076.4|23069.4|23101.4|23094.4|23126.4|23119.4|23011.4|23004.4|3568
1600956000000|2020-09-24 14:00:00|23103.9|23096.9|23106.4|23099.4|23161.4|23154.4|23051.4|23044.4|4347
1600959600000|2020-09-24 15:00:00|23103.9|23096.9|23161.4|23154.4|23163.9|23156.9|23071.4|23064.4|3047
1600963200000|2020-09-24 16:00:00|23163.9|23156.9|23176.4|23169.4|23178.9|23171.9|23136.4|23129.4|1288
1600966800000|2020-09-24 17:00:00|23173.9|23166.9|23221.4|23214.4|23251.4|23244.4|23171.4|23164.4|2032
1600970400000|2020-09-24 18:00:00|23223.9|23216.9|23121.4|23114.4|23226.4|23219.4|23116.4|23109.4|1502
1600974000000|2020-09-24 19:00:00|23123.9|23116.9|23156.4|23149.4|23181.4|23174.4|23076.4|23069.4|2985
1600977600000|2020-09-24 20:00:00|23151.4|23144.4|23170.9|23140.9|23183.9|23176.9|23142.9|23127.9|759
1600981200000|2020-09-24 21:00:00|23170.5|23140.5|23181.7|23151.7|23183.5|23153.5|23169.1|23139.1|0
1600984800000|2020-09-24 22:00:00|23185.1|23155.1|23211|23196|23221|23206|23170.4|23151.4|111
1600988400000|2020-09-24 23:00:00|23206|23191|23217|23210|23227|23220|23189.5|23181|40360
1600992000000|2020-09-25 00:00:00|23222|23215|23217|23210|23237|23230|23172|23165|7074
1600995600000|2020-09-25 01:00:00|23222|23215|23247|23240|23277|23270|23202|23195|7510
1600999200000|2020-09-25 02:00:00|23249.5|23242.5|23207|23200|23262|23255|23192|23185|3563
1601002800000|2020-09-25 03:00:00|23209.5|23202.5|23177|23170|23237|23230|23152|23145|3178
1601006400000|2020-09-25 04:00:00|23172|23165|23222|23215|23224.5|23217.5|23172|23165|2852
1601010000000|2020-09-25 05:00:00|23217|23210|23217|23210|23227|23220|23202|23195|6719
1601013600000|2020-09-25 06:00:00|23212|23205|23187|23180|23222|23215|23157|23150|6740
1601017200000|2020-09-25 07:00:00|23184.5|23177.5|23147|23140|23187|23180|23127|23120|1857
1601020800000|2020-09-25 08:00:00|23152|23145|23152|23145|23157|23150|23107|23100|1063
1601024400000|2020-09-25 09:00:00|23157|23150|23107|23100|23162|23155|23062|23055|1854
1601028000000|2020-09-25 10:00:00|23102|23095|23017|23010|23112|23105|23012|23005|1740
1601031600000|2020-09-25 11:00:00|23019.5|23012.5|23082|23075|23089.5|23082.5|22992|22985|1751
1601035200000|2020-09-25 12:00:00|23079.5|23072.5|23097|23090|23102|23095|23057|23050|1224
1601038800000|2020-09-25 13:00:00|23092|23085|23102|23095|23114.5|23107.5|23057|23050|2214
1601042400000|2020-09-25 14:00:00|23099.5|23092.5|23127|23120|23152|23145|23042|23035|3609
1601046000000|2020-09-25 15:00:00|23132|23125|23117|23110|23162|23155|23102|23095|2611
1601049600000|2020-09-25 16:00:00|23122|23115|23167|23160|23172|23165|23117|23110|996
1601053200000|2020-09-25 17:00:00|23162|23155|23192|23185|23192|23185|23162|23155|1506
1601056800000|2020-09-25 18:00:00|23187|23180|23222|23215|23227|23220|23187|23180|1330
1601060400000|2020-09-25 19:00:00|23224.5|23217.5|23297|23290|23302|23295|23222|23215|2889
1601064000000|2020-09-25 20:00:00|23292|23285|23330.5|23300.5|23346|23331|23292|23285|1408
1601244000000|2020-09-27 22:00:00|23368.5|23353.5|23405.7|23390.7|23411|23396|23366|23351|221
1601247600000|2020-09-27 23:00:00|23403.2|23388.2|23371.7|23364.7|23403.2|23388.2|23331.7|23324.7|2506
1601251200000|2020-09-28 00:00:00|23376.7|23369.7|23301.7|23294.7|23386.7|23379.7|23299.2|23292.2|6530
1601254800000|2020-09-28 01:00:00|23306.7|23299.7|23366.7|23359.7|23381.7|23374.7|23296.7|23289.7|5089
1601258400000|2020-09-28 02:00:00|23371.7|23364.7|23366.7|23359.7|23381.7|23374.7|23361.7|23354.7|2082
1601262000000|2020-09-28 03:00:00|23371.7|23364.7|23366.7|23359.7|23381.7|23374.7|23356.7|23349.7|1632
1601265600000|2020-09-28 04:00:00|23369.2|23362.2|23341.7|23334.7|23371.7|23364.7|23331.7|23324.7|1719
1601269200000|2020-09-28 05:00:00|23344.2|23337.2|23476.7|23469.7|23476.7|23469.7|23341.7|23334.7|12052
1601272800000|2020-09-28 06:00:00|23333.2|23326.2|23258.2|23251.2|23350.7|23343.7|23253.2|23246.2|9798
1601276400000|2020-09-28 07:00:00|23263.2|23256.2|23283.2|23276.2|23328.2|23321.2|23258.2|23251.2|2086
1601280000000|2020-09-28 08:00:00|23278.2|23271.2|23283.2|23276.2|23308.2|23301.2|23263.2|23256.2|994
1601283600000|2020-09-28 09:00:00|23288.2|23281.2|23298.2|23291.2|23313.2|23306.2|23278.2|23271.2|562
1601287200000|2020-09-28 10:00:00|23293.2|23286.2|23328.2|23321.2|23348.2|23341.2|23293.2|23286.2|979
1601290800000|2020-09-28 11:00:00|23330.7|23323.7|23338.2|23331.2|23343.2|23336.2|23308.2|23301.2|671
1601294400000|2020-09-28 12:00:00|23340.7|23333.7|23343.2|23336.2|23358.2|23351.2|23338.2|23331.2|954
1601298000000|2020-09-28 13:00:00|23348.2|23341.2|23318.2|23311.2|23353.2|23346.2|23303.2|23296.2|1578
1601301600000|2020-09-28 14:00:00|23313.2|23306.2|23323.2|23316.2|23353.2|23346.2|23308.2|23301.2|1349
1601305200000|2020-09-28 15:00:00|23328.2|23321.2|23373.2|23366.2|23378.2|23371.2|23315.7|23308.7|3283
1601308800000|2020-09-28 16:00:00|23368.2|23361.2|23358.2|23351.2|23373.2|23366.2|23343.2|23336.2|1010
1601312400000|2020-09-28 17:00:00|23363.2|23356.2|23368.2|23361.2|23368.2|23361.2|23348.2|23341.2|444
1601316000000|2020-09-28 18:00:00|23363.2|23356.2|23368.2|23361.2|23373.2|23366.2|23358.2|23351.2|463
1601319600000|2020-09-28 19:00:00|23363.2|23356.2|23378.2|23371.2|23378.2|23371.2|23348.2|23341.2|1796
1601323200000|2020-09-28 20:00:00|23373.2|23366.2|23395.1|23365.1|23407.2|23392.2|23373.2|23364.7|774
1601326800000|2020-09-28 21:00:00|23392.8|23362.8|23413.2|23383.2|23414|23384|23391.4|23361.4|0
1601330400000|2020-09-28 22:00:00|23409|23379|23442.3|23427.3|23447.2|23432.2|23402.2|23375.3|300
1601334000000|2020-09-28 23:00:00|23447.3|23432.3|23405.8|23398.8|23447.3|23432.3|23388.3|23381.3|1784
1601337600000|2020-09-29 00:00:00|23408.3|23401.3|23368.3|23361.3|23408.3|23401.3|23338.3|23331.3|7755
1601341200000|2020-09-29 01:00:00|23373.3|23366.3|23398.3|23391.3|23400.8|23393.8|23353.3|23346.3|4277
1601344800000|2020-09-29 02:00:00|23403.3|23396.3|23448.3|23441.3|23468.3|23461.3|23393.3|23386.3|5364
1601348400000|2020-09-29 03:00:00|23453.3|23446.3|23483.3|23476.3|23488.3|23481.3|23428.3|23421.3|3787
1601352000000|2020-09-29 04:00:00|23485.8|23478.8|23593.3|23586.3|23595.8|23588.8|23483.3|23476.3|6765
1601355600000|2020-09-29 05:00:00|23595.8|23588.8|23538.3|23531.3|23608.3|23601.3|23483.3|23476.3|12077
1601359200000|2020-09-29 06:00:00|23540.8|23533.8|23488.3|23481.3|23568.3|23561.3|23478.3|23471.3|8711
1601362800000|2020-09-29 07:00:00|23483.3|23476.3|23448.3|23441.3|23493.3|23486.3|23418.3|23411.3|3032
1601366400000|2020-09-29 08:00:00|23445.8|23438.8|23458.3|23451.3|23478.3|23471.3|23413.3|23406.3|1682
1601370000000|2020-09-29 09:00:00|23460.8|23453.8|23478.3|23471.3|23483.3|23476.3|23423.3|23416.3|837
1601373600000|2020-09-29 10:00:00|23475.8|23468.8|23480.8|23473.8|23513.3|23506.3|23468.3|23461.3|899
1601377200000|2020-09-29 11:00:00|23478.3|23471.3|23498.3|23491.3|23528.3|23521.3|23478.3|23471.3|612
1601380800000|2020-09-29 12:00:00|23495.8|23488.8|23493.3|23486.3|23503.3|23496.3|23473.3|23466.3|619
1601384400000|2020-09-29 13:00:00|23495.8|23488.8|23468.3|23461.3|23508.3|23501.3|23458.3|23451.3|1955
1601388000000|2020-09-29 14:00:00|23470.8|23463.8|23443.3|23436.3|23518.3|23511.3|23433.3|23426.3|2253
1601391600000|2020-09-29 15:00:00|23448.3|23441.3|23443.3|23436.3|23493.3|23486.3|23423.3|23416.3|1740
1601395200000|2020-09-29 16:00:00|23445.8|23438.8|23468.3|23461.3|23478.3|23471.3|23420.8|23413.8|1110
1601398800000|2020-09-29 17:00:00|23463.3|23456.3|23478.3|23471.3|23483.3|23476.3|23433.3|23426.3|927
1601402400000|2020-09-29 18:00:00|23480.8|23473.8|23458.3|23451.3|23493.3|23486.3|23458.3|23451.3|492
1601406000000|2020-09-29 19:00:00|23463.3|23456.3|23433.3|23426.3|23478.3|23471.3|23428.3|23421.3|1699
1601409600000|2020-09-29 20:00:00|23438.3|23431.3|23448.7|23418.7|23463.3|23456.3|23433.3|23418.7|495
1601413200000|2020-09-29 21:00:00|23447.8|23417.8|23444.7|23414.7|23447.8|23417.8|23442.7|23412.7|0
1601416800000|2020-09-29 22:00:00|23447.7|23417.7|23471.8|23456.8|23476.8|23461.8|23439.8|23410.3|81
1601420400000|2020-09-29 23:00:00|23466.8|23451.8|23472.8|23465.8|23476.8|23465.8|23447.8|23440.8|22605
1601424000000|2020-09-30 00:00:00|23470.3|23463.3|23462.8|23455.8|23517.8|23510.8|23432.8|23425.8|5222
1601427600000|2020-09-30 01:00:00|23465.3|23458.3|23487.8|23480.8|23497.8|23490.8|23447.8|23440.8|3595
1601431200000|2020-09-30 02:00:00|23485.3|23478.3|23402.8|23395.8|23517.8|23510.8|23385.3|23378.3|4535
1601434800000|2020-09-30 03:00:00|23400.3|23393.3|23347.8|23340.8|23400.3|23393.3|23337.8|23330.8|5870
1601438400000|2020-09-30 04:00:00|23345.3|23338.3|23277.8|23270.8|23347.8|23340.8|23257.8|23250.8|7158
1601442000000|2020-09-30 05:00:00|23272.8|23265.8|23162.8|23155.8|23282.8|23275.8|23157.8|23150.8|13558
1601445600000|2020-09-30 06:00:00|23172.8|23165.8|23230.3|23223.3|23232.8|23225.8|23125.3|23118.3|10594
1601449200000|2020-09-30 07:00:00|23227.8|23220.8|23192.8|23185.8|23282.8|23275.8|23177.8|23170.8|3235
1601452800000|2020-09-30 08:00:00|23187.8|23180.8|23227.8|23220.8|23237.8|23230.8|23177.8|23170.8|1489
1601456400000|2020-09-30 09:00:00|23225.3|23218.3|23222.8|23215.8|23227.8|23220.8|23177.8|23170.8|1450
1601460000000|2020-09-30 10:00:00|23217.8|23210.8|23237.8|23230.8|23262.8|23255.8|23182.8|23175.8|1413
1601463600000|2020-09-30 11:00:00|23232.8|23225.8|23242.8|23235.8|23257.8|23250.8|23222.8|23215.8|647
1601467200000|2020-09-30 12:00:00|23240.3|23233.3|23277.8|23270.8|23297.8|23290.8|23227.8|23220.8|1179
1601470800000|2020-09-30 13:00:00|23280.3|23273.3|23327.8|23320.8|23337.8|23330.8|23267.8|23260.8|2564
1601474400000|2020-09-30 14:00:00|23330.3|23323.3|23347.8|23340.8|23377.8|23370.8|23322.8|23315.8|2785
1601478000000|2020-09-30 15:00:00|23350.3|23343.3|23332.8|23325.8|23357.8|23350.8|23302.8|23295.8|2749
1601481600000|2020-09-30 16:00:00|23337.8|23330.8|23342.8|23335.8|23352.8|23345.8|23327.8|23320.8|1363
1601485200000|2020-09-30 17:00:00|23337.8|23330.8|23352.8|23345.8|23352.8|23345.8|23312.8|23305.8|990
1601488800000|2020-09-30 18:00:00|23357.8|23350.8|23317.8|23310.8|23377.8|23370.8|23287.8|23280.8|2838
1601492400000|2020-09-30 19:00:00|23312.8|23305.8|23282.8|23275.8|23332.8|23325.8|23227.8|23220.8|4671
1601496000000|2020-09-30 20:00:00|23277.8|23270.8|23293.1|23263.1|23296.7|23280.8|23247.8|23240.8|1137
1601499600000|2020-09-30 21:00:00|23292.7|23262.7|23316|23286|23325.3|23295.3|23292.7|23262.7|0
1601503200000|2020-09-30 22:00:00|23331.2|23301.2|23357.9|23342.9|23366.8|23351.8|23289.3|23274.3|175
1601506800000|2020-09-30 23:00:00|23362.9|23347.9|23338.9|23331.9|23368.9|23361.9|23308.9|23301.9|35053
1601510400000|2020-10-01 00:00:00|23353.9|23346.9|23253.9|23246.9|23356.4|23349.4|23253.9|23246.9|5058
1601514000000|2020-10-01 01:00:00|23248.9|23241.9|23318.9|23311.9|23338.9|23331.9|23248.9|23241.9|3747
1601517600000|2020-10-01 02:00:00|23321.4|23314.4|23293.9|23286.9|23338.9|23331.9|23283.9|23276.9|2143
1601521200000|2020-10-01 03:00:00|23291.4|23284.4|23248.9|23241.9|23298.9|23291.9|23228.9|23221.9|2379
1601524800000|2020-10-01 04:00:00|23246.4|23239.4|23231.4|23224.4|23263.9|23256.9|23228.9|23221.9|1877
1601528400000|2020-10-01 05:00:00|23228.9|23221.9|23288.9|23281.9|23308.9|23301.9|23218.9|23211.9|5314
1601532000000|2020-10-01 06:00:00|23293.9|23286.9|23338.9|23331.9|23346.4|23339.4|23283.9|23276.9|5641
1601535600000|2020-10-01 07:00:00|23333.9|23326.9|23323.9|23316.9|23368.9|23361.9|23308.9|23301.9|2588
1601539200000|2020-10-01 08:00:00|23326.4|23319.4|23298.9|23291.9|23336.4|23329.4|23273.9|23266.9|1283
1601542800000|2020-10-01 09:00:00|23296.4|23289.4|23323.9|23316.9|23336.4|23329.4|23293.9|23286.9|978
1601546400000|2020-10-01 10:00:00|23326.4|23319.4|23333.9|23326.9|23343.9|23336.9|23308.9|23301.9|533
1601550000000|2020-10-01 11:00:00|23328.9|23321.9|23353.9|23346.9|23368.9|23361.9|23328.9|23321.9|828
1601553600000|2020-10-01 12:00:00|23358.9|23351.9|23323.9|23316.9|23358.9|23351.9|23313.9|23306.9|692
1601557200000|2020-10-01 13:00:00|23326.4|23319.4|23303.9|23296.9|23341.4|23334.4|23298.9|23291.9|2074
1601560800000|2020-10-01 14:00:00|23296.4|23289.4|23308.9|23301.9|23323.9|23316.9|23258.9|23251.9|2492
1601564400000|2020-10-01 15:00:00|23313.9|23306.9|23318.9|23311.9|23323.9|23316.9|23288.9|23281.9|1992
1601568000000|2020-10-01 16:00:00|23316.4|23309.4|23308.9|23301.9|23326.4|23319.4|23278.9|23271.9|831
1601571600000|2020-10-01 17:00:00|23311.4|23304.4|23288.9|23281.9|23328.9|23321.9|23278.9|23271.9|930
1601575200000|2020-10-01 18:00:00|23293.9|23286.9|23313.9|23306.9|23318.9|23311.9|23268.9|23261.9|2042
1601578800000|2020-10-01 19:00:00|23318.9|23311.9|23343.9|23336.9|23348.9|23341.9|23283.9|23276.9|1370
1601582400000|2020-10-01 20:00:00|23338.9|23331.9|23336.2|23306.2|23348.9|23341.9|23327.9|23304.2|490
1601586000000|2020-10-01 21:00:00|23336.4|23306.4|23335.4|23305.4|23342.3|23312.3|23333.5|23303.5|0
1601589600000|2020-10-01 22:00:00|23333.5|23303.5|23332.5|23317.5|23347.9|23332.9|23310.4|23295.4|143
1601593200000|2020-10-01 23:00:00|23327.5|23312.5|23313.5|23306.5|23335|23326.5|23288.5|23281.5|26922
1601596800000|2020-10-02 00:00:00|23308.5|23301.5|23238.5|23231.5|23353.5|23346.5|23233.5|23226.5|7404
1601600400000|2020-10-02 01:00:00|23236|23229|23208.5|23201.5|23273.5|23266.5|23203.5|23196.5|3856
1601604000000|2020-10-02 02:00:00|23213.5|23206.5|23203.5|23196.5|23238.5|23231.5|23178.5|23171.5|2816
1601607600000|2020-10-02 03:00:00|23201|23194|23258.5|23251.5|23258.5|23251.5|23193.5|23186.5|2515
1601611200000|2020-10-02 04:00:00|23253.5|23246.5|23058.5|23051.5|23258.5|23251.5|23018.5|23011.5|8239
1601614800000|2020-10-02 05:00:00|23056|23049|23021|23014|23108.5|23101.5|22943.5|22936.5|20926
1601618400000|2020-10-02 06:00:00|23023.5|23016.5|23026|23019|23051|23044|22968.5|22961.5|8360
1601622000000|2020-10-02 07:00:00|23028.5|23021.5|23038.5|23031.5|23108.5|23101.5|22983.5|22976.5|3215
1601625600000|2020-10-02 08:00:00|23036|23029|23063.5|23056.5|23073.5|23066.5|23023.5|23016.5|1793
1601629200000|2020-10-02 09:00:00|23061|23054|23023.5|23016.5|23083.5|23076.5|23003.5|22996.5|1183
1601632800000|2020-10-02 10:00:00|23021|23014|23026|23019|23033.5|23026.5|22998.5|22991.5|1127
1601636400000|2020-10-02 11:00:00|23023.5|23016.5|23008.5|23001.5|23036|23029|22998.5|22991.5|1209
1601640000000|2020-10-02 12:00:00|23011|23004|23023.5|23016.5|23051|23044|23003.5|22996.5|2024
1601643600000|2020-10-02 13:00:00|23018.5|23011.5|23113.5|23106.5|23133.5|23126.5|22988.5|22981.5|3324
1601647200000|2020-10-02 14:00:00|23108.5|23101.5|23126|23119|23148.5|23141.5|23098.5|23091.5|2249
1601650800000|2020-10-02 15:00:00|23123.5|23116.5|23113.5|23106.5|23168.5|23161.5|23108.5|23101.5|2673
1601654400000|2020-10-02 16:00:00|23108.5|23101.5|23168.5|23161.5|23193.5|23186.5|23093.5|23086.5|3202
1601658000000|2020-10-02 17:00:00|23171|23164|23156|23149|23178.5|23171.5|23138.5|23131.5|1310
1601661600000|2020-10-02 18:00:00|23153.5|23146.5|23173.5|23166.5|23188.5|23181.5|23153.5|23146.5|686
1601665200000|2020-10-02 19:00:00|23176|23169|23181|23174|23193.5|23186.5|23138.5|23131.5|2237
1601668800000|2020-10-02 20:00:00|23178.5|23171.5|23206.1|23176.1|23215|23200|23168.5|23161.5|1093
1601672400000|2020-10-02 21:00:00|23206.4|23176.4|23206.4|23176.4|23206.4|23176.4|23206.4|23176.4|0
1601848800000|2020-10-04 22:00:00|23292.5|23277.5|23367.4|23352.4|23369.9|23354.9|23262.5|23247.5|622
1601852400000|2020-10-04 23:00:00|23364.9|23349.9|23258.4|23251.4|23382.4|23367.4|23220.9|23213.9|34926
1601856000000|2020-10-05 00:00:00|23263.4|23256.4|23348.4|23341.4|23363.4|23356.4|23263.4|23256.4|12818
1601859600000|2020-10-05 01:00:00|23345.9|23338.9|23318.4|23311.4|23348.4|23341.4|23298.4|23291.4|4346
1601863200000|2020-10-05 02:00:00|23320.9|23313.9|23323.4|23316.4|23328.4|23321.4|23308.4|23301.4|2023
1601866800000|2020-10-05 03:00:00|23325.9|23318.9|23283.4|23276.4|23328.4|23321.4|23283.4|23276.4|2690
1601870400000|2020-10-05 04:00:00|23288.4|23281.4|23293.4|23286.4|23313.4|23306.4|23283.4|23276.4|1961
1601874000000|2020-10-05 05:00:00|23298.4|23291.4|23293.4|23286.4|23323.4|23316.4|23283.4|23276.4|7366
1601877600000|2020-10-05 06:00:00|23298.4|23291.4|23313.4|23306.4|23318.4|23311.4|23273.4|23266.4|9381
1601881200000|2020-10-05 07:00:00|23308.4|23301.4|23268.4|23261.4|23348.4|23341.4|23248.4|23241.4|1525
1601884800000|2020-10-05 08:00:00|23263.4|23256.4|23290.9|23283.9|23313.4|23306.4|23263.4|23256.4|876
1601888400000|2020-10-05 09:00:00|23288.4|23281.4|23298.4|23291.4|23308.4|23301.4|23283.4|23276.4|539
1601892000000|2020-10-05 10:00:00|23295.9|23288.9|23308.4|23301.4|23308.4|23301.4|23283.4|23276.4|504
1601895600000|2020-10-05 11:00:00|23313.4|23306.4|23303.4|23296.4|23325.9|23318.9|23303.4|23296.4|424
1601899200000|2020-10-05 12:00:00|23298.4|23291.4|23313.4|23306.4|23313.4|23306.4|23293.4|23286.4|502
1601902800000|2020-10-05 13:00:00|23318.4|23311.4|23318.4|23311.4|23338.4|23331.4|23308.4|23301.4|1199
1601906400000|2020-10-05 14:00:00|23323.4|23316.4|23368.4|23361.4|23383.4|23376.4|23313.4|23306.4|1776
1601910000000|2020-10-05 15:00:00|23373.4|23366.4|23363.4|23356.4|23388.4|23381.4|23353.4|23346.4|1498
1601913600000|2020-10-05 16:00:00|23360.9|23353.9|23363.4|23356.4|23368.4|23361.4|23353.4|23346.4|654
1601917200000|2020-10-05 17:00:00|23368.4|23361.4|23338.4|23331.4|23368.4|23361.4|23338.4|23331.4|552
1601920800000|2020-10-05 18:00:00|23340.9|23333.9|23373.4|23366.4|23373.4|23366.4|23333.4|23326.4|598
1601924400000|2020-10-05 19:00:00|23368.4|23361.4|23415.9|23408.9|23423.4|23416.4|23368.4|23361.4|2386
1601928000000|2020-10-05 20:00:00|23418.4|23411.4|23430|23400|23432.4|23417.4|23402.4|23387.4|677
1601931600000|2020-10-05 21:00:00|23429.9|23399.9|23448.3|23418.3|23451.3|23421.3|23429.9|23399.9|0
1601935200000|2020-10-05 22:00:00|23450.9|23420.9|23427.3|23412.3|23453.9|23429.9|23414.9|23399.9|94
1601938800000|2020-10-05 23:00:00|23424.8|23409.8|23393.3|23386.3|23433.3|23426.3|23388.3|23381.3|20998
1601942400000|2020-10-06 00:00:00|23398.3|23391.3|23373.3|23366.3|23400.8|23393.8|23318.3|23311.3|6968
1601946000000|2020-10-06 01:00:00|23375.8|23368.8|23383.3|23376.3|23413.3|23406.3|23358.3|23351.3|4821
1601949600000|2020-10-06 02:00:00|23385.8|23378.8|23388.3|23381.3|23413.3|23406.3|23378.3|23371.3|2597
1601953200000|2020-10-06 03:00:00|23385.8|23378.8|23393.3|23386.3|23423.3|23416.3|23378.3|23371.3|2297
1601956800000|2020-10-06 04:00:00|23388.3|23381.3|23413.3|23406.3|23423.3|23416.3|23388.3|23381.3|2026
1601960400000|2020-10-06 05:00:00|23408.3|23401.3|23418.3|23411.3|23423.3|23416.3|23398.3|23391.3|5993
1601964000000|2020-10-06 06:00:00|23415.8|23408.8|23413.3|23406.3|23418.3|23411.3|23375.8|23368.8|4831
1601967600000|2020-10-06 07:00:00|23410.8|23403.8|23360.8|23353.8|23423.3|23416.3|23345.8|23338.8|1395
1601971200000|2020-10-06 08:00:00|23358.3|23351.3|23343.3|23336.3|23365.8|23358.8|23318.3|23311.3|1017
1601974800000|2020-10-06 09:00:00|23338.3|23331.3|23353.3|23346.3|23368.3|23361.3|23333.3|23326.3|533
1601978400000|2020-10-06 10:00:00|23350.8|23343.8|23360.8|23353.8|23370.8|23363.8|23338.3|23331.3|662
1601982000000|2020-10-06 11:00:00|23363.3|23356.3|23393.3|23386.3|23403.3|23396.3|23355.8|23348.8|891
1601985600000|2020-10-06 12:00:00|23388.3|23381.3|23418.3|23411.3|23418.3|23411.3|23380.8|23373.8|1925
1601989200000|2020-10-06 13:00:00|23423.3|23416.3|23388.3|23381.3|23428.3|23421.3|23383.3|23376.3|1611
1601992800000|2020-10-06 14:00:00|23393.3|23386.3|23388.3|23381.3|23413.3|23406.3|23363.3|23356.3|1284
1601996400000|2020-10-06 15:00:00|23385.8|23378.8|23368.3|23361.3|23398.3|23391.3|23358.3|23351.3|1459
1602000000000|2020-10-06 16:00:00|23373.3|23366.3|23398.3|23391.3|23405.8|23398.8|23363.3|23356.3|828
1602003600000|2020-10-06 17:00:00|23403.3|23396.3|23400.8|23393.8|23418.3|23411.3|23393.3|23386.3|764
1602007200000|2020-10-06 18:00:00|23403.3|23396.3|23298.3|23291.3|23433.3|23426.3|23238.3|23231.3|5350
1602010800000|2020-10-06 19:00:00|23293.3|23286.3|23263.3|23256.3|23318.3|23311.3|23223.3|23216.3|6676
1602014400000|2020-10-06 20:00:00|23268.3|23261.3|23246.3|23216.3|23282.3|23271.3|23227.3|23212.3|843
1602018000000|2020-10-06 21:00:00|23246.8|23216.8|23271.6|23241.6|23271.8|23241.8|23245.3|23215.3|0
1602021600000|2020-10-06 22:00:00|23270.2|23240.2|23242.3|23227.3|23270.2|23252.3|23229.8|23214.8|184
1602025200000|2020-10-06 23:00:00|23244.8|23229.8|23268.3|23261.3|23298.3|23291.3|23234.8|23219.8|29106
1602028800000|2020-10-07 00:00:00|23265.8|23258.8|23318.3|23311.3|23318.3|23311.3|23263.3|23256.3|5697
1602032400000|2020-10-07 01:00:00|23315.8|23308.8|23358.3|23351.3|23365.8|23358.8|23298.3|23291.3|4511
1602036000000|2020-10-07 02:00:00|23363.3|23356.3|23348.3|23341.3|23398.3|23391.3|23348.3|23341.3|4570
1602039600000|2020-10-07 03:00:00|23350.8|23343.8|23368.3|23361.3|23373.3|23366.3|23343.3|23336.3|1998
1602043200000|2020-10-07 04:00:00|23373.3|23366.3|23373.3|23366.3|23388.3|23381.3|23363.3|23356.3|1680
1602046800000|2020-10-07 05:00:00|23378.3|23371.3|23398.3|23391.3|23423.3|23416.3|23358.3|23351.3|8031
1602050400000|2020-10-07 06:00:00|23403.3|23396.3|23423.3|23416.3|23433.3|23426.3|23388.3|23381.3|6579
1602054000000|2020-10-07 07:00:00|23428.3|23421.3|23458.3|23451.3|23473.3|23466.3|23418.3|23411.3|1681
1602057600000|2020-10-07 08:00:00|23455.8|23448.8|23443.3|23436.3|23463.3|23456.3|23418.3|23411.3|1113
1602061200000|2020-10-07 09:00:00|23440.8|23433.8|23433.3|23426.3|23448.3|23441.3|23428.3|23421.3|540
1602064800000|2020-10-07 10:00:00|23428.3|23421.3|23453.3|23446.3|23458.3|23451.3|23428.3|23421.3|694
1602068400000|2020-10-07 11:00:00|23448.3|23441.3|23443.3|23436.3|23453.3|23446.3|23428.3|23421.3|548
1602072000000|2020-10-07 12:00:00|23440.8|23433.8|23438.3|23431.3|23448.3|23441.3|23433.3|23426.3|682
1602075600000|2020-10-07 13:00:00|23440.8|23433.8|23438.3|23431.3|23453.3|23446.3|23428.3|23421.3|1564
1602079200000|2020-10-07 14:00:00|23433.3|23426.3|23448.3|23441.3|23468.3|23461.3|23418.3|23411.3|1951
1602082800000|2020-10-07 15:00:00|23450.8|23443.8|23458.3|23451.3|23468.3|23461.3|23448.3|23441.3|1054
1602086400000|2020-10-07 16:00:00|23463.3|23456.3|23448.3|23441.3|23468.3|23461.3|23423.3|23416.3|1363
1602090000000|2020-10-07 17:00:00|23443.3|23436.3|23463.3|23456.3|23473.3|23466.3|23443.3|23436.3|686
1602093600000|2020-10-07 18:00:00|23465.8|23458.8|23488.3|23481.3|23493.3|23486.3|23443.3|23436.3|1086
1602097200000|2020-10-07 19:00:00|23485.8|23478.8|23498.3|23491.3|23503.3|23496.3|23483.3|23476.3|1677
1602100800000|2020-10-07 20:00:00|23493.3|23486.3|23516.8|23486.8|23517.4|23497.3|23493.3|23482.2|504
1602104400000|2020-10-07 21:00:00|23515.6|23485.6|23512.7|23482.7|23518.4|23488.4|23511.7|23481.7|0
1602108000000|2020-10-07 22:00:00|23502.1|23472.1|23514.8|23499.8|23522.3|23507.3|23497.3|23472.1|104
1602111600000|2020-10-07 23:00:00|23517.3|23502.3|23488.3|23481.3|23517.3|23506.3|23483.3|23476.3|17981
1602115200000|2020-10-08 00:00:00|23493.3|23486.3|23522.6|23515.6|23532.6|23525.6|23463.3|23456.3|6326
1602118800000|2020-10-08 01:00:00|23527.6|23520.6|23637.6|23630.6|23657.6|23650.6|23507.6|23500.6|7880
1602122400000|2020-10-08 02:00:00|23640.1|23633.1|23677.6|23670.6|23682.6|23675.6|23607.6|23600.6|5468
1602126000000|2020-10-08 03:00:00|23682.6|23675.6|23642.6|23635.6|23692.6|23685.6|23637.6|23630.6|3050
1602129600000|2020-10-08 04:00:00|23645.1|23638.1|23657.6|23650.6|23657.6|23650.6|23617.6|23610.6|3242
1602133200000|2020-10-08 05:00:00|23655.1|23648.1|23627.6|23620.6|23662.6|23655.6|23622.6|23615.6|5886
1602136800000|2020-10-08 06:00:00|23632.6|23625.6|23662.6|23655.6|23687.6|23680.6|23617.6|23610.6|7364
1602140400000|2020-10-08 07:00:00|23660.1|23653.1|23647.6|23640.6|23692.6|23685.6|23642.6|23635.6|1855
1602144000000|2020-10-08 08:00:00|23642.6|23635.6|23627.6|23620.6|23652.6|23645.6|23595.1|23588.1|948
1602147600000|2020-10-08 09:00:00|23632.6|23625.6|23637.6|23630.6|23642.6|23635.6|23622.6|23615.6|705
1602151200000|2020-10-08 10:00:00|23635.1|23628.1|23647.6|23640.6|23682.6|23675.6|23632.6|23625.6|819
1602154800000|2020-10-08 11:00:00|23645.1|23638.1|23637.6|23630.6|23652.6|23645.6|23632.6|23625.6|758
1602158400000|2020-10-08 12:00:00|23642.6|23635.6|23657.6|23650.6|23667.6|23660.6|23632.6|23625.6|902
1602162000000|2020-10-08 13:00:00|23662.6|23655.6|23672.6|23665.6|23677.6|23670.6|23642.6|23635.6|1818
1602165600000|2020-10-08 14:00:00|23677.6|23670.6|23642.6|23635.6|23677.6|23670.6|23637.6|23630.6|1927
1602169200000|2020-10-08 15:00:00|23640.1|23633.1|23597.6|23590.6|23652.6|23645.6|23582.6|23575.6|2987
1602172800000|2020-10-08 16:00:00|23602.6|23595.6|23632.6|23625.6|23637.6|23630.6|23597.6|23590.6|746
1602176400000|2020-10-08 17:00:00|23630.1|23623.1|23612.6|23605.6|23632.6|23625.6|23607.6|23600.6|473
1602180000000|2020-10-08 18:00:00|23610.1|23603.1|23627.6|23620.6|23632.6|23625.6|23607.6|23600.6|577
1602183600000|2020-10-08 19:00:00|23622.6|23615.6|23622.6|23615.6|23627.6|23620.6|23600.1|23593.1|1341
1602187200000|2020-10-08 20:00:00|23617.6|23610.6|23661.5|23631.5|23664.1|23641.6|23614.1|23599.1|609
1602190800000|2020-10-08 21:00:00|23661.4|23631.4|23661.5|23631.5|23662.9|23632.9|23652.3|23622.3|0
1602194400000|2020-10-08 22:00:00|23667.1|23637.1|23689.7|23674.7|23707.2|23692.2|23664.8|23634.8|337
1602198000000|2020-10-08 23:00:00|23692.2|23677.2|23723.2|23716.2|23728.2|23721.2|23653.2|23646.2|19501
1602201600000|2020-10-09 00:00:00|23713.2|23706.2|23643.2|23636.2|23718.2|23711.2|23628.2|23621.2|9440
1602205200000|2020-10-09 01:00:00|23645.7|23638.7|23628.2|23621.2|23663.2|23656.2|23608.2|23601.2|4452
1602208800000|2020-10-09 02:00:00|23630.7|23623.7|23608.2|23601.2|23638.2|23631.2|23593.2|23586.2|2760
1602212400000|2020-10-09 03:00:00|23613.2|23606.2|23548.2|23541.2|23618.2|23611.2|23548.2|23541.2|2856
1602216000000|2020-10-09 04:00:00|23550.7|23543.7|23548.2|23541.2|23583.2|23576.2|23538.2|23531.2|2379
1602219600000|2020-10-09 05:00:00|23543.2|23536.2|23588.2|23581.2|23598.2|23591.2|23543.2|23536.2|6048
1602223200000|2020-10-09 06:00:00|23593.2|23586.2|23573.2|23566.2|23608.2|23601.2|23558.2|23551.2|5518
1602226800000|2020-10-09 07:00:00|23575.7|23568.7|23558.2|23551.2|23608.2|23601.2|23553.2|23546.2|972
1602230400000|2020-10-09 08:00:00|23555.7|23548.7|23553.2|23546.2|23568.2|23561.2|23543.2|23536.2|629
1602234000000|2020-10-09 09:00:00|23558.2|23551.2|23573.2|23566.2|23573.2|23566.2|23553.2|23546.2|489
1602237600000|2020-10-09 10:00:00|23570.7|23563.7|23573.2|23566.2|23588.2|23581.2|23563.2|23556.2|763
1602241200000|2020-10-09 11:00:00|23575.7|23568.7|23598.2|23591.2|23608.2|23601.2|23573.2|23566.2|1405
1602244800000|2020-10-09 12:00:00|23603.2|23596.2|23603.2|23596.2|23608.2|23601.2|23585.7|23578.7|4199
1602248400000|2020-10-09 13:00:00|23598.2|23591.2|23588.2|23581.2|23608.2|23601.2|23578.2|23571.2|1391
1602252000000|2020-10-09 14:00:00|23583.2|23576.2|23563.2|23556.2|23588.2|23581.2|23553.2|23546.2|1409
1602255600000|2020-10-09 15:00:00|23568.2|23561.2|23598.2|23591.2|23603.2|23596.2|23553.2|23546.2|2948
1602259200000|2020-10-09 16:00:00|23608.2|23601.2|23578.2|23571.2|23608.2|23601.2|23573.2|23566.2|1338
1602262800000|2020-10-09 17:00:00|23575.7|23568.7|23583.2|23576.2|23588.2|23581.2|23573.2|23566.2|615
1602266400000|2020-10-09 18:00:00|23580.7|23573.7|23573.2|23566.2|23583.2|23576.2|23553.2|23546.2|706
1602270000000|2020-10-09 19:00:00|23568.2|23561.2|23568.2|23561.2|23588.2|23581.2|23558.2|23551.2|1154
1602273600000|2020-10-09 20:00:00|23565.7|23558.7|23598.4|23568.4|23602.2|23587.2|23558.2|23551.2|982
1602453600000|2020-10-11 22:00:00|23594.7|23579.7|23582.4|23567.4|23597.2|23582.2|23557.2|23542.2|119
1602457200000|2020-10-11 23:00:00|23587.4|23572.4|23563.4|23556.4|23600.9|23593.9|23553.4|23542.4|19865
1602460800000|2020-10-12 00:00:00|23568.4|23561.4|23523.4|23516.4|23578.4|23571.4|23503.4|23496.4|6102
1602464400000|2020-10-12 01:00:00|23518.4|23511.4|23573.4|23566.4|23578.4|23571.4|23498.4|23491.4|4423
1602468000000|2020-10-12 02:00:00|23570.9|23563.9|23508.4|23501.4|23575.9|23568.9|23498.4|23491.4|2854
1602471600000|2020-10-12 03:00:00|23503.4|23496.4|23518.4|23511.4|23533.4|23526.4|23488.4|23481.4|2729
1602475200000|2020-10-12 04:00:00|23515.9|23508.9|23533.4|23526.4|23543.4|23536.4|23508.4|23501.4|2240
1602478800000|2020-10-12 05:00:00|23528.4|23521.4|23553.4|23546.4|23558.4|23551.4|23523.4|23516.4|8568
1602482400000|2020-10-12 06:00:00|23548.4|23541.4|23503.4|23496.4|23558.4|23551.4|23503.4|23496.4|3800
1602486000000|2020-10-12 07:00:00|23498.4|23491.4|23518.4|23511.4|23523.4|23516.4|23498.4|23491.4|818
1602489600000|2020-10-12 08:00:00|23520.9|23513.9|23538.4|23531.4|23578.4|23571.4|23513.4|23506.4|1342
1602493200000|2020-10-12 09:00:00|23543.4|23536.4|23533.4|23526.4|23548.4|23541.4|23533.4|23526.4|380
1602496800000|2020-10-12 10:00:00|23538.4|23531.4|23558.4|23551.4|23558.4|23551.4|23533.4|23526.4|236
1602500400000|2020-10-12 11:00:00|23555.9|23548.9|23568.4|23561.4|23573.4|23566.4|23548.4|23541.4|412
1602504000000|2020-10-12 12:00:00|23565.9|23558.9|23568.4|23561.4|23578.4|23571.4|23563.4|23556.4|504
1602507600000|2020-10-12 13:00:00|23565.9|23558.9|23538.4|23531.4|23568.4|23561.4|23533.4|23526.4|1282
1602511200000|2020-10-12 14:00:00|23543.4|23536.4|23568.4|23561.4|23578.4|23571.4|23543.4|23536.4|1071
1602514800000|2020-10-12 15:00:00|23570.9|23563.9|23578.4|23571.4|23598.4|23591.4|23568.4|23561.4|1751
1602518400000|2020-10-12 16:00:00|23583.4|23576.4|23633.4|23626.4|23648.4|23641.4|23578.4|23571.4|4331
1602522000000|2020-10-12 17:00:00|23630.9|23623.9|23620.9|23613.9|23643.4|23636.4|23613.4|23606.4|735
1602525600000|2020-10-12 18:00:00|23618.4|23611.4|23628.4|23621.4|23638.4|23631.4|23618.4|23611.4|1010
1602529200000|2020-10-12 19:00:00|23633.4|23626.4|23608.4|23601.4|23633.4|23626.4|23603.4|23596.4|1222
1602532800000|2020-10-12 20:00:00|23613.4|23606.4|23646.7|23616.7|23649.9|23634.9|23608.4|23601.4|402
1602536400000|2020-10-12 21:00:00|23646.5|23616.5|23660.3|23630.3|23664.1|23634.1|23643.6|23613.6|0
1602540000000|2020-10-12 22:00:00|23661.8|23631.8|23637.4|23622.4|23669.5|23652.4|23632.4|23617.4|149
1602543600000|2020-10-12 23:00:00|23639.9|23624.9|23640.9|23633.9|23652.4|23637.4|23618.4|23611.4|17234
1602547200000|2020-10-13 00:00:00|23638.4|23631.4|23533.4|23526.4|23648.4|23641.4|23528.4|23521.4|7612
1602550800000|2020-10-13 01:00:00|23528.4|23521.4|23523.4|23516.4|23548.4|23541.4|23478.4|23471.4|4665
1602554400000|2020-10-13 02:00:00|23520.9|23513.9|23543.4|23536.4|23543.4|23536.4|23503.4|23496.4|1905
1602558000000|2020-10-13 03:00:00|23538.4|23531.4|23568.4|23561.4|23583.4|23576.4|23538.4|23531.4|2735
1602561600000|2020-10-13 04:00:00|23570.9|23563.9|23583.4|23576.4|23583.4|23576.4|23558.4|23551.4|2018
1602565200000|2020-10-13 05:00:00|23585.9|23578.9|23588.4|23581.4|23603.4|23596.4|23573.4|23566.4|7109
1602568800000|2020-10-13 06:00:00|23583.4|23576.4|23578.4|23571.4|23608.4|23601.4|23558.4|23551.4|5979
1602572400000|2020-10-13 07:00:00|23573.4|23566.4|23543.4|23536.4|23578.4|23571.4|23513.4|23506.4|1922
1602576000000|2020-10-13 08:00:00|23545.9|23538.9|23578.4|23571.4|23578.4|23571.4|23543.4|23536.4|803
1602579600000|2020-10-13 09:00:00|23573.4|23566.4|23578.4|23571.4|23588.4|23581.4|23563.4|23556.4|784
1602583200000|2020-10-13 10:00:00|23573.4|23566.4|23563.4|23556.4|23583.4|23576.4|23558.4|23551.4|485
1602586800000|2020-10-13 11:00:00|23568.4|23561.4|23573.4|23566.4|23583.4|23576.4|23558.4|23551.4|557
1602590400000|2020-10-13 12:00:00|23568.4|23561.4|23548.4|23541.4|23573.4|23566.4|23538.4|23531.4|888
1602594000000|2020-10-13 13:00:00|23543.4|23536.4|23533.4|23526.4|23548.4|23541.4|23518.4|23511.4|2024
1602597600000|2020-10-13 14:00:00|23528.4|23521.4|23533.4|23526.4|23538.4|23531.4|23498.4|23491.4|2591
1602601200000|2020-10-13 15:00:00|23530.9|23523.9|23538.4|23531.4|23548.4|23541.4|23518.4|23511.4|1408
1602604800000|2020-10-13 16:00:00|23543.4|23536.4|23543.4|23536.4|23553.4|23546.4|23528.4|23521.4|952
1602608400000|2020-10-13 17:00:00|23540.9|23533.9|23518.4|23511.4|23553.4|23546.4|23518.4|23511.4|655
1602612000000|2020-10-13 18:00:00|23513.4|23506.4|23523.4|23516.4|23533.4|23526.4|23498.4|23491.4|1308
1602615600000|2020-10-13 19:00:00|23518.4|23511.4|23513.4|23506.4|23553.4|23546.4|23513.4|23506.4|978
1602619200000|2020-10-13 20:00:00|23518.4|23511.4|23533.2|23503.2|23533.6|23516.4|23513.4|23501.2|328
1602622800000|2020-10-13 21:00:00|23533.4|23503.4|23535.1|23505.1|23536.4|23506.4|23531.8|23501.8|0
1602626400000|2020-10-13 22:00:00|23533.4|23503.4|23542.4|23527.4|23544.9|23529.9|23519.9|23500|16
1602630000000|2020-10-13 23:00:00|23539.9|23524.9|23525.9|23518.9|23553.4|23546.4|23513.4|23506.4|23217
1602633600000|2020-10-14 00:00:00|23528.4|23521.4|23548.5|23541.5|23563.5|23556.5|23508.4|23501.4|4985
1602637200000|2020-10-14 01:00:00|23551|23544|23538.5|23531.5|23573.5|23566.5|23508.5|23501.5|5630
1602640800000|2020-10-14 02:00:00|23536|23529|23608.5|23601.5|23623.5|23616.5|23528.5|23521.5|4262
1602644400000|2020-10-14 03:00:00|23613.5|23606.5|23618.5|23611.5|23648.5|23641.5|23603.5|23596.5|3094
1602648000000|2020-10-14 04:00:00|23621|23614|23601|23594|23623.5|23616.5|23593.5|23586.5|2012
1602651600000|2020-10-14 05:00:00|23603.5|23596.5|23613.5|23606.5|23628.5|23621.5|23593.5|23586.5|7597
1602655200000|2020-10-14 06:00:00|23616|23609|23613.5|23606.5|23618.5|23611.5|23593.5|23586.5|5086
1602658800000|2020-10-14 07:00:00|23618.5|23611.5|23613.5|23606.5|23623.5|23616.5|23568.5|23561.5|932
1602662400000|2020-10-14 08:00:00|23608.5|23601.5|23623.5|23616.5|23633.5|23626.5|23606|23599|778
1602666000000|2020-10-14 09:00:00|23621|23614|23613.5|23606.5|23633.5|23626.5|23608.5|23601.5|901
1602669600000|2020-10-14 10:00:00|23616|23609|23583.5|23576.5|23618.5|23611.5|23568.5|23561.5|1718
1602673200000|2020-10-14 11:00:00|23581|23574|23593.5|23586.5|23598.5|23591.5|23576|23569|711
1602676800000|2020-10-14 12:00:00|23591|23584|23598.5|23591.5|23608.5|23601.5|23588.5|23581.5|1456
1602680400000|2020-10-14 13:00:00|23601|23594|23623.5|23616.5|23628.5|23621.5|23588.5|23581.5|1564
1602684000000|2020-10-14 14:00:00|23618.5|23611.5|23598.5|23591.5|23623.5|23616.5|23588.5|23581.5|1846
1602687600000|2020-10-14 15:00:00|23596|23589|23553.5|23546.5|23603.5|23596.5|23548.5|23541.5|1690
1602691200000|2020-10-14 16:00:00|23556|23549|23563.5|23556.5|23578.5|23571.5|23538.5|23531.5|1632
1602694800000|2020-10-14 17:00:00|23561|23554|23578.5|23571.5|23578.5|23571.5|23553.5|23546.5|785
1602698400000|2020-10-14 18:00:00|23583.5|23576.5|23573.5|23566.5|23593.5|23586.5|23558.5|23551.5|1067
1602702000000|2020-10-14 19:00:00|23578.5|23571.5|23553.5|23546.5|23593.5|23586.5|23548.5|23541.5|1607
1602705600000|2020-10-14 20:00:00|23558.5|23551.5|23565.7|23535.7|23567.3|23556.5|23547.5|23532.5|443
1602709200000|2020-10-14 21:00:00|23565.9|23535.9|23564|23534|23569.3|23539.3|23561.1|23531.1|0
1602712800000|2020-10-14 22:00:00|23563.4|23533.4|23562.5|23547.5|23575.9|23555|23517.5|23502.5|348
1602716400000|2020-10-14 23:00:00|23565|23550|23543.5|23536.5|23578.5|23571.5|23543.5|23532.5|19284
1602720000000|2020-10-15 00:00:00|23541|23534|23523.5|23516.5|23558.5|23551.5|23523.5|23516.5|5062
1602723600000|2020-10-15 01:00:00|23526|23519|23528.5|23521.5|23573.5|23566.5|23513.5|23506.5|5587
1602727200000|2020-10-15 02:00:00|23533.5|23526.5|23468.5|23461.5|23533.5|23526.5|23468.5|23461.5|3139
1602730800000|2020-10-15 03:00:00|23463.5|23456.5|23463.5|23456.5|23493.5|23486.5|23453.5|23446.5|2730
1602734400000|2020-10-15 04:00:00|23466|23459|23493.5|23486.5|23498.5|23491.5|23453.5|23446.5|2176
1602738000000|2020-10-15 05:00:00|23491|23484|23498.5|23491.5|23523.5|23516.5|23478.5|23471.5|5469
1602741600000|2020-10-15 06:00:00|23503.5|23496.5|23478.5|23471.5|23518.5|23511.5|23473.5|23466.5|4735
1602745200000|2020-10-15 07:00:00|23476|23469|23443.5|23436.5|23478.5|23471.5|23403.5|23396.5|2697
1602748800000|2020-10-15 08:00:00|23448.5|23441.5|23373.5|23366.5|23448.5|23441.5|23368.5|23361.5|2040
1602752400000|2020-10-15 09:00:00|23371|23364|23398.5|23391.5|23403.5|23396.5|23363.5|23356.5|1673
1602756000000|2020-10-15 10:00:00|23401|23394|23413.5|23406.5|23413.5|23406.5|23383.5|23376.5|929
1602759600000|2020-10-15 11:00:00|23418.5|23411.5|23408.5|23401.5|23428.5|23421.5|23398.5|23391.5|943
1602763200000|2020-10-15 12:00:00|23406|23399|23373.5|23366.5|23408.5|23401.5|23368.5|23361.5|1336
1602766800000|2020-10-15 13:00:00|23378.5|23371.5|23418.5|23411.5|23418.5|23411.5|23368.5|23361.5|1456
1602770400000|2020-10-15 14:00:00|23413.5|23406.5|23388.5|23381.5|23423.5|23416.5|23368.5|23361.5|3665
1602774000000|2020-10-15 15:00:00|23386|23379|23443.5|23436.5|23453.5|23446.5|23373.5|23366.5|3415
1602777600000|2020-10-15 16:00:00|23438.5|23431.5|23453.5|23446.5|23458.5|23451.5|23433.5|23426.5|1092
1602781200000|2020-10-15 17:00:00|23451|23444|23483.5|23476.5|23488.5|23481.5|23448.5|23441.5|794
1602784800000|2020-10-15 18:00:00|23488.5|23481.5|23498.5|23491.5|23498.5|23491.5|23473.5|23466.5|840
1602788400000|2020-10-15 19:00:00|23503.5|23496.5|23508.5|23501.5|23528.5|23521.5|23498.5|23491.5|1203
1602792000000|2020-10-15 20:00:00|23513.5|23506.5|23510|23480|23513.5|23506.5|23502.5|23479.7|295
1602795600000|2020-10-15 21:00:00|23510.1|23480.1|23520.4|23490.4|23520.6|23490.6|23509.4|23479.4|0
1602799200000|2020-10-15 22:00:00|23519.6|23489.6|23522.6|23507.6|23532.5|23517.5|23512.5|23489.6|112
1602802800000|2020-10-15 23:00:00|23517.6|23502.6|23493.6|23486.6|23542.6|23531.6|23483.6|23476.6|29726
1602806400000|2020-10-16 00:00:00|23491.1|23484.1|23488.5|23481.5|23498.6|23491.6|23463.6|23456.6|5277
1602810000000|2020-10-16 01:00:00|23493.5|23486.5|23518.5|23511.5|23528.5|23521.5|23488.5|23481.5|4655
1602813600000|2020-10-16 02:00:00|23516|23509|23518.5|23511.5|23528.5|23521.5|23503.5|23496.5|2415
1602817200000|2020-10-16 03:00:00|23523.5|23516.5|23443.5|23436.5|23523.5|23516.5|23373.5|23366.5|6045
1602820800000|2020-10-16 04:00:00|23446|23439|23388.5|23381.5|23448.5|23441.5|23373.5|23366.5|3521
1602824400000|2020-10-16 05:00:00|23391|23384|23418.5|23411.5|23436|23429|23391|23384|6771
1602828000000|2020-10-16 06:00:00|23413.5|23406.5|23443.5|23436.5|23443.5|23436.5|23393.5|23386.5|6363
1602831600000|2020-10-16 07:00:00|23441|23434|23438.5|23431.5|23468.5|23461.5|23408.5|23401.5|1325
1602835200000|2020-10-16 08:00:00|23443.5|23436.5|23423.5|23416.5|23453.5|23446.5|23413.5|23406.5|803
1602838800000|2020-10-16 09:00:00|23428.5|23421.5|23408.5|23401.5|23433.5|23426.5|23388.5|23381.5|678
1602842400000|2020-10-16 10:00:00|23406|23399|23448.5|23441.5|23463.5|23456.5|23403.5|23396.5|1612
1602846000000|2020-10-16 11:00:00|23453.5|23446.5|23448.5|23441.5|23463.5|23456.5|23438.5|23431.5|564
1602849600000|2020-10-16 12:00:00|23451|23444|23473.5|23466.5|23478.5|23471.5|23443.5|23436.5|915
1602853200000|2020-10-16 13:00:00|23476|23469|23483.5|23476.5|23493.5|23486.5|23456|23449|1585
1602856800000|2020-10-16 14:00:00|23486|23479|23548.5|23541.5|23563.5|23556.5|23483.5|23476.5|2933
1602860400000|2020-10-16 15:00:00|23553.5|23546.5|23553.5|23546.5|23553.5|23546.5|23523.5|23516.5|1740
1602864000000|2020-10-16 16:00:00|23551|23544|23533.5|23526.5|23553.5|23546.5|23518.5|23511.5|736
1602867600000|2020-10-16 17:00:00|23528.5|23521.5|23538.5|23531.5|23543.5|23536.5|23528.5|23521.5|361
1602871200000|2020-10-16 18:00:00|23543.5|23536.5|23548.5|23541.5|23548.5|23541.5|23533.5|23526.5|253
1602874800000|2020-10-16 19:00:00|23543.5|23536.5|23533.5|23526.5|23563.5|23556.5|23518.5|23511.5|2512
1602878400000|2020-10-16 20:00:00|23538.5|23531.5|23522.6|23492.6|23540|23531.5|23513.5|23490|685
1603058400000|2020-10-18 22:00:00|23547.5|23532.5|23572.5|23557.5|23589|23562.5|23522.5|23492.5|139
1603062000000|2020-10-18 23:00:00|23577.5|23562.5|23546|23539|23587.5|23572.5|23543.5|23536.5|21258
1603065600000|2020-10-19 00:00:00|23543.5|23536.5|23638.5|23631.5|23658.5|23651.5|23543.5|23536.5|10159
1603069200000|2020-10-19 01:00:00|23643.5|23636.5|23658.5|23651.5|23693.5|23686.5|23633.5|23626.5|6339
1603072800000|2020-10-19 02:00:00|23661|23654|23663.5|23656.5|23681|23674|23648.5|23641.5|2859
1603076400000|2020-10-19 03:00:00|23668.5|23661.5|23673.5|23666.5|23678.5|23671.5|23623.5|23616.5|3231
1603080000000|2020-10-19 04:00:00|23678.5|23671.5|23683.5|23676.5|23688.5|23681.5|23673.5|23666.5|2418
1603083600000|2020-10-19 05:00:00|23688.5|23681.5|23663.5|23656.5|23688.5|23681.5|23663.5|23656.5|8222
1603087200000|2020-10-19 06:00:00|23668.5|23661.5|23668.5|23661.5|23673.5|23666.5|23638.5|23631.5|6232
1603090800000|2020-10-19 07:00:00|23671|23664|23673.5|23666.5|23723.5|23716.5|23668.5|23661.5|2452
1603094400000|2020-10-19 08:00:00|23678.5|23671.5|23661|23654|23688.5|23681.5|23653.5|23646.5|992
1603098000000|2020-10-19 09:00:00|23658.5|23651.5|23668.5|23661.5|23678.5|23671.5|23658.5|23651.5|482
1603101600000|2020-10-19 10:00:00|23663.5|23656.5|23668.5|23661.5|23668.5|23661.5|23653.5|23646.5|853
1603105200000|2020-10-19 11:00:00|23663.5|23656.5|23653.5|23646.5|23663.5|23656.5|23653.5|23646.5|524
1603108800000|2020-10-19 12:00:00|23648.5|23641.5|23633.5|23626.5|23653.5|23646.5|23626|23619|1137
1603112400000|2020-10-19 13:00:00|23638.5|23631.5|23633.5|23626.5|23656|23649|23633.5|23626.5|1319
1603116000000|2020-10-19 14:00:00|23628.5|23621.5|23633.5|23626.5|23643.5|23636.5|23598.5|23591.5|2159
1603119600000|2020-10-19 15:00:00|23631|23624|23608.5|23601.5|23643.5|23636.5|23603.5|23596.5|1677
1603123200000|2020-10-19 16:00:00|23606|23599|23613.5|23606.5|23623.5|23616.5|23598.5|23591.5|1054
1603126800000|2020-10-19 17:00:00|23616|23609|23598.5|23591.5|23618.5|23611.5|23588.5|23581.5|908
1603130400000|2020-10-19 18:00:00|23593.5|23586.5|23538.5|23531.5|23603.5|23596.5|23533.5|23526.5|2354
1603134000000|2020-10-19 19:00:00|23533.5|23526.5|23513.5|23506.5|23538.5|23531.5|23493.5|23486.5|2462
1603137600000|2020-10-19 20:00:00|23516|23509|23553.6|23523.6|23557.5|23530|23506|23492.5|885
1603141200000|2020-10-19 21:00:00|23553.4|23523.4|23562.6|23532.6|23562.6|23532.6|23543.9|23513.9|0
1603144800000|2020-10-19 22:00:00|23573.6|23543.6|23557.3|23542.3|23579.5|23562.5|23545|23530|121
1603148400000|2020-10-19 23:00:00|23559.8|23544.8|23583.3|23576.3|23583.3|23576.3|23547.3|23532.3|25153
1603152000000|2020-10-20 00:00:00|23580.8|23573.8|23638.3|23631.3|23663.3|23656.3|23578.3|23571.3|6011
1603155600000|2020-10-20 01:00:00|23640.8|23633.8|23583.3|23576.3|23648.3|23641.3|23573.3|23566.3|5697
1603159200000|2020-10-20 02:00:00|23580.8|23573.8|23538.3|23531.3|23598.3|23591.3|23528.3|23521.3|3138
1603162800000|2020-10-20 03:00:00|23535.8|23528.8|23543.3|23536.3|23573.3|23566.3|23523.3|23516.3|2734
1603166400000|2020-10-20 04:00:00|23538.3|23531.3|23528.3|23521.3|23548.3|23541.3|23518.3|23511.3|2355
1603170000000|2020-10-20 05:00:00|23523.3|23516.3|23553.3|23546.3|23568.3|23561.3|23508.3|23501.3|7147
1603173600000|2020-10-20 06:00:00|23548.3|23541.3|23550.8|23543.8|23568.3|23561.3|23528.3|23521.3|5735
1603177200000|2020-10-20 07:00:00|23553.3|23546.3|23583.3|23576.3|23588.3|23581.3|23533.3|23526.3|1928
1603180800000|2020-10-20 08:00:00|23585.8|23578.8|23583.3|23576.3|23603.3|23596.3|23578.3|23571.3|930
1603184400000|2020-10-20 09:00:00|23588.3|23581.3|23583.3|23576.3|23598.3|23591.3|23578.3|23571.3|433
1603188000000|2020-10-20 10:00:00|23588.3|23581.3|23603.3|23596.3|23603.3|23596.3|23573.3|23566.3|519
1603191600000|2020-10-20 11:00:00|23598.3|23591.3|23598.3|23591.3|23608.3|23601.3|23593.3|23586.3|368
1603195200000|2020-10-20 12:00:00|23603.3|23596.3|23578.3|23571.3|23603.3|23596.3|23543.3|23536.3|1367
1603198800000|2020-10-20 13:00:00|23573.3|23566.3|23623.3|23616.3|23623.3|23616.3|23573.3|23566.3|2659
1603202400000|2020-10-20 14:00:00|23618.3|23611.3|23588.3|23581.3|23623.3|23616.3|23588.3|23581.3|1521
1603206000000|2020-10-20 15:00:00|23583.3|23576.3|23593.3|23586.3|23595.8|23588.8|23563.3|23556.3|1897
1603209600000|2020-10-20 16:00:00|23595.8|23588.8|23618.3|23611.3|23643.3|23636.3|23593.3|23586.3|1394
1603213200000|2020-10-20 17:00:00|23623.3|23616.3|23618.3|23611.3|23648.3|23641.3|23608.3|23601.3|887
1603216800000|2020-10-20 18:00:00|23620.8|23613.8|23608.3|23601.3|23623.3|23616.3|23603.3|23596.3|915
1603220400000|2020-10-20 19:00:00|23613.3|23606.3|23578.3|23571.3|23618.3|23611.3|23558.3|23551.3|2493
1603224000000|2020-10-20 20:00:00|23575.8|23568.8|23572.3|23542.3|23599.8|23591.3|23547.3|23532.3|577
1603227600000|2020-10-20 21:00:00|23572.7|23542.7|23606.4|23576.4|23610.1|23580.1|23571.4|23541.4|0
1603231200000|2020-10-20 22:00:00|23630.2|23600.2|23607.3|23592.3|23634|23604|23572.3|23557.3|104
1603234800000|2020-10-20 23:00:00|23602.3|23587.3|23603.5|23596.5|23624.8|23611.5|23583.5|23576.5|21782
1603238400000|2020-10-21 00:00:00|23606|23599|23633.5|23626.5|23683.5|23676.5|23593.5|23586.5|8277
1603242000000|2020-10-21 01:00:00|23631|23624|23638.5|23631.5|23653.5|23646.5|23598.5|23591.5|3527
1603245600000|2020-10-21 02:00:00|23641|23634|23663.5|23656.5|23683.5|23676.5|23638.5|23631.5|3279
1603249200000|2020-10-21 03:00:00|23666|23659|23653.5|23646.5|23683.5|23676.5|23638.5|23631.5|2572
1603252800000|2020-10-21 04:00:00|23656|23649|23658.5|23651.5|23663.5|23656.5|23643.5|23636.5|2102
1603256400000|2020-10-21 05:00:00|23663.5|23656.5|23623.5|23616.5|23663.5|23656.5|23623.5|23616.5|6420
1603260000000|2020-10-21 06:00:00|23628.5|23621.5|23648.5|23641.5|23666|23659|23623.5|23616.5|5228
1603263600000|2020-10-21 07:00:00|23643.5|23636.5|23578.5|23571.5|23643.5|23636.5|23558.5|23551.5|2647
1603267200000|2020-10-21 08:00:00|23573.5|23566.5|23528.5|23521.5|23578.5|23571.5|23518.5|23511.5|2042
1603270800000|2020-10-21 09:00:00|23523.5|23516.5|23578.5|23571.5|23583.5|23576.5|23518.5|23511.5|1319
1603274400000|2020-10-21 10:00:00|23576|23569|23563.5|23556.5|23583.5|23576.5|23563.5|23556.5|686
1603278000000|2020-10-21 11:00:00|23566|23559|23553.5|23546.5|23566|23559|23533.5|23526.5|739
1603281600000|2020-10-21 12:00:00|23551|23544|23558.5|23551.5|23568.5|23561.5|23543.5|23536.5|813
1603285200000|2020-10-21 13:00:00|23556|23549|23593.5|23586.5|23603.5|23596.5|23548.5|23541.5|1875
1603288800000|2020-10-21 14:00:00|23591|23584|23548.5|23541.5|23593.5|23586.5|23543.5|23536.5|2323
1603292400000|2020-10-21 15:00:00|23543.5|23536.5|23543.5|23536.5|23558.5|23551.5|23521|23514|2685
1603296000000|2020-10-21 16:00:00|23538.5|23531.5|23538.5|23531.5|23583.5|23576.5|23528.5|23521.5|2489
1603299600000|2020-10-21 17:00:00|23536|23529|23558.5|23551.5|23573.5|23566.5|23536|23529|873
1603303200000|2020-10-21 18:00:00|23561|23554|23593.5|23586.5|23593.5|23586.5|23553.5|23546.5|1613
1603306800000|2020-10-21 19:00:00|23588.5|23581.5|23538.5|23531.5|23593.5|23586.5|23538.5|23531.5|2174
1603310400000|2020-10-21 20:00:00|23543.5|23536.5|23575.7|23545.7|23578.6|23555|23543.5|23536.5|472
1603314000000|2020-10-21 21:00:00|23576.1|23546.1|23572.2|23542.2|23580.9|23550.9|23564.8|23534.8|0
1603317600000|2020-10-21 22:00:00|23566.8|23536.8|23552.5|23537.5|23577|23560|23542.5|23527.5|35
1603321200000|2020-10-21 23:00:00|23550|23535|23533.5|23526.5|23570|23555|23508.5|23501.5|29157
1603324800000|2020-10-22 00:00:00|23528.5|23521.5|23498.5|23491.5|23543.5|23536.5|23458.5|23451.5|8815
1603328400000|2020-10-22 01:00:00|23501|23494|23478.5|23471.5|23513.5|23506.5|23468.5|23461.5|4239
1603332000000|2020-10-22 02:00:00|23476|23469|23453.5|23446.5|23483.5|23476.5|23448.5|23441.5|3093
1603335600000|2020-10-22 03:00:00|23456|23449|23438.5|23431.5|23468.5|23461.5|23433.5|23426.5|1583
1603339200000|2020-10-22 04:00:00|23433.5|23426.5|23458.5|23451.5|23473.5|23466.5|23428.5|23421.5|2380
1603342800000|2020-10-22 05:00:00|23456|23449|23473.5|23466.5|23508.5|23501.5|23453.5|23446.5|7446
1603346400000|2020-10-22 06:00:00|23476|23469|23483.5|23476.5|23513.5|23506.5|23473.5|23466.5|7374
1603350000000|2020-10-22 07:00:00|23486|23479|23508.5|23501.5|23508.5|23501.5|23413.5|23406.5|2430
1603353600000|2020-10-22 08:00:00|23506|23499|23518.5|23511.5|23538.5|23531.5|23498.5|23491.5|1386
1603357200000|2020-10-22 09:00:00|23521|23514|23518.5|23511.5|23528.5|23521.5|23503.5|23496.5|846
1603360800000|2020-10-22 10:00:00|23521|23514|23543.5|23536.5|23553.5|23546.5|23508.5|23501.5|1286
1603364400000|2020-10-22 11:00:00|23546|23539|23543.5|23536.5|23551|23544|23538.5|23531.5|704
1603368000000|2020-10-22 12:00:00|23548.5|23541.5|23518.5|23511.5|23548.5|23541.5|23508.5|23501.5|1213
1603371600000|2020-10-22 13:00:00|23523.5|23516.5|23538.5|23531.5|23548.5|23541.5|23513.5|23506.5|1162
1603375200000|2020-10-22 14:00:00|23533.5|23526.5|23528.5|23521.5|23538.5|23531.5|23493.5|23486.5|2664
1603378800000|2020-10-22 15:00:00|23531|23524|23543.5|23536.5|23568.5|23561.5|23528.5|23521.5|2431
1603382400000|2020-10-22 16:00:00|23546|23539|23568.5|23561.5|23568.5|23561.5|23538.5|23531.5|862
1603386000000|2020-10-22 17:00:00|23563.5|23556.5|23583.5|23576.5|23588.5|23581.5|23563.5|23556.5|1534
1603389600000|2020-10-22 18:00:00|23588.5|23581.5|23588.5|23581.5|23598.5|23591.5|23583.5|23576.5|957
1603393200000|2020-10-22 19:00:00|23583.5|23576.5|23588.5|23581.5|23608.5|23601.5|23578.5|23571.5|980
1603396800000|2020-10-22 20:00:00|23586|23579|23596.9|23566.9|23604.9|23587.5|23583.5|23566.9|407
1603400400000|2020-10-22 21:00:00|23596.8|23566.8|23615.8|23585.8|23616.8|23586.8|23596.8|23566.8|0
1603404000000|2020-10-22 22:00:00|23628.2|23598.2|23592.5|23577.5|23633.5|23603.5|23590|23575|59
1603407600000|2020-10-22 23:00:00|23595|23580|23543.2|23536.2|23595|23581.2|23543.2|23536.2|22864
1603411200000|2020-10-23 00:00:00|23545.7|23538.7|23493.2|23486.2|23560.7|23553.7|23468.2|23461.2|6056
1603414800000|2020-10-23 01:00:00|23490.7|23483.7|23498.2|23491.2|23498.2|23491.2|23458.2|23451.2|3843
1603418400000|2020-10-23 02:00:00|23493.2|23486.2|23548.2|23541.2|23548.2|23541.2|23493.2|23486.2|2639
1603422000000|2020-10-23 03:00:00|23545.7|23538.7|23548.2|23541.2|23578.2|23571.2|23535.7|23528.7|3077
1603425600000|2020-10-23 04:00:00|23550.7|23543.7|23543.2|23536.2|23558.2|23551.2|23538.2|23531.2|1697
1603429200000|2020-10-23 05:00:00|23548.2|23541.2|23528.2|23521.2|23563.2|23556.2|23528.2|23521.2|5625
1603432800000|2020-10-23 06:00:00|23533.2|23526.2|23508.2|23501.2|23533.2|23526.2|23483.2|23476.2|5846
1603436400000|2020-10-23 07:00:00|23503.2|23496.2|23563.2|23556.2|23583.2|23576.2|23500.7|23493.7|2549
1603440000000|2020-10-23 08:00:00|23565.7|23558.7|23538.2|23531.2|23578.2|23571.2|23538.2|23531.2|1056
1603443600000|2020-10-23 09:00:00|23543.2|23536.2|23548.2|23541.2|23568.2|23561.2|23538.2|23531.2|477
1603447200000|2020-10-23 10:00:00|23550.7|23543.7|23568.2|23561.2|23583.2|23576.2|23548.2|23541.2|714
1603450800000|2020-10-23 11:00:00|23563.2|23556.2|23575.7|23568.7|23583.2|23576.2|23563.2|23556.2|676
1603454400000|2020-10-23 12:00:00|23578.2|23571.2|23578.2|23571.2|23593.2|23586.2|23573.2|23566.2|987
1603458000000|2020-10-23 13:00:00|23575.7|23568.7|23558.2|23551.2|23578.2|23571.2|23553.2|23546.2|1650
1603461600000|2020-10-23 14:00:00|23555.7|23548.7|23533.2|23526.2|23558.2|23551.2|23528.2|23521.2|1865
1603465200000|2020-10-23 15:00:00|23538.2|23531.2|23533.2|23526.2|23548.2|23541.2|23518.2|23511.2|2001
1603468800000|2020-10-23 16:00:00|23528.2|23521.2|23513.2|23506.2|23538.2|23531.2|23508.2|23501.2|1501
1603472400000|2020-10-23 17:00:00|23518.2|23511.2|23533.2|23526.2|23540.7|23533.7|23518.2|23511.2|465
1603476000000|2020-10-23 18:00:00|23528.2|23521.2|23538.2|23531.2|23543.2|23536.2|23528.2|23521.2|533
1603479600000|2020-10-23 19:00:00|23540.7|23533.7|23558.2|23551.2|23568.2|23561.2|23538.2|23531.2|889
1603483200000|2020-10-23 20:00:00|23553.2|23546.2|23554.9|23524.9|23577.2|23562.2|23544.7|23522.3|468
1603663200000|2020-10-25 22:00:00|23511|23481|23484.7|23469.7|23534.7|23519.7|23477.2|23462.2|183
1603666800000|2020-10-25 23:00:00|23482.2|23467.2|23523.2|23516.2|23543.2|23536.2|23472.2|23457.2|20186
1603670400000|2020-10-26 00:00:00|23518.2|23511.2|23528.2|23521.2|23563.2|23556.2|23498.2|23491.2|5827
1603674000000|2020-10-26 01:00:00|23525.7|23518.7|23508.2|23501.2|23558.2|23551.2|23493.2|23486.2|4471
1603677600000|2020-10-26 02:00:00|23505.7|23498.7|23498.2|23491.2|23523.2|23516.2|23498.2|23491.2|1095
1603681200000|2020-10-26 03:00:00|23500.7|23493.7|23493.2|23486.2|23503.2|23496.2|23473.2|23466.2|2432
1603684800000|2020-10-26 04:00:00|23490.7|23483.7|23488.2|23481.2|23493.2|23486.2|23473.2|23466.2|1231
1603688400000|2020-10-26 05:00:00|23493.2|23486.2|23488.2|23481.2|23503.2|23496.2|23478.2|23471.2|3993
1603692000000|2020-10-26 06:00:00|23493.2|23486.2|23483.2|23476.2|23493.2|23486.2|23470.7|23463.7|3867
1603695600000|2020-10-26 07:00:00|23485.7|23478.7|23433.2|23426.2|23485.7|23478.7|23423.2|23416.2|1343
1603699200000|2020-10-26 08:00:00|23428.2|23421.2|23473.2|23466.2|23480.7|23473.7|23423.2|23416.2|2789
1603702800000|2020-10-26 09:00:00|23470.7|23463.7|23453.2|23446.2|23483.2|23476.2|23448.2|23441.2|729
1603706400000|2020-10-26 10:00:00|23455.7|23448.7|23468.2|23461.2|23470.7|23463.7|23453.2|23446.2|557
1603710000000|2020-10-26 11:00:00|23470.7|23463.7|23463.2|23456.2|23483.2|23476.2|23458.2|23451.2|455
1603713600000|2020-10-26 12:00:00|23458.2|23451.2|23458.2|23451.2|23463.2|23456.2|23443.2|23436.2|966
1603717200000|2020-10-26 13:00:00|23453.2|23446.2|23478.2|23471.2|23485.7|23478.7|23453.2|23446.2|1252
1603720800000|2020-10-26 14:00:00|23475.7|23468.7|23428.2|23421.2|23483.2|23476.2|23423.2|23416.2|1974
1603724400000|2020-10-26 15:00:00|23423.2|23416.2|23408.2|23401.2|23428.2|23421.2|23383.2|23376.2|3373
1603728000000|2020-10-26 16:00:00|23403.2|23396.2|23393.2|23386.2|23428.2|23421.2|23388.2|23381.2|2290
1603731600000|2020-10-26 17:00:00|23390.7|23383.7|23403.2|23396.2|23418.2|23411.2|23353.2|23346.2|2434
1603735200000|2020-10-26 18:00:00|23400.7|23393.7|23413.2|23406.2|23418.2|23411.2|23393.2|23386.2|1390
1603738800000|2020-10-26 19:00:00|23408.2|23401.2|23418.2|23411.2|23433.2|23426.2|23403.2|23396.2|1472
1603742400000|2020-10-26 20:00:00|23415.7|23408.7|23417.5|23387.5|23423.2|23416.2|23402.2|23387.2|547
1603746000000|2020-10-26 21:00:00|23414.9|23384.9|23414.7|23384.7|23417.7|23387.7|23408.8|23378.8|1
1603749600000|2020-10-26 22:00:00|23418|23388|23422.2|23407.2|23435.7|23417.2|23415.6|23385.6|127
1603753200000|2020-10-26 23:00:00|23427.2|23412.2|23393.2|23386.2|23445.6|23421.2|23373.2|23366.2|23644
1603756800000|2020-10-27 00:00:00|23388.2|23381.2|23413|23406|23413.2|23406.2|23233.2|23226.2|15815
1603760400000|2020-10-27 01:00:00|23410.5|23403.5|23438|23431|23443|23436|23398|23391|4872
1603764000000|2020-10-27 02:00:00|23443|23436|23408|23401|23453|23446|23393|23386|3207
1603767600000|2020-10-27 03:00:00|23405.5|23398.5|23388|23381|23413|23406|23388|23381|1793
1603771200000|2020-10-27 04:00:00|23390.5|23383.5|23438|23431|23438|23431|23390.5|23383.5|2098
1603774800000|2020-10-27 05:00:00|23440.5|23433.5|23468|23461|23473|23466|23438|23431|5987
1603778400000|2020-10-27 06:00:00|23473|23466|23508|23501|23513|23506|23473|23466|4884
1603782000000|2020-10-27 07:00:00|23503|23496|23493|23486|23523|23516|23488|23481|938
1603785600000|2020-10-27 08:00:00|23490.5|23483.5|23468|23461|23493|23486|23433|23426|3241
1603789200000|2020-10-27 09:00:00|23463|23456|23438|23431|23468|23461|23428|23421|1930
1603792800000|2020-10-27 10:00:00|23440.5|23433.5|23468|23461|23473|23466|23438|23431|1013
1603796400000|2020-10-27 11:00:00|23470.5|23463.5|23468|23461|23473|23466|23458|23451|670
1603800000000|2020-10-27 12:00:00|23463|23456|23445.5|23438.5|23470.5|23463.5|23440.5|23433.5|809
1603803600000|2020-10-27 13:00:00|23448|23441|23443|23436|23453|23446|23423|23416|1906
1603807200000|2020-10-27 14:00:00|23440.5|23433.5|23403|23396|23448|23441|23398|23391|2748
1603810800000|2020-10-27 15:00:00|23405.5|23398.5|23413|23406|23418|23411|23388|23381|1922
1603814400000|2020-10-27 16:00:00|23418|23411|23405.5|23398.5|23423|23416|23390.5|23383.5|1902
1603818000000|2020-10-27 17:00:00|23408|23401|23413|23406|23423|23416|23393|23386|866
1603821600000|2020-10-27 18:00:00|23418|23411|23413|23406|23418|23411|23383|23376|1249
1603825200000|2020-10-27 19:00:00|23408|23401|23413|23406|23418|23411|23398|23391|1214
1603828800000|2020-10-27 20:00:00|23415.5|23408.5|23356.7|23326.7|23418|23411|23352|23326.1|862
1603832400000|2020-10-27 21:00:00|23356.9|23326.9|23367.5|23337.5|23381.6|23351.6|23328|23298|0
1603836000000|2020-10-27 22:00:00|23365.3|23335.3|23332|23317|23368.4|23342|23307|23292|384
1603839600000|2020-10-27 23:00:00|23327|23312|23368|23361|23373|23366|23323|23312|21710
1603843200000|2020-10-28 00:00:00|23363|23356|23362.9|23355.9|23393|23386|23328|23321|5628
1603846800000|2020-10-28 01:00:00|23367.9|23360.9|23397.9|23390.9|23422.9|23415.9|23362.9|23355.9|3648
1603850400000|2020-10-28 02:00:00|23392.9|23385.9|23407.9|23400.9|23412.9|23405.9|23367.9|23360.9|2734
1603854000000|2020-10-28 03:00:00|23412.9|23405.9|23407.9|23400.9|23427.9|23420.9|23405.4|23398.4|2066
1603857600000|2020-10-28 04:00:00|23410.4|23403.4|23377.9|23370.9|23412.9|23405.9|23347.9|23340.9|3227
1603861200000|2020-10-28 05:00:00|23375.4|23368.4|23417.8|23410.8|23442.8|23435.8|23362.9|23355.9|9520
1603864800000|2020-10-28 06:00:00|23422.8|23415.8|23422.8|23415.8|23437.8|23430.8|23397.8|23390.8|6319
1603868400000|2020-10-28 07:00:00|23417.8|23410.8|23355.3|23348.3|23432.8|23425.8|23322.8|23315.8|2193
1603872000000|2020-10-28 08:00:00|23357.8|23350.8|23302.8|23295.8|23367.8|23360.8|23257.8|23250.8|5679
1603875600000|2020-10-28 09:00:00|23300.3|23293.3|23272.8|23265.8|23315.3|23308.3|23252.8|23245.8|3089
1603879200000|2020-10-28 10:00:00|23277.8|23270.8|23252.8|23245.8|23292.8|23285.8|23252.8|23245.8|1919
1603882800000|2020-10-28 11:00:00|23255.3|23248.3|23247.8|23240.8|23262.8|23255.8|23227.8|23220.8|1571
1603886400000|2020-10-28 12:00:00|23242.8|23235.8|23192.8|23185.8|23247.8|23240.8|23177.8|23170.8|2907
1603890000000|2020-10-28 13:00:00|23190.3|23183.3|23232.8|23225.8|23257.8|23250.8|23177.8|23170.8|3535
1603893600000|2020-10-28 14:00:00|23227.8|23220.8|23117.8|23110.8|23237.8|23230.8|23087.8|23080.8|5020
1603897200000|2020-10-28 15:00:00|23112.8|23105.8|23185.3|23178.3|23192.8|23185.8|23087.8|23080.8|4330
1603900800000|2020-10-28 16:00:00|23182.8|23175.8|23132.8|23125.8|23202.8|23195.8|23120.3|23113.3|5921
1603904400000|2020-10-28 17:00:00|23130.3|23123.3|23152.8|23145.8|23152.8|23145.8|23097.8|23090.8|1888
1603908000000|2020-10-28 18:00:00|23150.3|23143.3|23172.8|23165.8|23182.8|23175.8|23117.8|23110.8|1839
1603911600000|2020-10-28 19:00:00|23170.3|23163.3|23067.8|23060.8|23172.8|23165.8|23062.8|23055.8|3711
1603915200000|2020-10-28 20:00:00|23072.8|23065.8|23079|23049|23099.3|23084.3|23061.8|23046.8|795
1603918800000|2020-10-28 21:00:00|23079.1|23049.1|23093.5|23063.5|23096.5|23066.5|23068.9|23038.9|0
1603922400000|2020-10-28 22:00:00|23102.2|23072.2|23116.8|23101.8|23121.8|23106.8|23074.3|23059.3|160
1603926000000|2020-10-28 23:00:00|23121.8|23106.8|23147.8|23140.8|23167.8|23160.8|23076.8|23061.8|37996
1603929600000|2020-10-29 00:00:00|23142.8|23135.8|23233.2|23226.2|23263.2|23256.2|23137.8|23130.8|11855
1603933200000|2020-10-29 01:00:00|23238.2|23231.2|23238.2|23231.2|23258.2|23251.2|23203.2|23196.2|5359
1603936800000|2020-10-29 02:00:00|23233.2|23226.2|23243.2|23236.2|23263.2|23256.2|23228.2|23221.2|2340
1603940400000|2020-10-29 03:00:00|23240.7|23233.7|23303.2|23296.2|23323.2|23316.2|23233.2|23226.2|4591
1603944000000|2020-10-29 04:00:00|23308.2|23301.2|23343.2|23336.2|23353.2|23346.2|23303.2|23296.2|3412
1603947600000|2020-10-29 05:00:00|23348.2|23341.2|23308.2|23301.2|23363.2|23356.2|23303.2|23296.2|9127
1603951200000|2020-10-29 06:00:00|23303.2|23296.2|23313.2|23306.2|23353.2|23346.2|23303.2|23296.2|6787
1603954800000|2020-10-29 07:00:00|23315.7|23308.7|23303.2|23296.2|23328.2|23321.2|23268.2|23261.2|2102
1603958400000|2020-10-29 08:00:00|23300.7|23293.7|23243.2|23236.2|23333.2|23326.2|23228.2|23221.2|4651
1603962000000|2020-10-29 09:00:00|23248.2|23241.2|23268.2|23261.2|23288.2|23281.2|23243.2|23236.2|1304
1603965600000|2020-10-29 10:00:00|23265.7|23258.7|23253.2|23246.2|23268.2|23261.2|23228.2|23221.2|1500
1603969200000|2020-10-29 11:00:00|23250.7|23243.7|23178.2|23171.2|23253.2|23246.2|23173.2|23166.2|2060
1603972800000|2020-10-29 12:00:00|23180.7|23173.7|23233.2|23226.2|23255.7|23248.7|23178.2|23171.2|1806
1603976400000|2020-10-29 13:00:00|23228.2|23221.2|23243.2|23236.2|23248.2|23241.2|23173.2|23166.2|4235
1603980000000|2020-10-29 14:00:00|23240.7|23233.7|23278.2|23271.2|23323.2|23316.2|23228.2|23221.2|3963
1603983600000|2020-10-29 15:00:00|23283.2|23276.2|23268.2|23261.2|23323.2|23316.2|23253.2|23246.2|2727
1603987200000|2020-10-29 16:00:00|23273.2|23266.2|23298.2|23291.2|23308.2|23301.2|23258.2|23251.2|1716
1603990800000|2020-10-29 17:00:00|23300.7|23293.7|23345.7|23338.7|23348.2|23341.2|23278.2|23271.2|1827
1603994400000|2020-10-29 18:00:00|23348.2|23341.2|23363.2|23356.2|23393.2|23386.2|23343.2|23336.2|2191
1603998000000|2020-10-29 19:00:00|23360.7|23353.7|23303.2|23296.2|23383.2|23376.2|23298.2|23291.2|2653
1604001600000|2020-10-29 20:00:00|23308.2|23301.2|23229.5|23199.5|23318.2|23311.2|23202.2|23187.2|1296
1604005200000|2020-10-29 21:00:00|23228.8|23198.8|23228.2|23198.2|23240.3|23210.3|23219.3|23189.3|0
1604008800000|2020-10-29 22:00:00|23204.6|23174.6|23249.7|23234.7|23262.2|23247.2|23198.6|23168.6|297
1604012400000|2020-10-29 23:00:00|23252.2|23237.2|23283|23276|23300.1|23278.7|23243.2|23232.2|38966
1604016000000|2020-10-30 00:00:00|23278|23271|23193|23186|23298|23291|23173|23166|8804
1604019600000|2020-10-30 01:00:00|23198|23191|23188|23181|23223|23216|23113|23106|7806
1604023200000|2020-10-30 02:00:00|23185.5|23178.5|23123|23116|23188|23181|23115.5|23108.5|3337
1604026800000|2020-10-30 03:00:00|23120.5|23113.5|23178|23171|23188|23181|23118|23111|3425
1604030400000|2020-10-30 04:00:00|23183|23176|23128|23121|23198|23191|23113|23106|4088
1604034000000|2020-10-30 05:00:00|23130.5|23123.5|22998|22991|23138|23131|22938|22931|20041
1604037600000|2020-10-30 06:00:00|22993|22986|22898|22891|22993|22986|22873|22866|13265
1604041200000|2020-10-30 07:00:00|22900.5|22893.5|22950.5|22943.5|22978|22971|22895.5|22888.5|2106
1604044800000|2020-10-30 08:00:00|22953|22946|23003|22996|23043|23036|22953|22946|4381
1604048400000|2020-10-30 09:00:00|23005.5|22998.5|23053|23046|23073|23066|22993|22986|2651
1604052000000|2020-10-30 10:00:00|23050.5|23043.5|23073|23066|23083|23076|23023|23016|1764
1604055600000|2020-10-30 11:00:00|23075.5|23068.5|23088|23081|23118|23111|23073|23066|1939
1604059200000|2020-10-30 12:00:00|23093|23086|23093|23086|23103|23096|23043|23036|1630
1604062800000|2020-10-30 13:00:00|23090.5|23083.5|23113|23106|23153|23146|23083|23076|2937
1604066400000|2020-10-30 14:00:00|23108|23101|23040.5|23033.5|23128|23121|23033|23026|3457
1604070000000|2020-10-30 15:00:00|23038|23031|23098|23091|23113|23106|23038|23031|3794
1604073600000|2020-10-30 16:00:00|23093|23086|23103|23096|23133|23126|23093|23086|2408
1604077200000|2020-10-30 17:00:00|23100.5|23093.5|23108|23101|23123|23116|23078|23071|1642
1604080800000|2020-10-30 18:00:00|23105.5|23098.5|23083|23076|23118|23111|23053|23046|2215
1604084400000|2020-10-30 19:00:00|23080.5|23073.5|23153|23146|23153|23146|23073|23066|3661
1604088000000|2020-10-30 20:00:00|23148|23141|23209.3|23179.3|23212|23197|23148|23141|1180
1604271600000|2020-11-01 23:00:00|23154.5|23139.5|23093|23086|23179.5|23164.5|23048|23041|46556
1604275200000|2020-11-02 00:00:00|23098|23091|23258|23251|23260.5|23253.5|23088|23081|13027
1604278800000|2020-11-02 01:00:00|23255.5|23248.5|23318|23311|23358|23351|23248|23241|10041
1604282400000|2020-11-02 02:00:00|23320.5|23313.5|23298|23291|23343|23336|23283|23276|4714
1604286000000|2020-11-02 03:00:00|23303|23296|23263|23256|23323|23316|23258|23251|2713
1604289600000|2020-11-02 04:00:00|23260.5|23253.5|23308|23301|23320.5|23313.5|23258|23251|2809
1604293200000|2020-11-02 05:00:00|23310.5|23303.5|23308|23301|23333|23326|23268|23261|9726
1604296800000|2020-11-02 06:00:00|23303|23296|23260.5|23253.5|23313|23306|23233|23226|10044
1604300400000|2020-11-02 07:00:00|23258|23251|23318|23311|23318|23311|23243|23236|1305
1604304000000|2020-11-02 08:00:00|23313|23306|23323|23316|23323|23316|23258|23251|3344
1604307600000|2020-11-02 09:00:00|23318|23311|23363|23356|23393|23386|23313|23306|2718
1604311200000|2020-11-02 10:00:00|23365.5|23358.5|23428|23421|23443|23436|23363|23356|1770
1604314800000|2020-11-02 11:00:00|23430.5|23423.5|23423|23416|23438|23431|23413|23406|1733
1604318400000|2020-11-02 12:00:00|23418|23411|23388|23381|23418|23411|23373|23366|1626
1604322000000|2020-11-02 13:00:00|23393|23386|23403|23396|23418|23411|23388|23381|1003
1604325600000|2020-11-02 14:00:00|23405.5|23398.5|23380.5|23373.5|23408|23401|23355.5|23348.5|3080
1604329200000|2020-11-02 15:00:00|23413|23406|23393|23386|23420.5|23413.5|23368|23361|2854
1604332800000|2020-11-02 16:00:00|23395.5|23388.5|23398|23391|23418|23411|23373|23366|2163
1604336400000|2020-11-02 17:00:00|23403|23396|23373|23366|23403|23396|23363|23356|1134
1604340000000|2020-11-02 18:00:00|23368|23361|23348|23341|23373|23366|23338|23331|1308
1604343600000|2020-11-02 19:00:00|23345.5|23338.5|23398|23391|23433|23426|23343|23336|1400
1604347200000|2020-11-02 20:00:00|23400.5|23393.5|23433|23426|23433|23426|23388|23381|2693
1604350800000|2020-11-02 21:00:00|23428|23421|23448.6|23418.6|23450.5|23436|23408|23397|328
1604354400000|2020-11-02 22:00:00|23447.5|23417.5|23451.1|23421.1|23453.1|23423.1|23443.2|23413.2|0
1604358000000|2020-11-02 23:00:00|23452.2|23422.2|23488|23481|23503|23496|23438.5|23408.5|34756
1604361600000|2020-11-03 00:00:00|23485.5|23478.5|23588|23581|23588|23581|23478|23471|1933
1604365200000|2020-11-03 01:00:00|23583|23576|23620.5|23613.5|23623|23616|23538|23531|1834
1604368800000|2020-11-03 02:00:00|23618|23611|23643|23636|23643|23636|23598|23591|662
1604372400000|2020-11-03 03:00:00|23638|23631|23613|23606|23643|23636|23578|23571|537
1604376000000|2020-11-03 04:00:00|23608|23601|23598|23591|23618|23611|23593|23586|547
1604379600000|2020-11-03 05:00:00|23603|23596|23603|23596|23648|23641|23598|23591|1223
1604383200000|2020-11-03 06:00:00|23598|23591|23593|23586|23628|23621|23593|23586|776
1604386800000|2020-11-03 07:00:00|23598|23591|23618|23611|23630.5|23623.5|23575.5|23568.5|575
1604390400000|2020-11-03 08:00:00|23615.5|23608.5|23705.5|23698.5|23718|23711|23588|23581|2201
1604394000000|2020-11-03 09:00:00|23708|23701|23773|23766|23783|23776|23683|23676|2026
1604397600000|2020-11-03 10:00:00|23770.5|23763.5|23773|23766|23818|23811|23750.5|23743.5|1623
1604401200000|2020-11-03 11:00:00|23770.5|23763.5|23790.5|23783.5|23800.5|23793.5|23758|23751|1198
1604404800000|2020-11-03 12:00:00|23788|23781|23753|23746|23793|23786|23753|23746|692
1604408400000|2020-11-03 13:00:00|23755.5|23748.5|23753|23746|23788|23781|23728|23721|1291
1604412000000|2020-11-03 14:00:00|23755.5|23748.5|23798|23791|23803|23796|23718|23711|2002
1604415600000|2020-11-03 15:00:00|23800.5|23793.5|23878|23871|23878|23871|23778|23771|3301
1604419200000|2020-11-03 16:00:00|23883|23876|23868|23861|23918|23911|23858|23851|2533
1604422800000|2020-11-03 17:00:00|23870.5|23863.5|23828|23821|23893|23886|23828|23821|1644
1604426400000|2020-11-03 18:00:00|23833|23826|23788|23781|23838|23831|23783|23776|1360
1604430000000|2020-11-03 19:00:00|23783|23776|23838|23831|23853|23846|23783|23776|704
1604433600000|2020-11-03 20:00:00|23840.5|23833.5|23843|23836|23913|23906|23793|23786|2647
1604437200000|2020-11-03 21:00:00|23838|23831|23826.8|23796.8|23849.5|23834.5|23808|23794.5|582
1604440800000|2020-11-03 22:00:00|23826.9|23796.9|23839|23809|23841.8|23811.8|23817.1|23787.1|0
1604444400000|2020-11-03 23:00:00|23853.2|23823.2|23782.9|23775.9|24020.6|23990.6|23752.9|23745.9|19288
1604448000000|2020-11-04 00:00:00|23777.9|23770.9|23547.9|23540.9|23802.9|23795.9|23527.9|23520.9|22818
1604451600000|2020-11-04 01:00:00|23552.9|23545.9|23672.9|23665.9|23722.9|23715.9|23532.9|23525.9|13999
1604455200000|2020-11-04 02:00:00|23667.9|23660.9|23672.9|23665.9|23702.9|23695.9|23582.9|23575.9|10181
1604458800000|2020-11-04 03:00:00|23670.4|23663.4|23757.9|23750.9|23855.4|23848.4|23667.9|23660.9|14311
1604462400000|2020-11-04 04:00:00|23762.9|23755.9|23745.4|23738.4|23797.9|23790.9|23697.9|23690.9|9245
1604466000000|2020-11-04 05:00:00|23742.9|23735.9|23732.9|23725.9|23787.9|23780.9|23727.9|23720.9|13483
1604469600000|2020-11-04 06:00:00|23717.9|23710.9|23700.4|23693.4|23782.9|23775.9|23662.9|23655.9|11954
1604473200000|2020-11-04 07:00:00|23697.9|23690.9|23582.9|23575.9|23720.4|23713.4|23497.9|23490.9|4668
1604476800000|2020-11-04 08:00:00|23577.9|23570.9|23657.9|23650.9|23702.9|23695.9|23557.9|23550.9|6070
1604480400000|2020-11-04 09:00:00|23652.9|23645.9|23722.9|23715.9|23782.9|23775.9|23642.9|23635.9|5445
1604484000000|2020-11-04 10:00:00|23717.9|23710.9|23707.9|23700.9|23727.9|23720.9|23652.9|23645.9|2280
1604487600000|2020-11-04 11:00:00|23712.9|23705.9|23702.9|23695.9|23722.9|23715.9|23655.4|23648.4|1363
1604491200000|2020-11-04 12:00:00|23705.4|23698.4|23762.9|23755.9|23772.9|23765.9|23692.9|23685.9|2967
1604494800000|2020-11-04 13:00:00|23757.9|23750.9|23752.9|23745.9|23780.4|23773.4|23737.9|23730.9|4108
1604498400000|2020-11-04 14:00:00|23755.4|23748.4|23747.9|23740.9|23772.9|23765.9|23677.9|23670.9|2919
1604502000000|2020-11-04 15:00:00|23750.4|23743.4|23912.9|23905.9|23917.9|23910.9|23742.9|23735.9|6982
1604505600000|2020-11-04 16:00:00|23907.9|23900.9|23972.9|23965.9|23977.9|23970.9|23877.9|23870.9|5778
1604509200000|2020-11-04 17:00:00|23967.9|23960.9|24037.9|24030.9|24077.9|24070.9|23967.9|23960.9|4051
1604512800000|2020-11-04 18:00:00|24042.9|24035.9|24017.9|24010.9|24057.9|24050.9|23992.9|23985.9|2246
1604516400000|2020-11-04 19:00:00|24015.4|24008.4|23987.9|23980.9|24042.9|24035.9|23985.4|23978.4|1226
1604520000000|2020-11-04 20:00:00|23992.9|23985.9|23907.9|23900.9|24002.9|23995.9|23867.9|23860.9|4083
1604523600000|2020-11-04 21:00:00|23912.9|23905.9|24079.5|24049.5|24084.5|24056.9|23910.4|23903.4|1274
1604527200000|2020-11-04 22:00:00|24081.3|24051.3|24091.9|24061.9|24099.6|24069.6|24079.1|24049.1|0
1604530800000|2020-11-04 23:00:00|24098.9|24068.9|23912.9|23905.9|24098.9|24068.9|23887.9|23880.9|2772
1604534400000|2020-11-05 00:00:00|23910.4|23903.4|23952.9|23945.9|23992.9|23985.9|23862.9|23855.9|13580
1604538000000|2020-11-05 01:00:00|23950.4|23943.4|23997.9|23990.9|24017.9|24010.9|23937.9|23930.9|7277
1604541600000|2020-11-05 02:00:00|24002.9|23995.9|23972.9|23965.9|24057.9|24050.9|23957.9|23950.9|6204
1604545200000|2020-11-05 03:00:00|23967.9|23960.9|24042.9|24035.9|24072.9|24065.9|23967.9|23960.9|5905
1604548800000|2020-11-05 04:00:00|24037.9|24030.9|24037.9|24030.9|24067.9|24060.9|23982.9|23975.9|4739
1604552400000|2020-11-05 05:00:00|24042.9|24035.9|24152.9|24145.9|24187.9|24180.9|24022.9|24015.9|14640
1604556000000|2020-11-05 06:00:00|24147.9|24140.9|24125.4|24118.4|24170.4|24163.4|24102.9|24095.9|9377
1604559600000|2020-11-05 07:00:00|24130.4|24123.4|24182.9|24175.9|24227.9|24220.9|24112.9|24105.9|2516
1604563200000|2020-11-05 08:00:00|24177.9|24170.9|24172.9|24165.9|24242.9|24235.9|24160.4|24153.4|3316
1604566800000|2020-11-05 09:00:00|24177.9|24170.9|24222.9|24215.9|24227.9|24220.9|24137.9|24130.9|2027
1604570400000|2020-11-05 10:00:00|24225.4|24218.4|24312.9|24305.9|24317.9|24310.9|24207.9|24200.9|2557
1604574000000|2020-11-05 11:00:00|24310.4|24303.4|24352.9|24345.9|24382.9|24375.9|24292.9|24285.9|2327
1604577600000|2020-11-05 12:00:00|24357.9|24350.9|24317.9|24310.9|24362.9|24355.9|24292.9|24285.9|1833
1604581200000|2020-11-05 13:00:00|24312.9|24305.9|24272.9|24265.9|24312.9|24305.9|24262.9|24255.9|1747
1604584800000|2020-11-05 14:00:00|24275.4|24268.4|24277.9|24270.9|24312.9|24305.9|24242.9|24235.9|2520
1604588400000|2020-11-05 15:00:00|24282.9|24275.9|24302.9|24295.9|24327.9|24320.9|24247.9|24240.9|3031
1604592000000|2020-11-05 16:00:00|24305.4|24298.4|24247.9|24240.9|24305.4|24298.4|24227.9|24220.9|2405
1604595600000|2020-11-05 17:00:00|24242.9|24235.9|24242.9|24235.9|24262.9|24255.9|24197.9|24190.9|1870
1604599200000|2020-11-05 18:00:00|24247.9|24240.9|24257.9|24250.9|24267.9|24260.9|24227.9|24220.9|1232
1604602800000|2020-11-05 19:00:00|24260.4|24253.4|24245.4|24238.4|24277.9|24270.9|24217.9|24210.9|1110
1604606400000|2020-11-05 20:00:00|24242.9|24235.9|24267.9|24260.9|24277.9|24270.9|24172.9|24165.9|2013
1604610000000|2020-11-05 21:00:00|24272.9|24265.9|24239.3|24209.3|24276.9|24265.9|24229.4|24208.5|526
1604613600000|2020-11-05 22:00:00|24239.1|24209.1|24232.5|24202.5|24241|24211|24226.5|24196.5|0
1604617200000|2020-11-05 23:00:00|24224.3|24194.3|24165.4|24158.4|24236.9|24221.9|24097.9|24090.9|37873
1604620800000|2020-11-06 00:00:00|24157.9|24150.9|24242.9|24235.9|24282.9|24275.9|24087.9|24080.9|10873
1604624400000|2020-11-06 01:00:00|24245.4|24238.4|24338.1|24331.1|24353.1|24346.1|24192.9|24185.9|7309
1604628000000|2020-11-06 02:00:00|24343.1|24336.1|24373.1|24366.1|24383.1|24376.1|24320.6|24313.6|5701
1604631600000|2020-11-06 03:00:00|24375.6|24368.6|24318.1|24311.1|24378.1|24371.1|24283.1|24276.1|5302
1604635200000|2020-11-06 04:00:00|24320.6|24313.6|24333.1|24326.1|24378.1|24371.1|24298.1|24291.1|4924
1604638800000|2020-11-06 05:00:00|24328.1|24321.1|24348.1|24341.1|24393.1|24386.1|24328.1|24321.1|8098
1604642400000|2020-11-06 06:00:00|24338.1|24331.1|24328.1|24321.1|24368.1|24361.1|24263.1|24256.1|12622
1604646000000|2020-11-06 07:00:00|24330.6|24323.6|24353.1|24346.1|24368.1|24361.1|24313.1|24306.1|985
1604649600000|2020-11-06 08:00:00|24350.6|24343.6|24348.1|24341.1|24455.6|24448.6|24338.1|24331.1|3363
1604653200000|2020-11-06 09:00:00|24343.1|24336.1|24283.1|24276.1|24343.1|24336.1|24268.1|24261.1|2661
1604656800000|2020-11-06 10:00:00|24280.6|24273.6|24323.1|24316.1|24338.1|24331.1|24263.1|24256.1|1384
1604660400000|2020-11-06 11:00:00|24320.6|24313.6|24298.1|24291.1|24343.1|24336.1|24288.1|24281.1|1099
1604664000000|2020-11-06 12:00:00|24295.6|24288.6|24278.1|24271.1|24315.6|24308.6|24273.1|24266.1|922
1604667600000|2020-11-06 13:00:00|24280.6|24273.6|24358.1|24351.1|24368.1|24361.1|24268.1|24261.1|1532
1604671200000|2020-11-06 14:00:00|24360.6|24353.6|24383.1|24376.1|24468.1|24461.1|24343.1|24336.1|4980
1604674800000|2020-11-06 15:00:00|24388.1|24381.1|24383.1|24376.1|24460.6|24453.6|24365.6|24358.6|2426
1604678400000|2020-11-06 16:00:00|24388.1|24381.1|24405.6|24398.6|24423.1|24416.1|24373.1|24366.1|1952
1604682000000|2020-11-06 17:00:00|24408.1|24401.1|24413.1|24406.1|24423.1|24416.1|24378.1|24371.1|881
1604685600000|2020-11-06 18:00:00|24418.1|24411.1|24418.1|24411.1|24423.1|24416.1|24408.1|24401.1|664
1604689200000|2020-11-06 19:00:00|24423.1|24416.1|24408.1|24401.1|24433.1|24426.1|24398.1|24391.1|647
1604692800000|2020-11-06 20:00:00|24405.6|24398.6|24348.1|24341.1|24443.1|24436.1|24313.1|24306.1|3265
1604696400000|2020-11-06 21:00:00|24353.1|24346.1|24361.4|24331.4|24365.7|24356.1|24325.6|24314.6|537
1604876400000|2020-11-08 23:00:00|24412.1|24397.1|24578.1|24571.1|24613.1|24606.1|24372.1|24357.1|33550
1604880000000|2020-11-09 00:00:00|24570.6|24563.6|24777.1|24770.1|24787.1|24780.1|24548.1|24541.1|12243
1604883600000|2020-11-09 01:00:00|24782.1|24775.1|24817.1|24810.1|24834.6|24827.6|24767.1|24760.1|9025
1604887200000|2020-11-09 02:00:00|24814.6|24807.6|24847.1|24840.1|24852.1|24845.1|24787.1|24780.1|5084
1604890800000|2020-11-09 03:00:00|24842.1|24835.1|24932.1|24925.1|24937.1|24930.1|24827.1|24820.1|4983
1604894400000|2020-11-09 04:00:00|24929.6|24922.6|24909.6|24902.6|24969.6|24962.6|24877.1|24870.1|5935
1604898000000|2020-11-09 05:00:00|24912.1|24905.1|24877.1|24870.1|24942.1|24935.1|24864.6|24857.6|8790
1604901600000|2020-11-09 06:00:00|24867.1|24860.1|24854.6|24847.6|24892.1|24885.1|24827.1|24820.1|10301
1604905200000|2020-11-09 07:00:00|24857.1|24850.1|24912.1|24905.1|24912.1|24905.1|24842.1|24835.1|1980
1604908800000|2020-11-09 08:00:00|24907.1|24900.1|24902.1|24895.1|24927.1|24920.1|24857.1|24850.1|2966
1604912400000|2020-11-09 09:00:00|24899.6|24892.6|24907.1|24900.1|24949.6|24942.6|24887.1|24880.1|1713
1604916000000|2020-11-09 10:00:00|24912.1|24905.1|24957.1|24950.1|24962.1|24955.1|24912.1|24905.1|1323
1604919600000|2020-11-09 11:00:00|24952.1|24945.1|25587.1|25580.1|25722.1|25715.1|24942.1|24935.1|13429
1604923200000|2020-11-09 12:00:00|25582.1|25575.1|25647.1|25640.1|25662.1|25655.1|25394.6|25387.6|15510
1604926800000|2020-11-09 13:00:00|25652.1|25645.1|25857.1|25850.1|25902.1|25895.1|25612.1|25605.1|14039
1604930400000|2020-11-09 14:00:00|25862.1|25855.1|25587.1|25580.1|25882.1|25875.1|25587.1|25580.1|9697
1604934000000|2020-11-09 15:00:00|25597.1|25590.1|25637.1|25630.1|25757.1|25750.1|25592.1|25585.1|9602
1604937600000|2020-11-09 16:00:00|25634.6|25627.6|25502.1|25495.1|25652.1|25645.1|25489.6|25482.6|6301
1604941200000|2020-11-09 17:00:00|25507.1|25500.1|25597.1|25590.1|25612.1|25605.1|25477.1|25470.1|2897
1604944800000|2020-11-09 18:00:00|25594.6|25587.6|25587.1|25580.1|25627.1|25620.1|25572.1|25565.1|1522
1604948400000|2020-11-09 19:00:00|25592.1|25585.1|25607.1|25600.1|25612.1|25605.1|25512.1|25505.1|2014
1604952000000|2020-11-09 20:00:00|25612.1|25605.1|25447.1|25440.1|25617.1|25610.1|25442.1|25435.1|4908
1604955600000|2020-11-09 21:00:00|25449.6|25442.6|25394.8|25364.8|25492.1|25485.1|25371.1|25356.1|1158
1604959200000|2020-11-09 22:00:00|25393|25363|25446.1|25416.1|25448.7|25418.7|25387.5|25357.5|0
1604962800000|2020-11-09 23:00:00|25446|25416|25259.6|25252.6|25477.1|25470.1|25237.1|25230.1|100131
1604966400000|2020-11-10 00:00:00|25262.1|25255.1|25152.8|25145.8|25297.8|25290.8|25047.8|25040.8|20666
1604970000000|2020-11-10 01:00:00|25155.3|25148.3|25077.8|25070.8|25187.8|25180.8|25072.8|25065.8|5583
1604973600000|2020-11-10 02:00:00|25075.3|25068.3|25012.8|25005.8|25172.8|25165.8|25012.8|25005.8|5457
1604977200000|2020-11-10 03:00:00|25010.3|25003.3|24932.8|24925.8|25072.8|25065.8|24907.8|24900.8|7191
1604980800000|2020-11-10 04:00:00|24935.3|24928.3|24867.8|24860.8|24972.8|24965.8|24837.8|24830.8|7230
1604984400000|2020-11-10 05:00:00|24870.3|24863.3|24927.8|24920.8|24997.8|24990.8|24862.8|24855.8|9777
1604988000000|2020-11-10 06:00:00|24917.8|24910.8|25035.3|25028.3|25062.8|25055.8|24902.8|24895.8|6981
1604991600000|2020-11-10 07:00:00|25037.8|25030.8|25107.8|25100.8|25197.8|25190.8|25037.8|25030.8|3859
1604995200000|2020-11-10 08:00:00|25112.8|25105.8|25132.8|25125.8|25252.8|25245.8|25112.8|25105.8|5572
1604998800000|2020-11-10 09:00:00|25127.8|25120.8|25232.8|25225.8|25252.8|25245.8|25107.8|25100.8|3279
1605002400000|2020-11-10 10:00:00|25235.3|25228.3|25152.8|25145.8|25252.8|25245.8|25145.3|25138.3|2519
1605006000000|2020-11-10 11:00:00|25150.3|25143.3|25207.8|25200.8|25212.8|25205.8|25132.8|25125.8|1512
1605009600000|2020-11-10 12:00:00|25205.3|25198.3|25157.8|25150.8|25217.8|25210.8|25152.8|25145.8|1067
1605013200000|2020-11-10 13:00:00|25152.8|25145.8|25197.8|25190.8|25197.8|25190.8|25147.8|25140.8|1512
1605016800000|2020-11-10 14:00:00|25192.8|25185.8|25272.8|25265.8|25277.8|25270.8|25187.8|25180.8|4738
1605020400000|2020-11-10 15:00:00|25270.3|25263.3|25232.8|25225.8|25360.3|25353.3|25197.8|25190.8|4890
1605024000000|2020-11-10 16:00:00|25235.3|25228.3|25365.3|25358.3|25372.8|25365.8|25227.8|25220.8|2845
1605027600000|2020-11-10 17:00:00|25362.8|25355.8|25392.8|25385.8|25457.8|25450.8|25357.8|25350.8|3524
1605031200000|2020-11-10 18:00:00|25395.3|25388.3|25377.8|25370.8|25417.8|25410.8|25312.8|25305.8|1123
1605034800000|2020-11-10 19:00:00|25380.3|25373.3|25352.8|25345.8|25382.8|25375.8|25307.8|25300.8|1740
1605038400000|2020-11-10 20:00:00|25357.8|25350.8|25247.8|25240.8|25365.3|25358.3|25212.8|25205.8|3080
1605042000000|2020-11-10 21:00:00|25245.3|25238.3|25322.4|25292.4|25331.8|25316.8|25242.8|25235.8|333
1605045600000|2020-11-10 22:00:00|25320.1|25290.1|25318.4|25288.4|25325.9|25295.9|25314.8|25284.8|0
1605049200000|2020-11-10 23:00:00|25321.5|25291.5|25200.3|25193.3|25351.8|25336.8|25200.3|25193.3|52186
1605052800000|2020-11-11 00:00:00|25202.8|25195.8|25207.7|25200.7|25242.8|25235.8|25157.7|25150.7|11909
1605056400000|2020-11-11 01:00:00|25205.2|25198.2|25252.7|25245.7|25260.2|25253.2|25152.7|25145.7|7043
1605060000000|2020-11-11 02:00:00|25250.2|25243.2|25342.7|25335.7|25417.7|25410.7|25250.2|25243.2|6214
1605063600000|2020-11-11 03:00:00|25345.2|25338.2|25352.7|25345.7|25407.7|25400.7|25312.7|25305.7|5376
1605067200000|2020-11-11 04:00:00|25347.7|25340.7|25342.7|25335.7|25367.7|25360.7|25332.7|25325.7|2453
1605070800000|2020-11-11 05:00:00|25340.2|25333.2|25370.2|25363.2|25377.7|25370.7|25252.7|25245.7|8154
1605074400000|2020-11-11 06:00:00|25357.7|25350.7|25382.7|25375.7|25430.2|25423.2|25342.7|25335.7|10670
1605078000000|2020-11-11 07:00:00|25380.2|25373.2|25372.7|25365.7|25462.7|25455.7|25372.7|25365.7|1884
1605081600000|2020-11-11 08:00:00|25375.2|25368.2|25597.7|25590.7|25617.7|25610.7|25375.2|25368.2|6155
1605085200000|2020-11-11 09:00:00|25602.7|25595.7|25582.7|25575.7|25650.2|25643.2|25567.7|25560.7|2512
1605088800000|2020-11-11 10:00:00|25585.2|25578.2|25612.7|25605.7|25627.7|25620.7|25557.7|25550.7|1403
1605092400000|2020-11-11 11:00:00|25610.2|25603.2|25622.7|25615.7|25657.7|25650.7|25577.7|25570.7|1424
1605096000000|2020-11-11 12:00:00|25617.7|25610.7|25617.7|25610.7|25627.7|25620.7|25582.7|25575.7|857
1605099600000|2020-11-11 13:00:00|25622.7|25615.7|25597.7|25590.7|25637.7|25630.7|25592.7|25585.7|1413
1605103200000|2020-11-11 14:00:00|25600.2|25593.2|25652.7|25645.7|25697.7|25690.7|25567.7|25560.7|4470
1605106800000|2020-11-11 15:00:00|25657.7|25650.7|25677.7|25670.7|25707.7|25700.7|25640.2|25633.2|3497
1605110400000|2020-11-11 16:00:00|25675.2|25668.2|25672.7|25665.7|25692.7|25685.7|25647.7|25640.7|1698
1605114000000|2020-11-11 17:00:00|25667.7|25660.7|25662.7|25655.7|25672.7|25665.7|25637.7|25630.7|875
1605117600000|2020-11-11 18:00:00|25665.2|25658.2|25630.2|25623.2|25665.2|25658.2|25617.7|25610.7|820
1605121200000|2020-11-11 19:00:00|25627.7|25620.7|25547.7|25540.7|25662.7|25655.7|25512.7|25505.7|1271
1605124800000|2020-11-11 20:00:00|25545.2|25538.2|25577.7|25570.7|25597.7|25590.7|25492.7|25485.7|2120
1605128400000|2020-11-11 21:00:00|25582.7|25575.7|25585.1|25555.1|25616.7|25601.7|25571.7|25554.2|421
1605132000000|2020-11-11 22:00:00|25585.3|25555.3|25588.5|25558.5|25588.6|25558.6|25580.2|25550.2|0
1605135600000|2020-11-11 23:00:00|25585.3|25555.3|25462.7|25455.7|25587.8|25563.2|25457.7|25450.7|37004
1605139200000|2020-11-12 00:00:00|25457.7|25450.7|25522.7|25515.7|25595.2|25588.2|25442.7|25435.7|10805
1605142800000|2020-11-12 01:00:00|25517.7|25510.7|25502.7|25495.7|25582.7|25575.7|25482.7|25475.7|6771
1605146400000|2020-11-12 02:00:00|25500.2|25493.2|25502.7|25495.7|25532.7|25525.7|25447.7|25440.7|4397
1605150000000|2020-11-12 03:00:00|25500.2|25493.2|25337.7|25330.7|25517.7|25510.7|25332.7|25325.7|7628
1605153600000|2020-11-12 04:00:00|25342.7|25335.7|25357.7|25350.7|25412.7|25405.7|25322.7|25315.7|5444
1605157200000|2020-11-12 05:00:00|25362.7|25355.7|25522.5|25515.5|25527.5|25520.5|25352.7|25345.7|9981
1605160800000|2020-11-12 06:00:00|25527.5|25520.5|25377.5|25370.5|25547.5|25540.5|25335|25328|10517
1605164400000|2020-11-12 07:00:00|25380|25373|25382.5|25375.5|25437.5|25430.5|25337.5|25330.5|1679
1605168000000|2020-11-12 08:00:00|25387.5|25380.5|25377.5|25370.5|25447.5|25440.5|25367.5|25360.5|2606
1605171600000|2020-11-12 09:00:00|25380|25373|25472.5|25465.5|25482.5|25475.5|25362.5|25355.5|1782
1605175200000|2020-11-12 10:00:00|25475|25468|25467.5|25460.5|25487.5|25480.5|25447.5|25440.5|1042
1605178800000|2020-11-12 11:00:00|25472.5|25465.5|25452.5|25445.5|25487.5|25480.5|25452.5|25445.5|627
1605182400000|2020-11-12 12:00:00|25455|25448|25390|25383|25462.5|25455.5|25382.5|25375.5|1206
1605186000000|2020-11-12 13:00:00|25392.5|25385.5|25427.5|25420.5|25432.5|25425.5|25382.5|25375.5|920
1605189600000|2020-11-12 14:00:00|25430|25423|25407.5|25400.5|25435|25428|25372.5|25365.5|1409
1605193200000|2020-11-12 15:00:00|25405|25398|25442.5|25435.5|25460|25453|25397.5|25390.5|1575
1605196800000|2020-11-12 16:00:00|25437.5|25430.5|25417.5|25410.5|25462.5|25455.5|25385|25378|2041
1605200400000|2020-11-12 17:00:00|25412.5|25405.5|25372.5|25365.5|25445|25438|25332.5|25325.5|1829
1605204000000|2020-11-12 18:00:00|25370|25363|25372.5|25365.5|25377.5|25370.5|25297.5|25290.5|1512
1605207600000|2020-11-12 19:00:00|25375|25368|25252.5|25245.5|25392.5|25385.5|25237.5|25230.5|2082
1605211200000|2020-11-12 20:00:00|25255|25248|25297.5|25290.5|25317.5|25310.5|25222.5|25215.5|2429
1605214800000|2020-11-12 21:00:00|25302.5|25295.5|25344.6|25314.6|25356.5|25345.5|25292.5|25285.5|533
1605218400000|2020-11-12 22:00:00|25344.5|25314.5|25337.3|25307.3|25345.2|25315.2|25335.7|25305.7|0
1605222000000|2020-11-12 23:00:00|25333|25303|25412.5|25405.5|25430|25423|25306.5|25291.5|35224
1605225600000|2020-11-13 00:00:00|25425|25418|25297.7|25290.7|25462.5|25455.5|25297.7|25290.7|10161
1605229200000|2020-11-13 01:00:00|25302.7|25295.7|25262.7|25255.7|25347.7|25340.7|25252.7|25245.7|5823
1605232800000|2020-11-13 02:00:00|25257.7|25250.7|25272.7|25265.7|25292.7|25285.7|25212.7|25205.7|4025
1605236400000|2020-11-13 03:00:00|25275.2|25268.2|25287.7|25280.7|25315.2|25308.2|25225.2|25218.2|4264
1605240000000|2020-11-13 04:00:00|25290.2|25283.2|25362.7|25355.7|25362.7|25355.7|25262.7|25255.7|4278
1605243600000|2020-11-13 05:00:00|25360.2|25353.2|25367.7|25360.7|25387.7|25380.7|25307.7|25300.7|7195
1605247200000|2020-11-13 06:00:00|25382.7|25375.7|25382.7|25375.7|25402.7|25395.7|25325.2|25318.2|5880
1605250800000|2020-11-13 07:00:00|25377.7|25370.7|25407.7|25400.7|25412.7|25405.7|25327.7|25320.7|1047
1605254400000|2020-11-13 08:00:00|25412.7|25405.7|25397.7|25390.7|25442.7|25435.7|25377.7|25370.7|2945
1605258000000|2020-11-13 09:00:00|25402.7|25395.7|25487.7|25480.7|25492.7|25485.7|25392.7|25385.7|1489
1605261600000|2020-11-13 10:00:00|25485.2|25478.2|25512.7|25505.7|25522.7|25515.7|25475.2|25468.2|1492
1605265200000|2020-11-13 11:00:00|25515.2|25508.2|25472.7|25465.7|25517.7|25510.7|25452.7|25445.7|691
1605268800000|2020-11-13 12:00:00|25470.2|25463.2|25442.7|25435.7|25472.7|25465.7|25437.7|25430.7|676
1605272400000|2020-11-13 13:00:00|25445.2|25438.2|25407.7|25400.7|25465.2|25458.2|25397.7|25390.7|1139
1605276000000|2020-11-13 14:00:00|25405.2|25398.2|25422.7|25415.7|25437.7|25430.7|25377.7|25370.7|1691
1605279600000|2020-11-13 15:00:00|25417.7|25410.7|25407.7|25400.7|25437.7|25430.7|25382.7|25375.7|1954
1605283200000|2020-11-13 16:00:00|25410.2|25403.2|25452.7|25445.7|25472.7|25465.7|25407.7|25400.7|2221
1605286800000|2020-11-13 17:00:00|25455.2|25448.2|25482.7|25475.7|25482.7|25475.7|25437.7|25430.7|893
1605290400000|2020-11-13 18:00:00|25487.7|25480.7|25502.7|25495.7|25527.7|25520.7|25462.7|25455.7|1631
1605294000000|2020-11-13 19:00:00|25497.7|25490.7|25607.7|25600.7|25617.7|25610.7|25497.7|25490.7|2016
1605297600000|2020-11-13 20:00:00|25602.7|25595.7|25632.7|25625.7|25672.7|25665.7|25592.7|25585.7|3063
1605301200000|2020-11-13 21:00:00|25630.2|25623.2|25637.6|25607.6|25651.7|25640.7|25612.7|25603.1|449
1605481200000|2020-11-15 23:00:00|25674.2|25659.2|25727.7|25720.7|25772.7|25765.7|25671.7|25656.7|25278
1605484800000|2020-11-16 00:00:00|25717.7|25710.7|25762.6|25755.6|25812.6|25805.6|25677.7|25670.7|9091
1605488400000|2020-11-16 01:00:00|25767.6|25760.6|25782.6|25775.6|25832.6|25825.6|25757.6|25750.6|6855
1605492000000|2020-11-16 02:00:00|25785.1|25778.1|25832.6|25825.6|25837.6|25830.6|25785.1|25778.1|3208
1605495600000|2020-11-16 03:00:00|25835.1|25828.1|25872.6|25865.6|25897.6|25890.6|25812.6|25805.6|5136
1605499200000|2020-11-16 04:00:00|25875.1|25868.1|25897.6|25890.6|25902.6|25895.6|25840.1|25833.1|3770
1605502800000|2020-11-16 05:00:00|25902.6|25895.6|25922.6|25915.6|25937.6|25930.6|25882.6|25875.6|6875
1605506400000|2020-11-16 06:00:00|25927.6|25920.6|25957.6|25950.6|26002.6|25995.6|25887.6|25880.6|9950
1605510000000|2020-11-16 07:00:00|25962.6|25955.6|25972.6|25965.6|25997.6|25990.6|25927.6|25920.6|1463
1605513600000|2020-11-16 08:00:00|25967.6|25960.6|25887.6|25880.6|25987.6|25980.6|25852.6|25845.6|3348
1605517200000|2020-11-16 09:00:00|25892.6|25885.6|25992.6|25985.6|25992.6|25985.6|25882.6|25875.6|1995
1605520800000|2020-11-16 10:00:00|25990.1|25983.1|25972.6|25965.6|26002.6|25995.6|25952.6|25945.6|1451
1605524400000|2020-11-16 11:00:00|25975.1|25968.1|26142.6|26135.6|26222.6|26215.6|25970.1|25963.1|6322
1605528000000|2020-11-16 12:00:00|26145.1|26138.1|26102.6|26095.6|26197.6|26190.6|26072.6|26065.6|4456
1605531600000|2020-11-16 13:00:00|26107.6|26100.6|26102.6|26095.6|26132.6|26125.6|26067.6|26060.6|2514
1605535200000|2020-11-16 14:00:00|26100.1|26093.1|26067.6|26060.6|26162.6|26155.6|26037.6|26030.6|3533
1605538800000|2020-11-16 15:00:00|26065.1|26058.1|26147.6|26140.6|26147.6|26140.6|26047.6|26040.6|2068
1605542400000|2020-11-16 16:00:00|26142.6|26135.6|26072.6|26065.6|26145.1|26138.1|26067.6|26060.6|2765
1605546000000|2020-11-16 17:00:00|26075.1|26068.1|26067.6|26060.6|26097.6|26090.6|26037.6|26030.6|1984
1605549600000|2020-11-16 18:00:00|26065.1|26058.1|26037.6|26030.6|26082.6|26075.6|25992.6|25985.6|1776
1605553200000|2020-11-16 19:00:00|26042.6|26035.6|26057.6|26050.6|26077.6|26070.6|26022.6|26015.6|1236
1605556800000|2020-11-16 20:00:00|26060.1|26053.1|26197.6|26190.6|26197.6|26190.6|26012.6|26005.6|3378
1605560400000|2020-11-16 21:00:00|26192.6|26185.6|26175.1|26145.1|26207.6|26200.6|26161.6|26144.1|774
1605564000000|2020-11-16 22:00:00|26175.6|26145.6|26175.1|26145.1|26181.4|26151.4|26174|26144|0
1605567600000|2020-11-16 23:00:00|26162.4|26132.4|26112.6|26105.6|26181.6|26170.6|26092.6|26085.6|39746
1605571200000|2020-11-17 00:00:00|26102.6|26095.6|25977.6|25970.6|26102.6|26095.6|25927.6|25920.6|10861
1605574800000|2020-11-17 01:00:00|25980.1|25973.1|25887.6|25880.6|26022.6|26015.6|25872.6|25865.6|5563
1605578400000|2020-11-17 02:00:00|25885.1|25878.1|25917.6|25910.6|25927.6|25920.6|25862.6|25855.6|4633
1605582000000|2020-11-17 03:00:00|25920.1|25913.1|25977.6|25970.6|25992.6|25985.6|25912.6|25905.6|4224
1605585600000|2020-11-17 04:00:00|25972.6|25965.6|26032.6|26025.6|26035.1|26028.1|25937.6|25930.6|3861
1605589200000|2020-11-17 05:00:00|26037.6|26030.6|26007.6|26000.6|26042.6|26035.6|25982.6|25975.6|6473
1605592800000|2020-11-17 06:00:00|26012.6|26005.6|26052.6|26045.6|26077.6|26070.6|26007.6|26000.6|5221
1605596400000|2020-11-17 07:00:00|26055.1|26048.1|26032.6|26025.6|26067.6|26060.6|26017.6|26010.6|783
1605600000000|2020-11-17 08:00:00|26027.6|26020.6|25977.6|25970.6|26077.6|26070.6|25962.6|25955.6|2501
1605603600000|2020-11-17 09:00:00|25980.1|25973.1|25982.6|25975.6|26012.6|26005.6|25957.6|25950.6|1048
1605607200000|2020-11-17 10:00:00|25980.1|25973.1|25972.6|25965.6|25990.1|25983.1|25947.6|25940.6|1319
1605610800000|2020-11-17 11:00:00|25970.1|25963.1|25952.6|25945.6|25972.6|25965.6|25927.6|25920.6|894
1605614400000|2020-11-17 12:00:00|25957.6|25950.6|25952.6|25945.6|25980.1|25973.1|25927.6|25920.6|895
1605618000000|2020-11-17 13:00:00|25947.6|25940.6|25935.1|25928.1|25957.6|25950.6|25907.6|25900.6|1063
1605621600000|2020-11-17 14:00:00|25937.6|25930.6|25887.6|25880.6|25952.6|25945.6|25882.6|25875.6|1915
1605625200000|2020-11-17 15:00:00|25885.1|25878.1|26022.6|26015.6|26032.6|26025.6|25882.6|25875.6|1839
1605628800000|2020-11-17 16:00:00|26025.1|26018.1|26022.6|26015.6|26047.6|26040.6|26012.6|26005.6|1487
1605632400000|2020-11-17 17:00:00|26027.6|26020.6|26017.6|26010.6|26052.6|26045.6|26002.6|25995.6|1209
1605636000000|2020-11-17 18:00:00|26015.1|26008.1|26022.6|26015.6|26042.6|26035.6|26002.6|25995.6|699
1605639600000|2020-11-17 19:00:00|26025.1|26018.1|26057.6|26050.6|26077.6|26070.6|26022.6|26015.6|729
1605643200000|2020-11-17 20:00:00|26055.1|26048.1|26002.6|25995.6|26055.1|26048.1|25962.6|25955.6|2087
1605646800000|2020-11-17 21:00:00|26007.6|26000.6|25971.9|25941.9|26007.6|26000.6|25966.6|25940.7|319
1605650400000|2020-11-17 22:00:00|25970.9|25940.9|25934.5|25904.5|25973.2|25943.2|25928.7|25898.7|0
1605654000000|2020-11-17 23:00:00|25939.2|25909.2|25892.6|25885.6|25972.6|25965.6|25877.6|25870.6|22046
1605657600000|2020-11-18 00:00:00|25882.6|25875.6|25762.3|25755.3|25897.6|25890.6|25727.3|25720.3|11577
1605661200000|2020-11-18 01:00:00|25757.3|25750.3|25817.3|25810.3|25842.3|25835.3|25752.3|25745.3|4668
1605664800000|2020-11-18 02:00:00|25814.8|25807.8|25852.3|25845.3|25864.8|25857.8|25807.3|25800.3|3439
1605668400000|2020-11-18 03:00:00|25854.8|25847.8|25847.3|25840.3|25869.8|25862.8|25797.3|25790.3|3010
1605672000000|2020-11-18 04:00:00|25849.8|25842.8|25817.3|25810.3|25857.3|25850.3|25812.3|25805.3|2586
1605675600000|2020-11-18 05:00:00|25822.3|25815.3|25747.3|25740.3|25854.8|25847.8|25659.8|25652.8|13510
1605679200000|2020-11-18 06:00:00|25752.3|25745.3|25687.3|25680.3|25767.3|25760.3|25669.8|25662.8|6410
1605682800000|2020-11-18 07:00:00|25684.8|25677.8|25732.3|25725.3|25752.3|25745.3|25682.3|25675.3|1587
1605686400000|2020-11-18 08:00:00|25734.8|25727.8|25797.3|25790.3|25817.3|25810.3|25717.3|25710.3|2470
1605690000000|2020-11-18 09:00:00|25799.8|25792.8|25817.3|25810.3|25827.3|25820.3|25782.3|25775.3|1148
1605693600000|2020-11-18 10:00:00|25819.8|25812.8|25852.3|25845.3|25862.3|25855.3|25817.3|25810.3|855
1605697200000|2020-11-18 11:00:00|25847.3|25840.3|25867.3|25860.3|25932.3|25925.3|25829.8|25822.8|1526
1605700800000|2020-11-18 12:00:00|25869.8|25862.8|25892.3|25885.3|25924.8|25917.8|25862.3|25855.3|1119
1605704400000|2020-11-18 13:00:00|25894.8|25887.8|25887.3|25880.3|25897.3|25890.3|25862.3|25855.3|1009
1605708000000|2020-11-18 14:00:00|25884.8|25877.8|25842.3|25835.3|25887.3|25880.3|25812.3|25805.3|1374
1605711600000|2020-11-18 15:00:00|25837.3|25830.3|25857.3|25850.3|25882.3|25875.3|25837.3|25830.3|1398
1605715200000|2020-11-18 16:00:00|25859.8|25852.8|25867.3|25860.3|25882.3|25875.3|25852.3|25845.3|1289
1605718800000|2020-11-18 17:00:00|25872.3|25865.3|25852.3|25845.3|25882.3|25875.3|25852.3|25845.3|693
1605722400000|2020-11-18 18:00:00|25857.3|25850.3|25832.3|25825.3|25874.8|25867.8|25807.3|25800.3|992
1605726000000|2020-11-18 19:00:00|25827.3|25820.3|25802.3|25795.3|25842.3|25835.3|25762.3|25755.3|958
1605729600000|2020-11-18 20:00:00|25807.3|25800.3|25642.3|25635.3|25807.3|25800.3|25639.8|25632.8|2264
1605733200000|2020-11-18 21:00:00|25639.8|25632.8|25609.2|25579.2|25656.3|25641.3|25566.3|25551.3|778
1605736800000|2020-11-18 22:00:00|25609.3|25579.3|25681.9|25651.9|25691|25661|25608.7|25578.7|0
1605740400000|2020-11-18 23:00:00|25686.8|25656.8|25637.3|25630.3|25694.1|25685.3|25623.8|25608.8|21800
1605744000000|2020-11-19 00:00:00|25642.3|25635.3|25577.3|25570.3|25662.3|25655.3|25537.3|25530.3|9816
1605747600000|2020-11-19 01:00:00|25572.3|25565.3|25622.3|25615.3|25647.3|25640.3|25567.3|25560.3|4268
1605751200000|2020-11-19 02:00:00|25619.8|25612.8|25537.3|25530.3|25632.3|25625.3|25527.3|25520.3|3051
1605754800000|2020-11-19 03:00:00|25539.8|25532.8|25492.3|25485.3|25564.8|25557.8|25482.3|25475.3|4514
1605758400000|2020-11-19 04:00:00|25489.8|25482.8|25497.3|25490.3|25537.3|25530.3|25477.3|25470.3|3896
1605762000000|2020-11-19 05:00:00|25499.8|25492.8|25592.3|25585.3|25622.3|25615.3|25482.3|25475.3|7273
1605765600000|2020-11-19 06:00:00|25594.8|25587.8|25584.8|25577.8|25612.3|25605.3|25537.3|25530.3|4787
1605769200000|2020-11-19 07:00:00|25582.3|25575.3|25542.3|25535.3|25624.8|25617.8|25542.3|25535.3|1199
1605772800000|2020-11-19 08:00:00|25547.3|25540.3|25442.3|25435.3|25582.3|25575.3|25427.3|25420.3|2357
1605776400000|2020-11-19 09:00:00|25444.8|25437.8|25447.3|25440.3|25472.3|25465.3|25417.3|25410.3|1990
1605780000000|2020-11-19 10:00:00|25444.8|25437.8|25482.3|25475.3|25492.3|25485.3|25412.3|25405.3|1235
1605783600000|2020-11-19 11:00:00|25479.8|25472.8|25537.3|25530.3|25537.3|25530.3|25462.3|25455.3|901
1605787200000|2020-11-19 12:00:00|25542.3|25535.3|25552.3|25545.3|25572.3|25565.3|25532.3|25525.3|732
1605790800000|2020-11-19 13:00:00|25547.3|25540.3|25537.3|25530.3|25562.3|25555.3|25512.3|25505.3|1078
1605794400000|2020-11-19 14:00:00|25539.8|25532.8|25582.3|25575.3|25599.8|25592.8|25502.3|25495.3|1701
1605798000000|2020-11-19 15:00:00|25584.8|25577.8|25557.3|25550.3|25592.3|25585.3|25527.3|25520.3|1771
1605801600000|2020-11-19 16:00:00|25554.8|25547.8|25542.3|25535.3|25577.3|25570.3|25532.3|25525.3|1541
1605805200000|2020-11-19 17:00:00|25544.8|25537.8|25512.3|25505.3|25554.8|25547.8|25507.3|25500.3|929
1605808800000|2020-11-19 18:00:00|25509.8|25502.8|25572.3|25565.3|25572.3|25565.3|25509.8|25502.8|1008
1605812400000|2020-11-19 19:00:00|25567.3|25560.3|25589.8|25582.8|25624.8|25617.8|25552.3|25545.3|1323
1605816000000|2020-11-19 20:00:00|25592.3|25585.3|25597.3|25590.3|25617.3|25610.3|25564.8|25557.8|2034
1605819600000|2020-11-19 21:00:00|25594.8|25587.8|25530.5|25500.5|25602.3|25595.3|25511.3|25496.3|489
1605823200000|2020-11-19 22:00:00|25531.4|25501.4|25537|25507|25544.3|25514.3|25521.5|25491.5|0
1605826800000|2020-11-19 23:00:00|25516.6|25486.6|25474.8|25467.8|25516.6|25490.3|25448.8|25433.8|22304
1605830400000|2020-11-20 00:00:00|25472.3|25465.3|25497.3|25490.3|25527.3|25520.3|25442.3|25435.3|6258
1605834000000|2020-11-20 01:00:00|25494.8|25487.8|25507.3|25500.3|25557.3|25550.3|25472.3|25465.3|3583
1605837600000|2020-11-20 02:00:00|25509.8|25502.8|25457|25450|25519.8|25512.8|25439.8|25432.8|2843
1605841200000|2020-11-20 03:00:00|25454.5|25447.5|25442|25435|25487|25480|25427|25420|2527
1605844800000|2020-11-20 04:00:00|25439.5|25432.5|25527|25520|25542|25535|25432|25425|3566
1605848400000|2020-11-20 05:00:00|25529.5|25522.5|25537|25530|25547|25540|25497|25490|4734
1605852000000|2020-11-20 06:00:00|25532|25525|25522|25515|25552|25545|25502|25495|3511
1605855600000|2020-11-20 07:00:00|25517|25510|25522|25515|25557|25550|25492|25485|904
1605859200000|2020-11-20 08:00:00|25519.5|25512.5|25622|25615|25629.5|25622.5|25507|25500|1967
1605862800000|2020-11-20 09:00:00|25619.5|25612.5|25657|25650|25674.5|25667.5|25607|25600|1310
1605866400000|2020-11-20 10:00:00|25654.5|25647.5|25692|25685|25712|25705|25652|25645|1192
1605870000000|2020-11-20 11:00:00|25694.5|25687.5|25707|25700|25707|25700|25662|25655|677
1605873600000|2020-11-20 12:00:00|25704.5|25697.5|25702|25695|25707|25700|25677|25670|585
1605877200000|2020-11-20 13:00:00|25699.5|25692.5|25667|25660|25712|25705|25662|25655|1034
1605880800000|2020-11-20 14:00:00|25664.5|25657.5|25677|25670|25712|25705|25657|25650|1416
1605884400000|2020-11-20 15:00:00|25679.5|25672.5|25657|25650|25687|25680|25629.5|25622.5|1090
1605888000000|2020-11-20 16:00:00|25659.5|25652.5|25687|25680|25722|25715|25657|25650|1410
1605891600000|2020-11-20 17:00:00|25682|25675|25702|25695|25702|25695|25669.5|25662.5|758
1605895200000|2020-11-20 18:00:00|25697|25690|25707|25700|25727|25720|25697|25690|584
1605898800000|2020-11-20 19:00:00|25709.5|25702.5|25747|25740|25762|25755|25702|25695|863
1605902400000|2020-11-20 20:00:00|25749.5|25742.5|25742|25735|25762|25755|25702|25695|1434
1605906000000|2020-11-20 21:00:00|25744.5|25737.5|25718.1|25688.1|25747|25740|25672|25665|430
1606086000000|2020-11-22 23:00:00|25683.5|25668.5|25712|25705|25732|25725|25662|25655|18059
1606089600000|2020-11-23 00:00:00|25717|25710|25807|25800|25812|25805|25707|25700|1751
1606093200000|2020-11-23 01:00:00|25804.5|25797.5|25782|25775|25817|25810|25767|25760|796
1606096800000|2020-11-23 02:00:00|25779.5|25772.5|25812|25805|25822|25815|25762|25755|465
1606100400000|2020-11-23 03:00:00|25809.5|25802.5|25802|25795|25822|25815|25794.5|25787.5|171
1606104000000|2020-11-23 04:00:00|25804.5|25797.5|25807|25800|25827|25820|25797|25790|193
1606107600000|2020-11-23 05:00:00|25804.5|25797.5|25837|25830|25837|25830|25802|25795|419
1606111200000|2020-11-23 06:00:00|25839.5|25832.5|25837|25830|25862|25855|25807|25800|709
1606114800000|2020-11-23 07:00:00|25839.5|25832.5|25907|25900|25912|25905|25839.5|25832.5|863
1606118400000|2020-11-23 08:00:00|25902|25895|25952|25945|25957|25950|25879.5|25872.5|1572
1606122000000|2020-11-23 09:00:00|25954.5|25947.5|25932|25925|25957|25950|25897|25890|650
1606125600000|2020-11-23 10:00:00|25934.5|25927.5|25932|25925|25947|25940|25917|25910|390
1606129200000|2020-11-23 11:00:00|25934.5|25927.5|25907|25900|25937|25930|25889.5|25882.5|284
1606132800000|2020-11-23 12:00:00|25912|25905|25942|25935|25947|25940|25872|25865|570
1606136400000|2020-11-23 13:00:00|25947|25940|25912|25905|25952|25945|25877|25870|1645
1606140000000|2020-11-23 14:00:00|25914.5|25907.5|25949.5|25942.5|25977|25970|25887|25880|1659
1606143600000|2020-11-23 15:00:00|25952|25945|25987|25980|25997|25990|25917|25910|1441
1606147200000|2020-11-23 16:00:00|25989.5|25982.5|25909.5|25902.5|25997|25990|25887|25880|2371
1606150800000|2020-11-23 17:00:00|25907|25900|25972|25965|25972|25965|25887|25880|1284
1606154400000|2020-11-23 18:00:00|25969.5|25962.5|25962|25955|25972|25965|25942|25935|348
1606158000000|2020-11-23 19:00:00|25959.5|25952.5|26017|26010|26027|26020|25922|25915|1310
1606161600000|2020-11-23 20:00:00|26022|26015|25937|25930|26059.5|26052.5|25917|25910|3519
1606165200000|2020-11-23 21:00:00|25932|25925|25956.9|25926.9|26006|25991|25932|25925|529
1606168800000|2020-11-23 22:00:00|25956.8|25926.8|25948|25918|25958.5|25928.5|25939.2|25909.2|0
1606172400000|2020-11-23 23:00:00|25948.9|25918.9|25972|25965|26042|26035|25933.5|25907.2|12742
1606176000000|2020-11-24 00:00:00|25969.5|25962.5|26192|26185|26207|26200|25957|25950|16494
1606179600000|2020-11-24 01:00:00|26189.5|26182.5|26192|26185|26222|26215|26164.5|26157.5|6280
1606183200000|2020-11-24 02:00:00|26189.5|26182.5|26257|26250|26277|26270|26187|26180|3607
1606186800000|2020-11-24 03:00:00|26259.5|26252.5|26247|26240|26267|26260|26212|26205|2915
1606190400000|2020-11-24 04:00:00|26252|26245|26202|26195|26257|26250|26177|26170|2972
1606194000000|2020-11-24 05:00:00|26207|26200|26162|26155|26217|26210|26112|26105|9428
1606197600000|2020-11-24 06:00:00|26167|26160|26217|26210|26257|26250|26157|26150|8438
1606201200000|2020-11-24 07:00:00|26222|26215|26247|26240|26267|26260|26204.5|26197.5|1423
1606204800000|2020-11-24 08:00:00|26249.5|26242.5|26277|26270|26327|26320|26247|26240|2957
1606208400000|2020-11-24 09:00:00|26279.5|26272.5|26307|26300|26312|26305|26252|26245|1193
1606212000000|2020-11-24 10:00:00|26304.5|26297.5|26342|26335|26347|26340|26297|26290|989
1606215600000|2020-11-24 11:00:00|26339.5|26332.5|26374.5|26367.5|26382|26375|26337|26330|1050
1606219200000|2020-11-24 12:00:00|26377|26370|26407|26400|26412|26405|26344.5|26337.5|1126
1606222800000|2020-11-24 13:00:00|26404.5|26397.5|26459.5|26452.5|26482|26475|26402|26395|2283
1606226400000|2020-11-24 14:00:00|26462|26455|26457|26450|26467|26460|26397|26390|2796
1606230000000|2020-11-24 15:00:00|26462|26455|26477|26470|26497|26490|26432|26425|2627
1606233600000|2020-11-24 16:00:00|26479.5|26472.5|26492|26485|26517|26510|26452|26445|2350
1606237200000|2020-11-24 17:00:00|26489.5|26482.5|26502|26495|26512|26505|26462|26455|1297
1606240800000|2020-11-24 18:00:00|26499.5|26492.5|26467|26460|26509.5|26502.5|26447|26440|908
1606244400000|2020-11-24 19:00:00|26462|26455|26492|26485|26492|26485|26437|26430|941
1606248000000|2020-11-24 20:00:00|26489.5|26482.5|26467|26460|26497|26490|26437|26430|1809
1606251600000|2020-11-24 21:00:00|26469.5|26462.5|26493.9|26463.9|26521|26506|26467|26458.5|487
1606255200000|2020-11-24 22:00:00|26494.6|26464.6|26496.3|26466.3|26502.6|26472.6|26492|26462|0
1606258800000|2020-11-24 23:00:00|26497.2|26467.2|26542|26535|26567|26560|26466|26451|30700
1606262400000|2020-11-25 00:00:00|26539.5|26532.5|26674.5|26667.5|26717|26710|26507|26500|14460
1606266000000|2020-11-25 01:00:00|26672|26665|26632|26625|26702|26695|26612|26605|4819
1606269600000|2020-11-25 02:00:00|26634.5|26627.5|26552|26545|26657|26650|26522|26515|5011
1606273200000|2020-11-25 03:00:00|26547|26540|26472|26465|26577|26570|26332|26325|9732
1606276800000|2020-11-25 04:00:00|26474.5|26467.5|26372|26365|26514.5|26507.5|26372|26365|5137
1606280400000|2020-11-25 05:00:00|26374.5|26367.5|26287|26280|26412|26405|26262|26255|12512
1606284000000|2020-11-25 06:00:00|26292|26285|26364.5|26357.5|26397|26390|26292|26285|4366
1606287600000|2020-11-25 07:00:00|26367|26360|26434.5|26427.5|26442|26435|26367|26360|1219
1606291200000|2020-11-25 08:00:00|26437|26430|26312|26305|26467|26460|26302|26295|2401
1606294800000|2020-11-25 09:00:00|26314.5|26307.5|26287|26280|26344.5|26337.5|26244.5|26237.5|1954
1606298400000|2020-11-25 10:00:00|26289.5|26282.5|26272|26265|26327|26320|26262|26255|755
1606302000000|2020-11-25 11:00:00|26274.5|26267.5|26299.5|26292.5|26322|26315|26262|26255|902
1606305600000|2020-11-25 12:00:00|26302|26295|26282|26275|26342|26335|26267|26260|733
1606309200000|2020-11-25 13:00:00|26279.5|26272.5|26277|26270|26307|26300|26267|26260|1283
1606312800000|2020-11-25 14:00:00|26282|26275|26207|26200|26292|26285|26192|26185|1536
1606316400000|2020-11-25 15:00:00|26209.5|26202.5|26302|26295|26317|26310|26187|26180|3721
1606320000000|2020-11-25 16:00:00|26297|26290|26342|26335|26344.5|26337.5|26292|26285|2232
1606323600000|2020-11-25 17:00:00|26344.5|26337.5|26347|26340|26364.5|26357.5|26312|26305|992
1606327200000|2020-11-25 18:00:00|26352|26345|26397|26390|26397|26390|26337|26330|1174
1606330800000|2020-11-25 19:00:00|26394.5|26387.5|26382|26375|26399.5|26392.5|26342|26335|993
1606334400000|2020-11-25 20:00:00|26379.5|26372.5|26307|26300|26407|26400|26297|26290|1862
1606338000000|2020-11-25 21:00:00|26302|26295|26299.5|26269.5|26337|26330|26276|26261|584
1606341600000|2020-11-25 22:00:00|26299.4|26269.4|26314.8|26284.8|26315|26285|26297.2|26267.2|0
1606345200000|2020-11-25 23:00:00|26320|26290|26272|26265|26346|26335|26272|26265|24034
1606348800000|2020-11-26 00:00:00|26269.5|26262.5|26407|26400|26477|26470|26257|26250|7751
1606352400000|2020-11-26 01:00:00|26412|26405|26427|26420|26467|26460|26364.5|26357.5|5096
1606356000000|2020-11-26 02:00:00|26429.5|26422.5|26452|26445|26482|26475|26427|26420|2903
1606359600000|2020-11-26 03:00:00|26449.5|26442.5|26427|26420|26452|26445|26402|26395|2709
1606363200000|2020-11-26 04:00:00|26424.5|26417.5|26437|26430|26447|26440|26412|26405|2054
1606366800000|2020-11-26 05:00:00|26434.5|26427.5|26552|26545|26567|26560|26432|26425|8333
1606370400000|2020-11-26 06:00:00|26547|26540|26589.5|26582.5|26597|26590|26537|26530|4448
1606374000000|2020-11-26 07:00:00|26587|26580|26547|26540|26594.5|26587.5|26544.5|26537.5|778
1606377600000|2020-11-26 08:00:00|26549.5|26542.5|26487|26480|26552|26545|26482|26475|1358
1606381200000|2020-11-26 09:00:00|26484.5|26477.5|26492|26485|26517|26510|26472|26465|712
1606384800000|2020-11-26 10:00:00|26494.5|26487.5|26467|26460|26497|26490|26457|26450|423
1606388400000|2020-11-26 11:00:00|26469.5|26462.5|26502|26495|26512|26505|26469.5|26462.5|293
1606392000000|2020-11-26 12:00:00|26499.5|26492.5|26492|26485|26502|26495|26472|26465|362
1606395600000|2020-11-26 13:00:00|26489.5|26482.5|26492|26485|26502|26495|26487|26480|319
1606399200000|2020-11-26 14:00:00|26487|26480|26502|26495|26519.5|26512.5|26482|26475|479
1606402800000|2020-11-26 15:00:00|26507|26500|26482|26475|26537|26530|26479.5|26472.5|588
1606406400000|2020-11-26 16:00:00|26487|26480|26497|26490|26512|26505|26482|26475|492
1606410000000|2020-11-26 17:00:00|26494.5|26487.5|26479.5|26472.5|26497|26490|26452|26445|692
1606413600000|2020-11-26 18:00:00|26494.5|26487.5|26497|26490|26502|26495|26487|26480|801
1606417200000|2020-11-26 19:00:00|26492|26485|26487|26480|26492|26485|26484.5|26477.5|49
1606420800000|2020-11-26 20:00:00|26484.5|26477.5|26459.5|26452.5|26494.5|26487.5|26452|26445|249
1606424400000|2020-11-26 21:00:00|26462|26455|26472.3|26442.3|26473.7|26455|26462|26442.1|1
1606428000000|2020-11-26 22:00:00|26472.1|26442.1|26473.5|26443.5|26473.7|26443.7|26471.2|26441.2|0
1606431600000|2020-11-26 23:00:00|26482.3|26452.3|26481.8|26474.8|26498.5|26483.5|26434.3|26427.3|2994
1606435200000|2020-11-27 00:00:00|26484.3|26477.3|26636.8|26629.8|26636.8|26629.8|26466.8|26459.8|8018
1606438800000|2020-11-27 01:00:00|26631.8|26624.8|26526.8|26519.8|26649.3|26642.3|26521.8|26514.8|5537
1606442400000|2020-11-27 02:00:00|26529.3|26522.3|26499.3|26492.3|26531.8|26524.8|26416.8|26409.8|4956
1606446000000|2020-11-27 03:00:00|26496.8|26489.8|26626.8|26619.8|26641.8|26634.8|26481.8|26474.8|4243
1606449600000|2020-11-27 04:00:00|26631.8|26624.8|26666.8|26659.8|26671.8|26664.8|26571.8|26564.8|3732
1606453200000|2020-11-27 05:00:00|26661.8|26654.8|26646.8|26639.8|26666.8|26659.8|26591.8|26584.8|7197
1606456800000|2020-11-27 06:00:00|26651.8|26644.8|26636.8|26629.8|26651.8|26644.8|26581.8|26574.8|6915
1606460400000|2020-11-27 07:00:00|26641.8|26634.8|26636.8|26629.8|26661.8|26654.8|26591.8|26584.8|1094
1606464000000|2020-11-27 08:00:00|26641.8|26634.8|26706.8|26699.8|26721.8|26714.8|26619.3|26612.3|1668
1606467600000|2020-11-27 09:00:00|26711.8|26704.8|26686.8|26679.8|26741.8|26734.8|26671.8|26664.8|1253
1606471200000|2020-11-27 10:00:00|26691.8|26684.8|26716.8|26709.8|26716.8|26709.8|26676.8|26669.8|639
1606474800000|2020-11-27 11:00:00|26714.3|26707.3|26701.8|26694.8|26721.8|26714.8|26696.8|26689.8|406
1606478400000|2020-11-27 12:00:00|26696.8|26689.8|26716.8|26709.8|26716.8|26709.8|26691.8|26684.8|404
1606482000000|2020-11-27 13:00:00|26714.3|26707.3|26746.8|26739.8|26766.8|26759.8|26706.8|26699.8|711
1606485600000|2020-11-27 14:00:00|26749.3|26742.3|26769.3|26762.3|26816.8|26809.8|26746.8|26739.8|1917
1606489200000|2020-11-27 15:00:00|26771.8|26764.8|26766.8|26759.8|26794.3|26787.3|26751.8|26744.8|1326
1606492800000|2020-11-27 16:00:00|26764.3|26757.3|26761.8|26754.8|26776.8|26769.8|26739.3|26732.3|1381
1606496400000|2020-11-27 17:00:00|26764.3|26757.3|26781.8|26774.8|26781.8|26774.8|26741.8|26734.8|878
1606500000000|2020-11-27 18:00:00|26784.3|26777.3|26796.8|26789.8|26801.8|26794.8|26776.8|26769.8|433
1606503600000|2020-11-27 19:00:00|26799.3|26792.3|26791.8|26784.8|26801.8|26794.8|26786.8|26779.8|146
1606507200000|2020-11-27 20:00:00|26794.3|26787.3|26936.8|26929.8|26974.3|26967.3|26791.8|26784.8|458
1606510800000|2020-11-27 21:00:00|26931.8|26924.8|26945.7|26915.7|26945.7|26929.8|26909.3|26902.3|59
1606690800000|2020-11-29 23:00:00|26840.8|26825.8|26861.8|26854.8|26936.8|26929.8|26825.8|26810.8|20072
1606694400000|2020-11-30 00:00:00|26859.3|26852.3|26614.2|26607.2|26874.3|26867.3|26556.7|26549.7|13655
1606698000000|2020-11-30 01:00:00|26616.7|26609.7|26676.7|26669.7|26684.2|26677.2|26581.7|26574.7|5486
1606701600000|2020-11-30 02:00:00|26679.2|26672.2|26616.7|26609.7|26681.7|26674.7|26591.7|26584.7|3120
1606705200000|2020-11-30 03:00:00|26619.2|26612.2|26611.7|26604.7|26656.7|26649.7|26576.7|26569.7|2262
1606708800000|2020-11-30 04:00:00|26609.2|26602.2|26471.7|26464.7|26631.7|26624.7|26466.7|26459.7|6593
1606712400000|2020-11-30 05:00:00|26469.2|26462.2|26456.7|26449.7|26536.7|26529.7|26406.7|26399.7|10317
1606716000000|2020-11-30 06:00:00|26461.7|26454.7|26481.7|26474.7|26526.7|26519.7|26431.7|26424.7|8182
1606719600000|2020-11-30 07:00:00|26476.7|26469.7|26541.7|26534.7|26546.7|26539.7|26471.7|26464.7|1197
1606723200000|2020-11-30 08:00:00|26546.7|26539.7|26614.2|26607.2|26626.7|26619.7|26514.2|26507.2|2625
1606726800000|2020-11-30 09:00:00|26616.7|26609.7|26621.7|26614.7|26671.7|26664.7|26611.7|26604.7|1409
1606730400000|2020-11-30 10:00:00|26626.7|26619.7|26601.7|26594.7|26626.7|26619.7|26581.7|26574.7|1324
1606734000000|2020-11-30 11:00:00|26599.2|26592.2|26531.7|26524.7|26599.2|26592.2|26464.2|26457.2|1872
1606737600000|2020-11-30 12:00:00|26526.7|26519.7|26546.7|26539.7|26596.7|26589.7|26526.7|26519.7|1179
1606741200000|2020-11-30 13:00:00|26549.2|26542.2|26591.7|26584.7|26596.7|26589.7|26536.7|26529.7|923
1606744800000|2020-11-30 14:00:00|26586.7|26579.7|26561.7|26554.7|26611.7|26604.7|26516.7|26509.7|1903
1606748400000|2020-11-30 15:00:00|26564.2|26557.2|26499.2|26492.2|26571.7|26564.7|26416.7|26409.7|2126
1606752000000|2020-11-30 16:00:00|26496.7|26489.7|26466.7|26459.7|26526.7|26519.7|26369.2|26362.2|3281
1606755600000|2020-11-30 17:00:00|26464.2|26457.2|26471.7|26464.7|26476.7|26469.7|26436.7|26429.7|1006
1606759200000|2020-11-30 18:00:00|26466.7|26459.7|26441.7|26434.7|26491.7|26484.7|26436.7|26429.7|895
1606762800000|2020-11-30 19:00:00|26436.7|26429.7|26476.7|26469.7|26481.7|26474.7|26421.7|26414.7|1118
1606766400000|2020-11-30 20:00:00|26481.7|26474.7|26321.7|26314.7|26481.7|26474.7|26306.7|26299.7|3442
1606770000000|2020-11-30 21:00:00|26316.7|26309.7|26516.7|26486.7|26518.2|26498.2|26311.7|26304.7|1531
1606773600000|2020-11-30 22:00:00|26516.4|26486.4|26492.5|26462.5|26516.4|26486.4|26489.1|26459.1|0
1606777200000|2020-11-30 23:00:00|26497.1|26467.1|26631.7|26624.7|26636.7|26629.7|26461.7|26450.7|36630
1606780800000|2020-12-01 00:00:00|26634.2|26627.2|26776.7|26769.7|26791.7|26784.7|26631.7|26624.7|12308
1606784400000|2020-12-01 01:00:00|26781.7|26774.7|26811.7|26804.7|26836.7|26829.7|26756.7|26749.7|6472
1606788000000|2020-12-01 02:00:00|26816.7|26809.7|26806.7|26799.7|26836.7|26829.7|26741.7|26734.7|4022
1606791600000|2020-12-01 03:00:00|26811.7|26804.7|26831.7|26824.7|26871.7|26864.7|26784.2|26777.2|4507
1606795200000|2020-12-01 04:00:00|26829.2|26822.2|26781.7|26774.7|26856.7|26849.7|26771.7|26764.7|3469
1606798800000|2020-12-01 05:00:00|26784.2|26777.2|26811.7|26804.7|26821.7|26814.7|26751.7|26744.7|5865
1606802400000|2020-12-01 06:00:00|26796.7|26789.7|26791.7|26784.7|26846.7|26839.7|26771.7|26764.7|4711
1606806000000|2020-12-01 07:00:00|26796.7|26789.7|26751.7|26744.7|26824.2|26817.2|26739.2|26732.2|1308
1606809600000|2020-12-01 08:00:00|26746.7|26739.7|26801.7|26794.7|26816.7|26809.7|26696.7|26689.7|2223
1606813200000|2020-12-01 09:00:00|26806.7|26799.7|26876.7|26869.7|26891.7|26884.7|26801.7|26794.7|2164
1606816800000|2020-12-01 10:00:00|26871.7|26864.7|26939.2|26932.2|26941.7|26934.7|26871.7|26864.7|1394
1606820400000|2020-12-01 11:00:00|26936.7|26929.7|26914.2|26907.2|26961.7|26954.7|26911.7|26904.7|1064
1606824000000|2020-12-01 12:00:00|26916.7|26909.7|26899.2|26892.2|26916.7|26909.7|26886.7|26879.7|803
1606827600000|2020-12-01 13:00:00|26901.7|26894.7|26914.2|26907.2|26921.7|26914.7|26866.7|26859.7|838
1606831200000|2020-12-01 14:00:00|26911.7|26904.7|26921.7|26914.7|26934.2|26927.2|26866.7|26859.7|2325
1606834800000|2020-12-01 15:00:00|26919.2|26912.2|26906.7|26899.7|26944.2|26937.2|26891.7|26884.7|1724
1606838400000|2020-12-01 16:00:00|26909.2|26902.2|26906.7|26899.7|26976.7|26969.7|26901.7|26894.7|2494
1606842000000|2020-12-01 17:00:00|26901.7|26894.7|26929.2|26922.2|26951.7|26944.7|26901.7|26894.7|931
1606845600000|2020-12-01 18:00:00|26931.7|26924.7|26941.7|26934.7|26946.7|26939.7|26921.7|26914.7|553
1606849200000|2020-12-01 19:00:00|26936.7|26929.7|26911.7|26904.7|26961.7|26954.7|26909.2|26902.2|766
1606852800000|2020-12-01 20:00:00|26914.2|26907.2|26911.7|26904.7|26931.7|26924.7|26839.2|26832.2|2458
1606856400000|2020-12-01 21:00:00|26906.7|26899.7|26903.4|26873.4|26921.7|26914.7|26881.7|26871.8|307
1606860000000|2020-12-01 22:00:00|26900.7|26870.7|26907.9|26877.9|26913|26883|26898.9|26868.9|0
1606863600000|2020-12-01 23:00:00|26907.5|26877.5|26881.7|26874.7|26928.7|26917.2|26831.7|26824.7|30667
1606867200000|2020-12-02 00:00:00|26876.7|26869.7|26766.6|26759.6|26881.7|26874.7|26736.7|26729.7|11214
1606870800000|2020-12-02 01:00:00|26761.6|26754.6|26751.6|26744.6|26771.6|26764.6|26691.6|26684.6|5986
1606874400000|2020-12-02 02:00:00|26749.1|26742.1|26806.6|26799.6|26819.1|26812.1|26719.1|26712.1|2959
1606878000000|2020-12-02 03:00:00|26809.1|26802.1|26804.1|26797.1|26841.6|26834.6|26786.6|26779.6|2811
1606881600000|2020-12-02 04:00:00|26806.6|26799.6|26816.6|26809.6|26846.6|26839.6|26791.6|26784.6|2308
1606885200000|2020-12-02 05:00:00|26814.1|26807.1|26781.6|26774.6|26861.6|26854.6|26761.6|26754.6|6427
1606888800000|2020-12-02 06:00:00|26786.6|26779.6|26864.1|26857.1|26866.6|26859.6|26786.6|26779.6|5913
1606892400000|2020-12-02 07:00:00|26861.6|26854.6|26866.6|26859.6|26896.6|26889.6|26854.1|26847.1|1107
1606896000000|2020-12-02 08:00:00|26864.1|26857.1|26841.6|26834.6|26864.1|26857.1|26786.6|26779.6|1766
1606899600000|2020-12-02 09:00:00|26839.1|26832.1|26841.6|26834.6|26884.1|26877.1|26836.6|26829.6|991
1606903200000|2020-12-02 10:00:00|26839.1|26832.1|26851.6|26844.6|26851.6|26844.6|26821.6|26814.6|518
1606906800000|2020-12-02 11:00:00|26846.6|26839.6|26816.6|26809.6|26846.6|26839.6|26786.6|26779.6|1200
1606910400000|2020-12-02 12:00:00|26811.6|26804.6|26761.6|26754.6|26816.6|26809.6|26741.6|26734.6|1124
1606914000000|2020-12-02 13:00:00|26756.6|26749.6|26771.6|26764.6|26796.6|26789.6|26741.6|26734.6|1180
1606917600000|2020-12-02 14:00:00|26766.6|26759.6|26801.6|26794.6|26806.6|26799.6|26721.6|26714.6|1710
1606921200000|2020-12-02 15:00:00|26804.1|26797.1|26831.6|26824.6|26831.6|26824.6|26786.6|26779.6|1043
1606924800000|2020-12-02 16:00:00|26836.6|26829.6|26856.6|26849.6|26876.6|26869.6|26816.6|26809.6|1328
1606928400000|2020-12-02 17:00:00|26854.1|26847.1|26826.6|26819.6|26861.6|26854.6|26816.6|26809.6|873
1606932000000|2020-12-02 18:00:00|26829.1|26822.1|26816.6|26809.6|26836.6|26829.6|26804.1|26797.1|421
1606935600000|2020-12-02 19:00:00|26814.1|26807.1|26881.6|26874.6|26886.6|26879.6|26786.6|26779.6|718
1606939200000|2020-12-02 20:00:00|26876.6|26869.6|26826.6|26819.6|26881.6|26874.6|26816.6|26809.6|997
1606942800000|2020-12-02 21:00:00|26831.6|26824.6|26885.3|26855.3|26886.9|26865.6|26831.6|26811.8|400
1606946400000|2020-12-02 22:00:00|26885.1|26855.1|26886.1|26856.1|26889.3|26859.3|26884.3|26854.3|0
1606950000000|2020-12-02 23:00:00|26889.9|26859.9|26771.5|26764.5|26905.6|26890.6|26766.6|26759.6|24176
1606953600000|2020-12-03 00:00:00|26769|26762|26756.5|26749.5|26851.5|26844.5|26739|26732|7365
1606957200000|2020-12-03 01:00:00|26761.5|26754.5|26826.5|26819.5|26826.5|26819.5|26719|26712|6349
1606960800000|2020-12-03 02:00:00|26821.5|26814.5|26841.5|26834.5|26871.5|26864.5|26786.5|26779.5|3748
1606964400000|2020-12-03 03:00:00|26836.5|26829.5|26821.5|26814.5|26926.5|26919.5|26806.5|26799.5|4819
1606968000000|2020-12-03 04:00:00|26819|26812|26781.5|26774.5|26826.5|26819.5|26739|26732|3911
1606971600000|2020-12-03 05:00:00|26779|26772|26831.5|26824.5|26836.5|26829.5|26741.5|26734.5|6021
1606975200000|2020-12-03 06:00:00|26829|26822|26846.5|26839.5|26856.5|26849.5|26801.5|26794.5|4025
1606978800000|2020-12-03 07:00:00|26849|26842|26846.5|26839.5|26856.5|26849.5|26811.5|26804.5|571
1606982400000|2020-12-03 08:00:00|26844|26837|26811.5|26804.5|26861.5|26854.5|26806.5|26799.5|835
1606986000000|2020-12-03 09:00:00|26814|26807|26806.5|26799.5|26846.5|26839.5|26771.5|26764.5|963
1606989600000|2020-12-03 10:00:00|26809|26802|26826.5|26819.5|26831.5|26824.5|26796.5|26789.5|382
1606993200000|2020-12-03 11:00:00|26829|26822|26851.5|26844.5|26851.5|26844.5|26826.5|26819.5|604
1606996800000|2020-12-03 12:00:00|26854|26847|26829|26822|26861.5|26854.5|26816.5|26809.5|515
1607000400000|2020-12-03 13:00:00|26826.5|26819.5|26811.5|26804.5|26836.5|26829.5|26799|26792|560
1607004000000|2020-12-03 14:00:00|26809|26802|26801.5|26794.5|26821.5|26814.5|26789|26782|942
1607007600000|2020-12-03 15:00:00|26799|26792|26796.5|26789.5|26826.5|26819.5|26781.5|26774.5|1917
1607011200000|2020-12-03 16:00:00|26801.5|26794.5|26826.5|26819.5|26831.5|26824.5|26771.5|26764.5|1117
1607014800000|2020-12-03 17:00:00|26824|26817|26806.5|26799.5|26841.5|26834.5|26786.5|26779.5|1103
1607018400000|2020-12-03 18:00:00|26811.5|26804.5|26791.5|26784.5|26816.5|26809.5|26786.5|26779.5|417
1607022000000|2020-12-03 19:00:00|26789|26782|26821.5|26814.5|26831.5|26824.5|26786.5|26779.5|470
1607025600000|2020-12-03 20:00:00|26824|26817|26736.5|26729.5|26841.5|26834.5|26696.5|26689.5|2289
1607029200000|2020-12-03 21:00:00|26734|26727|26768|26738|26795.5|26780.5|26726.5|26719.5|566
1607032800000|2020-12-03 22:00:00|26768.9|26738.9|26768.4|26738.4|26777.2|26747.2|26760.3|26730.3|0
1607036400000|2020-12-03 23:00:00|26774.9|26744.9|26711.5|26704.5|26794|26787|26699|26692|19498
1607040000000|2020-12-04 00:00:00|26714|26707|26781.5|26774.5|26809|26802|26706.5|26699.5|6983
1607043600000|2020-12-04 01:00:00|26779|26772|26696.5|26689.5|26796.5|26789.5|26671.5|26664.5|5664
1607047200000|2020-12-04 02:00:00|26699|26692|26711.5|26704.5|26721.5|26714.5|26651.5|26644.5|3343
1607050800000|2020-12-04 03:00:00|26714|26707|26721.5|26714.5|26736.5|26729.5|26689|26682|2524
1607054400000|2020-12-04 04:00:00|26716.5|26709.5|26741.5|26734.5|26751.5|26744.5|26706.5|26699.5|1985
1607058000000|2020-12-04 05:00:00|26739|26732|26761.5|26754.5|26781.5|26774.5|26731.5|26724.5|5028
1607061600000|2020-12-04 06:00:00|26751.5|26744.5|26746.5|26739.5|26786.5|26779.5|26736.5|26729.5|4876
1607065200000|2020-12-04 07:00:00|26751.5|26744.5|26741.5|26734.5|26769|26762|26736.5|26729.5|802
1607068800000|2020-12-04 08:00:00|26739|26732|26776.5|26769.5|26801.5|26794.5|26736.5|26729.5|973
1607072400000|2020-12-04 09:00:00|26774|26767|26796.5|26789.5|26826.5|26819.5|26771.5|26764.5|1240
1607076000000|2020-12-04 10:00:00|26799|26792|26796.5|26789.5|26801.5|26794.5|26776.5|26769.5|460
1607079600000|2020-12-04 11:00:00|26801.5|26794.5|26776.5|26769.5|26806.5|26799.5|26776.5|26769.5|611
1607083200000|2020-12-04 12:00:00|26781.5|26774.5|26781.5|26774.5|26794|26787|26771.5|26764.5|449
1607086800000|2020-12-04 13:00:00|26776.5|26769.5|26766.5|26759.5|26786.5|26779.5|26734|26727|1390
1607090400000|2020-12-04 14:00:00|26764|26757|26816.5|26809.5|26821.5|26814.5|26746.5|26739.5|2530
1607094000000|2020-12-04 15:00:00|26814|26807|26841.5|26834.5|26841.5|26834.5|26796.5|26789.5|2214
1607097600000|2020-12-04 16:00:00|26839|26832|26866.5|26859.5|26876.5|26869.5|26831.5|26824.5|1148
1607101200000|2020-12-04 17:00:00|26861.5|26854.5|26841.5|26834.5|26866.5|26859.5|26834|26827|797
1607104800000|2020-12-04 18:00:00|26844|26837|26846.5|26839.5|26856.5|26849.5|26836.5|26829.5|251
1607108400000|2020-12-04 19:00:00|26841.5|26834.5|26839|26832|26851.5|26844.5|26824|26817|628
1607112000000|2020-12-04 20:00:00|26841.5|26834.5|26866.5|26859.5|26866.5|26859.5|26816.5|26809.5|1446
1607115600000|2020-12-04 21:00:00|26871.5|26864.5|26845.4|26815.4|26876.5|26869.5|26830.5|26814.2|547
1607295600000|2020-12-06 23:00:00|26888|26873|26886.2|26879.2|26960.5|26949.2|26866.2|26859.2|20128
1607299200000|2020-12-07 00:00:00|26881.2|26874.2|26746.2|26739.2|26886.2|26879.2|26731.2|26724.2|14301
1607302800000|2020-12-07 01:00:00|26741.2|26734.2|26701.2|26694.2|26771.2|26764.2|26661.2|26654.2|5915
1607306400000|2020-12-07 02:00:00|26698.7|26691.7|26591.2|26584.2|26706.2|26699.2|26576.2|26569.2|5527
1607310000000|2020-12-07 03:00:00|26593.7|26586.7|26531.2|26524.2|26611.2|26604.2|26511.2|26504.2|6434
1607313600000|2020-12-07 04:00:00|26528.7|26521.7|26626.2|26619.2|26633.7|26626.7|26506.2|26499.2|4765
1607317200000|2020-12-07 05:00:00|26631.2|26624.2|26566.2|26559.2|26636.2|26629.2|26551.2|26544.2|7539
1607320800000|2020-12-07 06:00:00|26561.2|26554.2|26566.2|26559.2|26586.2|26579.2|26546.2|26539.2|5335
1607324400000|2020-12-07 07:00:00|26561.2|26554.2|26556.2|26549.2|26566.2|26559.2|26506.2|26499.2|1970
1607328000000|2020-12-07 08:00:00|26553.7|26546.7|26346.2|26339.2|26556.2|26549.2|26326.2|26319.2|4453
1607331600000|2020-12-07 09:00:00|26348.7|26341.7|26403.7|26396.7|26406.2|26399.2|26331.2|26324.2|2662
1607335200000|2020-12-07 10:00:00|26406.2|26399.2|26416.2|26409.2|26446.2|26439.2|26386.2|26379.2|2107
1607338800000|2020-12-07 11:00:00|26411.2|26404.2|26486.2|26479.2|26526.2|26519.2|26406.2|26399.2|2461
1607342400000|2020-12-07 12:00:00|26491.2|26484.2|26456.2|26449.2|26491.2|26484.2|26446.2|26439.2|850
1607346000000|2020-12-07 13:00:00|26461.2|26454.2|26451.2|26444.2|26461.2|26454.2|26436.2|26429.2|1257
1607349600000|2020-12-07 14:00:00|26453.7|26446.7|26481.2|26474.2|26481.2|26474.2|26426.2|26419.2|1808
1607353200000|2020-12-07 15:00:00|26483.7|26476.7|26491.2|26484.2|26501.2|26494.2|26458.7|26451.7|1315
1607356800000|2020-12-07 16:00:00|26488.7|26481.7|26501.2|26494.2|26526.2|26519.2|26476.2|26469.2|3514
1607360400000|2020-12-07 17:00:00|26506.2|26499.2|26461.2|26454.2|26508.7|26501.7|26461.2|26454.2|1491
1607364000000|2020-12-07 18:00:00|26458.7|26451.7|26436.2|26429.2|26463.7|26456.7|26426.2|26419.2|2021
1607367600000|2020-12-07 19:00:00|26431.2|26424.2|26431.2|26424.2|26456.2|26449.2|26421.2|26414.2|2434
1607371200000|2020-12-07 20:00:00|26433.7|26426.7|26441.2|26434.2|26448.7|26441.7|26351.2|26344.2|8383
1607374800000|2020-12-07 21:00:00|26438.7|26431.7|26361.6|26331.6|26450.2|26435.2|26340.2|26325.2|1062
1607378400000|2020-12-07 22:00:00|26363|26333|26376.1|26346.1|26379.9|26349.9|26358.1|26328.1|0
1607382000000|2020-12-07 23:00:00|26373.5|26343.5|26401.2|26394.2|26476.2|26469.2|26373.5|26343.5|34113
1607385600000|2020-12-08 00:00:00|26396.2|26389.2|26471.2|26464.2|26521.2|26514.2|26321.2|26314.2|13833
1607389200000|2020-12-08 01:00:00|26468.7|26461.7|26481.2|26474.2|26521.2|26514.2|26378.7|26371.7|7880
1607392800000|2020-12-08 02:00:00|26483.7|26476.7|26481.2|26474.2|26491.2|26484.2|26446.2|26439.2|3653
1607396400000|2020-12-08 03:00:00|26478.7|26471.7|26456.2|26449.2|26491.2|26484.2|26401.2|26394.2|2918
1607400000000|2020-12-08 04:00:00|26458.7|26451.7|26486.2|26479.2|26506.2|26499.2|26456.2|26449.2|3198
1607403600000|2020-12-08 05:00:00|26488.7|26481.7|26486.2|26479.2|26531.2|26524.2|26471.2|26464.2|9360
1607407200000|2020-12-08 06:00:00|26491.2|26484.2|26478.7|26471.7|26546.2|26539.2|26461.2|26454.2|5975
1607410800000|2020-12-08 07:00:00|26481.2|26474.2|26461.2|26454.2|26486.2|26479.2|26436.2|26429.2|721
1607414400000|2020-12-08 08:00:00|26458.7|26451.7|26486.2|26479.2|26506.2|26499.2|26451.2|26444.2|1156
1607418000000|2020-12-08 09:00:00|26491.2|26484.2|26446.2|26439.2|26516.2|26509.2|26426.2|26419.2|1845
1607421600000|2020-12-08 10:00:00|26448.7|26441.7|26441.2|26434.2|26448.7|26441.7|26411.2|26404.2|1224
1607425200000|2020-12-08 11:00:00|26438.7|26431.7|26371.2|26364.2|26441.2|26434.2|26361.2|26354.2|956
1607428800000|2020-12-08 12:00:00|26373.7|26366.7|26421.2|26414.2|26428.7|26421.7|26366.2|26359.2|1600
1607432400000|2020-12-08 13:00:00|26423.7|26416.7|26431.2|26424.2|26451.2|26444.2|26421.2|26414.2|737
1607436000000|2020-12-08 14:00:00|26436.2|26429.2|26466.2|26459.2|26471.2|26464.2|26401.2|26394.2|2677
1607439600000|2020-12-08 15:00:00|26468.7|26461.7|26491.2|26484.2|26491.2|26484.2|26416.2|26409.2|2791
1607443200000|2020-12-08 16:00:00|26493.7|26486.7|26516.2|26509.2|26521.2|26514.2|26491.2|26484.2|2530
1607446800000|2020-12-08 17:00:00|26521.2|26514.2|26531.2|26524.2|26541.2|26534.2|26516.2|26509.2|1845
1607450400000|2020-12-08 18:00:00|26533.7|26526.7|26546.2|26539.2|26571.2|26564.2|26531.2|26524.2|1063
1607454000000|2020-12-08 19:00:00|26548.7|26541.7|26558.7|26551.7|26578.7|26571.7|26546.2|26539.2|870
1607457600000|2020-12-08 20:00:00|26561.2|26554.2|26576.2|26569.2|26576.2|26569.2|26541.2|26534.2|2592
1607461200000|2020-12-08 21:00:00|26578.7|26571.7|26539.7|26509.7|26578.7|26571.7|26525.2|26509.7|2376
1607464800000|2020-12-08 22:00:00|26539.6|26509.6|26560.3|26530.3|26562.5|26532.5|26539.6|26509.6|0
1607468400000|2020-12-08 23:00:00|26582|26552|26551.1|26544.1|26632.7|26617.7|26513.6|26506.6|32198
1607472000000|2020-12-09 00:00:00|26543.6|26536.6|26751.1|26744.1|26806.1|26799.1|26541.1|26534.1|10240
1607475600000|2020-12-09 01:00:00|26746.1|26739.1|26696.1|26689.1|26766.1|26759.1|26696.1|26689.1|6811
1607479200000|2020-12-09 02:00:00|26691.1|26684.1|26766.1|26759.1|26776.1|26769.1|26691.1|26684.1|3326
1607482800000|2020-12-09 03:00:00|26771.1|26764.1|26773.6|26766.6|26823.6|26816.6|26746.1|26739.1|7419
1607486400000|2020-12-09 04:00:00|26771.1|26764.1|26806.1|26799.1|26806.1|26799.1|26761.1|26754.1|3475
1607490000000|2020-12-09 05:00:00|26808.6|26801.6|26796.1|26789.1|26811.1|26804.1|26761.1|26754.1|5321
1607493600000|2020-12-09 06:00:00|26798.6|26791.6|26823.5|26816.5|26856|26849|26776.1|26769.1|3882
1607497200000|2020-12-09 07:00:00|26828.5|26821.5|26826|26819|26848.5|26841.5|26808.5|26801.5|680
1607500800000|2020-12-09 08:00:00|26823.5|26816.5|26896|26889|26916|26909|26801|26794|1514
1607504400000|2020-12-09 09:00:00|26898.5|26891.5|26873.5|26866.5|26901|26894|26856|26849|822
1607508000000|2020-12-09 10:00:00|26876|26869|26871|26864|26881|26874|26861|26854|1335
1607511600000|2020-12-09 11:00:00|26868.5|26861.5|26828.5|26821.5|26873.5|26866.5|26826|26819|1090
1607515200000|2020-12-09 12:00:00|26831|26824|26821|26814|26831|26824|26791|26784|529
1607518800000|2020-12-09 13:00:00|26823.5|26816.5|26841|26834|26846|26839|26816|26809|436
1607522400000|2020-12-09 14:00:00|26838.5|26831.5|26831|26824|26841|26834|26801|26794|1339
1607526000000|2020-12-09 15:00:00|26828.5|26821.5|26766|26759|26831|26824|26763.5|26756.5|1454
1607529600000|2020-12-09 16:00:00|26763.5|26756.5|26776|26769|26776|26769|26731|26724|1307
1607533200000|2020-12-09 17:00:00|26773.5|26766.5|26716|26709|26776|26769|26691|26684|825
1607536800000|2020-12-09 18:00:00|26713.5|26706.5|26521|26514|26716|26709|26516|26509|2412
1607540400000|2020-12-09 19:00:00|26526|26519|26606|26599|26616|26609|26526|26519|1956
1607544000000|2020-12-09 20:00:00|26603.5|26596.5|26681|26674|26711|26704|26586|26579|1754
1607547600000|2020-12-09 21:00:00|26676|26669|26688.9|26658.9|26690|26675|26636|26629|326
1607551200000|2020-12-09 22:00:00|26689.1|26659.1|26706.9|26676.9|26712.4|26682.4|26678.1|26648.1|0
1607554800000|2020-12-09 23:00:00|26710.7|26680.7|26671.8|26664.8|26721.8|26714.8|26636.8|26629.8|14299
1607558400000|2020-12-10 00:00:00|26669.3|26662.3|26716.8|26709.8|26726.8|26719.8|26626.8|26619.8|5299
1607562000000|2020-12-10 01:00:00|26721.8|26714.8|26686.8|26679.8|26736.8|26729.8|26686.8|26679.8|4920
1607565600000|2020-12-10 02:00:00|26689.3|26682.3|26721.8|26714.8|26726.8|26719.8|26686.8|26679.8|2996
1607569200000|2020-12-10 03:00:00|26724.3|26717.3|26721.8|26714.8|26751.8|26744.8|26701.8|26694.8|3137
1607572800000|2020-12-10 04:00:00|26719.3|26712.3|26801.8|26794.8|26841.8|26834.8|26716.8|26709.8|4180
1607576400000|2020-12-10 05:00:00|26806.8|26799.8|26766.8|26759.8|26809.3|26802.3|26751.8|26744.8|5673
1607580000000|2020-12-10 06:00:00|26756.8|26749.8|26671.8|26664.8|26764.3|26757.3|26666.8|26659.8|6584
1607583600000|2020-12-10 07:00:00|26669.3|26662.3|26731.8|26724.8|26736.8|26729.8|26651.8|26644.8|1038
1607587200000|2020-12-10 08:00:00|26734.3|26727.3|26736.8|26729.8|26776.8|26769.8|26721.8|26714.8|1121
1607590800000|2020-12-10 09:00:00|26731.8|26724.8|26756.8|26749.8|26796.8|26789.8|26729.3|26722.3|1887
1607594400000|2020-12-10 10:00:00|26759.3|26752.3|26761.8|26754.8|26776.8|26769.8|26751.8|26744.8|155
1607598000000|2020-12-10 11:00:00|26766.8|26759.8|26781.8|26774.8|26781.8|26774.8|26746.8|26739.8|957
1607601600000|2020-12-10 12:00:00|26776.8|26769.8|26741.8|26734.8|26781.8|26774.8|26711.8|26704.8|1358
1607605200000|2020-12-10 13:00:00|26739.3|26732.3|26651.8|26644.8|26756.8|26749.8|26636.8|26629.8|1722
1607608800000|2020-12-10 14:00:00|26646.8|26639.8|26736.8|26729.8|26741.8|26734.8|26621.8|26614.8|3149
1607612400000|2020-12-10 15:00:00|26739.3|26732.3|26741.8|26734.8|26761.8|26754.8|26691.8|26684.8|2064
1607616000000|2020-12-10 16:00:00|26739.3|26732.3|26691.8|26684.8|26756.8|26749.8|26681.8|26674.8|1712
1607619600000|2020-12-10 17:00:00|26689.3|26682.3|26711.8|26704.8|26726.8|26719.8|26681.8|26674.8|717
1607623200000|2020-12-10 18:00:00|26714.3|26707.3|26726.8|26719.8|26731.8|26724.8|26701.8|26694.8|859
1607626800000|2020-12-10 19:00:00|26731.8|26724.8|26701.8|26694.8|26731.8|26724.8|26691.8|26684.8|1188
1607630400000|2020-12-10 20:00:00|26699.3|26692.3|26709.3|26702.3|26769.3|26762.3|26696.8|26689.8|1441
1607634000000|2020-12-10 21:00:00|26714.3|26707.3|26717.4|26687.4|26721.8|26714.8|26694.3|26680.8|649
1607637600000|2020-12-10 22:00:00|26716.3|26686.3|26747.6|26717.6|26747.6|26717.6|26714.1|26684.1|0
1607641200000|2020-12-10 23:00:00|26740.7|26710.7|26748.5|26741.5|26781|26774|26708.3|26693.3|20287
1607644800000|2020-12-11 00:00:00|26738.5|26731.5|26583.5|26576.5|26818.5|26811.5|26543.5|26536.5|11079
1607648400000|2020-12-11 01:00:00|26586|26579|26608.5|26601.5|26628.5|26621.5|26543.5|26536.5|4759
1607652000000|2020-12-11 02:00:00|26603.5|26596.5|26558.5|26551.5|26628.5|26621.5|26551|26544|3078
1607655600000|2020-12-11 03:00:00|26563.5|26556.5|26613.5|26606.5|26613.5|26606.5|26543.5|26536.5|2234
1607659200000|2020-12-11 04:00:00|26611|26604|26653.5|26646.5|26658.5|26651.5|26593.5|26586.5|1957
1607662800000|2020-12-11 05:00:00|26651|26644|26633.5|26626.5|26683.5|26676.5|26623.5|26616.5|4977
1607666400000|2020-12-11 06:00:00|26628.5|26621.5|26606|26599|26636|26629|26563.5|26556.5|3569
1607670000000|2020-12-11 07:00:00|26608.5|26601.5|26618.5|26611.5|26641|26634|26598.5|26591.5|636
1607673600000|2020-12-11 08:00:00|26613.5|26606.5|26493.5|26486.5|26618.5|26611.5|26448.5|26441.5|2718
1607677200000|2020-12-11 09:00:00|26498.5|26491.5|26486|26479|26543.5|26536.5|26473.5|26466.5|1469
1607680800000|2020-12-11 10:00:00|26483.5|26476.5|26448.5|26441.5|26523.5|26516.5|26438.5|26431.5|1446
1607684400000|2020-12-11 11:00:00|26443.5|26436.5|26483.5|26476.5|26483.5|26476.5|26426|26419|1176
1607688000000|2020-12-11 12:00:00|26481|26474|26498.5|26491.5|26501|26494|26468.5|26461.5|506
1607691600000|2020-12-11 13:00:00|26493.5|26486.5|26518.5|26511.5|26523.5|26516.5|26483.5|26476.5|898
1607695200000|2020-12-11 14:00:00|26513.5|26506.5|26518.5|26511.5|26533.5|26526.5|26483.5|26476.5|1530
1607698800000|2020-12-11 15:00:00|26521|26514|26508.5|26501.5|26558.5|26551.5|26498.5|26491.5|1682
1607702400000|2020-12-11 16:00:00|26511|26504|26503.5|26496.5|26543.5|26536.5|26488.5|26481.5|1487
1607706000000|2020-12-11 17:00:00|26506|26499|26498.5|26491.5|26513.5|26506.5|26463.5|26456.5|902
1607709600000|2020-12-11 18:00:00|26496|26489|26548.5|26541.5|26563.5|26556.5|26488.5|26481.5|1055
1607713200000|2020-12-11 19:00:00|26553.5|26546.5|26568.5|26561.5|26583.5|26576.5|26543.5|26536.5|796
1607716800000|2020-12-11 20:00:00|26571|26564|26598.5|26591.5|26603.5|26596.5|26553.5|26546.5|1337
1607720400000|2020-12-11 21:00:00|26596|26589|26624|26594|26630|26615|26583.5|26576.5|309
1607900400000|2020-12-13 23:00:00|26782.5|26767.5|26682.6|26675.6|26807.5|26792.5|26601|26594|22117
1607904000000|2020-12-14 00:00:00|26680.1|26673.1|26787.6|26780.6|26852.6|26845.6|26680.1|26673.1|7898
1607907600000|2020-12-14 01:00:00|26790.1|26783.1|26822.6|26815.6|26837.6|26830.6|26752.6|26745.6|3495
1607911200000|2020-12-14 02:00:00|26825.1|26818.1|26802.6|26795.6|26837.6|26830.6|26792.6|26785.6|1906
1607914800000|2020-12-14 03:00:00|26800.1|26793.1|26772.6|26765.6|26802.6|26795.6|26765.1|26758.1|2239
1607918400000|2020-12-14 04:00:00|26775.1|26768.1|26787.6|26780.6|26792.6|26785.6|26772.6|26765.6|1776
1607922000000|2020-12-14 05:00:00|26790.1|26783.1|26732.6|26725.6|26792.6|26785.6|26697.6|26690.6|5045
1607925600000|2020-12-14 06:00:00|26717.6|26710.6|26755.1|26748.1|26767.6|26760.6|26707.6|26700.6|3219
1607929200000|2020-12-14 07:00:00|26757.6|26750.6|26802.6|26795.6|26825.1|26818.1|26752.6|26745.6|1265
1607932800000|2020-12-14 08:00:00|26805.1|26798.1|26762.6|26755.6|26827.6|26820.6|26737.6|26730.6|1618
1607936400000|2020-12-14 09:00:00|26760.1|26753.1|26777.6|26770.6|26787.6|26780.6|26742.6|26735.6|644
1607940000000|2020-12-14 10:00:00|26775.1|26768.1|26777.6|26770.6|26792.6|26785.6|26767.6|26760.6|913
1607943600000|2020-12-14 11:00:00|26772.6|26765.6|26807.6|26800.6|26812.6|26805.6|26772.6|26765.6|683
1607947200000|2020-12-14 12:00:00|26805.1|26798.1|26792.6|26785.6|26807.6|26800.6|26785.1|26778.1|557
1607950800000|2020-12-14 13:00:00|26795.1|26788.1|26762.6|26755.6|26797.6|26790.6|26762.6|26755.6|681
1607954400000|2020-12-14 14:00:00|26765.1|26758.1|26757.6|26750.6|26767.6|26760.6|26732.6|26725.6|1419
1607958000000|2020-12-14 15:00:00|26760.1|26753.1|26762.6|26755.6|26822.6|26815.6|26757.6|26750.6|1584
1607961600000|2020-12-14 16:00:00|26757.6|26750.6|26747.6|26740.6|26772.6|26765.6|26717.6|26710.6|1739
1607965200000|2020-12-14 17:00:00|26752.6|26745.6|26757.6|26750.6|26772.6|26765.6|26742.6|26735.6|1095
1607968800000|2020-12-14 18:00:00|26755.1|26748.1|26757.6|26750.6|26767.6|26760.6|26732.6|26725.6|1223
1607972400000|2020-12-14 19:00:00|26762.6|26755.6|26757.6|26750.6|26762.6|26755.6|26727.6|26720.6|697
1607976000000|2020-12-14 20:00:00|26752.6|26745.6|26700.1|26693.1|26757.6|26750.6|26677.6|26670.6|1720
1607979600000|2020-12-14 21:00:00|26697.6|26690.6|26689.6|26659.6|26722.6|26715.6|26666.6|26651.6|519
1607983200000|2020-12-14 22:00:00|26690.9|26660.9|26664.3|26634.3|26690.9|26660.9|26641.5|26611.5|0
1607986800000|2020-12-14 23:00:00|26677.6|26647.6|26652.1|26645.1|26717.1|26710.1|26647.1|26635.2|14802
1607990400000|2020-12-15 00:00:00|26657.1|26650.1|26712.1|26705.1|26717.1|26710.1|26622.1|26615.1|5672
1607994000000|2020-12-15 01:00:00|26714.6|26707.6|26652.1|26645.1|26727.1|26720.1|26632.1|26625.1|2710
1607997600000|2020-12-15 02:00:00|26647.1|26640.1|26672.1|26665.1|26674.6|26667.6|26629.6|26622.6|1655
1608001200000|2020-12-15 03:00:00|26669.6|26662.6|26632.1|26625.1|26687.1|26680.1|26612.1|26605.1|1848
1608004800000|2020-12-15 04:00:00|26629.6|26622.6|26612.1|26605.1|26654.6|26647.6|26597.1|26590.1|1676
1608008400000|2020-12-15 05:00:00|26614.6|26607.6|26662.1|26655.1|26687.1|26680.1|26592.1|26585.1|5248
1608012000000|2020-12-15 06:00:00|26667.1|26660.1|26672.1|26665.1|26692.1|26685.1|26662.1|26655.1|2074
1608015600000|2020-12-15 07:00:00|26674.6|26667.6|26697.1|26690.1|26702.1|26695.1|26672.1|26665.1|461
1608019200000|2020-12-15 08:00:00|26692.1|26685.1|26792.1|26785.1|26799.6|26792.6|26672.1|26665.1|1352
1608022800000|2020-12-15 09:00:00|26797.1|26790.1|26772.1|26765.1|26802.1|26795.1|26767.1|26760.1|965
1608026400000|2020-12-15 10:00:00|26774.6|26767.6|26757.1|26750.1|26777.1|26770.1|26752.1|26745.1|330
1608030000000|2020-12-15 11:00:00|26759.6|26752.6|26752.1|26745.1|26777.1|26770.1|26747.1|26740.1|332
1608033600000|2020-12-15 12:00:00|26754.6|26747.6|26757.1|26750.1|26782.1|26775.1|26752.1|26745.1|488
1608037200000|2020-12-15 13:00:00|26759.6|26752.6|26782.1|26775.1|26792.1|26785.1|26757.1|26750.1|706
1608040800000|2020-12-15 14:00:00|26784.6|26777.6|26752.1|26745.1|26787.1|26780.1|26747.1|26740.1|985
1608044400000|2020-12-15 15:00:00|26757.1|26750.1|26752.1|26745.1|26762.1|26755.1|26727.1|26720.1|1427
1608048000000|2020-12-15 16:00:00|26754.6|26747.6|26762.1|26755.1|26762.1|26755.1|26727.1|26720.1|1260
1608051600000|2020-12-15 17:00:00|26757.1|26750.1|26807.1|26800.1|26807.1|26800.1|26757.1|26750.1|737
1608055200000|2020-12-15 18:00:00|26812.1|26805.1|26817.1|26810.1|26822.1|26815.1|26802.1|26795.1|752
1608058800000|2020-12-15 19:00:00|26814.6|26807.6|26812.1|26805.1|26832.1|26825.1|26812.1|26805.1|576
1608062400000|2020-12-15 20:00:00|26814.6|26807.6|26817.1|26810.1|26827.1|26820.1|26799.6|26792.6|1466
1608066000000|2020-12-15 21:00:00|26819.6|26812.6|26822.6|26792.6|26823.6|26815.1|26797.1|26786.1|279
1608069600000|2020-12-15 22:00:00|26823.2|26793.2|26836.4|26806.4|26838.4|26808.4|26822.7|26792.7|0
1608073200000|2020-12-15 23:00:00|26835.8|26805.8|26812.3|26805.3|26842.4|26816.1|26782.1|26775.1|10646
1608076800000|2020-12-16 00:00:00|26814.8|26807.8|26782.3|26775.3|26862.3|26855.3|26759.8|26752.8|5481
1608080400000|2020-12-16 01:00:00|26779.8|26772.8|26752.3|26745.3|26779.8|26772.8|26747.3|26740.3|2614
1608084000000|2020-12-16 02:00:00|26749.8|26742.8|26767.3|26760.3|26769.8|26762.8|26727.3|26720.3|1352
1608087600000|2020-12-16 03:00:00|26772.3|26765.3|26747.3|26740.3|26787.3|26780.3|26742.3|26735.3|1747
1608091200000|2020-12-16 04:00:00|26742.3|26735.3|26737.3|26730.3|26752.3|26745.3|26707.3|26700.3|2007
1608094800000|2020-12-16 05:00:00|26739.8|26732.8|26747.3|26740.3|26767.3|26760.3|26722.3|26715.3|3852
1608098400000|2020-12-16 06:00:00|26742.3|26735.3|26737.3|26730.3|26772.3|26765.3|26722.3|26715.3|2973
1608102000000|2020-12-16 07:00:00|26739.8|26732.8|26742.3|26735.3|26762.3|26755.3|26727.3|26720.3|729
1608105600000|2020-12-16 08:00:00|26739.8|26732.8|26762.3|26755.3|26807.3|26800.3|26737.3|26730.3|3265
1608109200000|2020-12-16 09:00:00|26767.3|26760.3|26767.3|26760.3|26777.3|26770.3|26752.3|26745.3|881
1608112800000|2020-12-16 10:00:00|26769.8|26762.8|26792.3|26785.3|26797.3|26790.3|26762.3|26755.3|525
1608116400000|2020-12-16 11:00:00|26794.8|26787.8|26782.3|26775.3|26797.3|26790.3|26777.3|26770.3|274
1608120000000|2020-12-16 12:00:00|26779.8|26772.8|26777.3|26770.3|26792.3|26785.3|26772.3|26765.3|584
1608123600000|2020-12-16 13:00:00|26772.3|26765.3|26752.3|26745.3|26787.3|26780.3|26739.8|26732.8|981
1608127200000|2020-12-16 14:00:00|26747.3|26740.3|26747.3|26740.3|26767.3|26760.3|26717.3|26710.3|1167
1608130800000|2020-12-16 15:00:00|26752.3|26745.3|26757.3|26750.3|26777.3|26770.3|26729.8|26722.8|1054
1608134400000|2020-12-16 16:00:00|26754.8|26747.8|26782.3|26775.3|26782.3|26775.3|26752.3|26745.3|908
1608138000000|2020-12-16 17:00:00|26787.3|26780.3|26772.3|26765.3|26787.3|26780.3|26767.3|26760.3|498
1608141600000|2020-12-16 18:00:00|26774.8|26767.8|26764.8|26757.8|26774.8|26767.8|26762.3|26755.3|322
1608145200000|2020-12-16 19:00:00|26772.3|26765.3|26782.3|26775.3|26797.3|26790.3|26742.3|26735.3|1112
1608148800000|2020-12-16 20:00:00|26777.3|26770.3|26812.3|26805.3|26817.3|26810.3|26767.3|26760.3|1922
1608152400000|2020-12-16 21:00:00|26814.8|26807.8|26826.3|26796.3|26827.6|26807.8|26802.3|26795|344
1608156000000|2020-12-16 22:00:00|26826.1|26796.1|26826.6|26796.6|26827.8|26797.8|26816.8|26786.8|0
1608159600000|2020-12-16 23:00:00|26833.7|26803.7|26771.5|26764.5|26836.2|26808.8|26762.3|26755.3|11750
1608163200000|2020-12-17 00:00:00|26776.5|26769.5|26776.5|26769.5|26801.5|26794.5|26671.5|26664.5|6441
1608166800000|2020-12-17 01:00:00|26781.5|26774.5|26756.5|26749.5|26811.5|26804.5|26744|26737|3156
1608170400000|2020-12-17 02:00:00|26754|26747|26771.5|26764.5|26776.5|26769.5|26726.5|26719.5|1863
1608174000000|2020-12-17 03:00:00|26774|26767|26781.5|26774.5|26791.5|26784.5|26759|26752|1469
1608177600000|2020-12-17 04:00:00|26786.5|26779.5|26801.5|26794.5|26811.5|26804.5|26779|26772|1458
1608181200000|2020-12-17 05:00:00|26804|26797|26811.5|26804.5|26826.5|26819.5|26781.5|26774.5|3968
1608184800000|2020-12-17 06:00:00|26806.5|26799.5|26826.5|26819.5|26836.5|26829.5|26786.5|26779.5|2659
1608188400000|2020-12-17 07:00:00|26824|26817|26836.5|26829.5|26851.5|26844.5|26821.5|26814.5|736
1608192000000|2020-12-17 08:00:00|26841.5|26834.5|26811.5|26804.5|26861.5|26854.5|26811.5|26804.5|995
1608195600000|2020-12-17 09:00:00|26814|26807|26801.5|26794.5|26831.5|26824.5|26796.5|26789.5|537
1608199200000|2020-12-17 10:00:00|26799|26792|26801.5|26794.5|26821.5|26814.5|26796.5|26789.5|391
1608202800000|2020-12-17 11:00:00|26804|26797|26806.5|26799.5|26821.5|26814.5|26801.5|26794.5|326
1608206400000|2020-12-17 12:00:00|26809|26802|26801.5|26794.5|26816.5|26809.5|26796.5|26789.5|267
1608210000000|2020-12-17 13:00:00|26804|26797|26801.5|26794.5|26821.5|26814.5|26786.5|26779.5|561
1608213600000|2020-12-17 14:00:00|26804|26797|26791.5|26784.5|26811.5|26804.5|26786.5|26779.5|871
1608217200000|2020-12-17 15:00:00|26796.5|26789.5|26801.5|26794.5|26806.5|26799.5|26776.5|26769.5|926
1608220800000|2020-12-17 16:00:00|26796.5|26789.5|26811.5|26804.5|26826.5|26819.5|26794|26787|911
1608224400000|2020-12-17 17:00:00|26809|26802|26806.5|26799.5|26811.5|26804.5|26796.5|26789.5|220
1608228000000|2020-12-17 18:00:00|26801.5|26794.5|26811.5|26804.5|26811.5|26804.5|26796.5|26789.5|236
1608231600000|2020-12-17 19:00:00|26814|26807|26811.5|26804.5|26816.5|26809.5|26806.5|26799.5|259
1608235200000|2020-12-17 20:00:00|26814|26807|26804|26797|26816.5|26809.5|26771.5|26764.5|1448
1608238800000|2020-12-17 21:00:00|26801.5|26794.5|26806.7|26776.7|26810.5|26799.5|26794|26774.2|226
1608242400000|2020-12-17 22:00:00|26806.5|26776.5|26807|26777|26812|26782|26802.9|26772.9|0
1608246000000|2020-12-17 23:00:00|26799.1|26769.1|26757.7|26750.7|26805.4|26790.7|26752.7|26745.7|9231
1608249600000|2020-12-18 00:00:00|26760.2|26753.2|26787.7|26780.7|26812.7|26805.7|26742.7|26735.7|3964
1608253200000|2020-12-18 01:00:00|26785.2|26778.2|26772.7|26765.7|26812.7|26805.7|26772.7|26765.7|1637
1608256800000|2020-12-18 02:00:00|26775.2|26768.2|26750.2|26743.2|26777.7|26770.7|26732.7|26725.7|1675
1608260400000|2020-12-18 03:00:00|26752.7|26745.7|26757.7|26750.7|26777.7|26770.7|26747.7|26740.7|1321
1608264000000|2020-12-18 04:00:00|26760.2|26753.2|26755.2|26748.2|26772.7|26765.7|26752.7|26745.7|1450
1608267600000|2020-12-18 05:00:00|26752.7|26745.7|26757.7|26750.7|26767.7|26760.7|26702.7|26695.7|4208
1608271200000|2020-12-18 06:00:00|26762.7|26755.7|26792.7|26785.7|26807.7|26800.7|26737.7|26730.7|3281
1608274800000|2020-12-18 07:00:00|26787.7|26780.7|26777.7|26770.7|26807.7|26800.7|26772.7|26765.7|909
1608278400000|2020-12-18 08:00:00|26780.2|26773.2|26837.7|26830.7|26857.7|26850.7|26767.7|26760.7|1664
1608282000000|2020-12-18 09:00:00|26832.7|26825.7|26832.7|26825.7|26880.2|26873.2|26827.7|26820.7|896
1608285600000|2020-12-18 10:00:00|26835.2|26828.2|26837.7|26830.7|26847.7|26840.7|26817.7|26810.7|611
1608289200000|2020-12-18 11:00:00|26832.7|26825.7|26832.7|26825.7|26837.7|26830.7|26822.7|26815.7|307
1608292800000|2020-12-18 12:00:00|26835.2|26828.2|26812.7|26805.7|26840.2|26833.2|26812.7|26805.7|335
1608296400000|2020-12-18 13:00:00|26810.2|26803.2|26787.7|26780.7|26820.2|26813.2|26787.7|26780.7|721
1608300000000|2020-12-18 14:00:00|26782.7|26775.7|26772.7|26765.7|26802.7|26795.7|26757.7|26750.7|1854
1608303600000|2020-12-18 15:00:00|26767.7|26760.7|26767.7|26760.7|26777.7|26770.7|26737.7|26730.7|1686
1608307200000|2020-12-18 16:00:00|26772.7|26765.7|26757.7|26750.7|26772.7|26765.7|26727.7|26720.7|1784
1608310800000|2020-12-18 17:00:00|26760.2|26753.2|26757.7|26750.7|26777.7|26770.7|26752.7|26745.7|383
1608314400000|2020-12-18 18:00:00|26760.2|26753.2|26747.7|26740.7|26765.2|26758.2|26742.7|26735.7|482
1608318000000|2020-12-18 19:00:00|26742.7|26735.7|26722.7|26715.7|26745.2|26738.2|26717.7|26710.7|910
1608321600000|2020-12-18 20:00:00|26720.2|26713.2|26752.7|26745.7|26792.7|26785.7|26697.7|26690.7|2067
1608325200000|2020-12-18 21:00:00|26757.7|26750.7|26942.1|26912.1|26942.1|26926.7|26757.7|26750.7|826
1608505200000|2020-12-20 23:00:00|26991.7|26976.7|26835.3|26828.3|26991.7|26976.7|26752.7|26745.7|13789
1608508800000|2020-12-21 00:00:00|26832.8|26825.8|26567.8|26560.8|26892.8|26885.8|26562.8|26555.8|13103
1608512400000|2020-12-21 01:00:00|26572.8|26565.8|26557.8|26550.8|26617.8|26610.8|26517.8|26510.8|4950
1608516000000|2020-12-21 02:00:00|26555.3|26548.3|26592.8|26585.8|26607.8|26600.8|26555.3|26548.3|2736
1608519600000|2020-12-21 03:00:00|26597.8|26590.8|26622.8|26615.8|26637.8|26630.8|26582.8|26575.8|1686
1608523200000|2020-12-21 04:00:00|26625.3|26618.3|26652.8|26645.8|26662.8|26655.8|26612.8|26605.8|1461
1608526800000|2020-12-21 05:00:00|26647.8|26640.8|26697.8|26690.8|26725.3|26718.3|26647.8|26640.8|4772
1608530400000|2020-12-21 06:00:00|26702.8|26695.8|26682.8|26675.8|26717.8|26710.8|26672.8|26665.8|2715
1608534000000|2020-12-21 07:00:00|26677.8|26670.8|26610.3|26603.3|26680.3|26673.3|26572.8|26565.8|1495
1608537600000|2020-12-21 08:00:00|26607.8|26600.8|26592.8|26585.8|26630.3|26623.3|26562.8|26555.8|2075
1608541200000|2020-12-21 09:00:00|26595.3|26588.3|26482.8|26475.8|26597.8|26590.8|26472.8|26465.8|1718
1608544800000|2020-12-21 10:00:00|26480.3|26473.3|26242.8|26235.8|26480.3|26473.3|26212.8|26205.8|6741
1608548400000|2020-12-21 11:00:00|26245.3|26238.3|26357.8|26350.8|26382.8|26375.8|26225.3|26218.3|3181
1608552000000|2020-12-21 12:00:00|26362.8|26355.8|26327.8|26320.8|26402.8|26395.8|26322.8|26315.8|1492
1608555600000|2020-12-21 13:00:00|26332.8|26325.8|26340.3|26333.3|26345.3|26338.3|26282.8|26275.8|1724
1608559200000|2020-12-21 14:00:00|26342.8|26335.8|26382.8|26375.8|26417.8|26410.8|26320.3|26313.3|2400
1608562800000|2020-12-21 15:00:00|26377.8|26370.8|26342.8|26335.8|26397.8|26390.8|26312.8|26305.8|3549
1608566400000|2020-12-21 16:00:00|26340.3|26333.3|26412.8|26405.8|26427.8|26420.8|26337.8|26330.8|1853
1608570000000|2020-12-21 17:00:00|26417.8|26410.8|26497.8|26490.8|26502.8|26495.8|26417.8|26410.8|1457
1608573600000|2020-12-21 18:00:00|26502.8|26495.8|26547.8|26540.8|26562.8|26555.8|26495.3|26488.3|1306
1608577200000|2020-12-21 19:00:00|26550.3|26543.3|26567.8|26560.8|26577.8|26570.8|26532.8|26525.8|1192
1608580800000|2020-12-21 20:00:00|26572.8|26565.8|26557.8|26550.8|26587.8|26580.8|26512.8|26505.8|2009
1608584400000|2020-12-21 21:00:00|26560.3|26553.3|26557.3|26527.3|26576.8|26561.8|26532.8|26521.8|331
1608588000000|2020-12-21 22:00:00|26557.4|26527.4|26565.8|26535.8|26566.5|26536.5|26550.6|26520.6|0
1608591600000|2020-12-21 23:00:00|26564.8|26534.8|26567.6|26560.6|26575.6|26565.6|26497.8|26490.8|38239
1608595200000|2020-12-22 00:00:00|26572.6|26565.6|26472.6|26465.6|26637.6|26630.6|26447.6|26440.6|6706
1608598800000|2020-12-22 01:00:00|26475.1|26468.1|26605.1|26598.1|26622.6|26615.6|26462.6|26455.6|3807
1608602400000|2020-12-22 02:00:00|26602.6|26595.6|26617.6|26610.6|26642.6|26635.6|26577.6|26570.6|2416
1608606000000|2020-12-22 03:00:00|26615.1|26608.1|26575.1|26568.1|26617.6|26610.6|26557.6|26550.6|1858
1608609600000|2020-12-22 04:00:00|26577.6|26570.6|26495.1|26488.1|26577.6|26570.6|26490.1|26483.1|3194
1608613200000|2020-12-22 05:00:00|26497.6|26490.6|26397.6|26390.6|26510.1|26503.1|26362.6|26355.6|8408
1608616800000|2020-12-22 06:00:00|26405.1|26398.1|26400.1|26393.1|26422.6|26415.6|26367.6|26360.6|4558
1608620400000|2020-12-22 07:00:00|26402.6|26395.6|26450.1|26443.1|26487.6|26480.6|26392.6|26385.6|733
1608624000000|2020-12-22 08:00:00|26447.6|26440.6|26527.6|26520.6|26542.6|26535.6|26425.1|26418.1|1423
1608627600000|2020-12-22 09:00:00|26530.1|26523.1|26477.6|26470.6|26542.6|26535.6|26477.6|26470.6|988
1608631200000|2020-12-22 10:00:00|26480.1|26473.1|26507.6|26500.6|26517.6|26510.6|26462.6|26455.6|703
1608634800000|2020-12-22 11:00:00|26505.1|26498.1|26527.6|26520.6|26542.6|26535.6|26502.6|26495.6|468
1608638400000|2020-12-22 12:00:00|26525.1|26518.1|26522.6|26515.6|26547.6|26540.6|26522.6|26515.6|357
1608642000000|2020-12-22 13:00:00|26527.6|26520.6|26537.6|26530.6|26552.6|26545.6|26522.6|26515.6|542
1608645600000|2020-12-22 14:00:00|26535.1|26528.1|26492.6|26485.6|26535.1|26528.1|26477.6|26470.6|1033
1608649200000|2020-12-22 15:00:00|26490.1|26483.1|26567.6|26560.6|26577.6|26570.6|26467.6|26460.6|2386
1608652800000|2020-12-22 16:00:00|26570.1|26563.1|26522.6|26515.6|26602.6|26595.6|26497.6|26490.6|1947
1608656400000|2020-12-22 17:00:00|26525.1|26518.1|26562.6|26555.6|26572.6|26565.6|26522.6|26515.6|932
1608660000000|2020-12-22 18:00:00|26567.6|26560.6|26582.6|26575.6|26597.6|26590.6|26565.1|26558.1|535
1608663600000|2020-12-22 19:00:00|26585.1|26578.1|26577.6|26570.6|26587.6|26580.6|26552.6|26545.6|605
1608667200000|2020-12-22 20:00:00|26572.6|26565.6|26602.6|26595.6|26637.6|26630.6|26540.1|26533.1|2463
1608670800000|2020-12-22 21:00:00|26605.1|26598.1|26564|26534|26612.6|26605.6|26554.1|26532.8|269
1608674400000|2020-12-22 22:00:00|26564.2|26534.2|26565.2|26535.2|26566.2|26536.2|26562.8|26532.8|0
1608678000000|2020-12-22 23:00:00|26562|26532|26582.6|26575.6|26627.6|26620.6|26556.6|26530.1|17283
1608681600000|2020-12-23 00:00:00|26577.6|26570.6|26442.6|26435.6|26582.6|26575.6|26417.6|26410.6|7008
1608685200000|2020-12-23 01:00:00|26440.1|26433.1|26487.6|26480.6|26522.6|26515.6|26412.6|26405.6|4181
1608688800000|2020-12-23 02:00:00|26490.1|26483.1|26477.6|26470.6|26497.6|26490.6|26452.6|26445.6|1855
1608692400000|2020-12-23 03:00:00|26475.1|26468.1|26512.6|26505.6|26512.6|26505.6|26467.6|26460.6|1608
1608696000000|2020-12-23 04:00:00|26510.1|26503.1|26512.6|26505.6|26557.6|26550.6|26502.6|26495.6|2003
1608699600000|2020-12-23 05:00:00|26510.1|26503.1|26507.6|26500.6|26532.6|26525.6|26492.6|26485.6|3547
1608703200000|2020-12-23 06:00:00|26502.6|26495.6|26557.6|26550.6|26562.6|26555.6|26497.6|26490.6|3812
1608706800000|2020-12-23 07:00:00|26562.6|26555.6|26592.6|26585.6|26600.1|26593.1|26550.1|26543.1|1566
1608710400000|2020-12-23 08:00:00|26587.6|26580.6|26607.6|26600.6|26622.6|26615.6|26577.6|26570.6|1963
1608714000000|2020-12-23 09:00:00|26612.6|26605.6|26597.6|26590.6|26617.6|26610.6|26582.6|26575.6|611
1608717600000|2020-12-23 10:00:00|26600.1|26593.1|26607.6|26600.6|26617.6|26610.6|26597.6|26590.6|536
1608721200000|2020-12-23 11:00:00|26602.6|26595.6|26592.6|26585.6|26607.6|26600.6|26577.6|26570.6|327
1608724800000|2020-12-23 12:00:00|26587.6|26580.6|26592.6|26585.6|26592.6|26585.6|26572.6|26565.6|161
1608728400000|2020-12-23 13:00:00|26590.1|26583.1|26632.6|26625.6|26637.6|26630.6|26590.1|26583.1|912
1608732000000|2020-12-23 14:00:00|26635.1|26628.1|26680.1|26673.1|26682.6|26675.6|26627.6|26620.6|2094
1608735600000|2020-12-23 15:00:00|26677.6|26670.6|26702.6|26695.6|26707.6|26700.6|26647.6|26640.6|1688
1608739200000|2020-12-23 16:00:00|26707.6|26700.6|26722.6|26715.6|26727.6|26720.6|26687.6|26680.6|3127
1608742800000|2020-12-23 17:00:00|26727.6|26720.6|26722.6|26715.6|26735.1|26728.1|26712.6|26705.6|507
1608746400000|2020-12-23 18:00:00|26717.6|26710.6|26737.6|26730.6|26747.6|26740.6|26707.6|26700.6|683
1608750000000|2020-12-23 19:00:00|26732.6|26725.6|26702.6|26695.6|26742.6|26735.6|26697.6|26690.6|545
1608753600000|2020-12-23 20:00:00|26697.6|26690.6|26697.6|26690.6|26757.6|26750.6|26682.6|26675.6|2205
1608757200000|2020-12-23 21:00:00|26702.6|26695.6|26721.3|26691.3|26722.9|26713.1|26672.6|26665.6|362
1608760800000|2020-12-23 22:00:00|26720.4|26690.4|26715.5|26685.5|26720.4|26690.4|26710.3|26680.3|0
1608764400000|2020-12-23 23:00:00|26716.3|26686.3|26667.1|26660.1|26731.6|26716.6|26657.1|26650.1|11400
1608768000000|2020-12-24 00:00:00|26662.1|26655.1|26662.1|26655.1|26749.6|26742.6|26642.1|26635.1|5516
1608771600000|2020-12-24 01:00:00|26659.6|26652.6|26662.1|26655.1|26687.1|26680.1|26597.1|26590.1|3243
1608775200000|2020-12-24 02:00:00|26659.6|26652.6|26669.6|26662.6|26682.1|26675.1|26647.1|26640.1|1359
1608778800000|2020-12-24 03:00:00|26667.1|26660.1|26632.1|26625.1|26677.1|26670.1|26617.1|26610.1|1373
1608782400000|2020-12-24 04:00:00|26629.6|26622.6|26624.6|26617.6|26642.1|26635.1|26619.6|26612.6|1127
1608786000000|2020-12-24 05:00:00|26627.1|26620.1|26652.1|26645.1|26662.1|26655.1|26617.1|26610.1|2226
1608789600000|2020-12-24 06:00:00|26654.6|26647.6|26707.1|26700.1|26717.1|26710.1|26652.1|26645.1|3618
1608793200000|2020-12-24 07:00:00|26712.1|26705.1|26682.1|26675.1|26719.6|26712.6|26672.1|26665.1|402
1608796800000|2020-12-24 08:00:00|26687.1|26680.1|26682.1|26675.1|26707.1|26700.1|26677.1|26670.1|311
1608800400000|2020-12-24 09:00:00|26679.6|26672.6|26687.1|26680.1|26697.1|26690.1|26677.1|26670.1|342
1608804000000|2020-12-24 10:00:00|26692.1|26685.1|26682.1|26675.1|26697.1|26690.1|26677.1|26670.1|189
1608807600000|2020-12-24 11:00:00|26684.6|26677.6|26684.6|26677.6|26687.1|26680.1|26677.1|26670.1|134
1608811200000|2020-12-24 12:00:00|26687.1|26680.1|26682.1|26675.1|26692.1|26685.1|26674.6|26667.6|152
1608814800000|2020-12-24 13:00:00|26679.6|26672.6|26692.1|26685.1|26692.1|26685.1|26677.1|26670.1|119
1608818400000|2020-12-24 14:00:00|26689.6|26682.6|26692.1|26685.1|26694.6|26687.6|26682.1|26675.1|552
1608822000000|2020-12-24 15:00:00|26697.1|26690.1|26682.1|26675.1|26702.1|26695.1|26682.1|26675.1|517
1608825600000|2020-12-24 16:00:00|26687.1|26680.1|26677.1|26670.1|26687.1|26680.1|26677.1|26670.1|668
1608829200000|2020-12-24 17:00:00|26674.6|26667.6|26657.1|26650.1|26677.1|26670.1|26642.1|26635.1|823
1608832800000|2020-12-24 18:00:00|26659.6|26652.6|26662.1|26655.1|26662.1|26655.1|26657.1|26650.1|98
1608836400000|2020-12-24 19:00:00|26667.1|26660.1|26672.1|26665.1|26672.1|26665.1|26662.1|26655.1|46
1608840000000|2020-12-24 20:00:00|26669.6|26662.6|26659.6|26652.6|26669.6|26662.6|26647.1|26640.1|75
1608843600000|2020-12-24 21:00:00|26662.1|26655.1|26662.1|26655.1|26664.6|26657.6|26662.1|26655.1|5
1609110000000|2020-12-27 23:00:00|26616.1|26601.1|26702.1|26695.1|26716.1|26701.1|26608.6|26593.6|1058
1609113600000|2020-12-28 00:00:00|26699.6|26692.6|26742.1|26735.1|26769.6|26762.6|26657.1|26650.1|6519
1609117200000|2020-12-28 01:00:00|26747.1|26740.1|26752.1|26745.1|26752.1|26745.1|26697.1|26690.1|3384
1609120800000|2020-12-28 02:00:00|26747.1|26740.1|26797.1|26790.1|26812.1|26805.1|26732.1|26725.1|2244
1609124400000|2020-12-28 03:00:00|26799.6|26792.6|26822.1|26815.1|26837.1|26830.1|26792.1|26785.1|2106
1609128000000|2020-12-28 04:00:00|26827.1|26820.1|26792.1|26785.1|26827.1|26820.1|26787.1|26780.1|1407
1609131600000|2020-12-28 05:00:00|26794.6|26787.6|26837.1|26830.1|26847.1|26840.1|26792.1|26785.1|4666
1609135200000|2020-12-28 06:00:00|26808.3|26801.3|26810.8|26803.8|26828.3|26821.3|26788.3|26781.3|4230
1609138800000|2020-12-28 07:00:00|26813.3|26806.3|26808.3|26801.3|26843.3|26836.3|26803.3|26796.3|488
1609142400000|2020-12-28 08:00:00|26813.3|26806.3|26820.8|26813.8|26833.3|26826.3|26793.3|26786.3|1031
1609146000000|2020-12-28 09:00:00|26818.3|26811.3|26818.3|26811.3|26823.3|26816.3|26808.3|26801.3|421
1609149600000|2020-12-28 10:00:00|26813.3|26806.3|26823.3|26816.3|26828.3|26821.3|26813.3|26806.3|228
1609153200000|2020-12-28 11:00:00|26825.8|26818.8|26853.3|26846.3|26858.3|26851.3|26823.3|26816.3|330
1609156800000|2020-12-28 12:00:00|26848.3|26841.3|26848.3|26841.3|26863.3|26856.3|26843.3|26836.3|311
1609160400000|2020-12-28 13:00:00|26850.8|26843.8|26848.3|26841.3|26853.3|26846.3|26843.3|26836.3|324
1609164000000|2020-12-28 14:00:00|26845.8|26838.8|26858.3|26851.3|26863.3|26856.3|26828.3|26821.3|870
1609167600000|2020-12-28 15:00:00|26860.8|26853.8|26913.3|26906.3|26913.3|26906.3|26848.3|26841.3|1138
1609171200000|2020-12-28 16:00:00|26918.3|26911.3|26928.3|26921.3|26950.8|26943.8|26918.3|26911.3|1166
1609174800000|2020-12-28 17:00:00|26923.3|26916.3|26928.3|26921.3|26943.3|26936.3|26923.3|26916.3|381
1609178400000|2020-12-28 18:00:00|26923.3|26916.3|26928.3|26921.3|26933.3|26926.3|26918.3|26911.3|361
1609182000000|2020-12-28 19:00:00|26925.8|26918.8|26928.3|26921.3|26930.8|26923.8|26918.3|26911.3|456
1609185600000|2020-12-28 20:00:00|26925.8|26918.8|26908.3|26901.3|26933.3|26926.3|26883.3|26876.3|1215
1609189200000|2020-12-28 21:00:00|26903.3|26896.3|26928.5|26898.5|26932.3|26917.3|26903.3|26896.3|216
1609192800000|2020-12-28 22:00:00|26928.3|26898.3|26932.2|26902.2|26933.6|26903.6|26927.8|26897.8|0
1609196400000|2020-12-28 23:00:00|26937.3|26907.3|26923|26916|26948|26941|26890.5|26882|10814
1609200000000|2020-12-29 00:00:00|26928|26921|27203|27196|27223|27216|26923|26916|10105
1609203600000|2020-12-29 01:00:00|27200.5|27193.5|27248|27241|27300.5|27293.5|27178|27171|5282
1609207200000|2020-12-29 02:00:00|27253|27246|27298|27291|27343|27336|27248|27241|3386
1609210800000|2020-12-29 03:00:00|27300.5|27293.5|27298|27291|27318|27311|27248|27241|2820
1609214400000|2020-12-29 04:00:00|27303|27296|27473|27466|27493|27486|27293|27286|7388
1609218000000|2020-12-29 05:00:00|27470.5|27463.5|27588|27581|27608|27601|27463|27456|10891
1609221600000|2020-12-29 06:00:00|27578|27571|27588|27581|27613|27606|27528|27521|9112
1609225200000|2020-12-29 07:00:00|27590.5|27583.5|27688|27681|27703|27696|27535.5|27528.5|2818
1609228800000|2020-12-29 08:00:00|27690.5|27683.5|27678|27671|27703|27696|27613|27606|2702
1609232400000|2020-12-29 09:00:00|27675.5|27668.5|27643|27636|27703|27696|27638|27631|1277
1609236000000|2020-12-29 10:00:00|27640.5|27633.5|27673|27666|27690.5|27683.5|27638|27631|711
1609239600000|2020-12-29 11:00:00|27670.5|27663.5|27645.5|27638.5|27670.5|27663.5|27623|27616|709
1609243200000|2020-12-29 12:00:00|27648|27641|27643|27636|27663|27656|27638|27631|356
1609246800000|2020-12-29 13:00:00|27640.5|27633.5|27643|27636|27658|27651|27618|27611|605
1609250400000|2020-12-29 14:00:00|27648|27641|27538|27531|27653|27646|27523|27516|2158
1609254000000|2020-12-29 15:00:00|27540.5|27533.5|27555.5|27548.5|27585.5|27578.5|27508|27501|2117
1609257600000|2020-12-29 16:00:00|27558|27551|27553|27546|27563|27556|27503|27496|1928
1609261200000|2020-12-29 17:00:00|27548|27541|27508|27501|27573|27566|27473|27466|1806
1609264800000|2020-12-29 18:00:00|27505.5|27498.5|27528|27521|27533|27526|27495.5|27488.5|576
1609268400000|2020-12-29 19:00:00|27523|27516|27513|27506|27530.5|27523.5|27493|27486|551
1609272000000|2020-12-29 20:00:00|27515.5|27508.5|27508|27501|27553|27546|27493|27486|861
1609275600000|2020-12-29 21:00:00|27513|27506|27544.5|27514.5|27545.8|27524.5|27503|27496|168
1609279200000|2020-12-29 22:00:00|27544.9|27514.9|27542.4|27512.4|27544.9|27514.9|27537.4|27507.4|0
1609282800000|2020-12-29 23:00:00|27546.7|27516.7|27603.3|27596.3|27623.3|27616.3|27497|27482|2253
1609286400000|2020-12-30 00:00:00|27598.3|27591.3|27388.3|27381.3|27598.3|27591.3|27383.3|27376.3|8908
1609290000000|2020-12-30 01:00:00|27383.3|27376.3|27398.3|27391.3|27458.3|27451.3|27338.3|27331.3|5017
1609293600000|2020-12-30 02:00:00|27395.8|27388.8|27423.3|27416.3|27435.8|27428.8|27378.3|27371.3|2071
1609297200000|2020-12-30 03:00:00|27428.3|27421.3|27448.3|27441.3|27450.8|27443.8|27403.3|27396.3|2091
1609300800000|2020-12-30 04:00:00|27450.8|27443.8|27443.3|27436.3|27498.3|27491.3|27438.3|27431.3|3419
1609304400000|2020-12-30 05:00:00|27448.3|27441.3|27460.8|27453.8|27573.3|27566.3|27443.3|27436.3|7796
1609308000000|2020-12-30 06:00:00|27468.3|27461.3|27515.8|27508.8|27538.3|27531.3|27418.3|27411.3|6125
1609311600000|2020-12-30 07:00:00|27510.8|27503.8|27523.3|27516.3|27543.3|27536.3|27500.8|27493.8|594
1609315200000|2020-12-30 08:00:00|27518.3|27511.3|27543.3|27536.3|27583.3|27576.3|27518.3|27511.3|1214
1609318800000|2020-12-30 09:00:00|27540.8|27533.8|27525.8|27518.8|27558.3|27551.3|27510.8|27503.8|494
1609322400000|2020-12-30 10:00:00|27523.3|27516.3|27553.3|27546.3|27558.3|27551.3|27523.3|27516.3|351
1609326000000|2020-12-30 11:00:00|27558.3|27551.3|27538.3|27531.3|27563.3|27556.3|27518.3|27511.3|407
1609329600000|2020-12-30 12:00:00|27535.8|27528.8|27513.3|27506.3|27538.3|27531.3|27508.3|27501.3|256
1609333200000|2020-12-30 13:00:00|27518.3|27511.3|27473.3|27466.3|27520.8|27513.8|27468.3|27461.3|507
1609336800000|2020-12-30 14:00:00|27475.8|27468.8|27538.3|27531.3|27553.3|27546.3|27468.3|27461.3|1410
1609340400000|2020-12-30 15:00:00|27535.8|27528.8|27563.3|27556.3|27573.3|27566.3|27513.3|27506.3|1123
1609344000000|2020-12-30 16:00:00|27568.3|27561.3|27593.3|27586.3|27618.3|27611.3|27563.3|27556.3|1454
1609347600000|2020-12-30 17:00:00|27598.3|27591.3|27583.3|27576.3|27605.8|27598.8|27568.3|27561.3|628
1609351200000|2020-12-30 18:00:00|27578.3|27571.3|27553.3|27546.3|27583.3|27576.3|27553.3|27546.3|368
1609354800000|2020-12-30 19:00:00|27558.3|27551.3|27493.3|27486.3|27558.3|27551.3|27478.3|27471.3|1458
1609358400000|2020-12-30 20:00:00|27498.3|27491.3|27423.3|27416.3|27503.3|27496.3|27418.3|27411.3|1497
1609362000000|2020-12-30 21:00:00|27418.3|27411.3|27479.5|27449.5|27482.3|27467.3|27418.3|27411.3|299
1609365600000|2020-12-30 22:00:00|27479.9|27449.9|27465.2|27435.2|27479.9|27449.9|27461.9|27431.9|0
1609369200000|2020-12-30 23:00:00|27464.4|27434.4|27489.3|27482.3|27509.3|27502.3|27426.8|27419.8|10229
1609372800000|2020-12-31 00:00:00|27491.8|27484.8|27524.3|27517.3|27551.8|27544.8|27491.8|27484.8|409
1609376400000|2020-12-31 01:00:00|27526.8|27519.8|27506.8|27499.8|27526.8|27519.8|27471.8|27464.8|469
1609380000000|2020-12-31 02:00:00|27504.3|27497.3|27476.8|27469.8|27516.8|27509.8|27471.8|27464.8|252
1609383600000|2020-12-31 03:00:00|27474.3|27467.3|27501.8|27494.8|27511.8|27504.8|27466.8|27459.8|140
1609387200000|2020-12-31 04:00:00|27499.3|27492.3|27491.8|27484.8|27501.8|27494.8|27481.8|27474.8|122
1609390800000|2020-12-31 05:00:00|27489.3|27482.3|27486.8|27479.8|27511.8|27504.8|27476.8|27469.8|189
1609394400000|2020-12-31 06:00:00|27496.8|27489.8|27506.8|27499.8|27511.8|27504.8|27489.3|27482.3|178
1609398000000|2020-12-31 07:00:00|27511.8|27504.8|27481.8|27474.8|27511.8|27504.8|27471.8|27464.8|148
1609401600000|2020-12-31 08:00:00|27479.3|27472.3|27471.8|27464.8|27509.3|27502.3|27441.8|27434.8|307
1609405200000|2020-12-31 09:00:00|27469.3|27462.3|27446.8|27439.8|27476.8|27469.8|27446.8|27439.8|114
1609408800000|2020-12-31 10:00:00|27451.8|27444.8|27496.8|27489.8|27511.8|27504.8|27446.8|27439.8|209
1609412400000|2020-12-31 11:00:00|27491.8|27484.8|27496.8|27489.8|27526.8|27519.8|27486.8|27479.8|360
1609416000000|2020-12-31 12:00:00|27499.3|27492.3|27491.8|27484.8|27511.8|27504.8|27484.3|27477.3|172
1609419600000|2020-12-31 13:00:00|27486.8|27479.8|27506.8|27499.8|27511.8|27504.8|27481.8|27474.8|173
1609423200000|2020-12-31 14:00:00|27501.8|27494.8|27476.8|27469.8|27519.3|27512.3|27446.8|27439.8|732
1609426800000|2020-12-31 15:00:00|27479.3|27472.3|27501.8|27494.8|27521.8|27514.8|27456.8|27449.8|746
1609430400000|2020-12-31 16:00:00|27506.8|27499.8|27471.8|27464.8|27519.3|27512.3|27456.8|27449.8|706
1609434000000|2020-12-31 17:00:00|27476.8|27469.8|27491.8|27484.8|27501.8|27494.8|27476.8|27469.8|259
1609437600000|2020-12-31 18:00:00|27496.8|27489.8|27484.3|27477.3|27496.8|27489.8|27466.8|27459.8|295
1609441200000|2020-12-31 19:00:00|27481.8|27474.8|27531.8|27524.8|27546.8|27539.8|27481.8|27474.8|790
1609444800000|2020-12-31 20:00:00|27536.8|27529.8|27516.8|27509.8|27576.8|27569.8|27506.8|27499.8|1403
1609448400000|2020-12-31 21:00:00|27526.8|27519.8|27525.9|27495.9|27546.8|27539.8|27501.8|27493.2|359
1609452000000|2020-12-31 22:00:00|27525.7|27495.7|27525.7|27495.7|27525.7|27495.7|27525.7|27495.7|0
1609714800000|2021-01-03 23:00:00|27575.8|27560.8|27616.8|27609.8|27676.8|27669.8|27450.8|27435.8|6359
1609718400000|2021-01-04 00:00:00|27604.3|27597.3|27037.2|27030.2|27611.8|27604.8|27037.2|27030.2|17308
1609722000000|2021-01-04 01:00:00|27039.7|27032.7|27267.2|27260.2|27307.2|27300.2|27039.7|27032.7|9774
1609725600000|2021-01-04 02:00:00|27264.7|27257.7|27239.7|27232.7|27342.2|27335.2|27224.7|27217.7|4851
1609729200000|2021-01-04 03:00:00|27242.2|27235.2|27282.2|27275.2|27302.2|27295.2|27202.2|27195.2|2961
1609732800000|2021-01-04 04:00:00|27279.7|27272.7|27274.7|27267.7|27327.2|27320.2|27232.2|27225.2|2674
1609736400000|2021-01-04 05:00:00|27277.2|27270.2|27264.7|27257.7|27282.2|27275.2|27202.2|27195.2|6129
1609740000000|2021-01-04 06:00:00|27267.2|27260.2|27304.7|27297.7|27352.2|27345.2|27247.2|27240.2|8178
1609743600000|2021-01-04 07:00:00|27312.2|27305.2|27387.2|27380.2|27392.2|27385.2|27312.2|27305.2|1103
1609747200000|2021-01-04 08:00:00|27384.7|27377.7|27387.2|27380.2|27432.2|27425.2|27352.2|27345.2|2645
1609750800000|2021-01-04 09:00:00|27382.2|27375.2|27412.2|27405.2|27427.2|27420.2|27382.2|27375.2|870
1609754400000|2021-01-04 10:00:00|27414.7|27407.7|27407.2|27400.2|27432.2|27425.2|27402.2|27395.2|812
1609758000000|2021-01-04 11:00:00|27404.7|27397.7|27397.2|27390.2|27417.2|27410.2|27392.2|27385.2|448
1609761600000|2021-01-04 12:00:00|27394.7|27387.7|27417.2|27410.2|27422.2|27415.2|27367.2|27360.2|865
1609765200000|2021-01-04 13:00:00|27412.2|27405.2|27432.2|27425.2|27432.2|27425.2|27402.2|27395.2|870
1609768800000|2021-01-04 14:00:00|27437.2|27430.2|27367.2|27360.2|27462.2|27455.2|27342.2|27335.2|2724
1609772400000|2021-01-04 15:00:00|27369.7|27362.7|27257.2|27250.2|27372.2|27365.2|27247.2|27240.2|2993
1609776000000|2021-01-04 16:00:00|27252.2|27245.2|27142.2|27135.2|27279.7|27272.7|27137.2|27130.2|3660
1609779600000|2021-01-04 17:00:00|27137.2|27130.2|27122.2|27115.2|27159.7|27152.7|27049.7|27042.7|3319
1609783200000|2021-01-04 18:00:00|27119.7|27112.7|27202.2|27195.2|27212.2|27205.2|27112.2|27105.2|1552
1609786800000|2021-01-04 19:00:00|27204.7|27197.7|27169.7|27162.7|27207.2|27200.2|27112.2|27105.2|975
1609790400000|2021-01-04 20:00:00|27167.2|27160.2|27132.2|27125.2|27179.7|27172.7|27102.2|27095.2|2122
1609794000000|2021-01-04 21:00:00|27129.7|27122.7|27114.9|27084.9|27170.1|27151.2|27103.7|27082.3|263
1609797600000|2021-01-04 22:00:00|27114.6|27084.6|27117.5|27087.5|27122.3|27092.3|27100.9|27070.9|0
1609801200000|2021-01-04 23:00:00|27117.9|27087.9|27122.7|27115.7|27152.2|27145.2|27082.2|27074.7|23750
1609804800000|2021-01-05 00:00:00|27127.7|27120.7|27212.7|27205.7|27272.7|27265.7|27097.7|27090.7|7310
1609808400000|2021-01-05 01:00:00|27215.2|27208.2|27172.7|27165.7|27267.7|27260.7|27162.7|27155.7|4276
1609812000000|2021-01-05 02:00:00|27175.2|27168.2|27247.7|27240.7|27257.7|27250.7|27170.2|27163.2|2250
1609815600000|2021-01-05 03:00:00|27245.2|27238.2|27157.7|27150.7|27267.7|27260.7|27147.7|27140.7|2440
1609819200000|2021-01-05 04:00:00|27155.2|27148.2|27137.7|27130.7|27170.2|27163.2|27072.7|27065.7|3299
1609822800000|2021-01-05 05:00:00|27132.7|27125.7|27142.7|27135.7|27192.7|27185.7|27087.7|27080.7|6007
1609826400000|2021-01-05 06:00:00|27147.7|27140.7|27147.7|27140.7|27177.7|27170.7|27092.7|27085.7|5047
1609830000000|2021-01-05 07:00:00|27155.2|27148.2|26985.2|26978.2|27157.7|27150.7|26957.7|26950.7|1253
1609833600000|2021-01-05 08:00:00|26982.7|26975.7|27122.7|27115.7|27165.2|27158.2|26982.7|26975.7|2276
1609837200000|2021-01-05 09:00:00|27117.7|27110.7|27152.7|27145.7|27182.7|27175.7|27102.7|27095.7|1106
1609840800000|2021-01-05 10:00:00|27155.2|27148.2|27127.7|27120.7|27177.7|27170.7|27120.2|27113.2|538
1609844400000|2021-01-05 11:00:00|27132.7|27125.7|27082.7|27075.7|27157.7|27150.7|27067.7|27060.7|628
1609848000000|2021-01-05 12:00:00|27087.7|27080.7|27077.7|27070.7|27092.7|27085.7|27040.2|27033.2|1392
1609851600000|2021-01-05 13:00:00|27072.7|27065.7|27002.7|26995.7|27087.7|27080.7|27000.2|26993.2|1172
1609855200000|2021-01-05 14:00:00|26997.7|26990.7|27117.7|27110.7|27142.7|27135.7|26987.7|26980.7|2375
1609858800000|2021-01-05 15:00:00|27147.7|27140.7|27062.7|27055.7|27175.2|27168.2|27062.7|27055.7|2574
1609862400000|2021-01-05 16:00:00|27067.7|27060.7|27082.7|27075.7|27132.7|27125.7|27037.7|27030.7|2159
1609866000000|2021-01-05 17:00:00|27085.2|27078.2|27160.2|27153.2|27162.7|27155.7|27082.7|27075.7|1199
1609869600000|2021-01-05 18:00:00|27162.7|27155.7|27162.7|27155.7|27162.7|27155.7|27132.7|27125.7|712
1609873200000|2021-01-05 19:00:00|27167.7|27160.7|27167.7|27160.7|27207.7|27200.7|27162.7|27155.7|1197
1609876800000|2021-01-05 20:00:00|27170.2|27163.2|27150.2|27143.2|27217.7|27210.7|27112.7|27105.7|2546
1609880400000|2021-01-05 21:00:00|27152.7|27145.7|27145.5|27115.5|27179.2|27164.2|27124.2|27109.2|249
1609884000000|2021-01-05 22:00:00|27145|27115|27146.6|27116.6|27153.6|27123.6|27143.4|27113.4|0
1609887600000|2021-01-05 23:00:00|27147.7|27117.7|27085.2|27078.2|27164.3|27141.7|27077.7|27070.7|23823
1609891200000|2021-01-06 00:00:00|27087.7|27080.7|27162.7|27155.7|27187.7|27180.7|27057.7|27050.7|6850
1609894800000|2021-01-06 01:00:00|27167.7|27160.7|27062.7|27055.7|27182.7|27175.7|27022.7|27015.7|7386
1609898400000|2021-01-06 02:00:00|27060.2|27053.2|27042.7|27035.7|27132.7|27125.7|27035.2|27028.2|3609
1609902000000|2021-01-06 03:00:00|27040.2|27033.2|27002.7|26995.7|27072.7|27065.7|27000.2|26993.2|3284
1609905600000|2021-01-06 04:00:00|26997.7|26990.7|27077.7|27070.7|27092.7|27085.7|26992.7|26985.7|4151
1609909200000|2021-01-06 05:00:00|27080.2|27073.2|27042.7|27035.7|27142.7|27135.7|27022.7|27015.7|6123
1609912800000|2021-01-06 06:00:00|27047.7|27040.7|27072.7|27065.7|27080.2|27073.2|27012.7|27005.7|5341
1609916400000|2021-01-06 07:00:00|27070.2|27063.2|27080.2|27073.2|27145.2|27138.2|27052.7|27045.7|1436
1609920000000|2021-01-06 08:00:00|27077.7|27070.7|26997.7|26990.7|27080.2|27073.2|26947.7|26940.7|2264
1609923600000|2021-01-06 09:00:00|27000.2|26993.2|27097.7|27090.7|27097.7|27090.7|26977.7|26970.7|1927
1609927200000|2021-01-06 10:00:00|27092.7|27085.7|27112.7|27105.7|27132.7|27125.7|27082.7|27075.7|1175
1609930800000|2021-01-06 11:00:00|27110.2|27103.2|27097.7|27090.7|27117.7|27110.7|27067.7|27060.7|591
1609934400000|2021-01-06 12:00:00|27095.2|27088.2|27107.7|27100.7|27132.7|27125.7|27092.7|27085.7|982
1609938000000|2021-01-06 13:00:00|27112.7|27105.7|27112.7|27105.7|27157.7|27150.7|27105.2|27098.2|1237
1609941600000|2021-01-06 14:00:00|27107.7|27100.7|27282.7|27275.7|27312.7|27305.7|27100.2|27093.2|3044
1609945200000|2021-01-06 15:00:00|27287.7|27280.7|27387.7|27380.7|27442.7|27435.7|27277.7|27270.7|3723
1609948800000|2021-01-06 16:00:00|27390.2|27383.2|27377.7|27370.7|27417.7|27410.7|27347.7|27340.7|3473
1609952400000|2021-01-06 17:00:00|27382.7|27375.7|27442.7|27435.7|27452.7|27445.7|27377.7|27370.7|1247
1609956000000|2021-01-06 18:00:00|27445.2|27438.2|27455.2|27448.2|27467.7|27460.7|27412.7|27405.7|1474
1609959600000|2021-01-06 19:00:00|27452.7|27445.7|27377.7|27370.7|27472.7|27465.7|27325.2|27318.2|2984
1609963200000|2021-01-06 20:00:00|27375.2|27368.2|27337.7|27330.7|27377.7|27370.7|27285.2|27278.2|2631
1609966800000|2021-01-06 21:00:00|27332.7|27325.7|27388.1|27358.1|27434.2|27419.2|27307.7|27300.7|505
1609970400000|2021-01-06 22:00:00|27386.6|27356.6|27399.5|27369.5|27406.1|27376.1|27369.3|27339.3|0
1609974000000|2021-01-06 23:00:00|27397.7|27367.7|27385.2|27378.2|27409.2|27400.7|27317.7|27310.7|30333
1609977600000|2021-01-07 00:00:00|27387.7|27380.7|27485.2|27478.2|27502.7|27495.7|27372.7|27365.7|9057
1609981200000|2021-01-07 01:00:00|27482.7|27475.7|27607.7|27600.7|27615.2|27608.2|27457.7|27450.7|6519
1609984800000|2021-01-07 02:00:00|27605.2|27598.2|27552.7|27545.7|27612.7|27605.7|27530.2|27523.2|2986
1609988400000|2021-01-07 03:00:00|27555.2|27548.2|27537.7|27530.7|27562.7|27555.7|27505.2|27498.2|2431
1609992000000|2021-01-07 04:00:00|27540.2|27533.2|27442.1|27435.1|27552.7|27545.7|27442.1|27435.1|2746
1609995600000|2021-01-07 05:00:00|27444.6|27437.6|27452.1|27445.1|27467.1|27460.1|27407.1|27400.1|5849
1609999200000|2021-01-07 06:00:00|27457.1|27450.1|27537.1|27530.1|27549.6|27542.6|27452.1|27445.1|8069
1610002800000|2021-01-07 07:00:00|27542.1|27535.1|27527.1|27520.1|27587.1|27580.1|27502.1|27495.1|1631
1610006400000|2021-01-07 08:00:00|27522.1|27515.1|27452.1|27445.1|27537.1|27530.1|27402.1|27395.1|2452
1610010000000|2021-01-07 09:00:00|27457.1|27450.1|27444.6|27437.6|27482.1|27475.1|27407.1|27400.1|895
1610013600000|2021-01-07 10:00:00|27442.1|27435.1|27422.1|27415.1|27472.1|27465.1|27417.1|27410.1|874
1610017200000|2021-01-07 11:00:00|27417.1|27410.1|27437.1|27430.1|27457.1|27450.1|27407.1|27400.1|786
1610020800000|2021-01-07 12:00:00|27439.6|27432.6|27487.1|27480.1|27502.1|27495.1|27432.1|27425.1|974
1610024400000|2021-01-07 13:00:00|27492.1|27485.1|27477.1|27470.1|27492.1|27485.1|27452.1|27445.1|1305
1610028000000|2021-01-07 14:00:00|27479.6|27472.6|27532.1|27525.1|27532.1|27525.1|27477.1|27470.1|2241
1610031600000|2021-01-07 15:00:00|27537.1|27530.1|27614.6|27607.6|27627.1|27620.1|27527.1|27520.1|3154
1610035200000|2021-01-07 16:00:00|27617.1|27610.1|27562.1|27555.1|27642.1|27635.1|27552.1|27545.1|2164
1610038800000|2021-01-07 17:00:00|27567.1|27560.1|27567.1|27560.1|27572.1|27565.1|27544.6|27537.6|1099
1610042400000|2021-01-07 18:00:00|27569.6|27562.6|27587.1|27580.1|27597.1|27590.1|27542.1|27535.1|1541
1610046000000|2021-01-07 19:00:00|27592.1|27585.1|27602.1|27595.1|27602.1|27595.1|27562.1|27555.1|546
1610049600000|2021-01-07 20:00:00|27599.6|27592.6|27617.1|27610.1|27662.1|27655.1|27592.1|27585.1|2036
1610053200000|2021-01-07 21:00:00|27614.6|27607.6|27618.4|27588.4|27646.1|27631.1|27602.1|27584.8|305
1610056800000|2021-01-07 22:00:00|27618.8|27588.8|27621.6|27591.6|27623.6|27593.6|27616.1|27586.1|0
1610060400000|2021-01-07 23:00:00|27616.4|27586.4|27707.2|27700.2|27732.2|27725.2|27597.1|27573|21239
1610064000000|2021-01-08 00:00:00|27742.2|27735.2|27902.2|27895.2|27922.2|27915.2|27677.2|27670.2|10177
1610067600000|2021-01-08 01:00:00|27907.2|27900.2|27897.2|27890.2|27917.2|27910.2|27857.2|27850.2|4015
1610071200000|2021-01-08 02:00:00|27899.7|27892.7|27957.2|27950.2|27992.2|27985.2|27892.2|27885.2|3613
1610074800000|2021-01-08 03:00:00|27959.7|27952.7|28037.2|28030.2|28042.2|28035.2|27937.2|27930.2|3320
1610078400000|2021-01-08 04:00:00|28042.2|28035.2|28029.7|28022.7|28067.2|28060.2|27892.2|27885.2|5764
1610082000000|2021-01-08 05:00:00|28032.2|28025.2|28112.2|28105.2|28112.2|28105.2|28022.2|28015.2|6650
1610085600000|2021-01-08 06:00:00|28114.7|28107.7|28162.2|28155.2|28232.2|28225.2|28092.2|28085.2|10767
1610089200000|2021-01-08 07:00:00|28164.7|28157.7|28262.2|28255.2|28272.2|28265.2|28137.2|28130.2|1848
1610092800000|2021-01-08 08:00:00|28259.7|28252.7|28202.2|28195.2|28289.7|28282.7|28187.2|28180.2|3255
1610096400000|2021-01-08 09:00:00|28207.2|28200.2|28192.2|28185.2|28212.2|28205.2|28142.2|28135.2|1898
1610100000000|2021-01-08 10:00:00|28189.7|28182.7|28162.2|28155.2|28227.2|28220.2|28152.2|28145.2|1150
1610103600000|2021-01-08 11:00:00|28159.7|28152.7|28167.2|28160.2|28192.2|28185.2|28147.2|28140.2|973
1610107200000|2021-01-08 12:00:00|28164.7|28157.7|28137.2|28130.2|28172.2|28165.2|28132.2|28125.2|541
1610110800000|2021-01-08 13:00:00|28142.2|28135.2|28117.2|28110.2|28187.2|28180.2|28107.2|28100.2|1149
1610114400000|2021-01-08 14:00:00|28114.7|28107.7|28167.2|28160.2|28214.7|28207.7|28112.2|28105.2|2794
1610118000000|2021-01-08 15:00:00|28172.2|28165.2|28182.2|28175.2|28207.2|28200.2|28087.2|28080.2|2840
1610121600000|2021-01-08 16:00:00|28177.2|28170.2|28187.2|28180.2|28197.2|28190.2|28132.2|28125.2|2811
1610125200000|2021-01-08 17:00:00|28182.2|28175.2|28179.7|28172.7|28217.2|28210.2|28157.2|28150.2|1578
1610128800000|2021-01-08 18:00:00|28182.2|28175.2|28084.7|28077.7|28182.2|28175.2|28027.2|28020.2|2441
1610132400000|2021-01-08 19:00:00|28082.2|28075.2|28147.2|28140.2|28162.2|28155.2|28082.2|28075.2|1247
1610136000000|2021-01-08 20:00:00|28149.7|28142.7|28312.2|28305.2|28314.7|28307.7|28147.2|28140.2|2993
1610139600000|2021-01-08 21:00:00|28314.7|28307.7|28365.2|28335.2|28378.7|28363.7|28297.2|28290.2|599
1610319600000|2021-01-10 23:00:00|28313.7|28298.7|28197.2|28190.2|28358.7|28343.7|28172.2|28165.2|23613
1610323200000|2021-01-11 00:00:00|28192.2|28185.2|28212.2|28205.2|28259.7|28252.7|28177.2|28170.2|1259
1610326800000|2021-01-11 01:00:00|28207.2|28200.2|28177.2|28170.2|28257.2|28250.2|28172.2|28165.2|1194
1610330400000|2021-01-11 02:00:00|28174.7|28167.7|28222.2|28215.2|28222.2|28215.2|28127.2|28120.2|1269
1610334000000|2021-01-11 03:00:00|28219.7|28212.7|28147.2|28140.2|28222.2|28215.2|28137.2|28130.2|604
1610337600000|2021-01-11 04:00:00|28144.7|28137.7|28107.2|28100.2|28162.2|28155.2|28087.2|28080.2|1037
1610341200000|2021-01-11 05:00:00|28102.2|28095.2|28107.2|28100.2|28152.2|28145.2|28092.2|28085.2|957
1610344800000|2021-01-11 06:00:00|28104.7|28097.7|28104.7|28097.7|28117.2|28110.2|28062.2|28055.2|931
1610348400000|2021-01-11 07:00:00|28107.2|28100.2|28137.2|28130.2|28157.2|28150.2|28097.2|28090.2|651
1610352000000|2021-01-11 08:00:00|28134.7|28127.7|28097.2|28090.2|28197.2|28190.2|28074.7|28067.7|1453
1610355600000|2021-01-11 09:00:00|28107.2|28100.2|28109.7|28102.7|28147.2|28140.2|28099.7|28092.7|752
1610359200000|2021-01-11 10:00:00|28102.2|28095.2|28139.7|28132.7|28152.2|28145.2|28077.2|28070.2|508
1610362800000|2021-01-11 11:00:00|28137.2|28130.2|28127.2|28120.2|28147.2|28140.2|28102.2|28095.2|453
1610366400000|2021-01-11 12:00:00|28129.7|28122.7|28127.2|28120.2|28147.2|28140.2|28107.2|28100.2|537
1610370000000|2021-01-11 13:00:00|28124.7|28117.7|28017.2|28010.2|28132.2|28125.2|28017.2|28010.2|1311
1610373600000|2021-01-11 14:00:00|28014.7|28007.7|28102.2|28095.2|28107.2|28100.2|27957.2|27950.2|2912
1610377200000|2021-01-11 15:00:00|28097.2|28090.2|28097.2|28090.2|28127.2|28120.2|28047.2|28040.2|1568
1610380800000|2021-01-11 16:00:00|28102.2|28095.2|28107.2|28100.2|28122.2|28115.2|28019.7|28012.7|1583
1610384400000|2021-01-11 17:00:00|28112.2|28105.2|28107.2|28100.2|28137.2|28130.2|28077.2|28070.2|702
1610388000000|2021-01-11 18:00:00|28112.2|28105.2|28077.2|28070.2|28137.2|28130.2|28052.2|28045.2|711
1610391600000|2021-01-11 19:00:00|28074.7|28067.7|28087.2|28080.2|28087.2|28080.2|28022.2|28015.2|730
1610395200000|2021-01-11 20:00:00|28092.2|28085.2|28042.2|28035.2|28092.2|28085.2|28017.2|28010.2|1489
1610398800000|2021-01-11 21:00:00|28039.7|28032.7|28077.2|28047.2|28096.2|28081.2|28027.2|28020.2|236
1610402400000|2021-01-11 22:00:00|28077.4|28047.4|28080.2|28050.2|28082.1|28052.1|28074.7|28044.7|0
1610406000000|2021-01-11 23:00:00|28087.2|28057.2|28064.7|28057.7|28157.2|28150.2|28042.2|28035.2|10804
1610409600000|2021-01-12 00:00:00|28059.7|28052.7|28234.7|28227.7|28287.2|28280.2|27962.2|27955.2|11092
1610413200000|2021-01-12 01:00:00|28237.2|28230.2|28182.2|28175.2|28287.2|28280.2|28097.2|28090.2|6303
1610416800000|2021-01-12 02:00:00|28184.7|28177.7|28172.2|28165.2|28212.2|28205.2|28132.2|28125.2|2838
1610420400000|2021-01-12 03:00:00|28174.7|28167.7|28167.2|28160.2|28179.7|28172.7|28107.2|28100.2|2144
1610424000000|2021-01-12 04:00:00|28162.2|28155.2|28139.7|28132.7|28182.2|28175.2|28087.2|28080.2|3098
1610427600000|2021-01-12 05:00:00|28137.2|28130.2|28182.2|28175.2|28264.7|28257.7|28127.2|28120.2|6902
1610431200000|2021-01-12 06:00:00|28179.7|28172.7|28217.2|28210.2|28237.2|28230.2|28152.2|28145.2|4720
1610434800000|2021-01-12 07:00:00|28222.2|28215.2|28212.2|28205.2|28247.2|28240.2|28182.2|28175.2|1177
1610438400000|2021-01-12 08:00:00|28209.7|28202.7|28202.2|28195.2|28234.7|28227.7|28172.2|28165.2|987
1610442000000|2021-01-12 09:00:00|28207.2|28200.2|28224.7|28217.7|28242.2|28235.2|28192.2|28185.2|701
1610445600000|2021-01-12 10:00:00|28227.2|28220.2|28197.2|28190.2|28232.2|28225.2|28192.2|28185.2|418
1610449200000|2021-01-12 11:00:00|28199.7|28192.7|28192.2|28185.2|28207.2|28200.2|28172.2|28165.2|585
1610452800000|2021-01-12 12:00:00|28197.2|28190.2|28197.2|28190.2|28212.2|28205.2|28177.2|28170.2|346
1610456400000|2021-01-12 13:00:00|28194.7|28187.7|28142.2|28135.2|28197.2|28190.2|28132.2|28125.2|908
1610460000000|2021-01-12 14:00:00|28137.2|28130.2|28182.2|28175.2|28187.2|28180.2|28112.2|28105.2|1317
1610463600000|2021-01-12 15:00:00|28187.2|28180.2|28212.2|28205.2|28232.2|28225.2|28162.2|28155.2|1676
1610467200000|2021-01-12 16:00:00|28214.7|28207.7|28187.2|28180.2|28227.2|28220.2|28157.2|28150.2|1658
1610470800000|2021-01-12 17:00:00|28192.2|28185.2|28177.2|28170.2|28192.2|28185.2|28092.2|28085.2|1300
1610474400000|2021-01-12 18:00:00|28172.2|28165.2|28177.2|28170.2|28187.2|28180.2|28147.2|28140.2|851
1610478000000|2021-01-12 19:00:00|28174.7|28167.7|28162.2|28155.2|28197.2|28190.2|28142.2|28135.2|771
1610481600000|2021-01-12 20:00:00|28167.2|28160.2|28197.2|28190.2|28222.2|28215.2|28147.2|28140.2|1369
1610485200000|2021-01-12 21:00:00|28194.7|28187.7|28182.3|28152.3|28216.2|28201.2|28167.2|28152.3|335
1610488800000|2021-01-12 22:00:00|28182.6|28152.6|28185.3|28155.3|28189.9|28159.9|28177.3|28147.3|0
1610492400000|2021-01-12 23:00:00|28184|28154|28152.4|28145.4|28187.5|28165.2|28119.9|28112.9|15274
1610496000000|2021-01-13 00:00:00|28144.9|28137.9|28172.4|28165.4|28227.4|28220.4|28132.4|28125.4|5141
1610499600000|2021-01-13 01:00:00|28177.4|28170.4|28287.4|28280.4|28307.4|28300.4|28152.4|28145.4|4719
1610503200000|2021-01-13 02:00:00|28289.9|28282.9|28302.4|28295.4|28362.4|28355.4|28244.9|28237.9|4475
1610506800000|2021-01-13 03:00:00|28304.9|28297.9|28492.4|28485.4|28507.4|28500.4|28302.4|28295.4|4566
1610510400000|2021-01-13 04:00:00|28489.9|28482.9|28467.4|28460.4|28492.4|28485.4|28417.4|28410.4|3503
1610514000000|2021-01-13 05:00:00|28472.4|28465.4|28467.4|28460.4|28497.4|28490.4|28427.4|28420.4|5527
1610517600000|2021-01-13 06:00:00|28469.9|28462.9|28477.4|28470.4|28497.4|28490.4|28452.4|28445.4|4327
1610521200000|2021-01-13 07:00:00|28474.9|28467.9|28457.4|28450.4|28479.9|28472.9|28447.4|28440.4|504
1610524800000|2021-01-13 08:00:00|28459.9|28452.9|28432.4|28425.4|28467.4|28460.4|28407.4|28400.4|1325
1610528400000|2021-01-13 09:00:00|28437.4|28430.4|28452.4|28445.4|28482.4|28475.4|28414.9|28407.9|1276
1610532000000|2021-01-13 10:00:00|28457.4|28450.4|28422.4|28415.4|28462.4|28455.4|28392.4|28385.4|851
1610535600000|2021-01-13 11:00:00|28424.9|28417.9|28417.4|28410.4|28454.9|28447.9|28392.4|28385.4|840
1610539200000|2021-01-13 12:00:00|28414.9|28407.9|28382.4|28375.4|28422.4|28415.4|28364.9|28357.9|1036
1610542800000|2021-01-13 13:00:00|28377.4|28370.4|28412.4|28405.4|28432.4|28425.4|28377.4|28370.4|855
1610546400000|2021-01-13 14:00:00|28417.4|28410.4|28427.4|28420.4|28452.4|28445.4|28412.4|28405.4|2142
1610550000000|2021-01-13 15:00:00|28432.4|28425.4|28487.4|28480.4|28489.9|28482.9|28382.4|28375.4|1809
1610553600000|2021-01-13 16:00:00|28489.9|28482.9|28447.4|28440.4|28502.4|28495.4|28437.4|28430.4|1632
1610557200000|2021-01-13 17:00:00|28449.9|28442.9|28477.4|28470.4|28477.4|28470.4|28417.4|28410.4|849
1610560800000|2021-01-13 18:00:00|28472.4|28465.4|28487.4|28480.4|28487.4|28480.4|28459.9|28452.9|650
1610564400000|2021-01-13 19:00:00|28482.4|28475.4|28492.4|28485.4|28517.4|28510.4|28462.4|28455.4|1542
1610568000000|2021-01-13 20:00:00|28489.9|28482.9|28452.4|28445.4|28492.4|28485.4|28432.4|28425.4|983
1610571600000|2021-01-13 21:00:00|28449.9|28442.9|28447.7|28417.7|28487.4|28480.4|28441.4|28416.3|378
1610575200000|2021-01-13 22:00:00|28448.6|28418.6|28464.8|28434.8|28468.8|28438.8|28447|28417|0
1610578800000|2021-01-13 23:00:00|28461.7|28431.7|28447.4|28440.4|28468.9|28453.9|28417.4|28410.4|15467
1610582400000|2021-01-14 00:00:00|28444.9|28437.9|28692.4|28685.4|28762.4|28755.4|28407.4|28400.4|9227
1610586000000|2021-01-14 01:00:00|28697.4|28690.4|28827.1|28820.1|28832.1|28825.1|28682.4|28675.4|5619
1610589600000|2021-01-14 02:00:00|28824.6|28817.6|28892.1|28885.1|28907.1|28900.1|28789.6|28782.6|5095
1610593200000|2021-01-14 03:00:00|28889.6|28882.6|28952.1|28945.1|28952.1|28945.1|28867.1|28860.1|4268
1610596800000|2021-01-14 04:00:00|28954.6|28947.6|28977.1|28970.1|28982.1|28975.1|28902.1|28895.1|3775
1610600400000|2021-01-14 05:00:00|28979.6|28972.6|28684.6|28677.6|28979.6|28972.6|28577.1|28570.1|23077
1610604000000|2021-01-14 06:00:00|28687.1|28680.1|28822.1|28815.1|28877.1|28870.1|28677.1|28670.1|8639
1610607600000|2021-01-14 07:00:00|28824.6|28817.6|28822.1|28815.1|28837.1|28830.1|28799.6|28792.6|1342
1610611200000|2021-01-14 08:00:00|28814.6|28807.6|28877.1|28870.1|28919.6|28912.6|28797.1|28790.1|1891
1610614800000|2021-01-14 09:00:00|28874.6|28867.6|28902.1|28895.1|28922.1|28915.1|28867.1|28860.1|688
1610618400000|2021-01-14 10:00:00|28899.6|28892.6|28837.1|28830.1|28902.1|28895.1|28812.1|28805.1|993
1610622000000|2021-01-14 11:00:00|28834.6|28827.6|28847.1|28840.1|28854.6|28847.6|28812.1|28805.1|545
1610625600000|2021-01-14 12:00:00|28842.1|28835.1|28882.1|28875.1|28887.1|28880.1|28842.1|28835.1|542
1610629200000|2021-01-14 13:00:00|28877.1|28870.1|28867.1|28860.1|28882.1|28875.1|28857.1|28850.1|794
1610632800000|2021-01-14 14:00:00|28869.6|28862.6|28937.1|28930.1|28937.1|28930.1|28862.1|28855.1|1585
1610636400000|2021-01-14 15:00:00|28932.1|28925.1|28907.1|28900.1|28962.1|28955.1|28897.1|28890.1|2384
1610640000000|2021-01-14 16:00:00|28912.1|28905.1|28907.1|28900.1|28937.1|28930.1|28892.1|28885.1|1589
1610643600000|2021-01-14 17:00:00|28902.1|28895.1|28927.1|28920.1|28942.1|28935.1|28882.1|28875.1|1005
1610647200000|2021-01-14 18:00:00|28922.1|28915.1|28917.1|28910.1|28942.1|28935.1|28917.1|28910.1|791
1610650800000|2021-01-14 19:00:00|28914.6|28907.6|28912.1|28905.1|28952.1|28945.1|28902.1|28895.1|461
1610654400000|2021-01-14 20:00:00|28914.6|28907.6|28867.1|28860.1|28917.1|28910.1|28827.1|28820.1|1856
1610658000000|2021-01-14 21:00:00|28864.6|28857.6|28836.7|28806.7|28886.1|28877.6|28823.6|28806.1|441
1610661600000|2021-01-14 22:00:00|28836.9|28806.9|28864.2|28834.2|28864.2|28834.2|28834.9|28804.9|0
1610665200000|2021-01-14 23:00:00|28863.2|28833.2|28881.9|28874.9|28916.9|28909.9|28831.1|28816.1|16732
1610668800000|2021-01-15 00:00:00|28876.9|28869.9|28666.9|28659.9|28886.9|28879.9|28641.9|28634.9|12791
1610672400000|2021-01-15 01:00:00|28664.4|28657.4|28611.9|28604.9|28726.9|28719.9|28606.9|28599.9|4696
1610676000000|2021-01-15 02:00:00|28614.4|28607.4|28671.9|28664.9|28681.9|28674.9|28609.4|28602.4|2377
1610679600000|2021-01-15 03:00:00|28676.9|28669.9|28556.9|28549.9|28699.4|28692.4|28541.9|28534.9|2597
1610683200000|2021-01-15 04:00:00|28554.4|28547.4|28541.9|28534.9|28601.9|28594.9|28489.4|28482.4|4545
1610686800000|2021-01-15 05:00:00|28539.4|28532.4|28496.9|28489.9|28571.9|28564.9|28474.4|28467.4|6341
1610690400000|2021-01-15 06:00:00|28491.9|28484.9|28501.9|28494.9|28546.9|28539.9|28461.9|28454.9|6173
1610694000000|2021-01-15 07:00:00|28496.9|28489.9|28541.9|28534.9|28551.9|28544.9|28489.4|28482.4|790
1610697600000|2021-01-15 08:00:00|28539.4|28532.4|28539.4|28532.4|28586.9|28579.9|28516.9|28509.9|1004
1610701200000|2021-01-15 09:00:00|28541.9|28534.9|28566.9|28559.9|28571.9|28564.9|28536.9|28529.9|737
1610704800000|2021-01-15 10:00:00|28571.9|28564.9|28541.9|28534.9|28586.9|28579.9|28536.9|28529.9|959
1610708400000|2021-01-15 11:00:00|28544.4|28537.4|28504.4|28497.4|28549.4|28542.4|28486.9|28479.9|726
1610712000000|2021-01-15 12:00:00|28501.9|28494.9|28476.9|28469.9|28516.9|28509.9|28461.9|28454.9|849
1610715600000|2021-01-15 13:00:00|28479.4|28472.4|28426.9|28419.9|28496.9|28489.9|28386.9|28379.9|1673
1610719200000|2021-01-15 14:00:00|28424.4|28417.4|28421.9|28414.9|28456.9|28449.9|28386.9|28379.9|1833
1610722800000|2021-01-15 15:00:00|28426.9|28419.9|28331.9|28324.9|28436.9|28429.9|28156.9|28149.9|6787
1610726400000|2021-01-15 16:00:00|28329.4|28322.4|28371.9|28364.9|28386.9|28379.9|28271.9|28264.9|2610
1610730000000|2021-01-15 17:00:00|28369.4|28362.4|28396.9|28389.9|28399.4|28392.4|28336.9|28329.9|806
1610733600000|2021-01-15 18:00:00|28399.4|28392.4|28406.9|28399.9|28441.9|28434.9|28376.9|28369.9|685
1610737200000|2021-01-15 19:00:00|28409.4|28402.4|28416.9|28409.9|28436.9|28429.9|28386.9|28379.9|676
1610740800000|2021-01-15 20:00:00|28421.9|28414.9|28331.9|28324.9|28436.9|28429.9|28316.9|28309.9|1670
1610744400000|2021-01-15 21:00:00|28336.9|28329.9|28250.4|28220.4|28336.9|28329.9|28233.4|28218.4|505
1610748000000|2021-01-15 22:00:00|28250.5|28220.5|28250.5|28220.5|28250.5|28220.5|28250.5|28220.5|0
1610924400000|2021-01-17 23:00:00|28285.9|28270.9|28191.9|28184.9|28370.9|28359.9|28169.4|28162.4|23925
1610928000000|2021-01-18 00:00:00|28194.4|28187.4|28341.9|28334.9|28351.9|28344.9|28104.4|28097.4|10048
1610931600000|2021-01-18 01:00:00|28344.4|28337.4|28311.9|28304.9|28351.9|28344.9|28236.9|28229.9|4786
1610935200000|2021-01-18 02:00:00|28309.4|28302.4|28271.5|28264.5|28331.9|28324.9|28226.9|28219.9|2589
1610938800000|2021-01-18 03:00:00|28274|28267|28261.5|28254.5|28311.5|28304.5|28241.5|28234.5|1284
1610942400000|2021-01-18 04:00:00|28264|28257|28209|28202|28281.5|28274.5|28186.5|28179.5|1851
1610946000000|2021-01-18 05:00:00|28211.5|28204.5|28256.5|28249.5|28266.5|28259.5|28186.5|28179.5|4195
1610949600000|2021-01-18 06:00:00|28246.5|28239.5|28214|28207|28246.5|28239.5|28191.5|28184.5|4612
1610953200000|2021-01-18 07:00:00|28211.5|28204.5|28186.5|28179.5|28214|28207|28161.5|28154.5|578
1610956800000|2021-01-18 08:00:00|28189|28182|28216.5|28209.5|28246.5|28239.5|28169|28162|1169
1610960400000|2021-01-18 09:00:00|28214|28207|28221.5|28214.5|28254|28247|28211.5|28204.5|848
1610964000000|2021-01-18 10:00:00|28224|28217|28246.5|28239.5|28261.5|28254.5|28221.5|28214.5|334
1610967600000|2021-01-18 11:00:00|28249|28242|28286.5|28279.5|28306.5|28299.5|28241.5|28234.5|873
1610971200000|2021-01-18 12:00:00|28291.5|28284.5|28271.5|28264.5|28301.5|28294.5|28266.5|28259.5|363
1610974800000|2021-01-18 13:00:00|28274|28267|28316.5|28309.5|28321.5|28314.5|28271.5|28264.5|425
1610978400000|2021-01-18 14:00:00|28314|28307|28311.5|28304.5|28314|28307|28281.5|28274.5|325
1610982000000|2021-01-18 15:00:00|28314|28307|28334|28327|28341.5|28334.5|28306.5|28299.5|609
1610985600000|2021-01-18 16:00:00|28336.5|28329.5|28351.5|28344.5|28356.5|28349.5|28326.5|28319.5|626
1610989200000|2021-01-18 17:00:00|28354|28347|28339|28332|28356.5|28349.5|28331.5|28324.5|542
1610992800000|2021-01-18 18:00:00|28343|28328|28335.5|28320.5|28350.5|28335.5|28335.5|28320.5|77
1610996400000|2021-01-18 19:00:00|28338|28323|28340.5|28325.5|28340.5|28325.5|28335.5|28320.5|33
1611000000000|2021-01-18 20:00:00|28338|28323|28340.5|28325.5|28363|28348|28325.5|28310.5|120
1611003600000|2021-01-18 21:00:00|28343|28328|28301.5|28271.5|28345.5|28330.5|28301.2|28271.2|7741
1611007200000|2021-01-18 22:00:00|28305.7|28275.7|28293|28263|28310.5|28280.5|28264.4|28234.4|0
1611010800000|2021-01-18 23:00:00|28293.3|28263.3|28431.5|28424.5|28439|28432|28286.8|28256.8|1683
1611014400000|2021-01-19 00:00:00|28426.5|28419.5|28621.5|28614.5|28651.5|28644.5|28391.5|28384.5|8358
1611018000000|2021-01-19 01:00:00|28626.5|28619.5|28596.5|28589.5|28676.5|28669.5|28571.5|28564.5|4191
1611021600000|2021-01-19 02:00:00|28599|28592|28626.5|28619.5|28644|28637|28561.5|28554.5|2682
1611025200000|2021-01-19 03:00:00|28629|28622|28651.5|28644.5|28699|28692|28606.5|28599.5|2994
1611028800000|2021-01-19 04:00:00|28654|28647|28651.5|28644.5|28661.5|28654.5|28616.5|28609.5|1912
1611032400000|2021-01-19 05:00:00|28654|28647|28626.5|28619.5|28724|28717|28564|28557|6816
1611036000000|2021-01-19 06:00:00|28629|28622|28679|28672|28699|28692|28611.5|28604.5|6691
1611039600000|2021-01-19 07:00:00|28684|28677|28751.5|28744.5|28794|28787|28666.5|28659.5|2051
1611043200000|2021-01-19 08:00:00|28749|28742|28706.5|28699.5|28759|28752|28696.5|28689.5|1121
1611046800000|2021-01-19 09:00:00|28701.5|28694.5|28766.5|28759.5|28776.5|28769.5|28689|28682|1448
1611050400000|2021-01-19 10:00:00|28771.5|28764.5|28736.5|28729.5|28781.5|28774.5|28729|28722|758
1611054000000|2021-01-19 11:00:00|28734|28727|28761.5|28754.5|28766.5|28759.5|28734|28727|604
1611057600000|2021-01-19 12:00:00|28756.5|28749.5|28691.5|28684.5|28756.5|28749.5|28671.5|28664.5|1161
1611061200000|2021-01-19 13:00:00|28686.5|28679.5|28661.5|28654.5|28691.5|28684.5|28651.5|28644.5|804
1611064800000|2021-01-19 14:00:00|28666.5|28659.5|28611.5|28604.5|28671.5|28664.5|28566.5|28559.5|2576
1611068400000|2021-01-19 15:00:00|28614|28607|28651.5|28644.5|28691.5|28684.5|28581.5|28574.5|2057
1611072000000|2021-01-19 16:00:00|28654|28647|28636.5|28629.5|28681.5|28674.5|28586.5|28579.5|1585
1611075600000|2021-01-19 17:00:00|28631.5|28624.5|28696.5|28689.5|28696.5|28689.5|28631.5|28624.5|1178
1611079200000|2021-01-19 18:00:00|28691.5|28684.5|28711.5|28704.5|28716.5|28709.5|28686.5|28679.5|836
1611082800000|2021-01-19 19:00:00|28706.5|28699.5|28716.5|28709.5|28736.5|28729.5|28696.5|28689.5|720
1611086400000|2021-01-19 20:00:00|28711.5|28704.5|28731.5|28724.5|28751.5|28744.5|28701.5|28694.5|1966
1611090000000|2021-01-19 21:00:00|28736.5|28729.5|28767.8|28737.8|28770.4|28745.5|28721.5|28714.5|325
1611093600000|2021-01-19 22:00:00|28768|28738|28755.5|28725.5|28769.3|28739.3|28748.5|28718.5|0
1611097200000|2021-01-19 23:00:00|28761.9|28731.9|28831.5|28824.5|28836.5|28829.5|28731.5|28724.5|16332
1611100800000|2021-01-20 00:00:00|28829|28822|28606.5|28599.5|28829|28822|28564|28557|8458
1611104400000|2021-01-20 01:00:00|28609|28602|28551.5|28544.5|28626.5|28619.5|28471.5|28464.5|5062
1611108000000|2021-01-20 02:00:00|28549|28542|28521.5|28514.5|28556.5|28549.5|28491.5|28484.5|2442
1611111600000|2021-01-20 03:00:00|28526.5|28519.5|28506.5|28499.5|28534|28527|28461.5|28454.5|1978
1611115200000|2021-01-20 04:00:00|28504|28497|28479|28472|28506.5|28499.5|28396.5|28389.5|2158
1611118800000|2021-01-20 05:00:00|28476.5|28469.5|28506.5|28499.5|28551.5|28544.5|28466.5|28459.5|5090
1611122400000|2021-01-20 06:00:00|28531.5|28524.5|28549|28542|28571.5|28564.5|28481.5|28474.5|3568
1611126000000|2021-01-20 07:00:00|28551.5|28544.5|28511.5|28504.5|28564|28557|28511.5|28504.5|664
1611129600000|2021-01-20 08:00:00|28506.5|28499.5|28566.5|28559.5|28616.5|28609.5|28499|28492|1883
1611133200000|2021-01-20 09:00:00|28569|28562|28566.5|28559.5|28581.5|28574.5|28531.5|28524.5|507
1611136800000|2021-01-20 10:00:00|28564|28557|28591.5|28584.5|28599|28592|28561.5|28554.5|393
1611140400000|2021-01-20 11:00:00|28589|28582|28546.5|28539.5|28591.5|28584.5|28516.5|28509.5|879
1611144000000|2021-01-20 12:00:00|28549|28542|28536.5|28529.5|28561.5|28554.5|28516.5|28509.5|533
1611147600000|2021-01-20 13:00:00|28541.5|28534.5|28586.5|28579.5|28591.5|28584.5|28536.5|28529.5|1072
1611151200000|2021-01-20 14:00:00|28589|28582|28591.5|28584.5|28606.5|28599.5|28561.5|28554.5|2073
1611154800000|2021-01-20 15:00:00|28596.5|28589.5|28586.5|28579.5|28656.5|28649.5|28576.5|28569.5|2114
1611158400000|2021-01-20 16:00:00|28581.5|28574.5|28616.5|28609.5|28626.5|28619.5|28559|28552|1371
1611162000000|2021-01-20 17:00:00|28619|28612|28641.5|28634.5|28646.5|28639.5|28606.5|28599.5|558
1611165600000|2021-01-20 18:00:00|28646.5|28639.5|28656.5|28649.5|28664|28657|28641.5|28634.5|2279
1611169200000|2021-01-20 19:00:00|28661.5|28654.5|28666.5|28659.5|28674|28667|28641.5|28634.5|552
1611172800000|2021-01-20 20:00:00|28669|28662|28714|28707|28731.5|28724.5|28651.5|28644.5|2191
1611176400000|2021-01-20 21:00:00|28711.5|28704.5|28697.6|28667.6|28711.5|28704.5|28658|28643|515
1611180000000|2021-01-20 22:00:00|28698|28668|28722.4|28692.4|28722.4|28692.4|28697.8|28667.8|0
1611183600000|2021-01-20 23:00:00|28717.3|28687.3|28731.5|28724.5|28761.5|28754.5|28703|28687.3|11957
1611187200000|2021-01-21 00:00:00|28729|28722|28766.5|28759.5|28851.5|28844.5|28676.5|28669.5|8609
1611190800000|2021-01-21 01:00:00|28771.5|28764.5|28721.5|28714.5|28791.5|28784.5|28711.5|28704.5|3011
1611194400000|2021-01-21 02:00:00|28724|28717|28766.5|28759.5|28786.5|28779.5|28716.5|28709.5|2257
1611198000000|2021-01-21 03:00:00|28764|28757|28781.5|28774.5|28806.5|28799.5|28739|28732|2194
1611201600000|2021-01-21 04:00:00|28786.5|28779.5|28741.5|28734.5|28796.5|28789.5|28741.5|28734.5|1429
1611205200000|2021-01-21 05:00:00|28744|28737|28756.5|28749.5|28776.5|28769.5|28691.5|28684.5|4263
1611208800000|2021-01-21 06:00:00|28751.5|28744.5|28720.7|28713.7|28786.5|28779.5|28704|28697|5276
1611212400000|2021-01-21 07:00:00|28715.7|28708.7|28730.7|28723.7|28740.7|28733.7|28705.7|28698.7|658
1611216000000|2021-01-21 08:00:00|28725.7|28718.7|28680.7|28673.7|28765.7|28758.7|28660.7|28653.7|1219
1611219600000|2021-01-21 09:00:00|28675.7|28668.7|28695.7|28688.7|28713.2|28706.2|28675.7|28668.7|481
1611223200000|2021-01-21 10:00:00|28693.2|28686.2|28705.7|28698.7|28705.7|28698.7|28660.7|28653.7|1080
1611226800000|2021-01-21 11:00:00|28700.7|28693.7|28718.2|28711.2|28720.7|28713.7|28690.7|28683.7|331
1611230400000|2021-01-21 12:00:00|28720.7|28713.7|28705.7|28698.7|28735.7|28728.7|28695.7|28688.7|435
1611234000000|2021-01-21 13:00:00|28703.2|28696.2|28648.2|28641.2|28705.7|28698.7|28605.7|28598.7|2018
1611237600000|2021-01-21 14:00:00|28645.7|28638.7|28595.7|28588.7|28690.7|28683.7|28570.7|28563.7|1691
1611241200000|2021-01-21 15:00:00|28590.7|28583.7|28635.7|28628.7|28640.7|28633.7|28575.7|28568.7|1695
1611244800000|2021-01-21 16:00:00|28640.7|28633.7|28580.7|28573.7|28645.7|28638.7|28558.2|28551.2|1579
1611248400000|2021-01-21 17:00:00|28583.2|28576.2|28573.2|28566.2|28585.7|28578.7|28520.7|28513.7|1389
1611252000000|2021-01-21 18:00:00|28575.7|28568.7|28600.7|28593.7|28600.7|28593.7|28570.7|28563.7|465
1611255600000|2021-01-21 19:00:00|28598.2|28591.2|28640.7|28633.7|28645.7|28638.7|28595.7|28588.7|578
1611259200000|2021-01-21 20:00:00|28638.2|28631.2|28675.7|28668.7|28695.7|28688.7|28625.7|28618.7|1492
1611262800000|2021-01-21 21:00:00|28673.2|28666.2|28671.7|28641.7|28680.7|28673.7|28638.2|28631.2|782
1611266400000|2021-01-21 22:00:00|28671.2|28641.2|28654.8|28624.8|28671.7|28641.7|28651.4|28621.4|0
1611270000000|2021-01-21 23:00:00|28657.8|28627.8|28588.2|28581.2|28669.7|28654.7|28565.7|28558.7|13012
1611273600000|2021-01-22 00:00:00|28593.2|28586.2|28610.7|28603.7|28675.7|28668.7|28525.7|28518.7|7169
1611277200000|2021-01-22 01:00:00|28608.2|28601.2|28670.7|28663.7|28678.2|28671.2|28603.2|28596.2|2440
1611280800000|2021-01-22 02:00:00|28668.2|28661.2|28630.7|28623.7|28695.7|28688.7|28620.7|28613.7|2373
1611284400000|2021-01-22 03:00:00|28633.2|28626.2|28645.7|28638.7|28678.2|28671.2|28600.7|28593.7|2722
1611288000000|2021-01-22 04:00:00|28648.2|28641.2|28660.7|28653.7|28690.7|28683.7|28630.7|28623.7|1353
1611291600000|2021-01-22 05:00:00|28663.2|28656.2|28645.7|28638.7|28700.7|28693.7|28645.7|28638.7|3831
1611295200000|2021-01-22 06:00:00|28650.7|28643.7|28630.7|28623.7|28660.7|28653.7|28625.7|28618.7|3131
1611298800000|2021-01-22 07:00:00|28628.2|28621.2|28585.7|28578.7|28640.7|28633.7|28560.7|28553.7|990
1611302400000|2021-01-22 08:00:00|28580.7|28573.7|28535.7|28528.7|28588.2|28581.2|28450.7|28443.7|3178
1611306000000|2021-01-22 09:00:00|28538.2|28531.2|28445.7|28438.7|28555.7|28548.7|28410.7|28403.7|1705
1611309600000|2021-01-22 10:00:00|28450.7|28443.7|28455.7|28448.7|28480.7|28473.7|28438.2|28431.2|676
1611313200000|2021-01-22 11:00:00|28460.7|28453.7|28465.7|28458.7|28480.7|28473.7|28420.7|28413.7|854
1611316800000|2021-01-22 12:00:00|28468.2|28461.2|28470.7|28463.7|28480.7|28473.7|28445.7|28438.7|563
1611320400000|2021-01-22 13:00:00|28475.7|28468.7|28520.7|28513.7|28525.7|28518.7|28460.7|28453.7|1003
1611324000000|2021-01-22 14:00:00|28515.7|28508.7|28575.7|28568.7|28585.7|28578.7|28515.7|28508.7|1551
1611327600000|2021-01-22 15:00:00|28578.2|28571.2|28555.7|28548.7|28588.2|28581.2|28525.7|28518.7|1191
1611331200000|2021-01-22 16:00:00|28550.7|28543.7|28620.7|28613.7|28625.7|28618.7|28545.7|28538.7|1289
1611334800000|2021-01-22 17:00:00|28625.7|28618.7|28645.7|28638.7|28655.7|28648.7|28610.7|28603.7|1210
1611338400000|2021-01-22 18:00:00|28648.2|28641.2|28645.7|28638.7|28670.7|28663.7|28625.7|28618.7|944
1611342000000|2021-01-22 19:00:00|28648.2|28641.2|28660.7|28653.7|28675.7|28668.7|28640.7|28633.7|646
1611345600000|2021-01-22 20:00:00|28665.7|28658.7|28620.7|28613.7|28680.7|28673.7|28620.7|28613.7|1317
1611349200000|2021-01-22 21:00:00|28623.2|28616.2|28612|28582|28637.2|28628.7|28597.2|28580.9|299
1611529200000|2021-01-24 23:00:00|28644.7|28629.7|28718.2|28711.2|28730.7|28723.7|28639.7|28624.7|16261
1611532800000|2021-01-25 00:00:00|28710.7|28703.7|28770.7|28763.7|28783.2|28776.2|28560.7|28553.7|6403
1611536400000|2021-01-25 01:00:00|28765.7|28758.7|28715.7|28708.7|28778.2|28771.2|28705.7|28698.7|3363
1611540000000|2021-01-25 02:00:00|28720.7|28713.7|28750.7|28743.7|28775.7|28768.7|28715.7|28708.7|2419
1611543600000|2021-01-25 03:00:00|28753.2|28746.2|28727.7|28720.7|28787.7|28780.7|28727.7|28720.7|1749
1611547200000|2021-01-25 04:00:00|28730.2|28723.2|28732.7|28725.7|28772.7|28765.7|28720.2|28713.2|1653
1611550800000|2021-01-25 05:00:00|28735.2|28728.2|28805.2|28798.2|28812.7|28805.7|28722.7|28715.7|3382
1611554400000|2021-01-25 06:00:00|28802.7|28795.7|28797.7|28790.7|28817.7|28810.7|28777.7|28770.7|4147
1611558000000|2021-01-25 07:00:00|28802.7|28795.7|28827.7|28820.7|28837.7|28830.7|28787.7|28780.7|843
1611561600000|2021-01-25 08:00:00|28822.7|28815.7|28772.7|28765.7|28827.7|28820.7|28757.7|28750.7|1273
1611565200000|2021-01-25 09:00:00|28777.7|28770.7|28762.7|28755.7|28797.7|28790.7|28752.7|28745.7|871
1611568800000|2021-01-25 10:00:00|28760.2|28753.2|28787.7|28780.7|28787.7|28780.7|28737.7|28730.7|754
1611572400000|2021-01-25 11:00:00|28782.7|28775.7|28745.2|28738.2|28792.7|28785.7|28722.7|28715.7|1057
1611576000000|2021-01-25 12:00:00|28742.7|28735.7|28657.7|28650.7|28747.7|28740.7|28645.2|28638.2|1741
1611579600000|2021-01-25 13:00:00|28660.2|28653.2|28657.7|28650.7|28682.7|28675.7|28597.7|28590.7|2324
1611583200000|2021-01-25 14:00:00|28660.2|28653.2|28672.7|28665.7|28700.2|28693.2|28647.7|28640.7|2120
1611586800000|2021-01-25 15:00:00|28677.7|28670.7|28612.7|28605.7|28747.7|28740.7|28607.7|28600.7|3430
1611590400000|2021-01-25 16:00:00|28607.7|28600.7|28682.7|28675.7|28685.2|28678.2|28482.7|28475.7|7008
1611594000000|2021-01-25 17:00:00|28687.7|28680.7|28692.7|28685.7|28702.7|28695.7|28612.7|28605.7|1443
1611597600000|2021-01-25 18:00:00|28695.2|28688.2|28697.7|28690.7|28727.7|28720.7|28677.7|28670.7|848
1611601200000|2021-01-25 19:00:00|28700.2|28693.2|28707.7|28700.7|28722.7|28715.7|28672.7|28665.7|713
1611604800000|2021-01-25 20:00:00|28712.7|28705.7|28842.7|28835.7|28857.7|28850.7|28702.7|28695.7|2395
1611608400000|2021-01-25 21:00:00|28845.2|28838.2|28836.5|28806.5|28862.7|28855.7|28826.7|28802.7|497
1611612000000|2021-01-25 22:00:00|28835.7|28805.7|28823.5|28793.5|28838.4|28808.4|28823.4|28793.4|0
1611615600000|2021-01-25 23:00:00|28822.4|28792.4|28712.7|28705.7|28836.7|28821.7|28712.7|28705.7|24595
1611619200000|2021-01-26 00:00:00|28707.7|28700.7|28632.7|28625.7|28745.2|28738.2|28612.7|28605.7|5531
1611622800000|2021-01-26 01:00:00|28637.7|28630.7|28637|28630|28677.7|28670.7|28587.7|28580.7|3236
1611626400000|2021-01-26 02:00:00|28634.5|28627.5|28564.5|28557.5|28647|28640|28542|28535|2444
1611630000000|2021-01-26 03:00:00|28562|28555|28622|28615|28622|28615|28559.5|28552.5|2027
1611633600000|2021-01-26 04:00:00|28624.5|28617.5|28557|28550|28627|28620|28527|28520|3559
1611637200000|2021-01-26 05:00:00|28554.5|28547.5|28542|28535|28612|28605|28539.5|28532.5|4011
1611640800000|2021-01-26 06:00:00|28547|28540|28532|28525|28577|28570|28527|28520|4185
1611644400000|2021-01-26 07:00:00|28529.5|28522.5|28587|28580|28597|28590|28524.5|28517.5|680
1611648000000|2021-01-26 08:00:00|28592|28585|28682|28675|28697|28690|28587|28580|2017
1611651600000|2021-01-26 09:00:00|28687|28680|28684.5|28677.5|28722|28715|28672|28665|1213
1611655200000|2021-01-26 10:00:00|28687|28680|28689.5|28682.5|28702|28695|28662|28655|629
1611658800000|2021-01-26 11:00:00|28687|28680|28727|28720|28747|28740|28677|28670|997
1611662400000|2021-01-26 12:00:00|28729.5|28722.5|28747|28740|28752|28745|28722|28715|984
1611666000000|2021-01-26 13:00:00|28749.5|28742.5|28732|28725|28757|28750|28722|28715|590
1611669600000|2021-01-26 14:00:00|28737|28730|28712|28705|28752|28745|28697|28690|1392
1611673200000|2021-01-26 15:00:00|28714.5|28707.5|28737|28730|28762|28755|28697|28690|1786
1611676800000|2021-01-26 16:00:00|28739.5|28732.5|28702|28695|28744.5|28737.5|28692|28685|1174
1611680400000|2021-01-26 17:00:00|28699.5|28692.5|28727|28720|28737|28730|28699.5|28692.5|638
1611684000000|2021-01-26 18:00:00|28729.5|28722.5|28737|28730|28749.5|28742.5|28722|28715|369
1611687600000|2021-01-26 19:00:00|28742|28735|28742|28735|28752|28745|28732|28725|376
1611691200000|2021-01-26 20:00:00|28737|28730|28727|28720|28772|28765|28707|28700|1574
1611694800000|2021-01-26 21:00:00|28722|28715|28723.5|28693.5|28767|28760|28716|28690.8|561
1611698400000|2021-01-26 22:00:00|28725.3|28695.3|28718.3|28688.3|28728.9|28698.9|28714.3|28684.3|0
1611702000000|2021-01-26 23:00:00|28719.5|28689.5|28697|28690|28768.5|28753.5|28694.5|28687.5|15280
1611705600000|2021-01-27 00:00:00|28699.5|28692.5|28719.7|28712.7|28754.7|28747.7|28667|28660|5791
1611709200000|2021-01-27 01:00:00|28717.2|28710.2|28622.2|28615.2|28722.2|28715.2|28617.2|28610.2|3666
1611712800000|2021-01-27 02:00:00|28619.7|28612.7|28597.2|28590.2|28622.2|28615.2|28547.2|28540.2|2730
1611716400000|2021-01-27 03:00:00|28592.2|28585.2|28619.7|28612.7|28642.2|28635.2|28577.2|28570.2|1651
1611720000000|2021-01-27 04:00:00|28622.2|28615.2|28604.7|28597.7|28649.7|28642.7|28587.2|28580.2|1428
1611723600000|2021-01-27 05:00:00|28602.2|28595.2|28647.2|28640.2|28647.2|28640.2|28597.2|28590.2|3499
1611727200000|2021-01-27 06:00:00|28645.9|28638.9|28668.4|28661.4|28670.9|28663.9|28615.9|28608.9|3371
1611730800000|2021-01-27 07:00:00|28663.4|28656.4|28645.9|28638.9|28668.4|28661.4|28630.9|28623.9|422
1611734400000|2021-01-27 08:00:00|28643.4|28636.4|28620.9|28613.9|28653.4|28646.4|28575.9|28568.9|986
1611738000000|2021-01-27 09:00:00|28618.4|28611.4|28640.9|28633.9|28660.9|28653.9|28618.4|28611.4|471
1611741600000|2021-01-27 10:00:00|28638.4|28631.4|28600.9|28593.9|28640.9|28633.9|28595.9|28588.9|942
1611745200000|2021-01-27 11:00:00|28598.4|28591.4|28520.9|28513.9|28600.9|28593.9|28485.9|28478.9|3338
1611748800000|2021-01-27 12:00:00|28515.9|28508.9|28440.9|28433.9|28535.9|28528.9|28433.4|28426.4|3023
1611752400000|2021-01-27 13:00:00|28438.4|28431.4|28478.4|28471.4|28515.9|28508.9|28410.9|28403.9|2049
1611756000000|2021-01-27 14:00:00|28475.9|28468.9|28380.9|28373.9|28485.9|28478.9|28300.9|28293.9|4354
1611759600000|2021-01-27 15:00:00|28375.9|28368.9|28480.9|28473.9|28490.9|28483.9|28375.9|28368.9|3048
1611763200000|2021-01-27 16:00:00|28478.4|28471.4|28380.9|28373.9|28495.9|28488.9|28370.9|28363.9|2611
1611766800000|2021-01-27 17:00:00|28375.9|28368.9|28475.9|28468.9|28485.9|28478.9|28350.9|28343.9|1493
1611770400000|2021-01-27 18:00:00|28478.4|28471.4|28420.9|28413.9|28485.9|28478.9|28398.4|28391.4|1007
1611774000000|2021-01-27 19:00:00|28418.4|28411.4|28285.9|28278.9|28460.9|28453.9|28255.9|28248.9|2774
1611777600000|2021-01-27 20:00:00|28288.4|28281.4|28220.9|28213.9|28335.9|28328.9|28180.9|28173.9|4040
1611781200000|2021-01-27 21:00:00|28218.4|28211.4|28214.5|28184.5|28258.4|28251.4|28100.9|28093.9|1150
1611784800000|2021-01-27 22:00:00|28215.2|28185.2|28226.1|28196.1|28251|28221|28192.2|28162.2|0
1611788400000|2021-01-27 23:00:00|28225.5|28195.5|27905.9|27898.9|28245.4|28215.4|27888.4|27881.4|34582
1611792000000|2021-01-28 00:00:00|27908.4|27901.4|28198.4|28191.4|28235.9|28228.9|27908.4|27901.4|13180
1611795600000|2021-01-28 01:00:00|28195.9|28188.9|28323.4|28316.4|28363.4|28356.4|28183.4|28176.4|7588
1611799200000|2021-01-28 02:00:00|28325.9|28318.9|28316.5|28309.5|28355.9|28348.9|28276.5|28269.5|6153
1611802800000|2021-01-28 03:00:00|28319|28312|28281.5|28274.5|28321.5|28314.5|28251.5|28244.5|3293
1611806400000|2021-01-28 04:00:00|28284|28277|28186.5|28179.5|28291.5|28284.5|28131.5|28124.5|4685
1611810000000|2021-01-28 05:00:00|28181.5|28174.5|28171.5|28164.5|28281.5|28274.5|28146.5|28139.5|7575
1611813600000|2021-01-28 06:00:00|28169|28162|28079|28072|28186.5|28179.5|28061.5|28054.5|8777
1611817200000|2021-01-28 07:00:00|28076.5|28069.5|28081.5|28074.5|28104|28097|28001.5|27994.5|2128
1611820800000|2021-01-28 08:00:00|28079|28072|27896.5|27889.5|28136.5|28129.5|27876.5|27869.5|4360
1611824400000|2021-01-28 09:00:00|27891.5|27884.5|27946.5|27939.5|27966.5|27959.5|27831.5|27824.5|3931
1611828000000|2021-01-28 10:00:00|27944|27937|27996.5|27989.5|28049|28042|27901.5|27894.5|2018
1611831600000|2021-01-28 11:00:00|27991.5|27984.5|28036.5|28029.5|28096.5|28089.5|27989|27982|1504
1611835200000|2021-01-28 12:00:00|28039|28032|28059|28052|28101.5|28094.5|28031.5|28024.5|1105
1611838800000|2021-01-28 13:00:00|28056.5|28049.5|28206.5|28199.5|28216.5|28209.5|28006.5|27999.5|2038
1611842400000|2021-01-28 14:00:00|28211.5|28204.5|28266.5|28259.5|28346.5|28339.5|28196.5|28189.5|5989
1611846000000|2021-01-28 15:00:00|28271.5|28264.5|28376.5|28369.5|28409|28402|28251.5|28244.5|3504
1611849600000|2021-01-28 16:00:00|28374|28367|28421.5|28414.5|28454|28447|28371.5|28364.5|2293
1611853200000|2021-01-28 17:00:00|28426.5|28419.5|28481.5|28474.5|28506.5|28499.5|28426.5|28419.5|1766
1611856800000|2021-01-28 18:00:00|28479|28472|28536.5|28529.5|28536.5|28529.5|28461.5|28454.5|1600
1611860400000|2021-01-28 19:00:00|28539|28532|28481.5|28474.5|28541.5|28534.5|28461.5|28454.5|1175
1611864000000|2021-01-28 20:00:00|28479|28472|28421.5|28414.5|28501.5|28494.5|28409|28402|2000
1611867600000|2021-01-28 21:00:00|28416.5|28409.5|28403|28373|28426.5|28419.5|28358|28343|450
1611871200000|2021-01-28 22:00:00|28403.3|28373.3|28418.4|28388.4|28419.4|28389.4|28397.7|28367.7|0
1611874800000|2021-01-28 23:00:00|28420.9|28390.9|28316|28309|28429|28399|28294|28287|38172
1611878400000|2021-01-29 00:00:00|28313.5|28306.5|28146|28139|28348.5|28341.5|28136|28129|8410
1611882000000|2021-01-29 01:00:00|28151|28144|28163.5|28156.5|28321|28314|28146|28139|7573
1611885600000|2021-01-29 02:00:00|28166|28159|28131|28124|28198.5|28191.5|28083.5|28076.5|2975
1611889200000|2021-01-29 03:00:00|28133.5|28126.5|27886|27879|28146|28139|27883.5|27876.5|5422
1611892800000|2021-01-29 04:00:00|27888.5|27881.5|27771|27764|27936|27929|27656|27649|8619
1611896400000|2021-01-29 05:00:00|27768.5|27761.5|27641|27634|27768.5|27761.5|27641|27634|9179
1611900000000|2021-01-29 06:00:00|27656|27649|27736|27729|27741|27734|27586|27579|9023
1611903600000|2021-01-29 07:00:00|27738.5|27731.5|27708.5|27701.5|27806|27799|27616|27609|2271
1611907200000|2021-01-29 08:00:00|27701|27694|27811|27804|27846|27839|27633.5|27626.5|2530
1611910800000|2021-01-29 09:00:00|27813.5|27806.5|27813.5|27806.5|27886|27879|27768.5|27761.5|1971
1611914400000|2021-01-29 10:00:00|27811|27804|27831|27824|27841|27834|27753.5|27746.5|987
1611918000000|2021-01-29 11:00:00|27828.5|27821.5|27906|27899|27956|27949|27801|27794|1677
1611921600000|2021-01-29 12:00:00|27908.5|27901.5|27856|27849|27938.5|27931.5|27846|27839|1866
1611925200000|2021-01-29 13:00:00|27868.5|27861.5|27951|27944|27996|27989|27716|27709|5809
1611928800000|2021-01-29 14:00:00|27953.5|27946.5|28001|27994|28041|28034|27921|27914|3260
1611932400000|2021-01-29 15:00:00|28003.5|27996.5|28016|28009|28088.5|28081.5|27981|27974|2230
1611936000000|2021-01-29 16:00:00|28021|28014|27866|27859|28028.5|28021.5|27821|27814|3604
1611939600000|2021-01-29 17:00:00|27861|27854|27673.5|27666.5|27876|27869|27638.5|27631.5|3191
1611943200000|2021-01-29 18:00:00|27671|27664|27741|27734|27806|27799|27656|27649|1900
1611946800000|2021-01-29 19:00:00|27738.5|27731.5|27741|27734|27816|27809|27708.5|27701.5|1731
1611950400000|2021-01-29 20:00:00|27746|27739|27791|27784|27893.5|27886.5|27741|27734|3053
1611954000000|2021-01-29 21:00:00|27786|27779|27731.4|27701.4|27841|27834|27702.5|27687.5|595
1612134000000|2021-01-31 23:00:00|27722.5|27707.5|27651|27644|27732.5|27717.5|27590|27575|45977
1612137600000|2021-02-01 00:00:00|27653.5|27646.5|27921|27914|27951|27944|27626|27619|11955
1612141200000|2021-02-01 01:00:00|27918.5|27911.5|27888.5|27881.5|27963.5|27956.5|27883.5|27876.5|4457
1612144800000|2021-02-01 02:00:00|27891|27884|27896|27889|27943.5|27936.5|27851|27844|3614
1612148400000|2021-02-01 03:00:00|27901|27894|28011|28004|28026|28019|27891|27884|4222
1612152000000|2021-02-01 04:00:00|28006|27999|28056|28049|28066|28059|27986|27979|2335
1612155600000|2021-02-01 05:00:00|28061|28054|28086|28079|28111|28104|28026|28019|4361
1612159200000|2021-02-01 06:00:00|28081|28074|28118.5|28111.5|28166|28159|28071|28064|8201
1612162800000|2021-02-01 07:00:00|28121|28114|28141|28134|28198.5|28191.5|28076|28069|1266
1612166400000|2021-02-01 08:00:00|28136|28129|28191|28184|28211|28204|28076|28069|2088
1612170000000|2021-02-01 09:00:00|28193.5|28186.5|28203.5|28196.5|28246|28239|28168.5|28161.5|1156
1612173600000|2021-02-01 10:00:00|28201|28194|28181|28174|28231|28224|28173.5|28166.5|745
1612177200000|2021-02-01 11:00:00|28178.5|28171.5|28226|28219|28291|28284|28176|28169|1014
1612180800000|2021-02-01 12:00:00|28231|28224|28211|28204|28261|28254|28206|28199|508
1612184400000|2021-02-01 13:00:00|28213.5|28206.5|28186|28179|28226|28219|28181|28174|591
1612188000000|2021-02-01 14:00:00|28191|28184|28166|28159|28218.5|28211.5|28128.5|28121.5|2275
1612191600000|2021-02-01 15:00:00|28153.5|28146.5|28166|28159|28208.5|28201.5|28121|28114|2060
1612195200000|2021-02-01 16:00:00|28163.5|28156.5|28206|28199|28241|28234|28136|28129|1782
1612198800000|2021-02-01 17:00:00|28211|28204|28246|28239|28246|28239|28196|28189|1053
1612202400000|2021-02-01 18:00:00|28248.5|28241.5|28241|28234|28266|28259|28221|28214|688
1612206000000|2021-02-01 19:00:00|28243.5|28236.5|28276|28269|28301|28294|28221|28214|634
1612209600000|2021-02-01 20:00:00|28278.5|28271.5|28311|28304|28326|28319|28266|28259|1843
1612213200000|2021-02-01 21:00:00|28308.5|28301.5|28313.7|28283.7|28316|28309|28296|28281.2|467
1612216800000|2021-02-01 22:00:00|28313.9|28283.9|28300.3|28270.3|28313.9|28283.9|28290.2|28260.2|0
1612220400000|2021-02-01 23:00:00|28298.9|28268.9|28255.5|28248.5|28335.5|28328.5|28255.5|28248.5|22979
1612224000000|2021-02-02 00:00:00|28253|28246|28165.5|28158.5|28255.5|28248.5|28090.5|28083.5|7646
1612227600000|2021-02-02 01:00:00|28168|28161|28300.5|28293.5|28320.5|28313.5|28168|28161|5731
1612231200000|2021-02-02 02:00:00|28303|28296|28373|28366|28395.5|28388.5|28248|28241|4599
1612234800000|2021-02-02 03:00:00|28370.5|28363.5|28345.5|28338.5|28385.5|28378.5|28313|28306|2413
1612238400000|2021-02-02 04:00:00|28343|28336|28325.5|28318.5|28368|28361|28298|28291|1899
1612242000000|2021-02-02 05:00:00|28323|28316|28355.5|28348.5|28365.5|28358.5|28300.5|28293.5|4271
1612245600000|2021-02-02 06:00:00|28350.5|28343.5|28358|28351|28380.5|28373.5|28320.5|28313.5|6103
1612249200000|2021-02-02 07:00:00|28355.5|28348.5|28315.5|28308.5|28368|28361|28290.5|28283.5|716
1612252800000|2021-02-02 08:00:00|28313|28306|28363|28356|28408|28401|28280.5|28273.5|1395
1612256400000|2021-02-02 09:00:00|28360.5|28353.5|28410.5|28403.5|28433|28426|28355.5|28348.5|997
1612260000000|2021-02-02 10:00:00|28408|28401|28400.5|28393.5|28425.5|28418.5|28388|28381|522
1612263600000|2021-02-02 11:00:00|28398|28391|28348|28341|28405.5|28398.5|28348|28341|491
1612267200000|2021-02-02 12:00:00|28350.5|28343.5|28360.5|28353.5|28385.5|28378.5|28340.5|28333.5|437
1612270800000|2021-02-02 13:00:00|28363|28356|28363|28356|28380.5|28373.5|28350.5|28343.5|279
1612274400000|2021-02-02 14:00:00|28360.5|28353.5|28388|28381|28400.5|28393.5|28350.5|28343.5|1333
1612278000000|2021-02-02 15:00:00|28390.5|28383.5|28430.5|28423.5|28435.5|28428.5|28378|28371|1661
1612281600000|2021-02-02 16:00:00|28428|28421|28438|28431|28458|28451|28398|28391|1168
1612285200000|2021-02-02 17:00:00|28440.5|28433.5|28460.5|28453.5|28460.5|28453.5|28425.5|28418.5|549
1612288800000|2021-02-02 18:00:00|28458|28451|28470.5|28463.5|28475.5|28468.5|28430.5|28423.5|792
1612292400000|2021-02-02 19:00:00|28468|28461|28495.5|28488.5|28495.5|28488.5|28460.5|28453.5|406
1612296000000|2021-02-02 20:00:00|28493|28486|28495.5|28488.5|28530.5|28523.5|28470.5|28463.5|2000
1612299600000|2021-02-02 21:00:00|28498|28491|28499.3|28469.3|28510.5|28503.5|28464.5|28449.5|623
1612303200000|2021-02-02 22:00:00|28497.2|28467.2|28504.1|28474.1|28509.4|28479.4|28497.2|28467.2|0
1612306800000|2021-02-02 23:00:00|28511.1|28481.1|28480.1|28473.1|28520.1|28513.1|28464.5|28449.5|16077
1612310400000|2021-02-03 00:00:00|28477.6|28470.6|28640.1|28633.1|28680.1|28673.1|28412.6|28405.6|9484
1612314000000|2021-02-03 01:00:00|28637.6|28630.6|28570.1|28563.1|28660.1|28653.1|28485.1|28478.1|5830
1612317600000|2021-02-03 02:00:00|28572.6|28565.6|28545.1|28538.1|28577.6|28570.6|28500.1|28493.1|2279
1612321200000|2021-02-03 03:00:00|28550.1|28543.1|28550.1|28543.1|28570.1|28563.1|28497.6|28490.6|2164
1612324800000|2021-02-03 04:00:00|28547.6|28540.6|28590.1|28583.1|28605.1|28598.1|28547.6|28540.6|1914
1612328400000|2021-02-03 05:00:00|28592.6|28585.6|28640.1|28633.1|28655.1|28648.1|28585.1|28578.1|4973
1612332000000|2021-02-03 06:00:00|28645.1|28638.1|28645.1|28638.1|28665.1|28658.1|28615.1|28608.1|5430
1612335600000|2021-02-03 07:00:00|28647.6|28640.6|28710.1|28703.1|28710.1|28703.1|28635.1|28628.1|857
1612339200000|2021-02-03 08:00:00|28705.1|28698.1|28650.1|28643.1|28735.1|28728.1|28647.6|28640.6|1085
1612342800000|2021-02-03 09:00:00|28652.6|28645.6|28650.1|28643.1|28655.1|28648.1|28605.1|28598.1|714
1612346400000|2021-02-03 10:00:00|28647.6|28640.6|28652.6|28645.6|28665.1|28658.1|28635.1|28628.1|355
1612350000000|2021-02-03 11:00:00|28655.1|28648.1|28645.1|28638.1|28655.1|28648.1|28617.6|28610.6|115
1612353600000|2021-02-03 12:00:00|28642.6|28635.6|28610.1|28603.1|28642.6|28635.6|28605.1|28598.1|287
1612357200000|2021-02-03 13:00:00|28605.1|28598.1|28625.1|28618.1|28630.1|28623.1|28585.1|28578.1|556
1612360800000|2021-02-03 14:00:00|28622.6|28615.6|28615.1|28608.1|28625.1|28618.1|28575.1|28568.1|999
1612364400000|2021-02-03 15:00:00|28620.1|28613.1|28605.1|28598.1|28622.6|28615.6|28550.1|28543.1|1512
1612368000000|2021-02-03 16:00:00|28607.6|28600.6|28617.6|28610.6|28620.1|28613.1|28565.1|28558.1|1264
1612371600000|2021-02-03 17:00:00|28620.1|28613.1|28610.1|28603.1|28625.1|28618.1|28585.1|28578.1|413
1612375200000|2021-02-03 18:00:00|28615.1|28608.1|28620.1|28613.1|28620.1|28613.1|28592.6|28585.6|267
1612378800000|2021-02-03 19:00:00|28625.1|28618.1|28620.1|28613.1|28630.1|28623.1|28605.1|28598.1|380
1612382400000|2021-02-03 20:00:00|28617.6|28610.6|28590.1|28583.1|28622.6|28615.6|28575.1|28568.1|1324
1612386000000|2021-02-03 21:00:00|28592.6|28585.6|28624.5|28594.5|28634.1|28623.1|28590.1|28583.1|329
1612389600000|2021-02-03 22:00:00|28622.6|28592.6|28626.9|28596.9|28628.7|28598.7|28616.8|28586.8|0
1612393200000|2021-02-03 23:00:00|28627.2|28597.2|28567.6|28560.6|28633.8|28614.1|28550.1|28543.1|13714
1612396800000|2021-02-04 00:00:00|28565.1|28558.1|28460.1|28453.1|28605.1|28598.1|28455.1|28448.1|6326
1612400400000|2021-02-04 01:00:00|28462.6|28455.6|28512.6|28505.6|28535.1|28528.1|28452.6|28445.6|3848
1612404000000|2021-02-04 02:00:00|28510.1|28503.1|28500.1|28493.1|28545.1|28538.1|28487.6|28480.6|1904
1612407600000|2021-02-04 03:00:00|28497.6|28490.6|28365.1|28358.1|28515.1|28508.1|28357.6|28350.6|4129
1612411200000|2021-02-04 04:00:00|28367.6|28360.6|28382.6|28375.6|28417.6|28410.6|28345.1|28338.1|2691
1612414800000|2021-02-04 05:00:00|28380.1|28373.1|28365.1|28358.1|28390.1|28383.1|28325.1|28318.1|5132
1612418400000|2021-02-04 06:00:00|28360.1|28353.1|28432.6|28425.6|28442.6|28435.6|28300.1|28293.1|6893
1612422000000|2021-02-04 07:00:00|28435.1|28428.1|28400.1|28393.1|28445.1|28438.1|28382.6|28375.6|680
1612425600000|2021-02-04 08:00:00|28402.6|28395.6|28460.1|28453.1|28475.1|28468.1|28395.1|28388.1|1493
1612429200000|2021-02-04 09:00:00|28462.6|28455.6|28420.1|28413.1|28465.1|28458.1|28420.1|28413.1|487
1612432800000|2021-02-04 10:00:00|28415.1|28408.1|28455.1|28448.1|28457.6|28450.6|28405.1|28398.1|389
1612436400000|2021-02-04 11:00:00|28452.6|28445.6|28415.1|28408.1|28462.6|28455.6|28412.6|28405.6|482
1612440000000|2021-02-04 12:00:00|28417.6|28410.6|28440.1|28433.1|28447.6|28440.6|28410.1|28403.1|420
1612443600000|2021-02-04 13:00:00|28442.6|28435.6|28450.1|28443.1|28470.1|28463.1|28430.1|28423.1|462
1612447200000|2021-02-04 14:00:00|28452.6|28445.6|28502.6|28495.6|28505.1|28498.1|28420.1|28413.1|1425
1612450800000|2021-02-04 15:00:00|28505.1|28498.1|28570.1|28563.1|28585.1|28578.1|28485.1|28478.1|2872
1612454400000|2021-02-04 16:00:00|28575.1|28568.1|28562.6|28555.6|28590.1|28583.1|28550.1|28543.1|1367
1612458000000|2021-02-04 17:00:00|28565.1|28558.1|28560.1|28553.1|28580.1|28573.1|28555.1|28548.1|628
1612461600000|2021-02-04 18:00:00|28557.6|28550.6|28585.1|28578.1|28590.1|28583.1|28557.6|28550.6|707
1612465200000|2021-02-04 19:00:00|28587.6|28580.6|28610.1|28603.1|28620.1|28613.1|28585.1|28578.1|726
1612468800000|2021-02-04 20:00:00|28605.1|28598.1|28640.1|28633.1|28640.1|28633.1|28595.1|28588.1|1278
1612472400000|2021-02-04 21:00:00|28637.6|28630.6|28697.2|28667.2|28699.2|28681.6|28630.1|28623.1|415
1612476000000|2021-02-04 22:00:00|28697.3|28667.3|28674.2|28644.2|28699.9|28669.9|28673.5|28643.5|0
1612479600000|2021-02-04 23:00:00|28679.9|28649.9|28660.1|28653.1|28686.4|28678.1|28625.1|28616.6|12782
1612483200000|2021-02-05 00:00:00|28662.6|28655.6|28597|28590|28705.1|28698.1|28569.5|28562.5|5850
1612486800000|2021-02-05 01:00:00|28599.5|28592.5|28724.5|28717.5|28727|28720|28549.5|28542.5|5482
1612490400000|2021-02-05 02:00:00|28727|28720|28704.5|28697.5|28759.5|28752.5|28694.5|28687.5|5123
1612494000000|2021-02-05 03:00:00|28707|28700|28724.5|28717.5|28734.5|28727.5|28679.5|28672.5|2562
1612497600000|2021-02-05 04:00:00|28729.5|28722.5|28699.5|28692.5|28754.5|28747.5|28699.5|28692.5|2446
1612501200000|2021-02-05 05:00:00|28702|28695|28784.5|28777.5|28784.5|28777.5|28684.5|28677.5|6357
1612504800000|2021-02-05 06:00:00|28779.5|28772.5|28784.5|28777.5|28839.5|28832.5|28772|28765|5198
1612508400000|2021-02-05 07:00:00|28779.5|28772.5|28789.5|28782.5|28804.5|28797.5|28764.5|28757.5|572
1612512000000|2021-02-05 08:00:00|28784.5|28777.5|28774.5|28767.5|28804.5|28797.5|28762|28755|820
1612515600000|2021-02-05 09:00:00|28777|28770|28837|28830|28859.5|28852.5|28759.5|28752.5|988
1612519200000|2021-02-05 10:00:00|28839.5|28832.5|28869.5|28862.5|28894.5|28887.5|28824.5|28817.5|876
1612522800000|2021-02-05 11:00:00|28872|28865|28874.5|28867.5|28904.5|28897.5|28849.5|28842.5|586
1612526400000|2021-02-05 12:00:00|28872|28865|28884.5|28877.5|28909.5|28902.5|28864.5|28857.5|723
1612530000000|2021-02-05 13:00:00|28882|28875|28897|28890|28909.5|28902.5|28849.5|28842.5|1283
1612533600000|2021-02-05 14:00:00|28899.5|28892.5|28804.5|28797.5|28904.5|28897.5|28802|28795|1458
1612537200000|2021-02-05 15:00:00|28809.5|28802.5|28824.5|28817.5|28849.5|28842.5|28724.5|28717.5|1586
1612540800000|2021-02-05 16:00:00|28829.5|28822.5|28769.5|28762.5|28839.5|28832.5|28769.5|28762.5|1114
1612544400000|2021-02-05 17:00:00|28764.5|28757.5|28817|28810|28824.5|28817.5|28764.5|28757.5|1034
1612548000000|2021-02-05 18:00:00|28814.5|28807.5|28789.5|28782.5|28819.5|28812.5|28789.5|28782.5|416
1612551600000|2021-02-05 19:00:00|28784.5|28777.5|28784.5|28777.5|28814.5|28807.5|28769.5|28762.5|516
1612555200000|2021-02-05 20:00:00|28782|28775|28804.5|28797.5|28814.5|28807.5|28739.5|28732.5|1357
1612558800000|2021-02-05 21:00:00|28799.5|28792.5|28798.6|28768.6|28821|28806|28788.5|28768.5|219
1612738800000|2021-02-07 23:00:00|28833.5|28818.5|28861.4|28854.4|28923.5|28908.5|28833.5|28818.5|12072
1612742400000|2021-02-08 00:00:00|28853.9|28846.9|29223.9|29216.9|29303.9|29296.9|28821.4|28814.4|13474
1612746000000|2021-02-08 01:00:00|29221.4|29214.4|29373.9|29366.9|29403.9|29396.9|29178.9|29171.9|6551
1612749600000|2021-02-08 02:00:00|29376.4|29369.4|29403.9|29396.9|29423.9|29416.9|29346.4|29339.4|3594
1612753200000|2021-02-08 03:00:00|29401.4|29394.4|29348.9|29341.9|29413.9|29406.9|29296.4|29289.4|3033
1612756800000|2021-02-08 04:00:00|29343.9|29336.9|29293.9|29286.9|29353.9|29346.9|29263.9|29256.9|2857
1612760400000|2021-02-08 05:00:00|29296.4|29289.4|29388.9|29381.9|29393.9|29386.9|29293.9|29286.9|6982
1612764000000|2021-02-08 06:00:00|29383.9|29376.9|29376.4|29369.4|29438.9|29431.9|29368.9|29361.9|7553
1612767600000|2021-02-08 07:00:00|29373.9|29366.9|29331.4|29324.4|29386.4|29379.4|29308.9|29301.9|1069
1612771200000|2021-02-08 08:00:00|29328.9|29321.9|29313.9|29306.9|29368.9|29361.9|29288.9|29281.9|1812
1612774800000|2021-02-08 09:00:00|29316.4|29309.4|29343.9|29336.9|29353.9|29346.9|29281.4|29274.4|989
1612778400000|2021-02-08 10:00:00|29348.9|29341.9|29358.9|29351.9|29363.9|29356.9|29341.4|29334.4|530
1612782000000|2021-02-08 11:00:00|29356.4|29349.4|29388.9|29381.9|29398.9|29391.9|29351.4|29344.4|360
1612785600000|2021-02-08 12:00:00|29391.4|29384.4|29383.9|29376.9|29393.9|29386.9|29373.9|29366.9|418
1612789200000|2021-02-08 13:00:00|29381.4|29374.4|29493.9|29486.9|29543.9|29536.9|29376.4|29369.4|2828
1612792800000|2021-02-08 14:00:00|29498.9|29491.9|29508.9|29501.9|29523.9|29516.9|29466.4|29459.4|1701
1612796400000|2021-02-08 15:00:00|29503.9|29496.9|29453.9|29446.9|29528.9|29521.9|29443.9|29436.9|2189
1612800000000|2021-02-08 16:00:00|29456.4|29449.4|29448.9|29441.9|29463.9|29456.9|29408.9|29401.9|2223
1612803600000|2021-02-08 17:00:00|29453.9|29446.9|29453.9|29446.9|29483.9|29476.9|29443.9|29436.9|862
1612807200000|2021-02-08 18:00:00|29451.4|29444.4|29453.9|29446.9|29486.4|29479.4|29443.9|29436.9|513
1612810800000|2021-02-08 19:00:00|29456.4|29449.4|29453.9|29446.9|29463.9|29456.9|29448.9|29441.9|380
1612814400000|2021-02-08 20:00:00|29458.9|29451.9|29463.9|29456.9|29463.9|29456.9|29408.9|29401.9|1739
1612818000000|2021-02-08 21:00:00|29458.9|29451.9|29492.7|29462.7|29495.4|29484.4|29448.9|29441.9|463
1612821600000|2021-02-08 22:00:00|29492.5|29462.5|29504.9|29474.9|29504.9|29474.9|29479.4|29449.4|0
1612825200000|2021-02-08 23:00:00|29505.2|29475.2|29524.7|29517.7|29541.4|29534.4|29467.9|29452.9|16886
1612828800000|2021-02-09 00:00:00|29517.2|29510.2|29574.7|29567.7|29599.7|29592.7|29354.7|29347.7|10445
1612832400000|2021-02-09 01:00:00|29569.7|29562.7|29519.7|29512.7|29574.7|29567.7|29432.2|29425.2|5091
1612836000000|2021-02-09 02:00:00|29522.2|29515.2|29472.2|29465.2|29532.2|29525.2|29464.7|29457.7|1844
1612839600000|2021-02-09 03:00:00|29474.7|29467.7|29449.7|29442.7|29474.7|29467.7|29387.2|29380.2|2495
1612843200000|2021-02-09 04:00:00|29444.7|29437.7|29429.7|29422.7|29467.2|29460.2|29389.7|29382.7|2237
1612846800000|2021-02-09 05:00:00|29434.7|29427.7|29524.7|29517.7|29539.7|29532.7|29419.7|29412.7|5007
1612850400000|2021-02-09 06:00:00|29509.7|29502.7|29477.2|29470.2|29534.7|29527.7|29469.7|29462.7|5226
1612854000000|2021-02-09 07:00:00|29474.7|29467.7|29487.2|29480.2|29497.2|29490.2|29454.7|29447.7|894
1612857600000|2021-02-09 08:00:00|29484.7|29477.7|29477.2|29470.2|29519.7|29512.7|29452.2|29445.2|914
1612861200000|2021-02-09 09:00:00|29474.7|29467.7|29434.7|29427.7|29479.7|29472.7|29419.7|29412.7|901
1612864800000|2021-02-09 10:00:00|29432.2|29425.2|29394.7|29387.7|29444.7|29437.7|29389.7|29382.7|661
1612868400000|2021-02-09 11:00:00|29397.2|29390.2|29437.2|29430.2|29444.7|29437.7|29369.7|29362.7|489
1612872000000|2021-02-09 12:00:00|29434.7|29427.7|29429.7|29422.7|29449.7|29442.7|29422.2|29415.2|695
1612875600000|2021-02-09 13:00:00|29434.7|29427.7|29462.2|29455.2|29472.2|29465.2|29419.7|29412.7|474
1612879200000|2021-02-09 14:00:00|29459.7|29452.7|29459.7|29452.7|29469.7|29462.7|29417.2|29410.2|954
1612882800000|2021-02-09 15:00:00|29454.7|29447.7|29449.7|29442.7|29479.7|29472.7|29439.7|29432.7|1286
1612886400000|2021-02-09 16:00:00|29444.7|29437.7|29444.7|29437.7|29462.2|29455.2|29399.7|29392.7|1507
1612890000000|2021-02-09 17:00:00|29439.7|29432.7|29464.7|29457.7|29474.7|29467.7|29439.7|29432.7|577
1612893600000|2021-02-09 18:00:00|29467.2|29460.2|29462.2|29455.2|29469.7|29462.7|29449.7|29442.7|369
1612897200000|2021-02-09 19:00:00|29464.7|29457.7|29479.7|29472.7|29484.7|29477.7|29464.7|29457.7|292
1612900800000|2021-02-09 20:00:00|29477.2|29470.2|29434.7|29427.7|29482.2|29475.2|29404.7|29397.7|840
1612904400000|2021-02-09 21:00:00|29432.2|29425.2|29426.8|29396.8|29458.7|29443.7|29418.7|29394.9|205
1612908000000|2021-02-09 22:00:00|29426.7|29396.7|29435.8|29405.8|29435.8|29405.8|29425.1|29395.1|0
1612911600000|2021-02-09 23:00:00|29440.2|29410.2|29389.7|29382.7|29444.7|29437.7|29389.7|29382.7|12378
1612915200000|2021-02-10 00:00:00|29392.2|29385.2|29444.7|29437.7|29504.7|29497.7|29369.7|29362.7|5541
1612918800000|2021-02-10 01:00:00|29442.2|29435.2|29485.6|29478.6|29499.7|29492.7|29424.7|29417.7|2979
1612922400000|2021-02-10 02:00:00|29488.1|29481.1|29513.1|29506.1|29550.6|29543.6|29485.6|29478.6|4259
1612926000000|2021-02-10 03:00:00|29510.6|29503.6|29470.6|29463.6|29533.1|29526.1|29465.6|29458.6|2635
1612929600000|2021-02-10 04:00:00|29473.1|29466.1|29505.6|29498.6|29510.6|29503.6|29450.6|29443.6|2394
1612933200000|2021-02-10 05:00:00|29503.1|29496.1|29540.6|29533.6|29540.6|29533.6|29480.6|29473.6|4662
1612936800000|2021-02-10 06:00:00|29550.6|29543.6|29445.6|29438.6|29573.1|29566.1|29415.6|29408.6|8250
1612940400000|2021-02-10 07:00:00|29440.6|29433.6|29465.6|29458.6|29485.6|29478.6|29430.6|29423.6|577
1612944000000|2021-02-10 08:00:00|29463.1|29456.1|29430.6|29423.6|29470.6|29463.6|29385.6|29378.6|1224
1612947600000|2021-02-10 09:00:00|29435.6|29428.6|29460.6|29453.6|29470.6|29463.6|29420.6|29413.6|657
1612951200000|2021-02-10 10:00:00|29455.6|29448.6|29468.1|29461.1|29473.1|29466.1|29433.1|29426.1|710
1612954800000|2021-02-10 11:00:00|29465.6|29458.6|29465.6|29458.6|29490.6|29483.6|29455.6|29448.6|580
1612958400000|2021-02-10 12:00:00|29463.1|29456.1|29460.6|29453.6|29475.6|29468.6|29453.1|29446.1|438
1612962000000|2021-02-10 13:00:00|29458.1|29451.1|29450.6|29443.6|29480.6|29473.6|29440.6|29433.6|555
1612965600000|2021-02-10 14:00:00|29445.6|29438.6|29440.6|29433.6|29465.6|29458.6|29435.6|29428.6|862
1612969200000|2021-02-10 15:00:00|29445.6|29438.6|29350.6|29343.6|29455.6|29448.6|29185.6|29178.6|6041
1612972800000|2021-02-10 16:00:00|29345.6|29338.6|29303.1|29296.1|29365.6|29358.6|29270.6|29263.6|2175
1612976400000|2021-02-10 17:00:00|29305.6|29298.6|29280.6|29273.6|29305.6|29298.6|29230.6|29223.6|1491
1612980000000|2021-02-10 18:00:00|29278.1|29271.1|29310.6|29303.6|29330.6|29323.6|29273.1|29266.1|771
1612983600000|2021-02-10 19:00:00|29315.6|29308.6|29360.6|29353.6|29360.6|29353.6|29285.6|29278.6|954
1612987200000|2021-02-10 20:00:00|29365.6|29358.6|29290.6|29283.6|29375.6|29368.6|29265.6|29258.6|1231
1612990800000|2021-02-10 21:00:00|29288.1|29281.1|29306.9|29276.9|29337.5|29314.6|29288.1|29275.8|248
1612994400000|2021-02-10 22:00:00|29304.8|29274.8|29305.9|29275.9|29308.6|29278.6|29303.3|29273.3|0
1612998000000|2021-02-10 23:00:00|29305.7|29275.7|29353.1|29346.1|29360.6|29353.6|29302.1|29274|16816
1613001600000|2021-02-11 00:00:00|29345.6|29338.6|29263.1|29256.1|29345.6|29338.6|29248.1|29241.1|669
1613005200000|2021-02-11 01:00:00|29265.6|29258.6|29275.6|29268.6|29303.1|29296.1|29255.6|29248.6|502
1613008800000|2021-02-11 02:00:00|29278.1|29271.1|29297.3|29290.3|29304.8|29297.8|29268.1|29261.1|424
1613012400000|2021-02-11 03:00:00|29292.3|29285.3|29279.8|29272.8|29304.8|29297.8|29272.3|29265.3|517
1613016000000|2021-02-11 04:00:00|29284.8|29277.8|29304.8|29297.8|29324.8|29317.8|29274.8|29267.8|117
1613019600000|2021-02-11 05:00:00|29307.3|29300.3|29319.8|29312.8|29324.8|29317.8|29289.8|29282.8|208
1613023200000|2021-02-11 06:00:00|29317.3|29310.3|29332.3|29325.3|29347.3|29340.3|29304.8|29297.8|264
1613026800000|2021-02-11 07:00:00|29334.8|29327.8|29347.3|29340.3|29357.3|29350.3|29317.3|29310.3|198
1613030400000|2021-02-11 08:00:00|29349.8|29342.8|29397.3|29390.3|29404.8|29397.8|29314.8|29307.8|682
1613034000000|2021-02-11 09:00:00|29394.8|29387.8|29384.8|29377.8|29397.3|29390.3|29369.8|29362.8|265
1613037600000|2021-02-11 10:00:00|29387.3|29380.3|29399.8|29392.8|29409.8|29402.8|29379.8|29372.8|221
1613041200000|2021-02-11 11:00:00|29402.3|29395.3|29402.3|29395.3|29424.8|29417.8|29394.8|29387.8|180
1613044800000|2021-02-11 12:00:00|29404.8|29397.8|29399.8|29392.8|29419.8|29412.8|29389.8|29382.8|209
1613048400000|2021-02-11 13:00:00|29402.3|29395.3|29439.8|29432.8|29449.8|29442.8|29399.8|29392.8|417
1613052000000|2021-02-11 14:00:00|29444.8|29437.8|29409.8|29402.8|29479.8|29472.8|29409.8|29402.8|1392
1613055600000|2021-02-11 15:00:00|29404.8|29397.8|29459.8|29452.8|29499.8|29492.8|29399.8|29392.8|1467
1613059200000|2021-02-11 16:00:00|29457.3|29450.3|29474.8|29467.8|29484.8|29477.8|29432.3|29425.3|1094
1613062800000|2021-02-11 17:00:00|29477.3|29470.3|29404.8|29397.8|29484.8|29477.8|29349.8|29342.8|1107
1613066400000|2021-02-11 18:00:00|29407.3|29400.3|29434.8|29427.8|29449.8|29442.8|29384.8|29377.8|454
1613070000000|2021-02-11 19:00:00|29432.3|29425.3|29434.8|29427.8|29444.8|29437.8|29407.3|29400.3|581
1613073600000|2021-02-11 20:00:00|29429.8|29422.8|29482.3|29475.3|29492.3|29485.3|29424.8|29417.8|1007
1613077200000|2021-02-11 21:00:00|29484.8|29477.8|29507.4|29477.4|29513.8|29498.8|29469.8|29462.8|452
1613080800000|2021-02-11 22:00:00|29508.7|29478.7|29503|29473|29512.3|29482.3|29499.6|29469.6|0
1613084400000|2021-02-11 23:00:00|29507.4|29477.4|29649.8|29642.8|29652.3|29645.3|29469.8|29462.8|3833
1613088000000|2021-02-12 00:00:00|29652.3|29645.3|29474.8|29467.8|29672.3|29665.3|29449.8|29442.8|8339
1613091600000|2021-02-12 01:00:00|29479.8|29472.8|29459.4|29452.4|29509.8|29502.8|29419.4|29412.4|2635
1613095200000|2021-02-12 02:00:00|29461.9|29454.9|29449.4|29442.4|29504.4|29497.4|29444.4|29437.4|1285
1613098800000|2021-02-12 03:00:00|29454.4|29447.4|29474.4|29467.4|29491.9|29484.9|29444.4|29437.4|1091
1613102400000|2021-02-12 04:00:00|29476.9|29469.9|29464.4|29457.4|29506.9|29499.9|29449.4|29442.4|1363
1613106000000|2021-02-12 05:00:00|29466.9|29459.9|29479.4|29472.4|29519.4|29512.4|29464.4|29457.4|2942
1613109600000|2021-02-12 06:00:00|29496.9|29489.9|29409.4|29402.4|29499.4|29492.4|29389.4|29382.4|3774
1613113200000|2021-02-12 07:00:00|29404.4|29397.4|29391.9|29384.9|29426.9|29419.9|29384.4|29377.4|739
1613116800000|2021-02-12 08:00:00|29389.4|29382.4|29369.4|29362.4|29446.9|29439.9|29319.4|29312.4|1366
1613120400000|2021-02-12 09:00:00|29371.9|29364.9|29429.4|29422.4|29429.4|29422.4|29369.4|29362.4|1286
1613124000000|2021-02-12 10:00:00|29426.9|29419.9|29444.4|29437.4|29444.4|29437.4|29411.9|29404.9|457
1613127600000|2021-02-12 11:00:00|29441.9|29434.9|29469.4|29462.4|29469.4|29462.4|29429.4|29422.4|361
1613131200000|2021-02-12 12:00:00|29471.9|29464.9|29474.4|29467.4|29484.4|29477.4|29459.4|29452.4|431
1613134800000|2021-02-12 13:00:00|29476.9|29469.9|29466.9|29459.9|29499.4|29492.4|29454.4|29447.4|638
1613138400000|2021-02-12 14:00:00|29464.4|29457.4|29529.4|29522.4|29549.4|29542.4|29454.4|29447.4|1453
1613142000000|2021-02-12 15:00:00|29526.9|29519.9|29569.4|29562.4|29591.9|29584.9|29509.4|29502.4|1947
1613145600000|2021-02-12 16:00:00|29571.9|29564.9|29616.9|29609.9|29624.4|29617.4|29559.4|29552.4|1226
1613149200000|2021-02-12 17:00:00|29619.4|29612.4|29574.4|29567.4|29634.4|29627.4|29566.9|29559.9|768
1613152800000|2021-02-12 18:00:00|29571.9|29564.9|29574.4|29567.4|29584.4|29577.4|29539.4|29532.4|560
1613156400000|2021-02-12 19:00:00|29571.9|29564.9|29569.4|29562.4|29581.9|29574.9|29551.9|29544.9|515
1613160000000|2021-02-12 20:00:00|29571.9|29564.9|29639.4|29632.4|29641.9|29634.9|29569.4|29562.4|989
1613163600000|2021-02-12 21:00:00|29634.4|29627.4|29657.6|29627.6|29661|29649.9|29629.4|29622.4|180
1613343600000|2021-02-14 23:00:00|29653.4|29638.4|29709.4|29702.4|29749.4|29742.4|29653.4|29638.4|1949
1613347200000|2021-02-15 00:00:00|29719.4|29712.4|29851.9|29844.9|30014.4|30007.4|29711.9|29704.9|13890
1613350800000|2021-02-15 01:00:00|29854.4|29847.4|29859.3|29852.3|29911.9|29904.9|29789.4|29782.4|3163
1613354400000|2021-02-15 02:00:00|29854.3|29847.3|29861.8|29854.8|29884.3|29877.3|29849.3|29842.3|1686
1613358000000|2021-02-15 03:00:00|29859.3|29852.3|29969.3|29962.3|29969.3|29962.3|29849.3|29842.3|1624
1613361600000|2021-02-15 04:00:00|29964.3|29957.3|30036.8|30029.8|30049.3|30042.3|29964.3|29957.3|4442
1613365200000|2021-02-15 05:00:00|30034.3|30027.3|30084.3|30077.3|30104.3|30097.3|30004.3|29997.3|5455
1613368800000|2021-02-15 06:00:00|30089.3|30082.3|30099.3|30092.3|30149.3|30142.3|30079.3|30072.3|7143
1613372400000|2021-02-15 07:00:00|30096.8|30089.8|30111.8|30104.8|30169.3|30162.3|30094.3|30087.3|1161
1613376000000|2021-02-15 08:00:00|30109.3|30102.3|30129.3|30122.3|30134.3|30127.3|30064.3|30057.3|1150
1613379600000|2021-02-15 09:00:00|30131.8|30124.8|30131.8|30124.8|30139.3|30132.3|30099.3|30092.3|762
1613383200000|2021-02-15 10:00:00|30129.3|30122.3|30141.8|30134.8|30161.8|30154.8|30119.3|30112.3|542
1613386800000|2021-02-15 11:00:00|30139.3|30132.3|30139.3|30132.3|30149.3|30142.3|30121.8|30114.8|228
1613390400000|2021-02-15 12:00:00|30144.3|30137.3|30119.3|30112.3|30166.8|30159.8|30109.3|30102.3|508
1613394000000|2021-02-15 13:00:00|30116.8|30109.8|30174.3|30167.3|30184.3|30177.3|30109.3|30102.3|620
1613397600000|2021-02-15 14:00:00|30179.3|30172.3|30224.3|30217.3|30224.3|30217.3|30149.3|30142.3|981
1613401200000|2021-02-15 15:00:00|30226.8|30219.8|30281.8|30274.8|30284.3|30277.3|30219.3|30212.3|1260
1613404800000|2021-02-15 16:00:00|30284.3|30277.3|30264.3|30257.3|30294.3|30287.3|30241.8|30234.8|911
1613408400000|2021-02-15 17:00:00|30261.8|30254.8|30244.3|30237.3|30264.3|30257.3|30234.3|30227.3|429
1613412000000|2021-02-15 18:00:00|30248.3|30233.3|30265.8|30250.8|30270.8|30255.8|30248.3|30233.3|47
1613415600000|2021-02-15 19:00:00|30268.3|30253.3|30275.8|30260.8|30288.3|30273.3|30263.3|30248.3|46
1613419200000|2021-02-15 20:00:00|30278.3|30263.3|30183.3|30168.3|30303.3|30288.3|30178.3|30163.3|175
1613422800000|2021-02-15 21:00:00|30200.8|30185.8|30214.2|30184.2|30215.8|30200.8|30193.3|30178.3|10376
1613426400000|2021-02-15 22:00:00|30214.3|30184.3|30227.7|30197.7|30229.2|30199.2|30208.4|30178.4|10363
1613430000000|2021-02-15 23:00:00|30237.7|30207.7|30194.3|30187.3|30289.3|30282.3|30184.3|30177.3|2100
1613433600000|2021-02-16 00:00:00|30196.8|30189.8|30384.3|30377.3|30486.8|30479.8|30194.3|30187.3|9517
1613437200000|2021-02-16 01:00:00|30381.8|30374.8|30449.3|30442.3|30499.3|30492.3|30369.3|30362.3|4114
1613440800000|2021-02-16 02:00:00|30454.3|30447.3|30554.3|30547.3|30589.3|30582.3|30444.3|30437.3|3565
1613444400000|2021-02-16 03:00:00|30551.8|30544.8|30629.3|30622.3|30639.3|30632.3|30534.3|30527.3|3112
1613448000000|2021-02-16 04:00:00|30634.3|30627.3|30666.8|30659.8|30674.3|30667.3|30591.8|30584.8|3350
1613451600000|2021-02-16 05:00:00|30664.3|30657.3|30469.3|30462.3|30729.3|30722.3|30309.3|30302.3|16239
1613455200000|2021-02-16 06:00:00|30464.3|30457.3|30601.8|30594.8|30626.8|30619.8|30454.3|30447.3|7117
1613458800000|2021-02-16 07:00:00|30604.3|30597.3|30546.8|30539.8|30619.3|30612.3|30539.3|30532.3|1044
1613462400000|2021-02-16 08:00:00|30549.3|30542.3|30514.3|30507.3|30579.3|30572.3|30479.3|30472.3|2353
1613466000000|2021-02-16 09:00:00|30509.3|30502.3|30494.3|30487.3|30534.3|30527.3|30429.3|30422.3|1233
1613469600000|2021-02-16 10:00:00|30496.8|30489.8|30499.3|30492.3|30529.3|30522.3|30484.3|30477.3|537
1613473200000|2021-02-16 11:00:00|30496.8|30489.8|30536.8|30529.8|30536.8|30529.8|30451.8|30444.8|640
1613476800000|2021-02-16 12:00:00|30534.3|30527.3|30554.3|30547.3|30594.3|30587.3|30509.3|30502.3|1138
1613480400000|2021-02-16 13:00:00|30556.8|30549.8|30516.8|30509.8|30564.3|30557.3|30504.3|30497.3|1047
1613484000000|2021-02-16 14:00:00|30519.3|30512.3|30509.3|30502.3|30534.3|30527.3|30464.3|30457.3|2040
1613487600000|2021-02-16 15:00:00|30514.3|30507.3|30514.3|30507.3|30559.3|30552.3|30449.3|30442.3|1600
1613491200000|2021-02-16 16:00:00|30511.8|30504.8|30466.8|30459.8|30524.3|30517.3|30446.8|30439.8|1295
1613494800000|2021-02-16 17:00:00|30464.3|30457.3|30479.3|30472.3|30489.3|30482.3|30404.3|30397.3|1333
1613498400000|2021-02-16 18:00:00|30484.3|30477.3|30449.3|30442.3|30504.3|30497.3|30444.3|30437.3|724
1613502000000|2021-02-16 19:00:00|30451.8|30444.8|30459.3|30452.3|30479.3|30472.3|30434.3|30427.3|454
1613505600000|2021-02-16 20:00:00|30456.8|30449.8|30429.3|30422.3|30461.8|30454.8|30409.3|30402.3|1409
1613509200000|2021-02-16 21:00:00|30426.8|30419.8|30463.3|30433.3|30464.7|30443.3|30414.3|30407.3|231
1613512800000|2021-02-16 22:00:00|30461.5|30431.5|30464.8|30434.8|30467.5|30437.5|30459.4|30429.4|0
1613516400000|2021-02-16 23:00:00|30466.5|30436.5|30336.8|30329.8|30472.1|30457.3|30319.3|30312.3|19215
1613520000000|2021-02-17 00:00:00|30334.3|30327.3|30274.3|30267.3|30406.8|30399.8|30179.3|30172.3|11416
1613523600000|2021-02-17 01:00:00|30271.8|30264.8|30229.3|30222.3|30281.8|30274.8|30196.8|30189.8|4287
1613527200000|2021-02-17 02:00:00|30231.8|30224.8|30274.2|30267.2|30289.3|30282.3|30189.3|30182.3|3483
1613530800000|2021-02-17 03:00:00|30271.7|30264.7|30339.2|30332.2|30369.2|30362.2|30259.2|30252.2|2480
1613534400000|2021-02-17 04:00:00|30334.2|30327.2|30289.2|30282.2|30339.2|30332.2|30279.2|30272.2|2025
1613538000000|2021-02-17 05:00:00|30291.7|30284.7|30314.2|30307.2|30369.2|30362.2|30286.7|30279.7|4933
1613541600000|2021-02-17 06:00:00|30304.2|30297.2|30399.2|30392.2|30429.2|30422.2|30299.2|30292.2|6400
1613545200000|2021-02-17 07:00:00|30404.2|30397.2|30374.2|30367.2|30414.2|30407.2|30364.2|30357.2|824
1613548800000|2021-02-17 08:00:00|30376.7|30369.7|30439.2|30432.2|30451.7|30444.7|30314.2|30307.2|1803
1613552400000|2021-02-17 09:00:00|30434.2|30427.2|30374.2|30367.2|30441.7|30434.7|30359.2|30352.2|641
1613556000000|2021-02-17 10:00:00|30369.2|30362.2|30384.2|30377.2|30414.2|30407.2|30364.2|30357.2|547
1613559600000|2021-02-17 11:00:00|30381.7|30374.7|30404.2|30397.2|30404.2|30397.2|30356.7|30349.7|443
1613563200000|2021-02-17 12:00:00|30401.7|30394.7|30394.2|30387.2|30414.2|30407.2|30389.2|30382.2|319
1613566800000|2021-02-17 13:00:00|30409.2|30402.2|30369.2|30362.2|30414.2|30407.2|30339.2|30332.2|918
1613570400000|2021-02-17 14:00:00|30366.7|30359.7|30304.2|30297.2|30384.2|30377.2|30224.2|30217.2|3156
1613574000000|2021-02-17 15:00:00|30306.7|30299.7|30281.7|30274.7|30344.2|30337.2|30221.7|30214.7|2258
1613577600000|2021-02-17 16:00:00|30284.2|30277.2|30231.7|30224.7|30291.7|30284.7|30159.2|30152.2|2387
1613581200000|2021-02-17 17:00:00|30234.2|30227.2|30261.7|30254.7|30279.2|30272.2|30219.2|30212.2|1072
1613584800000|2021-02-17 18:00:00|30264.2|30257.2|30269.2|30262.2|30304.2|30297.2|30261.7|30254.7|855
1613588400000|2021-02-17 19:00:00|30271.7|30264.7|30344.2|30337.2|30349.2|30342.2|30271.7|30264.7|676
1613592000000|2021-02-17 20:00:00|30341.7|30334.7|30359.2|30352.2|30449.2|30442.2|30334.2|30327.2|3309
1613595600000|2021-02-17 21:00:00|30364.2|30357.2|30377.9|30347.9|30390.7|30375.7|30348.2|30333.2|266
1613599200000|2021-02-17 22:00:00|30377.7|30347.7|30389.1|30359.1|30390.4|30360.4|30376.4|30346.4|0
1613602800000|2021-02-17 23:00:00|30388.9|30358.9|30361.7|30354.7|30401.7|30394.7|30354.2|30342.6|20381
1613606400000|2021-02-18 00:00:00|30364.2|30357.2|30396.7|30389.7|30576.7|30569.7|30304.2|30297.2|10035
1613610000000|2021-02-18 01:00:00|30394.2|30387.2|30339.2|30332.2|30426.7|30419.7|30246.7|30239.7|4501
1613613600000|2021-02-18 02:00:00|30336.7|30329.7|30389.2|30382.2|30394.2|30387.2|30314.2|30307.2|3248
1613617200000|2021-02-18 03:00:00|30391.7|30384.7|30249.2|30242.2|30399.2|30392.2|30189.2|30182.2|3536
1613620800000|2021-02-18 04:00:00|30251.7|30244.7|30241.7|30234.7|30256.7|30249.7|30149.2|30142.2|2403
1613624400000|2021-02-18 05:00:00|30239.2|30232.2|30254.2|30247.2|30289.2|30282.2|30209.2|30202.2|3996
1613628000000|2021-02-18 06:00:00|30249.2|30242.2|30241.7|30234.7|30301.7|30294.7|30229.2|30222.2|4033
1613631600000|2021-02-18 07:00:00|30239.2|30232.2|30179.2|30172.2|30246.7|30239.7|30174.2|30167.2|664
1613635200000|2021-02-18 08:00:00|30181.7|30174.7|30239.2|30232.2|30244.2|30237.2|30109.2|30102.2|2177
1613638800000|2021-02-18 09:00:00|30234.2|30227.2|30191.7|30184.7|30249.2|30242.2|30119.2|30112.2|1610
1613642400000|2021-02-18 10:00:00|30194.2|30187.2|30116.7|30109.7|30219.2|30212.2|30114.2|30107.2|844
1613646000000|2021-02-18 11:00:00|30114.2|30107.2|30091.7|30084.7|30124.2|30117.2|30064.2|30057.2|1655
1613649600000|2021-02-18 12:00:00|30094.2|30087.2|30089.2|30082.2|30126.7|30119.7|30069.2|30062.2|795
1613653200000|2021-02-18 13:00:00|30091.7|30084.7|30009.2|30002.2|30104.2|30097.2|29999.2|29992.2|1536
1613656800000|2021-02-18 14:00:00|30006.7|29999.7|30054.2|30047.2|30066.7|30059.7|29964.2|29957.2|3211
1613660400000|2021-02-18 15:00:00|30051.7|30044.7|29979.2|29972.2|30059.2|30052.2|29904.2|29897.2|3199
1613664000000|2021-02-18 16:00:00|29981.7|29974.7|29999.2|29992.2|30054.2|30047.2|29971.7|29964.7|1622
1613667600000|2021-02-18 17:00:00|29996.7|29989.7|30004.2|29997.2|30024.2|30017.2|29959.2|29952.2|1088
1613671200000|2021-02-18 18:00:00|30001.7|29994.7|30044.2|30037.2|30059.2|30052.2|29986.7|29979.7|765
1613674800000|2021-02-18 19:00:00|30046.7|30039.7|30114.2|30107.2|30124.2|30117.2|30044.2|30037.2|889
1613678400000|2021-02-18 20:00:00|30111.7|30104.7|30141.7|30134.7|30144.2|30137.2|30084.2|30077.2|1457
1613682000000|2021-02-18 21:00:00|30144.2|30137.2|30145.6|30115.6|30153.2|30144.7|30133.2|30114.3|253
1613685600000|2021-02-18 22:00:00|30142.3|30112.3|30150.1|30120.1|30150.9|30120.9|30142.1|30112.1|0
1613689200000|2021-02-18 23:00:00|30146.4|30116.4|29994.2|29987.2|30165.7|30150.7|29984.2|29977.2|22497
1613692800000|2021-02-19 00:00:00|29984.2|29977.2|30124.2|30117.2|30149.2|30142.2|29979.2|29972.2|5248
1613696400000|2021-02-19 01:00:00|30121.7|30114.7|30004.2|29997.2|30174.2|30167.2|29934.2|29927.2|6560
1613700000000|2021-02-19 02:00:00|30006.7|29999.7|29824|29817|30006.7|29999.7|29764|29757|5930
1613703600000|2021-02-19 03:00:00|29819|29812|29899|29892|29944|29937|29809|29802|4398
1613707200000|2021-02-19 04:00:00|29894|29887|29956.5|29949.5|30009|30002|29856.5|29849.5|3408
1613710800000|2021-02-19 05:00:00|29959|29952|30019|30012|30054|30047|29944|29937|5748
1613714400000|2021-02-19 06:00:00|30014|30007|30079|30072|30086.5|30079.5|29984|29977|4226
1613718000000|2021-02-19 07:00:00|30086.5|30079.5|30079|30072|30101.5|30094.5|30059|30052|649
1613721600000|2021-02-19 08:00:00|30074|30067|30111.5|30104.5|30119|30112|30024|30017|1320
1613725200000|2021-02-19 09:00:00|30109|30102|30159|30152|30194|30187|30089|30082|1014
1613728800000|2021-02-19 10:00:00|30164|30157|30199|30192|30204|30197|30144|30137|899
1613732400000|2021-02-19 11:00:00|30201.5|30194.5|30124|30117|30209|30202|30121.5|30114.5|702
1613736000000|2021-02-19 12:00:00|30126.5|30119.5|30199|30192|30214|30207|30124|30117|640
1613739600000|2021-02-19 13:00:00|30201.5|30194.5|30249|30242|30269|30262|30194|30187|1039
1613743200000|2021-02-19 14:00:00|30246.5|30239.5|30241.5|30234.5|30249|30242|30179|30172|1395
1613746800000|2021-02-19 15:00:00|30244|30237|30299|30292|30304|30297|30214|30207|1459
1613750400000|2021-02-19 16:00:00|30304|30297|30309|30302|30331.5|30324.5|30289|30282|1284
1613754000000|2021-02-19 17:00:00|30306.5|30299.5|30229|30222|30319|30312|30219|30212|1321
1613757600000|2021-02-19 18:00:00|30226.5|30219.5|30259|30252|30259|30252|30186.5|30179.5|747
1613761200000|2021-02-19 19:00:00|30256.5|30249.5|30226.5|30219.5|30264|30257|30189|30182|552
1613764800000|2021-02-19 20:00:00|30224|30217|30216.5|30209.5|30249|30242|30191.5|30184.5|1371
1613768400000|2021-02-19 21:00:00|30214|30207|30189.8|30159.8|30216.5|30209.5|30173|30158|254
1613948400000|2021-02-21 23:00:00|30248|30233|30304|30297|30314|30307|30185.5|30170.5|18977
1613952000000|2021-02-22 00:00:00|30309|30302|30409|30402|30424|30417|30299|30292|7990
1613955600000|2021-02-22 01:00:00|30404|30397|30334.1|30327.1|30469|30462|30314.1|30307.1|5453
1613959200000|2021-02-22 02:00:00|30331.6|30324.6|30199.1|30192.1|30379.1|30372.1|30164.1|30157.1|4809
1613962800000|2021-02-22 03:00:00|30196.6|30189.6|30209.1|30202.1|30229.1|30222.1|30094.1|30087.1|3779
1613966400000|2021-02-22 04:00:00|30211.6|30204.6|30249.1|30242.1|30321.6|30314.6|30209.1|30202.1|3052
1613970000000|2021-02-22 05:00:00|30251.6|30244.6|30169.1|30162.1|30274.1|30267.1|30164.1|30157.1|4817
1613973600000|2021-02-22 06:00:00|30174.1|30167.1|30229.1|30222.1|30244.1|30237.1|30154.1|30147.1|4810
1613977200000|2021-02-22 07:00:00|30224.1|30217.1|30124.1|30117.1|30234.1|30227.1|30076.6|30069.6|1304
1613980800000|2021-02-22 08:00:00|30126.6|30119.6|30034.1|30027.1|30134.1|30127.1|29984.1|29977.1|3116
1613984400000|2021-02-22 09:00:00|30036.6|30029.6|30076.6|30069.6|30104.1|30097.1|30029.1|30022.1|1294
1613988000000|2021-02-22 10:00:00|30079.1|30072.1|30084.1|30077.1|30109.1|30102.1|30069.1|30062.1|786
1613991600000|2021-02-22 11:00:00|30086.6|30079.6|30086.6|30079.6|30119.1|30112.1|30054.1|30047.1|727
1613995200000|2021-02-22 12:00:00|30089.1|30082.1|30059.1|30052.1|30109.1|30102.1|30036.6|30029.6|598
1613998800000|2021-02-22 13:00:00|30056.6|30049.6|30044.1|30037.1|30069.1|30062.1|30004.1|29997.1|1159
1614002400000|2021-02-22 14:00:00|30046.6|30039.6|30059.1|30052.1|30071.6|30064.6|29991.6|29984.6|1792
1614006000000|2021-02-22 15:00:00|30061.6|30054.6|30074.1|30067.1|30089.1|30082.1|30014.1|30007.1|2276
1614009600000|2021-02-22 16:00:00|30069.1|30062.1|30131.6|30124.6|30139.1|30132.1|30049.1|30042.1|1243
1614013200000|2021-02-22 17:00:00|30129.1|30122.1|30136.6|30129.6|30141.6|30134.6|30084.1|30077.1|1477
1614016800000|2021-02-22 18:00:00|30139.1|30132.1|30174.1|30167.1|30184.1|30177.1|30119.1|30112.1|902
1614020400000|2021-02-22 19:00:00|30176.6|30169.6|30151.6|30144.6|30181.6|30174.6|30149.1|30142.1|591
1614024000000|2021-02-22 20:00:00|30154.1|30147.1|30001.6|29994.6|30154.1|30147.1|29984.1|29977.1|1909
1614027600000|2021-02-22 21:00:00|29999.1|29992.1|30011.4|29981.4|30039.1|30032.1|29998.1|29980.6|315
1614031200000|2021-02-22 22:00:00|30008.3|29978.3|29984.7|29954.7|30009.9|29979.9|29977.9|29947.9|0
1614034800000|2021-02-22 23:00:00|29994|29964|30014.1|30007.1|30065.6|30052.1|29991.6|29964|16100
1614038400000|2021-02-23 00:00:00|30011.6|30004.6|29961.6|29954.6|30029.1|30022.1|29939.1|29932.1|1235
1614042000000|2021-02-23 01:00:00|29964.1|29957.1|30084.1|30077.1|30101.6|30094.6|29959.1|29952.1|631
1614045600000|2021-02-23 02:00:00|30086.6|30079.6|30111.8|30104.8|30134.3|30127.3|30066.6|30059.6|496
1614049200000|2021-02-23 03:00:00|30109.3|30102.3|30089.3|30082.3|30116.8|30109.8|30031.8|30024.8|379
1614052800000|2021-02-23 04:00:00|30091.8|30084.8|30116.8|30109.8|30119.3|30112.3|30074.3|30067.3|258
1614056400000|2021-02-23 05:00:00|30119.3|30112.3|30114.3|30107.3|30139.3|30132.3|30109.3|30102.3|364
1614060000000|2021-02-23 06:00:00|30121.8|30114.8|30101.8|30094.8|30139.3|30132.3|30079.3|30072.3|524
1614063600000|2021-02-23 07:00:00|30106.8|30099.8|30126.8|30119.8|30129.3|30122.3|30066.8|30059.8|382
1614067200000|2021-02-23 08:00:00|30124.3|30117.3|30034.3|30027.3|30154.3|30147.3|30029.3|30022.3|1271
1614070800000|2021-02-23 09:00:00|30031.8|30024.8|29946.8|29939.8|30034.3|30027.3|29924.3|29917.3|1240
1614074400000|2021-02-23 10:00:00|29944.3|29937.3|29894.3|29887.3|29956.8|29949.8|29811.8|29804.8|1607
1614078000000|2021-02-23 11:00:00|29891.8|29884.8|29921.8|29914.8|29931.8|29924.8|29851.8|29844.8|1100
1614081600000|2021-02-23 12:00:00|29919.3|29912.3|29959.3|29952.3|29969.3|29962.3|29914.3|29907.3|733
1614085200000|2021-02-23 13:00:00|29956.8|29949.8|29949.3|29942.3|29961.8|29954.8|29916.8|29909.8|423
1614088800000|2021-02-23 14:00:00|29946.8|29939.8|29764.3|29757.3|29949.3|29942.3|29659.3|29652.3|3571
1614092400000|2021-02-23 15:00:00|29761.8|29754.8|29941.8|29934.8|29979.3|29972.3|29749.3|29742.3|2762
1614096000000|2021-02-23 16:00:00|29944.3|29937.3|29886.8|29879.8|29994.3|29987.3|29879.3|29872.3|1248
1614099600000|2021-02-23 17:00:00|29884.3|29877.3|29839.3|29832.3|29914.3|29907.3|29834.3|29827.3|1138
1614103200000|2021-02-23 18:00:00|29836.8|29829.8|29939.3|29932.3|29949.3|29942.3|29824.3|29817.3|998
1614106800000|2021-02-23 19:00:00|29936.8|29929.8|30024.3|30017.3|30029.3|30022.3|29926.8|29919.8|653
1614110400000|2021-02-23 20:00:00|30019.3|30012.3|30014.3|30007.3|30104.3|30097.3|30001.8|29994.8|2085
1614114000000|2021-02-23 21:00:00|30011.8|30004.8|30011.4|29981.4|30029.3|30022.3|29983.3|29968.3|436
1614117600000|2021-02-23 22:00:00|30011.2|29981.2|30020.9|29990.9|30022.1|29992.1|30004.1|29974.1|0
1614121200000|2021-02-23 23:00:00|30021.7|29991.7|30011.6|30004.6|30076.8|30069.8|29959.3|29945.8|11561
1614124800000|2021-02-24 00:00:00|29991.6|29984.6|29899.1|29892.1|30089.1|30082.1|29854.1|29847.1|9463
1614128400000|2021-02-24 01:00:00|29901.6|29894.6|29984.1|29977.1|30069.1|30062.1|29894.1|29887.1|5597
1614132000000|2021-02-24 02:00:00|29986.6|29979.6|29929.1|29922.1|30004.1|29997.1|29874.1|29867.1|3355
1614135600000|2021-02-24 03:00:00|29931.6|29924.6|29879.1|29872.1|29959.1|29952.1|29829.1|29822.1|4224
1614139200000|2021-02-24 04:00:00|29884.1|29877.1|29849.1|29842.1|29934.1|29927.1|29839.1|29832.1|3422
1614142800000|2021-02-24 05:00:00|29846.6|29839.6|29689.1|29682.1|29859.1|29852.1|29684.1|29677.1|8595
1614146400000|2021-02-24 06:00:00|29684.1|29677.1|29679.4|29672.4|29706.9|29699.9|29629.1|29622.1|6699
1614150000000|2021-02-24 07:00:00|29676.9|29669.9|29741.9|29734.9|29746.9|29739.9|29676.9|29669.9|1337
1614153600000|2021-02-24 08:00:00|29739.4|29732.4|29831.9|29824.9|29841.9|29834.9|29721.9|29714.9|2170
1614157200000|2021-02-24 09:00:00|29834.4|29827.4|29871.9|29864.9|29886.9|29879.9|29806.9|29799.9|1507
1614160800000|2021-02-24 10:00:00|29874.4|29867.4|29859.4|29852.4|29911.9|29904.9|29859.4|29852.4|962
1614164400000|2021-02-24 11:00:00|29861.9|29854.9|29871.9|29864.9|29889.4|29882.4|29836.9|29829.9|428
1614168000000|2021-02-24 12:00:00|29869.4|29862.4|29936.9|29929.9|29956.9|29949.9|29866.9|29859.9|1399
1614171600000|2021-02-24 13:00:00|29934.4|29927.4|29816.9|29809.9|29946.9|29939.9|29786.9|29779.9|1104
1614175200000|2021-02-24 14:00:00|29814.4|29807.4|29814.4|29807.4|29854.4|29847.4|29771.9|29764.9|2565
1614178800000|2021-02-24 15:00:00|29816.9|29809.9|29936.9|29929.9|29959.4|29952.4|29764.4|29757.4|2467
1614182400000|2021-02-24 16:00:00|29941.9|29934.9|30001.9|29994.9|30026.9|30019.9|29936.9|29929.9|2125
1614186000000|2021-02-24 17:00:00|30004.4|29997.4|30041.9|30034.9|30051.9|30044.9|30001.9|29994.9|859
1614189600000|2021-02-24 18:00:00|30039.4|30032.4|30109.4|30102.4|30111.9|30104.9|30021.9|30014.9|1130
1614193200000|2021-02-24 19:00:00|30111.9|30104.9|30096.9|30089.9|30111.9|30104.9|30066.9|30059.9|946
1614196800000|2021-02-24 20:00:00|30099.4|30092.4|30061.9|30054.9|30121.9|30114.9|30059.4|30052.4|1366
1614200400000|2021-02-24 21:00:00|30064.4|30057.4|30062.4|30032.4|30090.9|30075.9|30050.9|30029.4|364
1614204000000|2021-02-24 22:00:00|30064|30034|30066.8|30036.8|30073.1|30043.1|30055.2|30025.2|0
1614207600000|2021-02-24 23:00:00|30075.5|30045.5|30216.9|30209.9|30241.9|30234.9|30053.4|30038.1|23104
1614211200000|2021-02-25 00:00:00|30214.4|30207.4|30194.4|30187.4|30224.4|30217.4|30114.4|30107.4|8566
1614214800000|2021-02-25 01:00:00|30191.9|30184.9|30176.9|30169.9|30211.9|30204.9|30126.9|30119.9|4195
1614218400000|2021-02-25 02:00:00|30179.4|30172.4|30176.9|30169.9|30196.9|30189.9|30156.9|30149.9|2317
1614222000000|2021-02-25 03:00:00|30174.4|30167.4|30151.9|30144.9|30196.9|30189.9|30141.9|30134.9|1994
1614225600000|2021-02-25 04:00:00|30154.4|30147.4|30119.4|30112.4|30166.9|30159.9|30086.9|30079.9|2257
1614229200000|2021-02-25 05:00:00|30121.9|30114.9|30191.9|30184.9|30196.9|30189.9|30104.4|30097.4|4310
1614232800000|2021-02-25 06:00:00|30189.4|30182.4|30214.4|30207.4|30236.9|30229.9|30176.9|30169.9|7411
1614236400000|2021-02-25 07:00:00|30216.9|30209.9|30191.9|30184.9|30216.9|30209.9|30161.9|30154.9|477
1614240000000|2021-02-25 08:00:00|30194.4|30187.4|30186.9|30179.9|30231.9|30224.9|30131.9|30124.9|1643
1614243600000|2021-02-25 09:00:00|30184.4|30177.4|30159.4|30152.4|30191.9|30184.9|30121.9|30114.9|1148
1614247200000|2021-02-25 10:00:00|30156.9|30149.9|30186.9|30179.9|30196.9|30189.9|30136.9|30129.9|475
1614250800000|2021-02-25 11:00:00|30189.4|30182.4|30121.9|30114.9|30196.9|30189.9|30106.9|30099.9|980
1614254400000|2021-02-25 12:00:00|30124.4|30117.4|30111.9|30104.9|30136.9|30129.9|30094.4|30087.4|572
1614258000000|2021-02-25 13:00:00|30109.4|30102.4|30126.9|30119.9|30146.9|30139.9|30081.9|30074.9|1042
1614261600000|2021-02-25 14:00:00|30131.9|30124.9|30131.9|30124.9|30166.9|30159.9|30096.9|30089.9|1668
1614265200000|2021-02-25 15:00:00|30129.4|30122.4|30024.4|30017.4|30131.9|30124.9|29956.9|29949.9|3410
1614268800000|2021-02-25 16:00:00|30021.9|30014.9|29899.4|29892.4|30056.9|30049.9|29891.9|29884.9|3117
1614272400000|2021-02-25 17:00:00|29896.9|29889.9|29801.9|29794.9|29926.9|29919.9|29801.9|29794.9|2849
1614276000000|2021-02-25 18:00:00|29804.4|29797.4|29779.4|29772.4|29846.9|29839.9|29739.4|29732.4|3707
1614279600000|2021-02-25 19:00:00|29776.9|29769.9|29751.9|29744.9|29871.9|29864.9|29751.9|29744.9|2057
1614283200000|2021-02-25 20:00:00|29749.4|29742.4|29606.9|29599.9|29776.9|29769.9|29506.9|29499.9|5970
1614286800000|2021-02-25 21:00:00|29604.4|29597.4|29609.8|29579.8|29669.4|29662.4|29593.4|29578.4|533
1614290400000|2021-02-25 22:00:00|29609.5|29579.5|29614.2|29584.2|29616.2|29586.2|29601.8|29571.8|0
1614294000000|2021-02-25 23:00:00|29624.8|29594.8|29624.2|29617.2|29675.9|29660.9|29558.4|29543.4|28901
1614297600000|2021-02-26 00:00:00|29621.7|29614.7|29481.7|29474.7|29641.7|29634.7|29221.7|29214.7|20672
1614301200000|2021-02-26 01:00:00|29479.2|29472.2|29436.7|29429.7|29576.7|29569.7|29349.2|29342.2|9298
1614304800000|2021-02-26 02:00:00|29439.2|29432.2|29424.2|29417.2|29471.7|29464.7|29361.7|29354.7|4348
1614308400000|2021-02-26 03:00:00|29426.7|29419.7|29366.7|29359.7|29486.7|29479.7|29339.2|29332.2|3057
1614312000000|2021-02-26 04:00:00|29369.2|29362.2|29231.7|29224.7|29391.7|29384.7|29171.7|29164.7|5858
1614315600000|2021-02-26 05:00:00|29234.2|29227.2|28996.7|28989.7|29236.7|29229.7|28996.7|28989.7|13995
1614319200000|2021-02-26 06:00:00|29001.7|28994.7|29219.2|29212.2|29271.7|29264.7|28991.7|28984.7|15312
1614322800000|2021-02-26 07:00:00|29221.7|29214.7|29281.7|29274.7|29319.2|29312.2|29156.7|29149.7|2762
1614326400000|2021-02-26 08:00:00|29286.7|29279.7|29466.7|29459.7|29501.7|29494.7|29241.7|29234.7|3310
1614330000000|2021-02-26 09:00:00|29464.2|29457.2|29461.7|29454.7|29501.7|29494.7|29416.7|29409.7|1134
1614333600000|2021-02-26 10:00:00|29459.2|29452.2|29386.7|29379.7|29466.7|29459.7|29384.2|29377.2|1184
1614337200000|2021-02-26 11:00:00|29384.2|29377.2|29279.2|29272.2|29424.2|29417.2|29211.7|29204.7|1626
1614340800000|2021-02-26 12:00:00|29281.7|29274.7|29341.7|29334.7|29429.2|29422.2|29276.7|29269.7|1824
1614344400000|2021-02-26 13:00:00|29339.2|29332.2|29451.7|29444.7|29456.7|29449.7|29301.7|29294.7|1832
1614348000000|2021-02-26 14:00:00|29449.2|29442.2|29296.7|29289.7|29466.7|29459.7|29289.2|29282.2|3752
1614351600000|2021-02-26 15:00:00|29299.2|29292.2|29306.7|29299.7|29371.7|29364.7|29134.2|29127.2|6245
1614355200000|2021-02-26 16:00:00|29311.7|29304.7|29386.7|29379.7|29426.7|29419.7|29269.2|29262.2|3755
1614358800000|2021-02-26 17:00:00|29389.2|29382.2|29396.7|29389.7|29471.7|29464.7|29366.7|29359.7|1785
1614362400000|2021-02-26 18:00:00|29399.2|29392.2|29341.7|29334.7|29451.7|29444.7|29329.2|29322.2|1470
1614366000000|2021-02-26 19:00:00|29346.7|29339.7|29381.7|29374.7|29381.7|29374.7|29286.7|29279.7|1086
1614369600000|2021-02-26 20:00:00|29379.2|29372.2|29274.2|29267.2|29471.7|29464.7|29274.2|29267.2|2774
1614373200000|2021-02-26 21:00:00|29269.2|29262.2|29256.6|29226.6|29284.2|29277.2|29199.2|29192.2|706
1614553200000|2021-02-28 23:00:00|29333.2|29318.2|29601.9|29594.9|29641.9|29634.9|29325.7|29310.7|37894
1614556800000|2021-03-01 00:00:00|29594.4|29587.4|29601.9|29594.9|29696.9|29689.9|29481.9|29474.9|9697
1614560400000|2021-03-01 01:00:00|29604.4|29597.4|29639.4|29632.4|29659.4|29652.4|29541.9|29534.9|4098
1614564000000|2021-03-01 02:00:00|29641.9|29634.9|29601.9|29594.9|29666.9|29659.9|29596.9|29589.9|2562
1614567600000|2021-03-01 03:00:00|29604.4|29597.4|29556.9|29549.9|29626.9|29619.9|29546.9|29539.9|2903
1614571200000|2021-03-01 04:00:00|29554.4|29547.4|29581.9|29574.9|29621.9|29614.9|29551.9|29544.9|2218
1614574800000|2021-03-01 05:00:00|29586.9|29579.9|29676.9|29669.9|29691.9|29684.9|29576.9|29569.9|7818
1614578400000|2021-03-01 06:00:00|29681.9|29674.9|29591.9|29584.9|29716.9|29709.9|29556.9|29549.9|12321
1614582000000|2021-03-01 07:00:00|29594.4|29587.4|29619.4|29612.4|29641.9|29634.9|29576.9|29569.9|1256
1614585600000|2021-03-01 08:00:00|29616.9|29609.9|29541.9|29534.9|29651.9|29644.9|29536.9|29529.9|2215
1614589200000|2021-03-01 09:00:00|29544.4|29537.4|29564.4|29557.4|29584.4|29577.4|29526.9|29519.9|1041
1614592800000|2021-03-01 10:00:00|29561.9|29554.9|29561.9|29554.9|29576.9|29569.9|29526.9|29519.9|642
1614596400000|2021-03-01 11:00:00|29566.9|29559.9|29511.9|29504.9|29566.9|29559.9|29486.9|29479.9|594
1614600000000|2021-03-01 12:00:00|29516.9|29509.9|29556.9|29549.9|29564.4|29557.4|29506.9|29499.9|532
1614603600000|2021-03-01 13:00:00|29551.9|29544.9|29551.9|29544.9|29576.9|29569.9|29541.9|29534.9|506
1614607200000|2021-03-01 14:00:00|29556.9|29549.9|29646.9|29639.9|29646.9|29639.9|29536.9|29529.9|3472
1614610800000|2021-03-01 15:00:00|29651.9|29644.9|29791.9|29784.9|29796.9|29789.9|29621.9|29614.9|2617
1614614400000|2021-03-01 16:00:00|29796.9|29789.9|29786.9|29779.9|29801.9|29794.9|29756.9|29749.9|1531
1614618000000|2021-03-01 17:00:00|29789.4|29782.4|29761.9|29754.9|29806.9|29799.9|29761.9|29754.9|893
1614621600000|2021-03-01 18:00:00|29766.9|29759.9|29841.9|29834.9|29861.9|29854.9|29756.9|29749.9|1361
1614625200000|2021-03-01 19:00:00|29839.4|29832.4|29881.9|29874.9|29904.4|29897.4|29834.4|29827.4|1111
1614628800000|2021-03-01 20:00:00|29886.9|29879.9|29906.9|29899.9|29936.9|29929.9|29831.9|29824.9|2258
1614632400000|2021-03-01 21:00:00|29904.4|29897.4|29943|29913|29943.7|29923.4|29894.4|29883.4|390
1614636000000|2021-03-01 22:00:00|29941.8|29911.8|29947.6|29917.6|29947.8|29917.8|29939|29909|0
1614639600000|2021-03-01 23:00:00|29945.2|29915.2|29954.4|29947.4|30030.9|30015.9|29924.4|29910.9|19176
1614643200000|2021-03-02 00:00:00|29956.9|29949.9|29814.4|29807.4|30011.9|30004.9|29784.4|29777.4|8048
1614646800000|2021-03-02 01:00:00|29811.9|29804.9|29581.9|29574.9|29826.9|29819.9|29561.9|29554.9|6150
1614650400000|2021-03-02 02:00:00|29579.4|29572.4|29446.9|29439.9|29649.4|29642.4|29411.9|29404.9|4926
1614654000000|2021-03-02 03:00:00|29449.4|29442.4|29469.4|29462.4|29491.9|29484.9|29314.4|29307.4|5020
1614657600000|2021-03-02 04:00:00|29471.9|29464.9|29446.9|29439.9|29539.4|29532.4|29406.9|29399.9|3093
1614661200000|2021-03-02 05:00:00|29451.9|29444.9|29431.9|29424.9|29459.4|29452.4|29346.9|29339.9|4884
1614664800000|2021-03-02 06:00:00|29421.9|29414.9|29499.4|29492.4|29539.4|29532.4|29396.9|29389.9|5993
1614668400000|2021-03-02 07:00:00|29496.9|29489.9|29431.9|29424.9|29521.9|29514.9|29431.9|29424.9|1303
1614672000000|2021-03-02 08:00:00|29436.9|29429.9|29426.9|29419.9|29561.9|29554.9|29411.9|29404.9|2158
1614675600000|2021-03-02 09:00:00|29429.4|29422.4|29461.9|29454.9|29494.4|29487.4|29341.9|29334.9|1834
1614679200000|2021-03-02 10:00:00|29464.4|29457.4|29521.9|29514.9|29536.9|29529.9|29451.9|29444.9|723
1614682800000|2021-03-02 11:00:00|29516.9|29509.9|29566.9|29559.9|29586.9|29579.9|29506.9|29499.9|1195
1614686400000|2021-03-02 12:00:00|29569.4|29562.4|29576.9|29569.9|29596.9|29589.9|29556.9|29549.9|660
1614690000000|2021-03-02 13:00:00|29574.4|29567.4|29586.9|29579.9|29591.9|29584.9|29516.9|29509.9|953
1614693600000|2021-03-02 14:00:00|29589.4|29582.4|29571.9|29564.9|29631.9|29624.9|29501.9|29494.9|2408
1614697200000|2021-03-02 15:00:00|29566.9|29559.9|29536.9|29529.9|29596.9|29589.9|29476.9|29469.9|2419
1614700800000|2021-03-02 16:00:00|29534.4|29527.4|29511.9|29504.9|29554.4|29547.4|29481.9|29474.9|1543
1614704400000|2021-03-02 17:00:00|29506.9|29499.9|29586.9|29579.9|29611.9|29604.9|29501.9|29494.9|1194
1614708000000|2021-03-02 18:00:00|29589.4|29582.4|29619.4|29612.4|29646.9|29639.9|29589.4|29582.4|712
1614711600000|2021-03-02 19:00:00|29621.9|29614.9|29591.9|29584.9|29631.9|29624.9|29546.9|29539.9|1009
1614715200000|2021-03-02 20:00:00|29594.4|29587.4|29524.4|29517.4|29621.9|29614.9|29486.9|29479.9|1446
1614718800000|2021-03-02 21:00:00|29521.9|29514.9|29469.3|29439.3|29544.4|29537.4|29463.4|29437.2|729
1614722400000|2021-03-02 22:00:00|29470.3|29440.3|29485|29455|29485.3|29455.3|29464.5|29434.5|0
1614726000000|2021-03-02 23:00:00|29485.3|29455.3|29531.9|29524.9|29621.9|29614.9|29485|29455|18514
1614729600000|2021-03-03 00:00:00|29534.4|29527.4|29431.9|29424.9|29556.9|29549.9|29336.9|29329.9|6410
1614733200000|2021-03-03 01:00:00|29429.4|29422.4|29414.4|29407.4|29446.9|29439.9|29351.9|29344.9|2664
1614736800000|2021-03-03 02:00:00|29416.9|29409.9|29511.9|29504.9|29526.9|29519.9|29394.4|29387.4|2836
1614740400000|2021-03-03 03:00:00|29516.9|29509.9|29486.9|29479.9|29541.9|29534.9|29471.9|29464.9|1603
1614744000000|2021-03-03 04:00:00|29489.4|29482.4|29481.9|29474.9|29511.9|29504.9|29451.9|29444.9|1264
1614747600000|2021-03-03 05:00:00|29484.4|29477.4|29576.9|29569.9|29616.9|29609.9|29481.9|29474.9|6572
1614751200000|2021-03-03 06:00:00|29569.4|29562.4|29601.9|29594.9|29629.4|29622.4|29526.9|29519.9|5032
1614754800000|2021-03-03 07:00:00|29599.4|29592.4|29661.9|29654.9|29694.4|29687.4|29591.9|29584.9|856
1614758400000|2021-03-03 08:00:00|29659.4|29652.4|29716.9|29709.9|29741.9|29734.9|29656.9|29649.9|1531
1614762000000|2021-03-03 09:00:00|29714.4|29707.4|29749.4|29742.4|29766.9|29759.9|29701.9|29694.9|1261
1614765600000|2021-03-03 10:00:00|29751.9|29744.9|29746.9|29739.9|29756.9|29749.9|29716.9|29709.9|529
1614769200000|2021-03-03 11:00:00|29744.4|29737.4|29741.9|29734.9|29746.9|29739.9|29706.9|29699.9|671
1614772800000|2021-03-03 12:00:00|29744.4|29737.4|29699.4|29692.4|29746.9|29739.9|29689.4|29682.4|692
1614776400000|2021-03-03 13:00:00|29696.9|29689.9|29551.9|29544.9|29696.9|29689.9|29481.9|29474.9|3124
1614780000000|2021-03-03 14:00:00|29549.4|29542.4|29509.4|29502.4|29606.9|29599.9|29476.9|29469.9|3236
1614783600000|2021-03-03 15:00:00|29504.4|29497.4|29536.9|29529.9|29556.9|29549.9|29406.9|29399.9|3470
1614787200000|2021-03-03 16:00:00|29534.4|29527.4|29546.9|29539.9|29571.9|29564.9|29516.9|29509.9|1530
1614790800000|2021-03-03 17:00:00|29544.4|29537.4|29496.9|29489.9|29556.9|29549.9|29491.9|29484.9|1243
1614794400000|2021-03-03 18:00:00|29494.4|29487.4|29456.9|29449.9|29541.9|29534.9|29446.9|29439.9|1199
1614798000000|2021-03-03 19:00:00|29459.4|29452.4|29471.9|29464.9|29486.9|29479.9|29386.9|29379.9|2377
1614801600000|2021-03-03 20:00:00|29474.4|29467.4|29291.9|29284.9|29476.9|29469.9|29271.9|29264.9|2718
1614805200000|2021-03-03 21:00:00|29289.4|29282.4|29307.8|29277.8|29321.9|29314.9|29265.9|29250.9|760
1614808800000|2021-03-03 22:00:00|29307.7|29277.7|29321.6|29291.6|29321.8|29291.8|29305.2|29275.2|0
1614812400000|2021-03-03 23:00:00|29331.4|29301.4|29186.3|29179.3|29345.9|29330.9|29183.8|29176.8|22707
1614816000000|2021-03-04 00:00:00|29183.8|29176.8|29211.3|29204.3|29286.3|29279.3|29116.3|29109.3|8764
1614819600000|2021-03-04 01:00:00|29213.8|29206.8|29096.3|29089.3|29226.3|29219.3|29061.3|29054.3|7364
1614823200000|2021-03-04 02:00:00|29093.8|29086.8|29011.3|29004.3|29116.3|29109.3|28991.3|28984.3|6799
1614826800000|2021-03-04 03:00:00|29008.8|29001.8|28766.3|28759.3|29063.8|29056.8|28761.3|28754.3|6827
1614830400000|2021-03-04 04:00:00|28771.3|28764.3|28916.3|28909.3|28921.3|28914.3|28713.8|28706.8|7667
1614834000000|2021-03-04 05:00:00|28918.8|28911.8|28926.3|28919.3|29006.3|28999.3|28876.3|28869.3|9520
1614837600000|2021-03-04 06:00:00|28923.8|28916.8|28998.8|28991.8|29041.3|29034.3|28916.3|28909.3|8086
1614841200000|2021-03-04 07:00:00|29001.3|28994.3|29061.3|29054.3|29088.8|29081.8|28981.3|28974.3|1629
1614844800000|2021-03-04 08:00:00|29058.8|29051.8|29121.3|29114.3|29146.3|29139.3|29056.3|29049.3|2694
1614848400000|2021-03-04 09:00:00|29123.8|29116.8|28988.8|28981.8|29136.3|29129.3|28916.3|28909.3|2159
1614852000000|2021-03-04 10:00:00|28991.3|28984.3|28981.3|28974.3|29008.8|29001.8|28921.3|28914.3|1245
1614855600000|2021-03-04 11:00:00|28983.8|28976.8|29046.3|29039.3|29056.3|29049.3|28926.3|28919.3|1374
1614859200000|2021-03-04 12:00:00|29048.8|29041.8|29081.3|29074.3|29083.8|29076.8|29031.3|29024.3|1487
1614862800000|2021-03-04 13:00:00|29078.8|29071.8|29126.3|29119.3|29146.3|29139.3|29041.3|29034.3|1033
1614866400000|2021-03-04 14:00:00|29131.3|29124.3|29066.3|29059.3|29211.3|29204.3|29041.3|29034.3|3549
1614870000000|2021-03-04 15:00:00|29071.3|29064.3|29206.3|29199.3|29221.3|29214.3|29001.3|28994.3|3363
1614873600000|2021-03-04 16:00:00|29208.8|29201.8|29256.3|29249.3|29291.3|29284.3|29163.8|29156.8|2117
1614877200000|2021-03-04 17:00:00|29258.8|29251.8|28968.8|28961.8|29296.3|29289.3|28936.3|28929.3|5554
1614880800000|2021-03-04 18:00:00|28971.3|28964.3|28788.8|28781.8|29038.8|29031.8|28783.8|28776.8|4653
1614884400000|2021-03-04 19:00:00|28786.3|28779.3|29023.8|29016.8|29061.3|29054.3|28786.3|28779.3|3486
1614888000000|2021-03-04 20:00:00|29021.3|29014.3|28923.8|28916.8|29041.3|29034.3|28863.8|28856.8|3132
1614891600000|2021-03-04 21:00:00|28926.3|28919.3|28961.4|28931.4|28973.8|28966.8|28923.8|28916.8|463
1614895200000|2021-03-04 22:00:00|28962.2|28932.2|28950.3|28920.3|28967.7|28937.7|28948.2|28918.2|0
1614898800000|2021-03-04 23:00:00|28956.5|28926.5|28736.3|28729.3|28965|28935|28736.3|28729.3|33751
1614902400000|2021-03-05 00:00:00|28733.8|28726.8|28496.3|28489.3|28763.8|28756.8|28418.8|28411.8|12113
1614906000000|2021-03-05 01:00:00|28498.8|28491.8|28376.3|28369.3|28506.3|28499.3|28311.3|28304.3|8090
1614909600000|2021-03-05 02:00:00|28378.8|28371.8|28498.8|28491.8|28506.3|28499.3|28306.3|28299.3|5147
1614913200000|2021-03-05 03:00:00|28501.3|28494.3|28743.8|28736.8|28746.3|28739.3|28481.3|28474.3|5089
1614916800000|2021-03-05 04:00:00|28741.3|28734.3|28661.3|28654.3|28866.3|28859.3|28656.3|28649.3|5871
1614920400000|2021-03-05 05:00:00|28658.8|28651.8|28856.3|28849.3|28856.3|28849.3|28616.3|28609.3|9510
1614924000000|2021-03-05 06:00:00|28861.3|28854.3|28798.8|28791.8|28873.8|28866.8|28731.3|28724.3|6768
1614927600000|2021-03-05 07:00:00|28796.3|28789.3|28738.8|28731.8|28828.8|28821.8|28681.3|28674.3|1031
1614931200000|2021-03-05 08:00:00|28741.3|28734.3|28761.3|28754.3|28776.3|28769.3|28636.3|28629.3|1783
1614934800000|2021-03-05 09:00:00|28756.3|28749.3|28758.8|28751.8|28786.3|28779.3|28693.8|28686.8|939
1614938400000|2021-03-05 10:00:00|28761.3|28754.3|28781.3|28774.3|28806.3|28799.3|28731.3|28724.3|872
1614942000000|2021-03-05 11:00:00|28778.8|28771.8|28876.3|28869.3|28891.3|28884.3|28773.8|28766.8|1626
1614945600000|2021-03-05 12:00:00|28873.8|28866.8|28886.3|28879.3|28901.3|28894.3|28831.3|28824.3|1036
1614949200000|2021-03-05 13:00:00|28888.8|28881.8|28996.3|28989.3|29046.3|29039.3|28741.3|28734.3|3888
1614952800000|2021-03-05 14:00:00|28998.8|28991.8|28906.3|28899.3|29116.3|29109.3|28876.3|28869.3|6076
1614956400000|2021-03-05 15:00:00|28901.3|28894.3|28761.3|28754.3|28948.8|28941.8|28751.3|28744.3|5618
1614960000000|2021-03-05 16:00:00|28766.3|28759.3|28793.8|28786.8|28798.8|28791.8|28606.3|28599.3|3866
1614963600000|2021-03-05 17:00:00|28791.3|28784.3|28906.3|28899.3|28936.3|28929.3|28771.3|28764.3|2893
1614967200000|2021-03-05 18:00:00|28903.8|28896.8|29001.3|28994.3|29031.3|29024.3|28853.8|28846.8|1686
1614970800000|2021-03-05 19:00:00|29003.8|28996.8|29121.3|29114.3|29131.3|29124.3|28961.3|28954.3|1899
1614974400000|2021-03-05 20:00:00|29126.3|29119.3|29178.8|29171.8|29196.3|29189.3|29121.3|29114.3|2476
1614978000000|2021-03-05 21:00:00|29181.3|29174.3|29211.2|29181.2|29225.3|29210.3|29173.8|29162.8|451
1615158000000|2021-03-07 23:00:00|29300.3|29285.3|29328.7|29321.7|29476.3|29469.3|29292.8|29277.8|33001
1615161600000|2021-03-08 00:00:00|29331.2|29324.2|29156.2|29149.2|29336.2|29329.2|29071.2|29064.2|11108
1615165200000|2021-03-08 01:00:00|29151.2|29144.2|29136.2|29129.2|29206.2|29199.2|29056.2|29049.2|6674
1615168800000|2021-03-08 02:00:00|29133.7|29126.7|28961.2|28954.2|29156.2|29149.2|28896.2|28889.2|8566
1615172400000|2021-03-08 03:00:00|28958.7|28951.7|28793.7|28786.7|28971.2|28964.2|28743.7|28736.7|6123
1615176000000|2021-03-08 04:00:00|28791.2|28784.2|28756.2|28749.2|28831.2|28824.2|28691.2|28684.2|6760
1615179600000|2021-03-08 05:00:00|28753.7|28746.7|28723.7|28716.7|28781.2|28774.2|28646.2|28639.2|11339
1615183200000|2021-03-08 06:00:00|28721.2|28714.2|28756.2|28749.2|28821.2|28814.2|28721.2|28714.2|6000
1615186800000|2021-03-08 07:00:00|28758.7|28751.7|28716.2|28709.2|28816.2|28809.2|28681.2|28674.2|1668
1615190400000|2021-03-08 08:00:00|28713.7|28706.7|28746.2|28739.2|28756.2|28749.2|28601.2|28594.2|2757
1615194000000|2021-03-08 09:00:00|28748.7|28741.7|28656.2|28649.2|28756.2|28749.2|28566.2|28559.2|3921
1615197600000|2021-03-08 10:00:00|28653.7|28646.7|28713.7|28706.7|28723.7|28716.7|28621.2|28614.2|1573
1615201200000|2021-03-08 11:00:00|28716.2|28709.2|28801.2|28794.2|28801.2|28794.2|28706.2|28699.2|1363
1615204800000|2021-03-08 12:00:00|28796.2|28789.2|28776.2|28769.2|28826.2|28819.2|28728.7|28721.7|1984
1615208400000|2021-03-08 13:00:00|28778.7|28771.7|28896.2|28889.2|28901.2|28894.2|28761.2|28754.2|2608
1615212000000|2021-03-08 14:00:00|28898.7|28891.7|28906.2|28899.2|29016.2|29009.2|28841.2|28834.2|5264
1615215600000|2021-03-08 15:00:00|28908.7|28901.7|29043.7|29036.7|29076.2|29069.2|28876.2|28869.2|4866
1615219200000|2021-03-08 16:00:00|29041.2|29034.2|28966.2|28959.2|29076.2|29069.2|28966.2|28959.2|2451
1615222800000|2021-03-08 17:00:00|28963.7|28956.7|29046.2|29039.2|29106.2|29099.2|28956.2|28949.2|1381
1615226400000|2021-03-08 18:00:00|29048.7|29041.7|28931.2|28924.2|29086.2|29079.2|28923.7|28916.7|3860
1615230000000|2021-03-08 19:00:00|28926.2|28919.2|28901.2|28894.2|29006.2|28999.2|28871.2|28864.2|1491
1615233600000|2021-03-08 20:00:00|28898.7|28891.7|28833.7|28826.7|28898.7|28891.7|28796.2|28789.2|2082
1615237200000|2021-03-08 21:00:00|28831.2|28824.2|28864.3|28834.3|28872.7|28857.7|28821.2|28814.2|504
1615240800000|2021-03-08 22:00:00|28865.7|28835.7|28872.7|28842.7|28874.8|28844.8|28862.4|28832.4|0
1615244400000|2021-03-08 23:00:00|28878.8|28848.8|28763.7|28756.7|28981.2|28974.2|28758.7|28751.7|41556
1615248000000|2021-03-09 00:00:00|28768.7|28761.7|28698.7|28691.7|28836.2|28829.2|28616.2|28609.2|9922
1615251600000|2021-03-09 01:00:00|28701.2|28694.2|28686.2|28679.2|28913.7|28906.7|28656.2|28649.2|10402
1615255200000|2021-03-09 02:00:00|28683.7|28676.7|28848.7|28841.7|28866.2|28859.2|28681.2|28674.2|6171
1615258800000|2021-03-09 03:00:00|28846.2|28839.2|28998.7|28991.7|29046.2|29039.2|28841.2|28834.2|5923
1615262400000|2021-03-09 04:00:00|29001.2|28994.2|28978.7|28971.7|29063.7|29056.7|28878.7|28871.7|5482
1615266000000|2021-03-09 05:00:00|28981.2|28974.2|29021.2|29014.2|29061.2|29054.2|28961.2|28954.2|10358
1615269600000|2021-03-09 06:00:00|29016.2|29009.2|29001.2|28994.2|29101.2|29094.2|28996.2|28989.2|8696
1615273200000|2021-03-09 07:00:00|29006.2|28999.2|29001.2|28994.2|29021.2|29014.2|28931.2|28924.2|1558
1615276800000|2021-03-09 08:00:00|28998.7|28991.7|29041.2|29034.2|29071.2|29064.2|28968.7|28961.7|1797
1615280400000|2021-03-09 09:00:00|29043.7|29036.7|29133.7|29126.7|29166.2|29159.2|29033.7|29026.7|2105
1615284000000|2021-03-09 10:00:00|29131.2|29124.2|29156.2|29149.2|29211.2|29204.2|29128.7|29121.7|1899
1615287600000|2021-03-09 11:00:00|29151.2|29144.2|29183.7|29176.7|29231.2|29224.2|29151.2|29144.2|994
1615291200000|2021-03-09 12:00:00|29186.2|29179.2|29156.2|29149.2|29201.2|29194.2|29126.2|29119.2|950
1615294800000|2021-03-09 13:00:00|29158.7|29151.7|29178.7|29171.7|29201.2|29194.2|29141.2|29134.2|1129
1615298400000|2021-03-09 14:00:00|29181.2|29174.2|29186.2|29179.2|29206.2|29199.2|29091.2|29084.2|4483
1615302000000|2021-03-09 15:00:00|29188.7|29181.7|29231.2|29224.2|29251.2|29244.2|29163.7|29156.7|3372
1615305600000|2021-03-09 16:00:00|29233.7|29226.7|29243.7|29236.7|29258.7|29251.7|29193.7|29186.7|3044
1615309200000|2021-03-09 17:00:00|29246.2|29239.2|29246.2|29239.2|29281.2|29274.2|29231.2|29224.2|1231
1615312800000|2021-03-09 18:00:00|29248.7|29241.7|29276.2|29269.2|29288.7|29281.7|29246.2|29239.2|1356
1615316400000|2021-03-09 19:00:00|29281.2|29274.2|29251.2|29244.2|29288.7|29281.7|29236.2|29229.2|824
1615320000000|2021-03-09 20:00:00|29256.2|29249.2|29218.7|29211.7|29281.2|29274.2|29208.7|29201.7|2416
1615323600000|2021-03-09 21:00:00|29216.2|29209.2|29211.9|29181.9|29223.7|29216.7|29180.2|29165.2|652
1615327200000|2021-03-09 22:00:00|29211.5|29181.5|29227.6|29197.6|29228.2|29198.2|29207.3|29177.3|0
1615330800000|2021-03-09 23:00:00|29227.8|29197.8|29191.2|29184.2|29292.7|29277.7|29166.2|29159.2|24638
1615334400000|2021-03-10 00:00:00|29198.7|29191.7|28983.7|28976.7|29248.7|29241.7|28981.2|28974.2|7781
1615338000000|2021-03-10 01:00:00|28981.2|28974.2|29033.7|29026.7|29096.2|29089.2|28966.2|28959.2|4363
1615341600000|2021-03-10 02:00:00|29031.2|29024.2|29118.7|29111.7|29136.2|29129.2|29001.2|28994.2|2529
1615345200000|2021-03-10 03:00:00|29116.2|29109.2|29036.2|29029.2|29146.2|29139.2|29031.2|29024.2|3257
1615348800000|2021-03-10 04:00:00|29041.2|29034.2|29066.2|29059.2|29148.7|29141.7|28983.7|28976.7|3426
1615352400000|2021-03-10 05:00:00|29063.7|29056.7|29041.2|29034.2|29086.2|29079.2|28981.2|28974.2|4996
1615356000000|2021-03-10 06:00:00|29038.7|29031.7|29006.2|28999.2|29086.2|29079.2|28991.2|28984.2|1914
1615359600000|2021-03-10 07:00:00|29003.7|28996.7|29013.7|29006.7|29033.7|29026.7|28991.2|28984.2|491
1615363200000|2021-03-10 08:00:00|29011.2|29004.2|29101.2|29094.2|29106.2|29099.2|28981.2|28974.2|1584
1615366800000|2021-03-10 09:00:00|29103.7|29096.7|29113.7|29106.7|29121.2|29114.2|29081.2|29074.2|524
1615370400000|2021-03-10 10:00:00|29111.2|29104.2|29076.2|29069.2|29131.2|29124.2|29071.2|29064.2|1232
1615374000000|2021-03-10 11:00:00|29073.7|29066.7|29086.2|29079.2|29101.2|29094.2|29041.2|29034.2|651
1615377600000|2021-03-10 12:00:00|29083.7|29076.7|29086.2|29079.2|29111.2|29104.2|29068.7|29061.7|732
1615381200000|2021-03-10 13:00:00|29083.7|29076.7|29141.2|29134.2|29148.7|29141.7|29041.2|29034.2|1114
1615384800000|2021-03-10 14:00:00|29143.7|29136.7|29171.2|29164.2|29201.2|29194.2|29111.2|29104.2|1823
1615388400000|2021-03-10 15:00:00|29173.7|29166.7|29148.7|29141.7|29206.2|29199.2|29081.2|29074.2|1672
1615392000000|2021-03-10 16:00:00|29151.2|29144.2|29186.2|29179.2|29201.2|29194.2|29106.2|29099.2|2272
1615395600000|2021-03-10 17:00:00|29183.7|29176.7|29183.7|29176.7|29196.2|29189.2|29138.7|29131.7|1257
1615399200000|2021-03-10 18:00:00|29186.2|29179.2|29138.7|29131.7|29198.7|29191.7|29096.2|29089.2|1407
1615402800000|2021-03-10 19:00:00|29136.2|29129.2|29161.2|29154.2|29196.2|29189.2|29126.2|29119.2|861
1615406400000|2021-03-10 20:00:00|29156.2|29149.2|29131.2|29124.2|29196.2|29189.2|29121.2|29114.2|1263
1615410000000|2021-03-10 21:00:00|29128.7|29121.7|29148.2|29118.2|29152.7|29137.7|29116.2|29109.2|485
1615413600000|2021-03-10 22:00:00|29145.2|29115.2|29166|29136|29166.5|29136.5|29145.2|29115.2|0
1615417200000|2021-03-10 23:00:00|29166.6|29136.6|29058.2|29051.2|29180.2|29165.2|29045.7|29038.7|15182
1615420800000|2021-03-11 00:00:00|29055.7|29048.7|29110.7|29103.7|29175.7|29168.7|29015.7|29008.7|7358
1615424400000|2021-03-11 01:00:00|29108.2|29101.2|29190.7|29183.7|29190.7|29183.7|29085.7|29078.7|4368
1615428000000|2021-03-11 02:00:00|29195.7|29188.7|29215.7|29208.7|29220.7|29213.7|29170.7|29163.7|2775
1615431600000|2021-03-11 03:00:00|29218.2|29211.2|29160.7|29153.7|29245.7|29238.7|29160.7|29153.7|2528
1615435200000|2021-03-11 04:00:00|29158.2|29151.2|29195.7|29188.7|29200.7|29193.7|29145.7|29138.7|2211
1615438800000|2021-03-11 05:00:00|29190.7|29183.7|29253.2|29246.2|29270.7|29263.7|29175.7|29168.7|3795
1615442400000|2021-03-11 06:00:00|29255.7|29248.7|29315.7|29308.7|29315.7|29308.7|29205.7|29198.7|5037
1615446000000|2021-03-11 07:00:00|29310.7|29303.7|29353.2|29346.2|29363.2|29356.2|29288.2|29281.2|1299
1615449600000|2021-03-11 08:00:00|29350.7|29343.7|29333.2|29326.2|29360.7|29353.7|29305.7|29298.7|1801
1615453200000|2021-03-11 09:00:00|29330.7|29323.7|29338.2|29331.2|29383.2|29376.2|29325.7|29318.7|1491
1615456800000|2021-03-11 10:00:00|29335.7|29328.7|29330.7|29323.7|29345.7|29338.7|29315.7|29308.7|1079
1615460400000|2021-03-11 11:00:00|29333.2|29326.2|29315.7|29308.7|29338.2|29331.2|29305.7|29298.7|442
1615464000000|2021-03-11 12:00:00|29313.2|29306.2|29335.7|29328.7|29355.7|29348.7|29300.7|29293.7|969
1615467600000|2021-03-11 13:00:00|29338.2|29331.2|29340.7|29333.7|29355.7|29348.7|29310.7|29303.7|1015
1615471200000|2021-03-11 14:00:00|29335.7|29328.7|29345.7|29338.7|29350.7|29343.7|29300.7|29293.7|2009
1615474800000|2021-03-11 15:00:00|29348.2|29341.2|29350.7|29343.7|29365.7|29358.7|29280.7|29273.7|3142
1615478400000|2021-03-11 16:00:00|29348.2|29341.2|29358.2|29351.2|29390.7|29383.7|29345.7|29338.7|1302
1615482000000|2021-03-11 17:00:00|29360.7|29353.7|29350.7|29343.7|29383.2|29376.2|29335.7|29328.7|973
1615485600000|2021-03-11 18:00:00|29345.7|29338.7|29310.7|29303.7|29365.7|29358.7|29305.7|29298.7|1237
1615489200000|2021-03-11 19:00:00|29315.7|29308.7|29275.7|29268.7|29330.7|29323.7|29270.7|29263.7|1308
1615492800000|2021-03-11 20:00:00|29270.7|29263.7|29295.7|29288.7|29310.7|29303.7|29263.2|29256.2|4329
1615496400000|2021-03-11 21:00:00|29298.2|29291.2|29330.7|29300.7|29339.7|29324.7|29285.7|29278.7|934
1615500000000|2021-03-11 22:00:00|29332.2|29302.2|29333.8|29303.8|29343.5|29313.5|29329.5|29299.5|0
1615503600000|2021-03-11 23:00:00|29334.5|29304.5|29375.7|29368.7|29508.2|29501.2|29329.3|29299.3|16021
1615507200000|2021-03-12 00:00:00|29343.2|29336.2|29264.6|29257.6|29395.7|29388.7|29214.6|29207.6|11915
1615510800000|2021-03-12 01:00:00|29259.6|29252.6|29412.1|29405.1|29429.6|29422.6|29254.6|29247.6|6754
1615514400000|2021-03-12 02:00:00|29414.6|29407.6|29497.1|29490.1|29569.6|29562.6|29409.6|29402.6|6323
1615518000000|2021-03-12 03:00:00|29499.6|29492.6|29614.6|29607.6|29619.6|29612.6|29484.6|29477.6|4019
1615521600000|2021-03-12 04:00:00|29619.6|29612.6|29739.6|29732.6|29749.6|29742.6|29609.6|29602.6|4778
1615525200000|2021-03-12 05:00:00|29744.6|29737.6|29709.6|29702.6|29759.6|29752.6|29674.6|29667.6|6886
1615528800000|2021-03-12 06:00:00|29724.6|29717.6|29724.6|29717.6|29784.6|29777.6|29714.6|29707.6|6610
1615532400000|2021-03-12 07:00:00|29722.1|29715.1|29622.1|29615.1|29739.6|29732.6|29609.6|29602.6|2135
1615536000000|2021-03-12 08:00:00|29619.6|29612.6|29559.6|29552.6|29637.1|29630.1|29527.1|29520.1|2886
1615539600000|2021-03-12 09:00:00|29554.6|29547.6|29582.1|29575.1|29597.1|29590.1|29549.6|29542.6|1311
1615543200000|2021-03-12 10:00:00|29579.6|29572.6|29599.6|29592.6|29619.6|29612.6|29549.6|29542.6|1281
1615546800000|2021-03-12 11:00:00|29602.1|29595.1|29562.1|29555.1|29602.1|29595.1|29544.6|29537.6|909
1615550400000|2021-03-12 12:00:00|29564.6|29557.6|29624.6|29617.6|29624.6|29617.6|29559.6|29552.6|1039
1615554000000|2021-03-12 13:00:00|29627.1|29620.1|29602.1|29595.1|29654.6|29647.6|29599.6|29592.6|1534
1615557600000|2021-03-12 14:00:00|29599.6|29592.6|29639.6|29632.6|29649.6|29642.6|29587.1|29580.1|2245
1615561200000|2021-03-12 15:00:00|29644.6|29637.6|29617.1|29610.1|29652.1|29645.1|29589.6|29582.6|1914
1615564800000|2021-03-12 16:00:00|29614.6|29607.6|29614.6|29607.6|29629.6|29622.6|29594.6|29587.6|1603
1615568400000|2021-03-12 17:00:00|29617.1|29610.1|29629.6|29622.6|29649.6|29642.6|29599.6|29592.6|1001
1615572000000|2021-03-12 18:00:00|29624.6|29617.6|29669.6|29662.6|29684.6|29677.6|29604.6|29597.6|968
1615575600000|2021-03-12 19:00:00|29674.6|29667.6|29689.6|29682.6|29694.6|29687.6|29669.6|29662.6|568
1615579200000|2021-03-12 20:00:00|29694.6|29687.6|29724.6|29717.6|29734.6|29727.6|29684.6|29677.6|1347
1615582800000|2021-03-12 21:00:00|29722.1|29715.1|29716|29686|29734.6|29727.6|29698.6|29682.2|200
1615759200000|2021-03-14 22:00:00|29783.6|29768.6|29751.1|29736.1|29848.6|29833.6|29748.6|29733.6|247
1615762800000|2021-03-14 23:00:00|29753.6|29738.6|29830.2|29823.2|29855.2|29848.2|29745.2|29738.2|16224
1615766400000|2021-03-15 00:00:00|29825.2|29818.2|29795.2|29788.2|29902.7|29895.7|29705.2|29698.2|8326
1615770000000|2021-03-15 01:00:00|29797.7|29790.7|29847.7|29840.7|29860.2|29853.2|29775.2|29768.2|4189
1615773600000|2021-03-15 02:00:00|29850.2|29843.2|29815.2|29808.2|29872.7|29865.7|29785.2|29778.2|3075
1615777200000|2021-03-15 03:00:00|29810.2|29803.2|29760.2|29753.2|29825.2|29818.2|29680.2|29673.2|2985
1615780800000|2021-03-15 04:00:00|29757.7|29750.7|29785.2|29778.2|29795.2|29788.2|29720.2|29713.2|1785
1615784400000|2021-03-15 05:00:00|29790.2|29783.2|29765.2|29758.2|29805.2|29798.2|29740.2|29733.2|4323
1615788000000|2021-03-15 06:00:00|29760.2|29753.2|29735.2|29728.2|29795.2|29788.2|29695.2|29688.2|5397
1615791600000|2021-03-15 07:00:00|29737.7|29730.7|29740.2|29733.2|29745.2|29738.2|29695.2|29688.2|1208
1615795200000|2021-03-15 08:00:00|29742.7|29735.7|29775.2|29768.2|29782.7|29775.7|29725.2|29718.2|1011
1615798800000|2021-03-15 09:00:00|29780.2|29773.2|29790.2|29783.2|29815.2|29808.2|29770.2|29763.2|814
1615802400000|2021-03-15 10:00:00|29787.7|29780.7|29765.2|29758.2|29790.2|29783.2|29750.2|29743.2|684
1615806000000|2021-03-15 11:00:00|29762.7|29755.7|29725.2|29718.2|29772.7|29765.7|29720.2|29713.2|1095
1615809600000|2021-03-15 12:00:00|29730.2|29723.2|29730.2|29723.2|29730.2|29723.2|29710.2|29703.2|791
1615813200000|2021-03-15 13:00:00|29727.7|29720.7|29755.2|29748.2|29757.7|29750.7|29720.2|29713.2|1231
1615816800000|2021-03-15 14:00:00|29752.7|29745.7|29735.2|29728.2|29755.2|29748.2|29705.2|29698.2|1351
1615820400000|2021-03-15 15:00:00|29732.7|29725.7|29645.2|29638.2|29747.7|29740.7|29595.2|29588.2|2392
1615824000000|2021-03-15 16:00:00|29642.7|29635.7|29720.2|29713.2|29722.7|29715.7|29640.2|29633.2|1087
1615827600000|2021-03-15 17:00:00|29722.7|29715.7|29750.2|29743.2|29750.2|29743.2|29715.2|29708.2|453
1615831200000|2021-03-15 18:00:00|29752.7|29745.7|29750.2|29743.2|29765.2|29758.2|29745.2|29738.2|396
1615834800000|2021-03-15 19:00:00|29752.7|29745.7|29810.2|29803.2|29812.7|29805.7|29737.7|29730.7|986
1615838400000|2021-03-15 20:00:00|29815.2|29808.2|29848.7|29818.7|29849.2|29834.2|29812.7|29804.2|406
1615842000000|2021-03-15 21:00:00|29848.9|29818.9|29853.3|29823.3|29857.9|29827.9|29848.3|29818.3|0
1615845600000|2021-03-15 22:00:00|29860.4|29830.4|29831.7|29816.7|29860.4|29844.2|29824.2|29809.2|45
1615849200000|2021-03-15 23:00:00|29829.2|29814.2|29775.2|29768.2|29864.2|29853.2|29752.7|29745.7|12893
1615852800000|2021-03-16 00:00:00|29777.7|29770.7|29830.2|29823.2|29865.2|29858.2|29760.2|29753.2|5395
1615856400000|2021-03-16 01:00:00|29832.7|29825.7|29990.2|29983.2|30045.2|30038.2|29830.2|29823.2|7736
1615860000000|2021-03-16 02:00:00|29992.7|29985.7|29997.7|29990.7|30000.2|29993.2|29930.2|29923.2|3743
1615863600000|2021-03-16 03:00:00|29995.2|29988.2|29955.2|29948.2|30027.7|30020.7|29930.2|29923.2|2434
1615867200000|2021-03-16 04:00:00|29950.2|29943.2|29945.2|29938.2|29965.2|29958.2|29910.2|29903.2|1684
1615870800000|2021-03-16 05:00:00|29947.7|29940.7|29925.2|29918.2|29955.2|29948.2|29905.2|29898.2|4067
1615874400000|2021-03-16 06:00:00|29930.2|29923.2|29950.2|29943.2|29955.2|29948.2|29885.2|29878.2|3921
1615878000000|2021-03-16 07:00:00|29945.2|29938.2|29900.2|29893.2|29950.2|29943.2|29895.2|29888.2|1113
1615881600000|2021-03-16 08:00:00|29902.7|29895.7|29875.2|29868.2|29910.2|29903.2|29862.7|29855.7|1079
1615885200000|2021-03-16 09:00:00|29872.7|29865.7|29867.7|29860.7|29905.2|29898.2|29850.2|29843.2|654
1615888800000|2021-03-16 10:00:00|29870.2|29863.2|29895.2|29888.2|29900.2|29893.2|29865.2|29858.2|265
1615892400000|2021-03-16 11:00:00|29897.7|29890.7|29940.2|29933.2|29940.2|29933.2|29895.2|29888.2|813
1615896000000|2021-03-16 12:00:00|29945.2|29938.2|29915.2|29908.2|29950.2|29943.2|29915.2|29908.2|784
1615899600000|2021-03-16 13:00:00|29920.2|29913.2|29910.2|29903.2|29925.2|29918.2|29890.2|29883.2|1439
1615903200000|2021-03-16 14:00:00|29907.7|29900.7|29912.7|29905.7|29940.2|29933.2|29890.2|29883.2|1338
1615906800000|2021-03-16 15:00:00|29915.2|29908.2|29950.2|29943.2|29950.2|29943.2|29890.2|29883.2|1030
1615910400000|2021-03-16 16:00:00|29955.2|29948.2|29935.2|29928.2|29957.7|29950.7|29910.2|29903.2|1180
1615914000000|2021-03-16 17:00:00|29940.2|29933.2|29907.7|29900.7|29950.2|29943.2|29905.2|29898.2|641
1615917600000|2021-03-16 18:00:00|29905.2|29898.2|29870.2|29863.2|29915.2|29908.2|29830.2|29823.2|1321
1615921200000|2021-03-16 19:00:00|29867.7|29860.7|29880.2|29873.2|29905.2|29898.2|29845.2|29838.2|995
1615924800000|2021-03-16 20:00:00|29875.2|29868.2|29858.1|29828.1|29896.7|29881.7|29851.7|29825|411
1615928400000|2021-03-16 21:00:00|29854.3|29824.3|29865.5|29835.5|29871.2|29841.2|29853.2|29823.2|0
1615932000000|2021-03-16 22:00:00|29874.3|29844.3|29839.2|29824.2|29884.7|29854.7|29839.2|29824.2|59
1615935600000|2021-03-16 23:00:00|29826.7|29811.7|29822.2|29815.2|29864.7|29857.7|29809.2|29794.2|10880
1615939200000|2021-03-17 00:00:00|29819.7|29812.7|29907.2|29900.2|29942.2|29935.2|29817.2|29810.2|4392
1615942800000|2021-03-17 01:00:00|29909.7|29902.7|29989.7|29982.7|29994.7|29987.7|29907.2|29900.2|4892
1615946400000|2021-03-17 02:00:00|29994.7|29987.7|29939.7|29932.7|29994.7|29987.7|29914.7|29907.7|2078
1615950000000|2021-03-17 03:00:00|29937.2|29930.2|29859.7|29852.7|29939.7|29932.7|29832.2|29825.2|3207
1615953600000|2021-03-17 04:00:00|29854.7|29847.7|29899.7|29892.7|29902.2|29895.2|29834.7|29827.7|1544
1615957200000|2021-03-17 05:00:00|29897.2|29890.2|29909.7|29902.7|29914.7|29907.7|29844.7|29837.7|3756
1615960800000|2021-03-17 06:00:00|29914.7|29907.7|29894.7|29887.7|29924.7|29917.7|29884.7|29877.7|2651
1615964400000|2021-03-17 07:00:00|29897.2|29890.2|29894.7|29887.7|29904.7|29897.7|29874.7|29867.7|589
1615968000000|2021-03-17 08:00:00|29897.2|29890.2|29907.2|29900.2|29919.7|29912.7|29884.7|29877.7|748
1615971600000|2021-03-17 09:00:00|29909.7|29902.7|29909.7|29902.7|29914.7|29907.7|29894.7|29887.7|220
1615975200000|2021-03-17 10:00:00|29907.2|29900.2|29899.7|29892.7|29924.7|29917.7|29899.7|29892.7|385
1615978800000|2021-03-17 11:00:00|29894.7|29887.7|29849.7|29842.7|29912.2|29905.2|29847.2|29840.2|1026
1615982400000|2021-03-17 12:00:00|29847.2|29840.2|29874.7|29867.7|29884.7|29877.7|29839.7|29832.7|557
1615986000000|2021-03-17 13:00:00|29877.2|29870.2|29894.7|29887.7|29899.7|29892.7|29859.7|29852.7|1332
1615989600000|2021-03-17 14:00:00|29892.2|29885.2|29859.7|29852.7|29894.7|29887.7|29839.7|29832.7|1299
1615993200000|2021-03-17 15:00:00|29857.2|29850.2|29889.7|29882.7|29899.7|29892.7|29839.7|29832.7|995
1615996800000|2021-03-17 16:00:00|29894.7|29887.7|29854.7|29847.7|29899.7|29892.7|29849.7|29842.7|950
1616000400000|2021-03-17 17:00:00|29852.2|29845.2|29857.2|29850.2|29884.7|29877.7|29849.7|29842.7|499
1616004000000|2021-03-17 18:00:00|29859.7|29852.7|30004.7|29997.7|30039.7|30032.7|29859.7|29852.7|3742
1616007600000|2021-03-17 19:00:00|30009.7|30002.7|29999.7|29992.7|30029.7|30022.7|29969.7|29962.7|1799
1616011200000|2021-03-17 20:00:00|29997.2|29990.2|30008|29978|30048.7|30033.7|29996.2|29976.2|463
1616014800000|2021-03-17 21:00:00|30010.7|29980.7|30014.1|29984.1|30016.1|29986.1|30005.5|29975.5|0
1616018400000|2021-03-17 22:00:00|30016.4|29986.4|30028.7|30013.7|30033.7|30018.7|30008.7|29985.1|57
1616022000000|2021-03-17 23:00:00|30033.7|30018.7|30159.7|30152.7|30194.7|30187.7|30018.7|30003.7|12743
1616025600000|2021-03-18 00:00:00|30162.2|30155.2|30469.7|30462.7|30479.7|30472.7|30162.2|30155.2|10264
1616029200000|2021-03-18 01:00:00|30474.7|30467.7|30397.6|30390.6|30499.7|30492.7|30359.7|30352.7|5764
1616032800000|2021-03-18 02:00:00|30395.1|30388.1|30410.1|30403.1|30437.6|30430.6|30372.6|30365.6|2269
1616036400000|2021-03-18 03:00:00|30412.6|30405.6|30160.1|30153.1|30412.6|30405.6|30052.6|30045.6|13223
1616040000000|2021-03-18 04:00:00|30165.1|30158.1|30202.6|30195.6|30215.1|30208.1|30102.6|30095.6|4273
1616043600000|2021-03-18 05:00:00|30205.1|30198.1|30230.1|30223.1|30270.1|30263.1|30180.1|30173.1|8771
1616047200000|2021-03-18 06:00:00|30232.6|30225.6|30275.1|30268.1|30300.1|30293.1|30175.1|30168.1|4514
1616050800000|2021-03-18 07:00:00|30277.6|30270.6|30200.1|30193.1|30285.1|30278.1|30170.1|30163.1|1884
1616054400000|2021-03-18 08:00:00|30202.6|30195.6|30110.1|30103.1|30227.6|30220.6|30082.6|30075.6|1754
1616058000000|2021-03-18 09:00:00|30107.6|30100.6|30155.1|30148.1|30160.1|30153.1|30105.1|30098.1|992
1616061600000|2021-03-18 10:00:00|30157.6|30150.6|30165.1|30158.1|30180.1|30173.1|30140.1|30133.1|868
1616065200000|2021-03-18 11:00:00|30167.6|30160.6|30125.1|30118.1|30177.6|30170.6|30100.1|30093.1|1491
1616068800000|2021-03-18 12:00:00|30127.6|30120.6|30130.1|30123.1|30140.1|30133.1|30102.6|30095.6|1215
1616072400000|2021-03-18 13:00:00|30132.6|30125.6|30130.1|30123.1|30150.1|30143.1|30062.6|30055.6|2344
1616076000000|2021-03-18 14:00:00|30125.1|30118.1|30160.1|30153.1|30190.1|30183.1|30105.1|30098.1|2188
1616079600000|2021-03-18 15:00:00|30162.6|30155.6|30200.1|30193.1|30205.1|30198.1|30157.6|30150.6|1176
1616083200000|2021-03-18 16:00:00|30197.6|30190.6|30130.1|30123.1|30235.1|30228.1|30110.1|30103.1|1774
1616086800000|2021-03-18 17:00:00|30132.6|30125.6|30190.1|30183.1|30195.1|30188.1|30120.1|30113.1|983
1616090400000|2021-03-18 18:00:00|30192.6|30185.6|30067.6|30060.6|30192.6|30185.6|30010.1|30003.1|2114
1616094000000|2021-03-18 19:00:00|30065.1|30058.1|29910.1|29903.1|30075.1|30068.1|29910.1|29903.1|2372
1616097600000|2021-03-18 20:00:00|29915.1|29908.1|29958|29928|29975.1|29968.1|29915.1|29908.1|652
1616101200000|2021-03-18 21:00:00|29958.6|29928.6|29963.9|29933.9|29969.1|29939.1|29954.2|29924.2|0
1616104800000|2021-03-18 22:00:00|29963.7|29933.7|29976.6|29961.6|30049.1|30034.1|29939.1|29924.1|328
1616108400000|2021-03-18 23:00:00|29979.1|29964.1|29895.2|29888.2|29986.6|29973.1|29875.2|29868.2|18417
1616112000000|2021-03-19 00:00:00|29890.2|29883.2|30030.2|30023.2|30057.7|30050.7|29875.2|29868.2|6975
1616115600000|2021-03-19 01:00:00|30032.7|30025.7|30010.2|30003.2|30050.2|30043.2|29942.7|29935.7|4007
1616119200000|2021-03-19 02:00:00|30005.2|29998.2|29927.7|29920.7|30010.2|30003.2|29915.2|29908.2|2218
1616122800000|2021-03-19 03:00:00|29930.2|29923.2|29750.2|29743.2|30065.2|30058.2|29685.2|29678.2|8715
1616126400000|2021-03-19 04:00:00|29752.7|29745.7|29857.7|29850.7|29905.2|29898.2|29630.2|29623.2|8956
1616130000000|2021-03-19 05:00:00|29855.2|29848.2|29815.2|29808.2|29880.2|29873.2|29735.2|29728.2|8334
1616133600000|2021-03-19 06:00:00|29810.2|29803.2|29697.7|29690.7|29820.2|29813.2|29645.2|29638.2|7246
1616137200000|2021-03-19 07:00:00|29700.2|29693.2|29750.2|29743.2|29780.2|29773.2|29685.2|29678.2|2096
1616140800000|2021-03-19 08:00:00|29747.7|29740.7|29760.2|29753.2|29810.2|29803.2|29735.2|29728.2|1909
1616144400000|2021-03-19 09:00:00|29762.7|29755.7|29747.7|29740.7|29770.2|29763.2|29700.2|29693.2|3074
1616148000000|2021-03-19 10:00:00|29745.2|29738.2|29695.2|29688.2|29755.2|29748.2|29670.2|29663.2|1362
1616151600000|2021-03-19 11:00:00|29692.7|29685.7|29590.2|29583.2|29695.2|29688.2|29555.2|29548.2|1844
1616155200000|2021-03-19 12:00:00|29592.7|29585.7|29565.2|29558.2|29607.7|29600.7|29530.2|29523.2|2362
1616158800000|2021-03-19 13:00:00|29555.2|29548.2|29315.2|29308.2|29555.2|29548.2|29110.2|29103.2|9305
1616162400000|2021-03-19 14:00:00|29312.7|29305.7|29365.2|29358.2|29380.2|29373.2|29180.2|29173.2|4931
1616166000000|2021-03-19 15:00:00|29367.7|29360.7|29397.7|29390.7|29405.2|29398.2|29265.2|29258.2|2564
1616169600000|2021-03-19 16:00:00|29400.2|29393.2|29447.7|29440.7|29447.7|29440.7|29387.7|29380.7|2392
1616173200000|2021-03-19 17:00:00|29445.2|29438.2|29480.2|29473.2|29490.2|29483.2|29415.2|29408.2|1433
1616176800000|2021-03-19 18:00:00|29482.7|29475.7|29520.2|29513.2|29525.2|29518.2|29470.2|29463.2|1103
1616180400000|2021-03-19 19:00:00|29517.7|29510.7|29535.2|29528.2|29580.2|29573.2|29497.7|29490.7|1520
1616184000000|2021-03-19 20:00:00|29537.7|29530.7|29476.7|29446.7|29545.2|29538.2|29469.2|29445.2|566
1616364000000|2021-03-21 22:00:00|29479.2|29464.2|29441.7|29426.7|29479.2|29464.2|29414.2|29399.2|197
1616367600000|2021-03-21 23:00:00|29444.2|29429.2|29342.7|29335.7|29479.2|29464.2|29290.2|29283.2|22922
1616371200000|2021-03-22 00:00:00|29350.2|29343.2|29215.2|29208.2|29390.2|29383.2|29162.7|29155.7|11324
1616374800000|2021-03-22 01:00:00|29210.2|29203.2|29294.2|29287.2|29294.2|29287.2|29104.2|29097.2|8059
1616378400000|2021-03-22 02:00:00|29299.2|29292.2|29216.7|29209.7|29304.2|29297.2|29119.2|29112.2|3948
1616382000000|2021-03-22 03:00:00|29214.2|29207.2|29174.2|29167.2|29289.2|29282.2|29174.2|29167.2|3212
1616385600000|2021-03-22 04:00:00|29176.7|29169.7|29239.2|29232.2|29361.7|29354.7|29164.2|29157.2|4546
1616389200000|2021-03-22 05:00:00|29241.7|29234.7|29189.2|29182.2|29264.2|29257.2|29156.7|29149.7|8129
1616392800000|2021-03-22 06:00:00|29194.2|29187.2|29149.2|29142.2|29199.2|29192.2|29096.7|29089.7|6249
1616396400000|2021-03-22 07:00:00|29154.2|29147.2|28954.2|28947.2|29154.2|29147.2|28914.2|28907.2|2879
1616400000000|2021-03-22 08:00:00|28959.2|28952.2|29004.2|28997.2|29061.7|29054.7|28914.2|28907.2|2677
1616403600000|2021-03-22 09:00:00|29001.7|28994.7|29034.2|29027.2|29044.2|29037.2|28964.2|28957.2|2406
1616407200000|2021-03-22 10:00:00|29036.7|29029.7|29084.2|29077.2|29094.2|29087.2|29031.7|29024.7|842
1616410800000|2021-03-22 11:00:00|29081.7|29074.7|29144.2|29137.2|29154.2|29147.2|29076.7|29069.7|1265
1616414400000|2021-03-22 12:00:00|29146.7|29139.7|29124.2|29117.2|29149.2|29142.2|29099.2|29092.2|1185
1616418000000|2021-03-22 13:00:00|29121.7|29114.7|29199.2|29192.2|29234.2|29227.2|29099.2|29092.2|2755
1616421600000|2021-03-22 14:00:00|29204.2|29197.2|29239.2|29232.2|29274.2|29267.2|29169.2|29162.2|2793
1616425200000|2021-03-22 15:00:00|29234.2|29227.2|29269.2|29262.2|29294.2|29287.2|29229.2|29222.2|1785
1616428800000|2021-03-22 16:00:00|29271.7|29264.7|29349.2|29342.2|29349.2|29342.2|29249.2|29242.2|2086
1616432400000|2021-03-22 17:00:00|29354.2|29347.2|29394.2|29387.2|29404.2|29397.2|29349.2|29342.2|1350
1616436000000|2021-03-22 18:00:00|29391.7|29384.7|29384.2|29377.2|29409.2|29402.2|29379.2|29372.2|867
1616439600000|2021-03-22 19:00:00|29381.7|29374.7|29294.2|29287.2|29389.2|29382.2|29259.2|29252.2|2781
1616443200000|2021-03-22 20:00:00|29296.7|29289.7|29281.1|29251.1|29309.2|29302.2|29260.7|29245.7|499
1616446800000|2021-03-22 21:00:00|29280.9|29250.9|29279.6|29249.6|29282.7|29252.7|29275.9|29245.9|0
1616450400000|2021-03-22 22:00:00|29279.7|29249.7|29255.7|29240.7|29288.5|29268.2|29255.7|29240.7|62
1616454000000|2021-03-22 23:00:00|29245.7|29230.7|29384.2|29377.2|29399.2|29392.2|29228.2|29213.2|18152
1616457600000|2021-03-23 00:00:00|29389.2|29382.2|29300.3|29293.3|29504.2|29497.2|29252.8|29245.8|6550
1616461200000|2021-03-23 01:00:00|29295.3|29288.3|29355.3|29348.3|29420.3|29413.3|29280.3|29273.3|4247
1616464800000|2021-03-23 02:00:00|29360.3|29353.3|29205.3|29198.3|29365.3|29358.3|29165.3|29158.3|3529
1616468400000|2021-03-23 03:00:00|29200.3|29193.3|29145.3|29138.3|29212.8|29205.8|29085.3|29078.3|3099
1616472000000|2021-03-23 04:00:00|29140.3|29133.3|29042.8|29035.8|29180.3|29173.3|29035.3|29028.3|2795
1616475600000|2021-03-23 05:00:00|29040.3|29033.3|29030.3|29023.3|29125.3|29118.3|29012.8|29005.8|7189
1616479200000|2021-03-23 06:00:00|29015.3|29008.3|29020.3|29013.3|29027.8|29020.8|28945.3|28938.3|5690
1616482800000|2021-03-23 07:00:00|29017.8|29010.8|29040.3|29033.3|29085.3|29078.3|29007.8|29000.8|1283
1616486400000|2021-03-23 08:00:00|29037.8|29030.8|29055.3|29048.3|29060.3|29053.3|28935.3|28928.3|2430
1616490000000|2021-03-23 09:00:00|29057.8|29050.8|28965.3|28958.3|29065.3|29058.3|28955.3|28948.3|1342
1616493600000|2021-03-23 10:00:00|28970.3|28963.3|28927.8|28920.8|28970.3|28963.3|28855.3|28848.3|1972
1616497200000|2021-03-23 11:00:00|28930.3|28923.3|28940.3|28933.3|28980.3|28973.3|28900.3|28893.3|1311
1616500800000|2021-03-23 12:00:00|28942.8|28935.8|29010.3|29003.3|29030.3|29023.3|28940.3|28933.3|1149
1616504400000|2021-03-23 13:00:00|29012.8|29005.8|29035.3|29028.3|29040.3|29033.3|28985.3|28978.3|1581
1616508000000|2021-03-23 14:00:00|29030.3|29023.3|29045.3|29038.3|29075.3|29068.3|28960.3|28953.3|2182
1616511600000|2021-03-23 15:00:00|29047.8|29040.8|29065.3|29058.3|29110.3|29103.3|29037.8|29030.8|1818
1616515200000|2021-03-23 16:00:00|29067.8|29060.8|29090.3|29083.3|29095.3|29088.3|29030.3|29023.3|1720
1616518800000|2021-03-23 17:00:00|29092.8|29085.8|29022.8|29015.8|29110.3|29103.3|29010.3|29003.3|1017
1616522400000|2021-03-23 18:00:00|29025.3|29018.3|28905.3|28898.3|29037.8|29030.8|28905.3|28898.3|1228
1616526000000|2021-03-23 19:00:00|28910.3|28903.3|28855.3|28848.3|28940.3|28933.3|28800.3|28793.3|2792
1616529600000|2021-03-23 20:00:00|28857.8|28850.8|28852|28822|28865.3|28858.3|28814.3|28799.3|438
1616533200000|2021-03-23 21:00:00|28853.5|28823.5|28858.7|28828.7|28861.5|28831.5|28845.3|28815.3|0
1616536800000|2021-03-23 22:00:00|28864.1|28834.1|28831.8|28816.8|28865.4|28846.8|28801.8|28786.8|296
1616540400000|2021-03-23 23:00:00|28829.3|28814.3|28747.8|28740.8|28836.8|28821.8|28730.3|28723.3|18006
1616544000000|2021-03-24 00:00:00|28765.3|28758.3|28696|28689|28865.3|28858.3|28660.3|28653.3|8633
1616547600000|2021-03-24 01:00:00|28701|28694|28511|28504|28741|28734|28503.5|28496.5|6253
1616551200000|2021-03-24 02:00:00|28508.5|28501.5|28511|28504|28546|28539|28443.5|28436.5|4335
1616554800000|2021-03-24 03:00:00|28508.5|28501.5|28561|28554|28613.5|28606.5|28441|28434|3314
1616558400000|2021-03-24 04:00:00|28558.5|28551.5|28478.5|28471.5|28576|28569|28416|28409|3558
1616562000000|2021-03-24 05:00:00|28481|28474|28418.5|28411.5|28536|28529|28381|28374|7699
1616565600000|2021-03-24 06:00:00|28426|28419|28396|28389|28431|28424|28286|28279|7441
1616569200000|2021-03-24 07:00:00|28398.5|28391.5|28363.5|28356.5|28431|28424|28346|28339|1797
1616572800000|2021-03-24 08:00:00|28366|28359|28516|28509|28531|28524|28306|28299|3481
1616576400000|2021-03-24 09:00:00|28518.5|28511.5|28556|28549|28571|28564|28513.5|28506.5|1638
1616580000000|2021-03-24 10:00:00|28558.5|28551.5|28531|28524|28591|28584|28503.5|28496.5|938
1616583600000|2021-03-24 11:00:00|28533.5|28526.5|28506|28499|28576|28569|28501|28494|818
1616587200000|2021-03-24 12:00:00|28508.5|28501.5|28546|28539|28551|28544|28503.5|28496.5|988
1616590800000|2021-03-24 13:00:00|28541|28534|28536|28529|28621|28614|28526|28519|1950
1616594400000|2021-03-24 14:00:00|28533.5|28526.5|28641|28634|28651|28644|28531|28524|2219
1616598000000|2021-03-24 15:00:00|28646|28639|28636|28629|28681|28674|28613.5|28606.5|2057
1616601600000|2021-03-24 16:00:00|28638.5|28631.5|28676|28669|28696|28689|28636|28629|2312
1616605200000|2021-03-24 17:00:00|28673.5|28666.5|28666|28659|28673.5|28666.5|28586|28579|1554
1616608800000|2021-03-24 18:00:00|28668.5|28661.5|28571|28564|28676|28669|28566|28559|1121
1616612400000|2021-03-24 19:00:00|28573.5|28566.5|28511|28504|28618.5|28611.5|28501|28494|2077
1616616000000|2021-03-24 20:00:00|28508.5|28501.5|28520.4|28490.4|28520.6|28504|28458.5|28445|978
1616619600000|2021-03-24 21:00:00|28520.6|28490.6|28528.8|28498.8|28530.4|28500.4|28517.3|28487.3|0
1616623200000|2021-03-24 22:00:00|28529.9|28499.9|28507.5|28492.5|28543.6|28513.6|28485|28470|87
1616626800000|2021-03-24 23:00:00|28515|28500|28456|28449|28566|28559|28446|28439|20632
1616630400000|2021-03-25 00:00:00|28461|28454|28626.3|28619.3|28653.5|28646.5|28453.5|28446.5|5849
1616634000000|2021-03-25 01:00:00|28621.3|28614.3|28523.8|28516.8|28628.8|28621.8|28416.3|28409.3|6325
1616637600000|2021-03-25 02:00:00|28526.3|28519.3|28721.3|28714.3|28771.3|28764.3|28508.8|28501.8|6796
1616641200000|2021-03-25 03:00:00|28726.3|28719.3|28666.3|28659.3|28741.3|28734.3|28598.8|28591.8|3587
1616644800000|2021-03-25 04:00:00|28663.8|28656.8|28691.3|28684.3|28716.3|28709.3|28626.3|28619.3|2641
1616648400000|2021-03-25 05:00:00|28693.8|28686.8|28726.3|28719.3|28831.3|28824.3|28686.3|28679.3|8623
1616652000000|2021-03-25 06:00:00|28731.3|28724.3|28803.8|28796.8|28831.3|28824.3|28698.8|28691.8|7733
1616655600000|2021-03-25 07:00:00|28806.3|28799.3|28786.3|28779.3|28823.8|28816.8|28763.8|28756.8|1071
1616659200000|2021-03-25 08:00:00|28783.8|28776.8|28956.3|28949.3|28991.3|28984.3|28741.3|28734.3|3252
1616662800000|2021-03-25 09:00:00|28951.3|28944.3|28896.3|28889.3|28951.3|28944.3|28883.8|28876.8|1449
1616666400000|2021-03-25 10:00:00|28898.8|28891.8|28936.3|28929.3|28956.3|28949.3|28896.3|28889.3|704
1616670000000|2021-03-25 11:00:00|28933.8|28926.8|28721.3|28714.3|28941.3|28934.3|28713.8|28706.8|2529
1616673600000|2021-03-25 12:00:00|28718.8|28711.8|28703.8|28696.8|28786.3|28779.3|28676.3|28669.3|2028
1616677200000|2021-03-25 13:00:00|28701.3|28694.3|28756.3|28749.3|28771.3|28764.3|28671.3|28664.3|2438
1616680800000|2021-03-25 14:00:00|28758.8|28751.8|28728.8|28721.8|28831.3|28824.3|28666.3|28659.3|2886
1616684400000|2021-03-25 15:00:00|28726.3|28719.3|28856.3|28849.3|28861.3|28854.3|28676.3|28669.3|2908
1616688000000|2021-03-25 16:00:00|28861.3|28854.3|28963.8|28956.8|28971.3|28964.3|28848.8|28841.8|2103
1616691600000|2021-03-25 17:00:00|28961.3|28954.3|28956.3|28949.3|29018.8|29011.8|28933.8|28926.8|1935
1616695200000|2021-03-25 18:00:00|28951.3|28944.3|29028.8|29021.8|29036.3|29029.3|28926.3|28919.3|1799
1616698800000|2021-03-25 19:00:00|29026.3|29019.3|29056.3|29049.3|29091.3|29084.3|29023.8|29016.8|1682
1616702400000|2021-03-25 20:00:00|29058.8|29051.8|29080.6|29050.6|29095.3|29080.3|29046.3|29039.3|397
1616706000000|2021-03-25 21:00:00|29079.8|29049.8|29086.3|29056.3|29093.1|29063.1|29075.7|29045.7|0
1616709600000|2021-03-25 22:00:00|29090.1|29060.1|29062.8|29047.8|29090.1|29060.1|29032.8|29017.8|30
1616713200000|2021-03-25 23:00:00|29065.3|29050.3|29078.8|29071.8|29193.8|29186.8|29046.3|29039.3|21974
1616716800000|2021-03-26 00:00:00|29076.3|29069.3|29041.2|29034.2|29256.3|29249.3|29006.2|28999.2|9293
1616720400000|2021-03-26 01:00:00|29038.7|29031.7|29101.2|29094.2|29106.2|29099.2|28956.2|28949.2|5798
1616724000000|2021-03-26 02:00:00|29103.7|29096.7|29201.2|29194.2|29231.2|29224.2|29096.2|29089.2|4665
1616727600000|2021-03-26 03:00:00|29203.7|29196.7|29181.2|29174.2|29271.2|29264.2|29151.2|29144.2|4706
1616731200000|2021-03-26 04:00:00|29178.7|29171.7|29206.2|29199.2|29221.2|29214.2|29161.2|29154.2|2450
1616734800000|2021-03-26 05:00:00|29208.7|29201.7|29201.2|29194.2|29221.2|29214.2|29131.2|29124.2|6801
1616738400000|2021-03-26 06:00:00|29206.2|29199.2|29256.2|29249.2|29311.2|29304.2|29186.2|29179.2|7537
1616742000000|2021-03-26 07:00:00|29251.2|29244.2|29283.7|29276.7|29301.2|29294.2|29246.2|29239.2|838
1616745600000|2021-03-26 08:00:00|29281.2|29274.2|29268.7|29261.7|29326.2|29319.2|29243.7|29236.7|1203
1616749200000|2021-03-26 09:00:00|29266.2|29259.2|29256.2|29249.2|29281.2|29274.2|29221.2|29214.2|501
1616752800000|2021-03-26 10:00:00|29261.2|29254.2|29256.2|29249.2|29271.2|29264.2|29221.2|29214.2|459
1616756400000|2021-03-26 11:00:00|29258.7|29251.7|29291.2|29284.2|29301.2|29294.2|29241.2|29234.2|426
1616760000000|2021-03-26 12:00:00|29286.2|29279.2|29266.2|29259.2|29291.2|29284.2|29243.7|29236.7|811
1616763600000|2021-03-26 13:00:00|29271.2|29264.2|29351.2|29344.2|29356.2|29349.2|29258.7|29251.7|1463
1616767200000|2021-03-26 14:00:00|29353.7|29346.7|29376.2|29369.2|29446.2|29439.2|29351.2|29344.2|2231
1616770800000|2021-03-26 15:00:00|29378.7|29371.7|29361.2|29354.2|29396.2|29389.2|29336.2|29329.2|1528
1616774400000|2021-03-26 16:00:00|29363.7|29356.7|29378.7|29371.7|29401.2|29394.2|29343.7|29336.7|1536
1616778000000|2021-03-26 17:00:00|29381.2|29374.2|29391.2|29384.2|29401.2|29394.2|29356.2|29349.2|1264
1616781600000|2021-03-26 18:00:00|29386.2|29379.2|29401.2|29394.2|29401.2|29394.2|29316.2|29309.2|1417
1616785200000|2021-03-26 19:00:00|29398.7|29391.7|29601.2|29594.2|29608.7|29601.7|29396.2|29389.2|3039
1616788800000|2021-03-26 20:00:00|29596.2|29589.2|29620.8|29590.8|29646.2|29639.2|29581.2|29574.2|949
1616968800000|2021-03-28 22:00:00|29600.2|29585.2|29570.2|29555.2|29627.7|29612.7|29570.2|29555.2|401
1616972400000|2021-03-28 23:00:00|29567.7|29552.7|29540.9|29533.9|29618.4|29611.4|29538.4|29531.4|18306
1616976000000|2021-03-29 00:00:00|29535.9|29528.9|29395.9|29388.9|29590.9|29583.9|29365.9|29358.9|8118
1616979600000|2021-03-29 01:00:00|29393.4|29386.4|29470.9|29463.9|29485.9|29478.9|29358.4|29351.4|5583
1616983200000|2021-03-29 02:00:00|29473.4|29466.4|29485.9|29478.9|29523.4|29516.4|29450.9|29443.9|4058
1616986800000|2021-03-29 03:00:00|29490.9|29483.9|29575.9|29568.9|29580.9|29573.9|29418.4|29411.4|3704
1616990400000|2021-03-29 04:00:00|29570.9|29563.9|29535.9|29528.9|29585.9|29578.9|29495.9|29488.9|4842
1616994000000|2021-03-29 05:00:00|29533.4|29526.4|29340.9|29333.9|29545.9|29538.9|29195.9|29188.9|16178
1616997600000|2021-03-29 06:00:00|29163.9|29156.9|29203.9|29196.9|29218.9|29211.9|29058.9|29051.9|8063
1617001200000|2021-03-29 07:00:00|29206.4|29199.4|29228.9|29221.9|29278.9|29271.9|29176.4|29169.4|1821
1617004800000|2021-03-29 08:00:00|29223.9|29216.9|29198.9|29191.9|29233.9|29226.9|29163.9|29156.9|1098
1617008400000|2021-03-29 09:00:00|29193.9|29186.9|29273.9|29266.9|29281.4|29274.4|29181.4|29174.4|1055
1617012000000|2021-03-29 10:00:00|29271.4|29264.4|29253.9|29246.9|29288.9|29281.9|29243.9|29236.9|714
1617015600000|2021-03-29 11:00:00|29256.4|29249.4|29243.9|29236.9|29283.9|29276.9|29241.4|29234.4|480
1617019200000|2021-03-29 12:00:00|29246.4|29239.4|29243.9|29236.9|29253.9|29246.9|29218.9|29211.9|664
1617022800000|2021-03-29 13:00:00|29246.4|29239.4|29273.9|29266.9|29328.9|29321.9|29226.4|29219.4|1858
1617026400000|2021-03-29 14:00:00|29268.9|29261.9|29223.9|29216.9|29288.9|29281.9|29203.9|29196.9|1793
1617030000000|2021-03-29 15:00:00|29221.4|29214.4|29278.9|29271.9|29283.9|29276.9|29188.9|29181.9|1493
1617033600000|2021-03-29 16:00:00|29283.9|29276.9|29358.9|29351.9|29363.9|29356.9|29238.9|29231.9|1170
1617037200000|2021-03-29 17:00:00|29363.9|29356.9|29373.9|29366.9|29418.9|29411.9|29348.9|29341.9|1132
1617040800000|2021-03-29 18:00:00|29378.9|29371.9|29323.9|29316.9|29378.9|29371.9|29308.9|29301.9|657
1617044400000|2021-03-29 19:00:00|29328.9|29321.9|29353.9|29346.9|29388.9|29381.9|29318.9|29311.9|1319
1617048000000|2021-03-29 20:00:00|29351.4|29344.4|29359.6|29329.6|29368.9|29361.9|29333.9|29326.9|386
1617051600000|2021-03-29 21:00:00|29359|29329|29371.2|29341.2|29372.2|29342.2|29350.2|29320.2|0
1617055200000|2021-03-29 22:00:00|29371|29341|29377.9|29362.9|29395.4|29380.4|29365.4|29338.4|45
1617058800000|2021-03-29 23:00:00|29385.4|29370.4|29403.9|29396.9|29468.9|29461.9|29341.4|29334.4|18752
1617062400000|2021-03-30 00:00:00|29398.9|29391.9|29371.4|29364.4|29488.9|29481.9|29313.9|29306.9|7897
1617066000000|2021-03-30 01:00:00|29373.9|29366.9|29338.9|29331.9|29403.9|29396.9|29288.9|29281.9|4515
1617069600000|2021-03-30 02:00:00|29336.4|29329.4|29373.9|29366.9|29403.9|29396.9|29328.9|29321.9|2332
1617073200000|2021-03-30 03:00:00|29376.4|29369.4|29429.2|29422.2|29444.2|29437.2|29373.9|29366.9|2176
1617076800000|2021-03-30 04:00:00|29434.2|29427.2|29399.2|29392.2|29434.2|29427.2|29379.2|29372.2|2046
1617080400000|2021-03-30 05:00:00|29396.7|29389.7|29414.2|29407.2|29439.2|29432.2|29349.2|29342.2|5579
1617084000000|2021-03-30 06:00:00|29421.7|29414.7|29461.7|29454.7|29489.2|29482.2|29414.2|29407.2|5440
1617087600000|2021-03-30 07:00:00|29464.2|29457.2|29494.2|29487.2|29544.2|29537.2|29459.2|29452.2|2241
1617091200000|2021-03-30 08:00:00|29491.7|29484.7|29464.2|29457.2|29519.2|29512.2|29459.2|29452.2|1042
1617094800000|2021-03-30 09:00:00|29466.7|29459.7|29474.2|29467.2|29489.2|29482.2|29459.2|29452.2|612
1617098400000|2021-03-30 10:00:00|29479.2|29472.2|29479.2|29472.2|29499.2|29492.2|29464.2|29457.2|555
1617102000000|2021-03-30 11:00:00|29476.7|29469.7|29419.2|29412.2|29476.7|29469.7|29401.7|29394.7|1078
1617105600000|2021-03-30 12:00:00|29414.2|29407.2|29389.2|29382.2|29439.2|29432.2|29349.2|29342.2|1118
1617109200000|2021-03-30 13:00:00|29386.7|29379.7|29341.7|29334.7|29409.2|29402.2|29319.2|29312.2|1527
1617112800000|2021-03-30 14:00:00|29339.2|29332.2|29406.7|29399.7|29436.7|29429.7|29319.2|29312.2|2263
1617116400000|2021-03-30 15:00:00|29404.2|29397.2|29371.7|29364.7|29439.2|29432.2|29364.2|29357.2|1541
1617120000000|2021-03-30 16:00:00|29369.2|29362.2|29374.2|29367.2|29389.2|29382.2|29346.7|29339.7|557
1617123600000|2021-03-30 17:00:00|29371.7|29364.7|29381.7|29374.7|29401.7|29394.7|29346.7|29339.7|428
1617127200000|2021-03-30 18:00:00|29379.2|29372.2|29411.7|29404.7|29414.2|29407.2|29369.2|29362.2|516
1617130800000|2021-03-30 19:00:00|29409.2|29402.2|29399.2|29392.2|29426.7|29419.7|29346.7|29339.7|806
1617134400000|2021-03-30 20:00:00|29404.2|29397.2|29348.3|29318.3|29404.2|29397.2|29325.7|29310.7|439
1617138000000|2021-03-30 21:00:00|29349.3|29319.3|29347.5|29317.5|29349.7|29319.7|29342.7|29312.7|0
1617141600000|2021-03-30 22:00:00|29347.6|29317.6|29310.7|29295.7|29350.9|29320.9|29288.2|29273.2|88
1617145200000|2021-03-30 23:00:00|29308.2|29293.2|29284.2|29277.2|29404.2|29397.2|29246.7|29239.7|14381
1617148800000|2021-03-31 00:00:00|29294.2|29287.2|29324.2|29317.2|29346.7|29339.7|29159.2|29152.2|7734
1617152400000|2021-03-31 01:00:00|29326.7|29319.7|29224.2|29217.2|29329.2|29322.2|29204.2|29197.2|4431
1617156000000|2021-03-31 02:00:00|29219.2|29212.2|29219.2|29212.2|29234.2|29227.2|29174.2|29167.2|2702
1617159600000|2021-03-31 03:00:00|29216.7|29209.7|29234.2|29227.2|29284.2|29277.2|29209.2|29202.2|2712
1617163200000|2021-03-31 04:00:00|29239.2|29232.2|29209.2|29202.2|29264.2|29257.2|29179.2|29172.2|1981
1617166800000|2021-03-31 05:00:00|29204.2|29197.2|29234.2|29227.2|29306.7|29299.7|29179.2|29172.2|7433
1617170400000|2021-03-31 06:00:00|29209.2|29202.2|29216.7|29209.7|29234.2|29227.2|29144.2|29137.2|7358
1617174000000|2021-03-31 07:00:00|29219.2|29212.2|29234.2|29227.2|29249.2|29242.2|29206.7|29199.7|1352
1617177600000|2021-03-31 08:00:00|29236.7|29229.7|29209.2|29202.2|29264.2|29257.2|29179.2|29172.2|1075
1617181200000|2021-03-31 09:00:00|29211.7|29204.7|29234.2|29227.2|29239.2|29232.2|29199.2|29192.2|653
1617184800000|2021-03-31 10:00:00|29236.7|29229.7|29239.2|29232.2|29244.2|29237.2|29219.2|29212.2|320
1617188400000|2021-03-31 11:00:00|29241.7|29234.7|29269.2|29262.2|29274.2|29267.2|29229.2|29222.2|553
1617192000000|2021-03-31 12:00:00|29271.7|29264.7|29264.2|29257.2|29284.2|29277.2|29259.2|29252.2|685
1617195600000|2021-03-31 13:00:00|29261.7|29254.7|29304.2|29297.2|29331.7|29324.7|29261.7|29254.7|1104
1617199200000|2021-03-31 14:00:00|29306.7|29299.7|29339.2|29332.2|29359.2|29352.2|29279.2|29272.2|1573
1617202800000|2021-03-31 15:00:00|29341.7|29334.7|29359.2|29352.2|29364.2|29357.2|29319.2|29312.2|1525
1617206400000|2021-03-31 16:00:00|29364.2|29357.2|29414.2|29407.2|29419.2|29412.2|29359.2|29352.2|1123
1617210000000|2021-03-31 17:00:00|29416.7|29409.7|29429.2|29422.2|29441.7|29434.7|29414.2|29407.2|603
1617213600000|2021-03-31 18:00:00|29426.7|29419.7|29424.2|29417.2|29439.2|29432.2|29414.2|29407.2|478
1617217200000|2021-03-31 19:00:00|29426.7|29419.7|29354.2|29347.2|29439.2|29432.2|29349.2|29342.2|1587
1617220800000|2021-03-31 20:00:00|29349.2|29342.2|29371.8|29341.8|29405.7|29390.7|29349.2|29340.7|809
1617224400000|2021-03-31 21:00:00|29371.9|29341.9|29374.5|29344.5|29375|29345|29367.2|29337.2|0
1617228000000|2021-03-31 22:00:00|29379|29349|29405.7|29390.7|29413.2|29398.2|29379|29349|28
1617231600000|2021-03-31 23:00:00|29410.7|29395.7|29449.2|29442.2|29469.2|29462.2|29399.2|29385.7|13735
1617235200000|2021-04-01 00:00:00|29459.2|29452.2|29554.2|29547.2|29559.2|29552.2|29414.2|29407.2|7615
1617238800000|2021-04-01 01:00:00|29551.7|29544.7|29534|29527|29594|29587|29499|29492|4215
1617242400000|2021-04-01 02:00:00|29536.5|29529.5|29404|29397|29564|29557|29364|29357|3814
1617246000000|2021-04-01 03:00:00|29401.5|29394.5|29379|29372|29419|29412|29319|29312|4511
1617249600000|2021-04-01 04:00:00|29374|29367|29404|29397|29414|29407|29354|29347|3303
1617253200000|2021-04-01 05:00:00|29401.5|29394.5|29434|29427|29454|29447|29374|29367|4874
1617256800000|2021-04-01 06:00:00|29436.5|29429.5|29466.5|29459.5|29466.5|29459.5|29399|29392|3569
1617260400000|2021-04-01 07:00:00|29464|29457|29506.5|29499.5|29514|29507|29431.5|29424.5|1276
1617264000000|2021-04-01 08:00:00|29509|29502|29489|29482|29524|29517|29464|29457|1002
1617267600000|2021-04-01 09:00:00|29491.5|29484.5|29504|29497|29514|29507|29484|29477|579
1617271200000|2021-04-01 10:00:00|29501.5|29494.5|29459|29452|29501.5|29494.5|29459|29452|433
1617274800000|2021-04-01 11:00:00|29464|29457|29509|29502|29514|29507|29464|29457|455
1617278400000|2021-04-01 12:00:00|29511.5|29504.5|29529|29522|29529|29522|29499|29492|914
1617282000000|2021-04-01 13:00:00|29531.5|29524.5|29509|29502|29541.5|29534.5|29504|29497|1354
1617285600000|2021-04-01 14:00:00|29516.5|29509.5|29564|29557|29589|29582|29506.5|29499.5|1958
1617289200000|2021-04-01 15:00:00|29569|29562|29569|29562|29574|29567|29551.5|29544.5|1188
1617292800000|2021-04-01 16:00:00|29566.5|29559.5|29619|29612|29636.5|29629.5|29564|29557|1414
1617296400000|2021-04-01 17:00:00|29616.5|29609.5|29629|29622|29634|29627|29589|29582|632
1617300000000|2021-04-01 18:00:00|29626.5|29619.5|29644|29637|29654|29647|29624|29617|423
1617303600000|2021-04-01 19:00:00|29649|29642|29684|29677|29729|29722|29634|29627|1687
1617307200000|2021-04-01 20:00:00|29689|29682|29723|29693|29728|29714.5|29684|29677|524
1617310800000|2021-04-01 21:00:00|29722.6|29692.6|29718.8|29688.8|29725|29695|29717.4|29687.4|0
1617314400000|2021-04-01 22:00:00|29721.8|29691.8|29683|29668|29723.1|29695.5|29678|29663|40
1617318000000|2021-04-01 23:00:00|29675.5|29660.5|29754|29747|29784|29777|29675.5|29660.5|11358
1617321600000|2021-04-02 00:00:00|29769|29762|29774|29767|29849|29842|29754|29747|5865
1617325200000|2021-04-02 01:00:00|29776.5|29769.5|29744|29737|29814|29807|29744|29737|2016
1617328800000|2021-04-02 02:00:00|29746.5|29739.5|29753.9|29746.9|29773.9|29766.9|29704|29697|1999
1617332400000|2021-04-02 03:00:00|29758.9|29751.9|29773.9|29766.9|29773.9|29766.9|29723.9|29716.9|1452
1617336000000|2021-04-02 04:00:00|29771.4|29764.4|29813.9|29806.9|29833.9|29826.9|29763.9|29756.9|2587
1617339600000|2021-04-02 05:00:00|29818.9|29811.9|29873.9|29866.9|29878.9|29871.9|29803.9|29796.9|5232
1617343200000|2021-04-02 06:00:00|29868.9|29861.9|29913.9|29906.9|29953.9|29946.9|29866.4|29859.4|5151
1617346800000|2021-04-02 07:00:00|29916.4|29909.4|29943.9|29936.9|29968.9|29961.9|29913.9|29906.9|640
1617350400000|2021-04-02 08:00:00|29946.4|29939.4|29928.9|29921.9|29988.9|29981.9|29913.9|29906.9|423
1617354000000|2021-04-02 09:00:00|29926.4|29919.4|29943.9|29936.9|29943.9|29936.9|29908.9|29901.9|277
1617357600000|2021-04-02 10:00:00|29946.4|29939.4|29973.9|29966.9|29976.4|29969.4|29938.9|29931.9|196
1617361200000|2021-04-02 11:00:00|29981.4|29974.4|30001.4|29994.4|30006.4|29999.4|29963.9|29956.9|240
1617364800000|2021-04-02 12:00:00|30003.9|29996.9|30071.4|30064.4|30103.9|30096.9|29976.4|29969.4|1180
1617368400000|2021-04-02 13:00:00|30073.9|30066.9|30031.4|30024.4|30093.9|30086.9|30013.9|30006.9|246
1617372000000|2021-04-02 14:00:00|30028.9|30021.9|30028.9|30021.9|30048.9|30041.9|30018.9|30011.9|36
1617375600000|2021-04-02 15:00:00|30026.4|30019.4|29988.9|29981.9|30028.9|30021.9|29961.4|29954.4|90
1617379200000|2021-04-02 16:00:00|29986.4|29979.4|30016.4|30009.4|30023.9|30016.9|29983.9|29976.9|19
1617382800000|2021-04-02 17:00:00|30013.9|30006.9|29971.4|29964.4|30016.4|30009.4|29961.4|29954.4|100
1617386400000|2021-04-02 18:00:00|29968.9|29961.9|29973.9|29966.9|29988.9|29981.9|29968.9|29961.9|28
1617390000000|2021-04-02 19:00:00|29971.4|29964.4|29996.4|29989.4|29998.9|29991.9|29971.4|29964.4|53
1617393600000|2021-04-02 20:00:00|29998.9|29991.9|30030.4|30015.4|30037.9|30022.9|29987.9|29972.9|71
1617573600000|2021-04-04 22:00:00|30050.4|30035.4|30005.4|29990.4|30052.9|30037.9|29992.9|29977.9|303
1617577200000|2021-04-04 23:00:00|30002.9|29987.9|30108.9|30101.9|30151.4|30144.4|30002.9|29987.9|6244
1617580800000|2021-04-05 00:00:00|30111.4|30104.4|30153.9|30146.9|30218.9|30211.9|30028.9|30021.9|8718
1617584400000|2021-04-05 01:00:00|30151.4|30144.4|30113.9|30106.9|30158.9|30151.9|30063.9|30056.9|2342
1617588000000|2021-04-05 02:00:00|30116.4|30109.4|30088.9|30081.9|30121.4|30114.4|30081.4|30074.4|1502
1617591600000|2021-04-05 03:00:00|30091.4|30084.4|30143.9|30136.9|30148.9|30141.9|30088.9|30081.9|2107
1617595200000|2021-04-05 04:00:00|30141.4|30134.4|30103.9|30096.9|30148.9|30141.9|30093.9|30086.9|1541
1617598800000|2021-04-05 05:00:00|30101.4|30094.4|30093.9|30086.9|30148.9|30141.9|30078.9|30071.9|5856
1617602400000|2021-04-05 06:00:00|30098.9|30091.9|30093.9|30086.9|30108.9|30101.9|30073.9|30066.9|3376
1617606000000|2021-04-05 07:00:00|30088.9|30081.9|30103.9|30096.9|30111.4|30104.4|30066.4|30059.4|446
1617609600000|2021-04-05 08:00:00|30106.4|30099.4|30083.9|30076.9|30108.9|30101.9|30073.9|30066.9|417
1617613200000|2021-04-05 09:00:00|30078.9|30071.9|30093.9|30086.9|30103.9|30096.9|30073.9|30066.9|177
1617616800000|2021-04-05 10:00:00|30096.4|30089.4|30113.9|30106.9|30123.9|30116.9|30088.9|30081.9|178
1617620400000|2021-04-05 11:00:00|30111.4|30104.4|30098.9|30091.9|30128.9|30121.9|30088.9|30081.9|164
1617624000000|2021-04-05 12:00:00|30101.4|30094.4|30108.9|30101.9|30116.4|30109.4|30093.9|30086.9|236
1617627600000|2021-04-05 13:00:00|30111.4|30104.4|30083.9|30076.9|30118.9|30111.9|30073.9|30066.9|1109
1617631200000|2021-04-05 14:00:00|30086.4|30079.4|30083.9|30076.9|30103.9|30096.9|30033.9|30026.9|1624
1617634800000|2021-04-05 15:00:00|30078.9|30071.9|30118.9|30111.9|30123.9|30116.9|30078.9|30071.9|757
1617638400000|2021-04-05 16:00:00|30123.9|30116.9|30143.9|30136.9|30168.9|30161.9|30113.9|30106.9|784
1617642000000|2021-04-05 17:00:00|30141.4|30134.4|30163.9|30156.9|30163.9|30156.9|30123.9|30116.9|381
1617645600000|2021-04-05 18:00:00|30158.9|30151.9|30143.9|30136.9|30163.9|30156.9|30138.9|30131.9|326
1617649200000|2021-04-05 19:00:00|30141.4|30134.4|30188.9|30181.9|30228.9|30221.9|30133.9|30126.9|1396
1617652800000|2021-04-05 20:00:00|30193.9|30186.9|30252.8|30222.8|30257.9|30242.9|30188.9|30181.9|501
1617656400000|2021-04-05 21:00:00|30253.1|30223.1|30247.5|30217.5|30253.5|30223.5|30222|30192|0
1617660000000|2021-04-05 22:00:00|30248.8|30218.8|30265.4|30250.4|30272.9|30257.9|30240.4|30214.3|100
1617663600000|2021-04-05 23:00:00|30267.9|30252.9|30233.9|30226.9|30287.9|30276.9|30226.4|30219.4|8700
1617667200000|2021-04-06 00:00:00|30231.4|30224.4|30078.9|30071.9|30241.4|30234.4|30053.9|30046.9|8025
1617670800000|2021-04-06 01:00:00|30076.4|30069.4|29886.4|29879.4|30098.9|30091.9|29856.4|29849.4|4651
1617674400000|2021-04-06 02:00:00|29888.9|29881.9|29883.9|29876.9|29918.9|29911.9|29813.9|29806.9|4998
1617678000000|2021-04-06 03:00:00|29886.4|29879.4|29763.6|29756.6|29888.9|29881.9|29728.6|29721.6|5553
1617681600000|2021-04-06 04:00:00|29768.6|29761.6|29768.6|29761.6|29813.6|29806.6|29718.6|29711.6|3497
1617685200000|2021-04-06 05:00:00|29771.1|29764.1|29723.6|29716.6|29773.6|29766.6|29673.6|29666.6|10064
1617688800000|2021-04-06 06:00:00|29718.6|29711.6|29743.6|29736.6|29763.6|29756.6|29688.6|29681.6|6698
1617692400000|2021-04-06 07:00:00|29746.1|29739.1|29778.6|29771.6|29803.6|29796.6|29693.6|29686.6|2285
1617696000000|2021-04-06 08:00:00|29776.1|29769.1|29803.6|29796.6|29823.6|29816.6|29748.6|29741.6|1471
1617699600000|2021-04-06 09:00:00|29801.1|29794.1|29813.6|29806.6|29828.6|29821.6|29788.6|29781.6|897
1617703200000|2021-04-06 10:00:00|29816.1|29809.1|29813.6|29806.6|29843.6|29836.6|29806.1|29799.1|594
1617706800000|2021-04-06 11:00:00|29816.1|29809.1|29831.1|29824.1|29833.6|29826.6|29788.6|29781.6|803
1617710400000|2021-04-06 12:00:00|29828.6|29821.6|29683.6|29676.6|29828.6|29821.6|29673.6|29666.6|1603
1617714000000|2021-04-06 13:00:00|29688.6|29681.6|29723.6|29716.6|29733.6|29726.6|29648.6|29641.6|2270
1617717600000|2021-04-06 14:00:00|29726.1|29719.1|29751.1|29744.1|29758.6|29751.6|29708.6|29701.6|1634
1617721200000|2021-04-06 15:00:00|29748.6|29741.6|29776.1|29769.1|29783.6|29776.6|29713.6|29706.6|1903
1617724800000|2021-04-06 16:00:00|29778.6|29771.6|29743.6|29736.6|29783.6|29776.6|29728.6|29721.6|907
1617728400000|2021-04-06 17:00:00|29741.1|29734.1|29708.6|29701.6|29753.6|29746.6|29688.6|29681.6|1266
1617732000000|2021-04-06 18:00:00|29711.1|29704.1|29666.1|29659.1|29733.6|29726.6|29663.6|29656.6|944
1617735600000|2021-04-06 19:00:00|29668.6|29661.6|29688.6|29681.6|29691.1|29684.1|29618.6|29611.6|1603
1617739200000|2021-04-06 20:00:00|29683.6|29676.6|29647.5|29617.5|29688.6|29681.6|29635.1|29617.5|476
1617742800000|2021-04-06 21:00:00|29646.9|29616.9|29657.9|29627.9|29659.4|29629.4|29644.8|29614.8|0
1617746400000|2021-04-06 22:00:00|29657|29627|29640.1|29625.1|29660.1|29645.1|29627.6|29612.6|127
1617750000000|2021-04-06 23:00:00|29637.6|29622.6|29758.6|29751.6|29768.6|29761.6|29635.1|29620.1|14795
1617753600000|2021-04-07 00:00:00|29761.1|29754.1|29813.6|29806.6|29873.6|29866.6|29708.6|29701.6|6881
1617757200000|2021-04-07 01:00:00|29808.6|29801.6|29598.6|29591.6|29818.6|29811.6|29523.6|29516.6|7140
1617760800000|2021-04-07 02:00:00|29596.1|29589.1|29703.6|29696.6|29738.6|29731.6|29591.1|29584.1|4245
1617764400000|2021-04-07 03:00:00|29706.1|29699.1|29803.6|29796.6|29813.6|29806.6|29686.1|29679.1|2404
1617768000000|2021-04-07 04:00:00|29801.1|29794.1|29748.6|29741.6|29813.6|29806.6|29716.1|29709.1|1902
1617771600000|2021-04-07 05:00:00|29751.1|29744.1|29743.6|29736.6|29768.6|29761.6|29703.6|29696.6|3984
1617775200000|2021-04-07 06:00:00|29738.6|29731.6|29701.1|29694.1|29748.6|29741.6|29696.1|29689.1|2697
1617778800000|2021-04-07 07:00:00|29703.6|29696.6|29693.6|29686.6|29731.1|29724.1|29673.6|29666.6|948
1617782400000|2021-04-07 08:00:00|29698.6|29691.6|29658.6|29651.6|29708.6|29701.6|29648.6|29641.6|1111
1617786000000|2021-04-07 09:00:00|29663.6|29656.6|29628.6|29621.6|29688.6|29681.6|29603.6|29596.6|1300
1617789600000|2021-04-07 10:00:00|29633.6|29626.6|29618.6|29611.6|29653.6|29646.6|29618.6|29611.6|486
1617793200000|2021-04-07 11:00:00|29623.6|29616.6|29618.6|29611.6|29653.6|29646.6|29613.6|29606.6|462
1617796800000|2021-04-07 12:00:00|29613.6|29606.6|29571.1|29564.1|29618.6|29611.6|29558.6|29551.6|1261
1617800400000|2021-04-07 13:00:00|29573.6|29566.6|29633.6|29626.6|29653.6|29646.6|29573.6|29566.6|1224
1617804000000|2021-04-07 14:00:00|29631.1|29624.1|29681.1|29674.1|29688.6|29681.6|29613.6|29606.6|2469
1617807600000|2021-04-07 15:00:00|29678.6|29671.6|29628.6|29621.6|29691.1|29684.1|29598.6|29591.6|1378
1617811200000|2021-04-07 16:00:00|29623.6|29616.6|29623.6|29616.6|29643.6|29636.6|29593.6|29586.6|1135
1617814800000|2021-04-07 17:00:00|29628.6|29621.6|29656.1|29649.1|29661.1|29654.1|29623.6|29616.6|432
1617818400000|2021-04-07 18:00:00|29653.6|29646.6|29643.6|29636.6|29673.6|29666.6|29638.6|29631.6|570
1617822000000|2021-04-07 19:00:00|29646.1|29639.1|29688.6|29681.6|29688.6|29681.6|29638.6|29631.6|684
1617825600000|2021-04-07 20:00:00|29691.1|29684.1|29685.4|29655.4|29720.1|29705.1|29672.6|29655.1|492
1617829200000|2021-04-07 21:00:00|29685.5|29655.5|29684.2|29654.2|29686|29656|29681.9|29651.9|0
1617832800000|2021-04-07 22:00:00|29683.7|29653.7|29685.1|29670.1|29690.1|29675.1|29680.1|29650.1|30
1617836400000|2021-04-07 23:00:00|29687.6|29672.6|29656.1|29649.1|29728.6|29721.6|29656.1|29649.1|10356
1617840000000|2021-04-08 00:00:00|29663.6|29656.6|29548.6|29541.6|29671.1|29664.1|29513.6|29506.6|5974
1617843600000|2021-04-08 01:00:00|29553.6|29546.6|29608.6|29601.6|29668.6|29661.6|29533.6|29526.6|3343
1617847200000|2021-04-08 02:00:00|29603.6|29596.6|29653.6|29646.6|29663.6|29656.6|29588.6|29581.6|2053
1617850800000|2021-04-08 03:00:00|29656.1|29649.1|29628.8|29621.8|29663.6|29656.6|29588.8|29581.8|2020
1617854400000|2021-04-08 04:00:00|29633.8|29626.8|29638.8|29631.8|29663.8|29656.8|29613.8|29606.8|2076
1617858000000|2021-04-08 05:00:00|29643.8|29636.8|29743.8|29736.8|29753.8|29746.8|29633.8|29626.8|4731
1617861600000|2021-04-08 06:00:00|29723.8|29716.8|29633.8|29626.8|29723.8|29716.8|29633.8|29626.8|4242
1617865200000|2021-04-08 07:00:00|29638.8|29631.8|29613.8|29606.8|29648.8|29641.8|29598.8|29591.8|829
1617868800000|2021-04-08 08:00:00|29611.3|29604.3|29588.8|29581.8|29628.8|29621.8|29558.8|29551.8|1007
1617872400000|2021-04-08 09:00:00|29593.8|29586.8|29623.8|29616.8|29623.8|29616.8|29588.8|29581.8|638
1617876000000|2021-04-08 10:00:00|29628.8|29621.8|29608.8|29601.8|29633.8|29626.8|29603.8|29596.8|426
1617879600000|2021-04-08 11:00:00|29611.3|29604.3|29588.8|29581.8|29613.8|29606.8|29583.8|29576.8|669
1617883200000|2021-04-08 12:00:00|29591.3|29584.3|29588.8|29581.8|29601.3|29594.3|29553.8|29546.8|1361
1617886800000|2021-04-08 13:00:00|29591.3|29584.3|29603.8|29596.8|29618.8|29611.8|29548.8|29541.8|1620
1617890400000|2021-04-08 14:00:00|29606.3|29599.3|29628.8|29621.8|29643.8|29636.8|29578.8|29571.8|1689
1617894000000|2021-04-08 15:00:00|29633.8|29626.8|29668.8|29661.8|29678.8|29671.8|29626.3|29619.3|1394
1617897600000|2021-04-08 16:00:00|29671.3|29664.3|29673.8|29666.8|29678.8|29671.8|29658.8|29651.8|553
1617901200000|2021-04-08 17:00:00|29678.8|29671.8|29648.8|29641.8|29678.8|29671.8|29638.8|29631.8|483
1617904800000|2021-04-08 18:00:00|29643.8|29636.8|29673.8|29666.8|29683.8|29676.8|29643.8|29636.8|683
1617908400000|2021-04-08 19:00:00|29676.3|29669.3|29703.8|29696.8|29708.8|29701.8|29676.3|29669.3|1111
1617912000000|2021-04-08 20:00:00|29708.8|29701.8|29792.6|29762.6|29794.2|29770.3|29708.8|29701.8|451
1617915600000|2021-04-08 21:00:00|29790.9|29760.9|29790.4|29760.4|29796.6|29766.6|29786.4|29756.4|0
1617919200000|2021-04-08 22:00:00|29790.1|29760.1|29835.3|29820.3|29837.8|29822.8|29780.3|29753.7|140
1617922800000|2021-04-08 23:00:00|29837.8|29822.8|29901.3|29894.3|29913.8|29906.8|29803.8|29796.8|13205
1617926400000|2021-04-09 00:00:00|29906.3|29899.3|29981.3|29974.3|30078.8|30071.8|29863.8|29856.8|12185
1617930000000|2021-04-09 01:00:00|29978.8|29971.8|29838.8|29831.8|30001.3|29994.3|29833.8|29826.8|4865
1617933600000|2021-04-09 02:00:00|29841.3|29834.3|29798.4|29791.4|29856.3|29849.3|29793.4|29786.4|2721
1617937200000|2021-04-09 03:00:00|29793.4|29786.4|29840.9|29833.9|29853.4|29846.4|29763.4|29756.4|2525
1617940800000|2021-04-09 04:00:00|29843.4|29836.4|29900.9|29893.9|29953.4|29946.4|29818.4|29811.4|3120
1617944400000|2021-04-09 05:00:00|29903.4|29896.4|29803.4|29796.4|29908.4|29901.4|29788.4|29781.4|4921
1617948000000|2021-04-09 06:00:00|29798.4|29791.4|29773.4|29766.4|29803.4|29796.4|29763.4|29756.4|3652
1617951600000|2021-04-09 07:00:00|29770.9|29763.9|29818.4|29811.4|29828.4|29821.4|29753.4|29746.4|919
1617955200000|2021-04-09 08:00:00|29815.9|29808.9|29818.4|29811.4|29828.4|29821.4|29758.4|29751.4|1060
1617958800000|2021-04-09 09:00:00|29815.9|29808.9|29828.4|29821.4|29828.4|29821.4|29793.4|29786.4|517
1617962400000|2021-04-09 10:00:00|29825.9|29818.9|29838.4|29831.4|29858.4|29851.4|29823.4|29816.4|492
1617966000000|2021-04-09 11:00:00|29833.4|29826.4|29868.4|29861.4|29890.9|29883.9|29833.4|29826.4|571
1617969600000|2021-04-09 12:00:00|29865.9|29858.9|29823.4|29816.4|29868.4|29861.4|29818.4|29811.4|905
1617973200000|2021-04-09 13:00:00|29828.4|29821.4|29858.4|29851.4|29870.9|29863.9|29813.4|29806.4|1167
1617976800000|2021-04-09 14:00:00|29860.9|29853.9|29828.4|29821.4|29880.9|29873.9|29818.4|29811.4|1087
1617980400000|2021-04-09 15:00:00|29830.9|29823.9|29828.4|29821.4|29848.4|29841.4|29813.4|29806.4|972
1617984000000|2021-04-09 16:00:00|29823.4|29816.4|29843.4|29836.4|29848.4|29841.4|29823.4|29816.4|549
1617987600000|2021-04-09 17:00:00|29838.4|29831.4|29843.4|29836.4|29855.9|29848.9|29823.4|29816.4|332
1617991200000|2021-04-09 18:00:00|29840.9|29833.9|29843.4|29836.4|29853.4|29846.4|29838.4|29831.4|404
1617994800000|2021-04-09 19:00:00|29848.4|29841.4|29928.4|29921.4|29928.4|29921.4|29833.4|29826.4|1424
1617998400000|2021-04-09 20:00:00|29933.4|29926.4|29944.9|29929.9|29959.9|29944.9|29918.4|29909.9|572
1618178400000|2021-04-11 22:00:00|29952.4|29937.4|29959.9|29944.9|29982.4|29967.4|29942.4|29927.4|66
1618182000000|2021-04-11 23:00:00|29964.9|29949.9|29878.4|29871.4|29999.9|29988.9|29868.4|29861.4|9535
1618185600000|2021-04-12 00:00:00|29873.4|29866.4|29763.4|29756.4|29895.9|29888.9|29723.4|29716.4|7130
1618189200000|2021-04-12 01:00:00|29758.4|29751.4|29718.4|29711.4|29798.4|29791.4|29690.9|29683.9|3866
1618192800000|2021-04-12 02:00:00|29715.9|29708.9|29618.4|29611.4|29723.4|29716.4|29600.9|29593.9|3204
1618196400000|2021-04-12 03:00:00|29615.9|29608.9|29615.9|29608.9|29633.4|29626.4|29580.9|29573.9|2875
1618200000000|2021-04-12 04:00:00|29618.4|29611.4|29553.4|29546.4|29643.4|29636.4|29548.4|29541.4|3656
1618203600000|2021-04-12 05:00:00|29555.9|29548.9|29558.4|29551.4|29608.4|29601.4|29548.4|29541.4|4302
1618207200000|2021-04-12 06:00:00|29563.4|29556.4|29623.4|29616.4|29633.4|29626.4|29558.4|29551.4|3460
1618210800000|2021-04-12 07:00:00|29625.9|29618.9|29610.9|29603.9|29638.4|29631.4|29578.4|29571.4|941
1618214400000|2021-04-12 08:00:00|29613.4|29606.4|29633.4|29626.4|29645.9|29638.9|29583.4|29576.4|887
1618218000000|2021-04-12 09:00:00|29635.9|29628.9|29648.4|29641.4|29653.4|29646.4|29613.4|29606.4|572
1618221600000|2021-04-12 10:00:00|29645.9|29638.9|29638.4|29631.4|29663.4|29656.4|29623.4|29616.4|574
1618225200000|2021-04-12 11:00:00|29640.9|29633.9|29643.4|29636.4|29673.4|29666.4|29638.4|29631.4|391
1618228800000|2021-04-12 12:00:00|29640.9|29633.9|29633.4|29626.4|29645.9|29638.9|29623.4|29616.4|574
1618232400000|2021-04-12 13:00:00|29635.9|29628.9|29598.4|29591.4|29658.4|29651.4|29593.4|29586.4|1218
1618236000000|2021-04-12 14:00:00|29600.9|29593.9|29573.4|29566.4|29613.4|29606.4|29540.9|29533.9|1630
1618239600000|2021-04-12 15:00:00|29575.9|29568.9|29593.4|29586.4|29603.4|29596.4|29543.4|29536.4|1129
1618243200000|2021-04-12 16:00:00|29598.4|29591.4|29590.9|29583.9|29603.4|29596.4|29568.4|29561.4|946
1618246800000|2021-04-12 17:00:00|29593.4|29586.4|29563.4|29556.4|29603.4|29596.4|29558.4|29551.4|468
1618250400000|2021-04-12 18:00:00|29560.9|29553.9|29558.4|29551.4|29573.4|29566.4|29548.4|29541.4|682
1618254000000|2021-04-12 19:00:00|29555.9|29548.9|29623.4|29616.4|29633.4|29626.4|29553.4|29546.4|920
1618257600000|2021-04-12 20:00:00|29625.9|29618.9|29597.2|29567.2|29628.4|29621.4|29587.4|29567.2|419
1618261200000|2021-04-12 21:00:00|29595.4|29565.4|29599.4|29569.4|29600.2|29570.2|29595.4|29565.4|0
1618264800000|2021-04-12 22:00:00|29600.6|29570.6|29584.9|29569.9|29604.4|29579.9|29572.4|29557.4|54
1618268400000|2021-04-12 23:00:00|29582.4|29567.4|29633.4|29626.4|29683.4|29676.4|29582.4|29567.4|1408
1618272000000|2021-04-13 00:00:00|29638.4|29631.4|29751.2|29744.2|29766.2|29759.2|29578.7|29571.7|5635
1618275600000|2021-04-13 01:00:00|29748.7|29741.7|29838.7|29831.7|29863.7|29856.7|29736.2|29729.2|5561
1618279200000|2021-04-13 02:00:00|29841.2|29834.2|29871.2|29864.2|29883.7|29876.7|29838.7|29831.7|2694
1618282800000|2021-04-13 03:00:00|29868.7|29861.7|29853.7|29846.7|29908.7|29901.7|29843.7|29836.7|2398
1618286400000|2021-04-13 04:00:00|29858.7|29851.7|29808.7|29801.7|29863.7|29856.7|29778.7|29771.7|2933
1618290000000|2021-04-13 05:00:00|29803.7|29796.7|29768.7|29761.7|29803.7|29796.7|29738.7|29731.7|5542
1618293600000|2021-04-13 06:00:00|29771.2|29764.2|29798.7|29791.7|29803.7|29796.7|29748.7|29741.7|2966
1618297200000|2021-04-13 07:00:00|29793.7|29786.7|29748.7|29741.7|29803.7|29796.7|29711.2|29704.2|1263
1618300800000|2021-04-13 08:00:00|29753.7|29746.7|29738.7|29731.7|29768.7|29761.7|29733.7|29726.7|733
1618304400000|2021-04-13 09:00:00|29743.7|29736.7|29778.7|29771.7|29783.7|29776.7|29733.7|29726.7|362
1618308000000|2021-04-13 10:00:00|29783.7|29776.7|29723.7|29716.7|29783.7|29776.7|29718.7|29711.7|555
1618311600000|2021-04-13 11:00:00|29718.7|29711.7|29668.7|29661.7|29721.2|29714.2|29563.7|29556.7|2917
1618315200000|2021-04-13 12:00:00|29666.2|29659.2|29738.7|29731.7|29738.7|29731.7|29663.7|29656.7|1220
1618318800000|2021-04-13 13:00:00|29733.7|29726.7|29753.7|29746.7|29753.7|29746.7|29683.7|29676.7|1315
1618322400000|2021-04-13 14:00:00|29748.7|29741.7|29763.7|29756.7|29773.7|29766.7|29733.7|29726.7|1303
1618326000000|2021-04-13 15:00:00|29766.2|29759.2|29763.7|29756.7|29783.7|29776.7|29748.7|29741.7|844
1618329600000|2021-04-13 16:00:00|29768.7|29761.7|29728.7|29721.7|29768.7|29761.7|29723.7|29716.7|555
1618333200000|2021-04-13 17:00:00|29731.2|29724.2|29798.7|29791.7|29803.7|29796.7|29716.2|29709.2|936
1618336800000|2021-04-13 18:00:00|29803.7|29796.7|29826.2|29819.2|29828.7|29821.7|29798.7|29791.7|859
1618340400000|2021-04-13 19:00:00|29823.7|29816.7|29836.2|29829.2|29858.7|29851.7|29823.7|29816.7|1229
1618344000000|2021-04-13 20:00:00|29833.7|29826.7|29835.5|29805.5|29845.2|29836.7|29825.2|29803.9|231
1618347600000|2021-04-13 21:00:00|29834.7|29804.7|29832.5|29802.5|29836.2|29806.2|29827.7|29797.7|0
1618351200000|2021-04-13 22:00:00|29833.6|29803.6|29830.2|29815.2|29842.7|29827.7|29815.2|29792.2|23
1618354800000|2021-04-13 23:00:00|29827.7|29812.7|29741.2|29734.2|29847.7|29836.7|29723.7|29716.7|13490
1618358400000|2021-04-14 00:00:00|29733.7|29726.7|29603.5|29596.5|29733.7|29726.7|29573.5|29566.5|8417
1618362000000|2021-04-14 01:00:00|29601|29594|29668.5|29661.5|29688.5|29681.5|29601|29594|4430
1618365600000|2021-04-14 02:00:00|29671|29664|29633.5|29626.5|29688.5|29681.5|29618.5|29611.5|1925
1618369200000|2021-04-14 03:00:00|29631|29624|29618.5|29611.5|29648.5|29641.5|29606|29599|1682
1618372800000|2021-04-14 04:00:00|29621|29614|29688.5|29681.5|29693.5|29686.5|29613.5|29606.5|2284
1618376400000|2021-04-14 05:00:00|29693.5|29686.5|29648.5|29641.5|29698.5|29691.5|29623.5|29616.5|5737
1618380000000|2021-04-14 06:00:00|29643.5|29636.5|29641|29634|29643.5|29636.5|29603.5|29596.5|3519
1618383600000|2021-04-14 07:00:00|29643.5|29636.5|29618.5|29611.5|29653.5|29646.5|29613.5|29606.5|907
1618387200000|2021-04-14 08:00:00|29621|29614|29653.5|29646.5|29661|29654|29618.5|29611.5|710
1618390800000|2021-04-14 09:00:00|29651|29644|29643.5|29636.5|29658.5|29651.5|29638.5|29631.5|374
1618394400000|2021-04-14 10:00:00|29638.5|29631.5|29613.5|29606.5|29638.5|29631.5|29601|29594|448
1618398000000|2021-04-14 11:00:00|29611|29604|29641|29634|29643.5|29636.5|29608.5|29601.5|336
1618401600000|2021-04-14 12:00:00|29643.5|29636.5|29598.5|29591.5|29643.5|29636.5|29588.5|29581.5|463
1618405200000|2021-04-14 13:00:00|29596|29589|29678.5|29671.5|29681|29674|29593.5|29586.5|1564
1618408800000|2021-04-14 14:00:00|29683.5|29676.5|29688.5|29681.5|29708.5|29701.5|29658.5|29651.5|1531
1618412400000|2021-04-14 15:00:00|29693.5|29686.5|29721|29714|29743.5|29736.5|29678.5|29671.5|1941
1618416000000|2021-04-14 16:00:00|29723.5|29716.5|29733.5|29726.5|29738.5|29731.5|29683.5|29676.5|936
1618419600000|2021-04-14 17:00:00|29731|29724|29676|29669|29733.5|29726.5|29663.5|29656.5|769
1618423200000|2021-04-14 18:00:00|29673.5|29666.5|29623.5|29616.5|29678.5|29671.5|29618.5|29611.5|1264
1618426800000|2021-04-14 19:00:00|29621|29614|29613.5|29606.5|29656|29649|29598.5|29591.5|904
1618430400000|2021-04-14 20:00:00|29618.5|29611.5|29639.1|29609.1|29640.5|29624|29611|29597.5|343
1618434000000|2021-04-14 21:00:00|29638.9|29608.9|29645.5|29615.5|29646.7|29616.7|29638.5|29608.5|0
1618437600000|2021-04-14 22:00:00|29645.2|29615.2|29635|29620|29646.5|29627.5|29627.5|29609.6|11
1618441200000|2021-04-14 23:00:00|29637.5|29622.5|29563.5|29556.5|29637.5|29622.5|29528.5|29521.5|14087
1618444800000|2021-04-15 00:00:00|29561|29554|29758.5|29751.5|29793.5|29786.5|29553.5|29546.5|7388
1618448400000|2021-04-15 01:00:00|29761|29754|29728.5|29721.5|29768.5|29761.5|29698.5|29691.5|4505
1618452000000|2021-04-15 02:00:00|29731|29724|29618.5|29611.5|29733.5|29726.5|29608.5|29601.5|2986
1618455600000|2021-04-15 03:00:00|29613.5|29606.5|29638.5|29631.5|29643.5|29636.5|29598.5|29591.5|2630
1618459200000|2021-04-15 04:00:00|29636|29629|29648.5|29641.5|29668.5|29661.5|29633.5|29626.5|2160
1618462800000|2021-04-15 05:00:00|29646|29639|29658.5|29651.5|29658.5|29651.5|29618.5|29611.5|4109
1618466400000|2021-04-15 06:00:00|29653.5|29646.5|29661|29654|29666|29659|29613.5|29606.5|3097
1618470000000|2021-04-15 07:00:00|29663.5|29656.5|29706|29699|29711|29704|29658.5|29651.5|1230
1618473600000|2021-04-15 08:00:00|29708.5|29701.5|29703.5|29696.5|29738.5|29731.5|29698.5|29691.5|1094
1618477200000|2021-04-15 09:00:00|29706|29699|29713.5|29706.5|29718.5|29711.5|29693.5|29686.5|391
1618480800000|2021-04-15 10:00:00|29711|29704|29733.5|29726.5|29738.5|29731.5|29703.5|29696.5|389
1618484400000|2021-04-15 11:00:00|29728.5|29721.5|29713.5|29706.5|29733.5|29726.5|29688.5|29681.5|415
1618488000000|2021-04-15 12:00:00|29711|29704|29733.5|29726.5|29753.5|29746.5|29703.5|29696.5|758
1618491600000|2021-04-15 13:00:00|29736|29729|29708.5|29701.5|29738.5|29731.5|29698.5|29691.5|1089
1618495200000|2021-04-15 14:00:00|29713.5|29706.5|29748.5|29741.5|29758.5|29751.5|29703.5|29696.5|1356
1618498800000|2021-04-15 15:00:00|29751|29744|29743.5|29736.5|29758.5|29751.5|29728.5|29721.5|942
1618502400000|2021-04-15 16:00:00|29748.5|29741.5|29768.5|29761.5|29778.5|29771.5|29738.5|29731.5|620
1618506000000|2021-04-15 17:00:00|29771|29764|29748.5|29741.5|29778.5|29771.5|29743.5|29736.5|529
1618509600000|2021-04-15 18:00:00|29746|29739|29743.5|29736.5|29763.5|29756.5|29728.5|29721.5|623
1618513200000|2021-04-15 19:00:00|29738.5|29731.5|29758.5|29751.5|29773.5|29766.5|29723.5|29716.5|1092
1618516800000|2021-04-15 20:00:00|29763.5|29756.5|29770.6|29740.6|29777.5|29762.5|29748.5|29740|364
1618520400000|2021-04-15 21:00:00|29770.2|29740.2|29790.7|29760.7|29804.9|29774.9|29742.3|29712.3|0
1618524000000|2021-04-15 22:00:00|29788.2|29758.2|29787.5|29772.5|29797.5|29782.5|29752.5|29733.9|152
1618527600000|2021-04-15 23:00:00|29792.5|29777.5|29818.5|29811.5|29838.5|29831.5|29733.5|29726.5|12983
1618531200000|2021-04-16 00:00:00|29813.5|29806.5|29638.5|29631.5|29813.5|29806.5|29623.5|29616.5|7348
1618534800000|2021-04-16 01:00:00|29633.5|29626.5|29688.5|29681.5|29713.5|29706.5|29623.5|29616.5|3713
1618538400000|2021-04-16 02:00:00|29691|29684|29683.5|29676.5|29713.5|29706.5|29633.5|29626.5|2852
1618542000000|2021-04-16 03:00:00|29688.5|29681.5|29683.5|29676.5|29786|29779|29683.5|29676.5|3476
1618545600000|2021-04-16 04:00:00|29686|29679|29683.5|29676.5|29703.5|29696.5|29633.5|29626.5|2860
1618549200000|2021-04-16 05:00:00|29678.5|29671.5|29713.5|29706.5|29728.5|29721.5|29673.5|29666.5|3503
1618552800000|2021-04-16 06:00:00|29708.5|29701.5|29723.5|29716.5|29741|29734|29691|29684|2976
1618556400000|2021-04-16 07:00:00|29728.5|29721.5|29733.5|29726.5|29773.5|29766.5|29711|29704|765
1618560000000|2021-04-16 08:00:00|29736|29729|29738.5|29731.5|29741|29734|29713.5|29706.5|462
1618563600000|2021-04-16 09:00:00|29741|29734|29758.5|29751.5|29768.5|29761.5|29728.5|29721.5|822
1618567200000|2021-04-16 10:00:00|29761|29754|29753.5|29746.5|29773.5|29766.5|29748.5|29741.5|460
1618570800000|2021-04-16 11:00:00|29751|29744|29763.5|29756.5|29763.5|29756.5|29738.5|29731.5|525
1618574400000|2021-04-16 12:00:00|29761|29754|29788.5|29781.5|29793.5|29786.5|29761|29754|1249
1618578000000|2021-04-16 13:00:00|29786|29779|29743.5|29736.5|29803.5|29796.5|29733.5|29726.5|2009
1618581600000|2021-04-16 14:00:00|29741|29734|29758.5|29751.5|29773.5|29766.5|29733.5|29726.5|1277
1618585200000|2021-04-16 15:00:00|29761|29754|29768.5|29761.5|29773.5|29766.5|29753.5|29746.5|1153
1618588800000|2021-04-16 16:00:00|29773.5|29766.5|29758.5|29751.5|29778.5|29771.5|29748.5|29741.5|1153
1618592400000|2021-04-16 17:00:00|29756|29749|29763.5|29756.5|29768.5|29761.5|29748.5|29741.5|417
1618596000000|2021-04-16 18:00:00|29758.5|29751.5|29793.5|29786.5|29793.5|29786.5|29753.5|29746.5|784
1618599600000|2021-04-16 19:00:00|29791|29784|29798.5|29791.5|29803.5|29796.5|29778.5|29771.5|1286
1618603200000|2021-04-16 20:00:00|29793.5|29786.5|29812.5|29797.5|29820|29805|29786|29772.5|382
1618783200000|2021-04-18 22:00:00|29775|29760|29792.5|29777.5|29817.5|29802.5|29762.5|29747.5|210
1618786800000|2021-04-18 23:00:00|29787.5|29772.5|29711|29704|29790|29775|29698.5|29691.5|10737
1618790400000|2021-04-19 00:00:00|29706|29699|29658.5|29651.5|29711|29704|29523.5|29516.5|9745
1618794000000|2021-04-19 01:00:00|29653.5|29646.5|29728.5|29721.5|29746|29739|29613.5|29606.5|4809
1618797600000|2021-04-19 02:00:00|29733.5|29726.5|29723.5|29716.5|29763.5|29756.5|29713.5|29706.5|3065
1618801200000|2021-04-19 03:00:00|29726|29719|29773.5|29766.5|29818.5|29811.5|29718.5|29711.5|4413
1618804800000|2021-04-19 04:00:00|29776|29769|29733.5|29726.5|29778.5|29771.5|29728.5|29721.5|1529
1618808400000|2021-04-19 05:00:00|29731|29724|29683.5|29676.5|29758.5|29751.5|29658.5|29651.5|6072
1618812000000|2021-04-19 06:00:00|29681|29674|29708.5|29701.5|29728.5|29721.5|29653.5|29646.5|3831
1618815600000|2021-04-19 07:00:00|29711|29704|29663.5|29656.5|29726|29719|29658.5|29651.5|643
1618819200000|2021-04-19 08:00:00|29661|29654|29646|29639|29668.5|29661.5|29633.5|29626.5|922
1618822800000|2021-04-19 09:00:00|29643.5|29636.5|29633.5|29626.5|29653.5|29646.5|29601|29594|808
1618826400000|2021-04-19 10:00:00|29636|29629|29633.5|29626.5|29668.5|29661.5|29618.5|29611.5|403
1618830000000|2021-04-19 11:00:00|29636|29629|29603.5|29596.5|29638.5|29631.5|29598.5|29591.5|744
1618833600000|2021-04-19 12:00:00|29598.5|29591.5|29613.5|29606.5|29616|29609|29576|29569|1877
1618837200000|2021-04-19 13:00:00|29611|29604|29593.5|29586.5|29623.5|29616.5|29591|29584|1381
1618840800000|2021-04-19 14:00:00|29591|29584|29461|29454|29591|29584|29408.5|29401.5|5131
1618844400000|2021-04-19 15:00:00|29463.5|29456.5|29393.5|29386.5|29473.5|29466.5|29373.5|29366.5|3175
1618848000000|2021-04-19 16:00:00|29391|29384|29243.5|29236.5|29403.5|29396.5|29198.5|29191.5|5784
1618851600000|2021-04-19 17:00:00|29238.5|29231.5|29328.5|29321.5|29338.5|29331.5|29218.5|29211.5|1488
1618855200000|2021-04-19 18:00:00|29326|29319|29318.5|29311.5|29353.5|29346.5|29278.5|29271.5|1048
1618858800000|2021-04-19 19:00:00|29313.5|29306.5|29353.5|29346.5|29353.5|29346.5|29283.5|29276.5|1491
1618862400000|2021-04-19 20:00:00|29348.5|29341.5|29339.9|29309.9|29365|29356.5|29317.5|29302.5|834
1618866000000|2021-04-19 21:00:00|29342.7|29312.7|29369.2|29339.2|29371.7|29341.7|29340.8|29310.8|0
1618869600000|2021-04-19 22:00:00|29372.6|29342.6|29370|29355|29375.1|29357.5|29315|29300|131
1618873200000|2021-04-19 23:00:00|29377.5|29362.5|29341|29334|29418.5|29411.5|29311|29304|21521
1618876800000|2021-04-20 00:00:00|29343.5|29336.5|29103.5|29096.5|29363.5|29356.5|29093.5|29086.5|14829
1618880400000|2021-04-20 01:00:00|29101|29094|29173.5|29166.5|29213.5|29206.5|29083.5|29076.5|6880
1618884000000|2021-04-20 02:00:00|29168.5|29161.5|29113.5|29106.5|29173.5|29166.5|29103.5|29096.5|3230
1618887600000|2021-04-20 03:00:00|29111|29104|29113.5|29106.5|29173.5|29166.5|29098.5|29091.5|3344
1618891200000|2021-04-20 04:00:00|29111|29104|29073.5|29066.5|29118.5|29111.5|29008.5|29001.5|4623
1618894800000|2021-04-20 05:00:00|29071|29064|29100.8|29093.8|29113.3|29106.3|29038.3|29031.3|7597
1618898400000|2021-04-20 06:00:00|29103.3|29096.3|29148.3|29141.3|29173.3|29166.3|29048.3|29041.3|5306
1618902000000|2021-04-20 07:00:00|29143.3|29136.3|29088.3|29081.3|29178.3|29171.3|29083.3|29076.3|1505
1618905600000|2021-04-20 08:00:00|29090.8|29083.8|29050.8|29043.8|29113.3|29106.3|29048.3|29041.3|1351
1618909200000|2021-04-20 09:00:00|29053.3|29046.3|28853.3|28846.3|29058.3|29051.3|28828.3|28821.3|3134
1618912800000|2021-04-20 10:00:00|28855.8|28848.8|28833.3|28826.3|28863.3|28856.3|28758.3|28751.3|2385
1618916400000|2021-04-20 11:00:00|28835.8|28828.8|28753.3|28746.3|28838.3|28831.3|28703.3|28696.3|2566
1618920000000|2021-04-20 12:00:00|28750.8|28743.8|28773.3|28766.3|28785.8|28778.8|28738.3|28731.3|1246
1618923600000|2021-04-20 13:00:00|28775.8|28768.8|28793.3|28786.3|28868.3|28861.3|28768.3|28761.3|3013
1618927200000|2021-04-20 14:00:00|28790.8|28783.8|28593.3|28586.3|28808.3|28801.3|28558.3|28551.3|4144
1618930800000|2021-04-20 15:00:00|28590.8|28583.8|28568.3|28561.3|28648.3|28641.3|28523.3|28516.3|3802
1618934400000|2021-04-20 16:00:00|28573.3|28566.3|28618.3|28611.3|28643.3|28636.3|28568.3|28561.3|1602
1618938000000|2021-04-20 17:00:00|28615.8|28608.8|28593.3|28586.3|28633.3|28626.3|28558.3|28551.3|700
1618941600000|2021-04-20 18:00:00|28590.8|28583.8|28553.3|28546.3|28608.3|28601.3|28538.3|28531.3|658
1618945200000|2021-04-20 19:00:00|28555.8|28548.8|28633.3|28626.3|28683.3|28676.3|28555.8|28548.8|1533
1618948800000|2021-04-20 20:00:00|28630.8|28623.8|28601|28571|28638.3|28631.3|28592.3|28569.5|535
1618952400000|2021-04-20 21:00:00|28601.7|28571.7|28622.4|28592.4|28627.4|28597.4|28599.2|28569.2|0
1618956000000|2021-04-20 22:00:00|28620.6|28590.6|28659.8|28644.8|28659.8|28644.8|28607.3|28590.6|134
1618959600000|2021-04-20 23:00:00|28662.3|28647.3|28605.6|28598.6|28678.1|28671.1|28573.3|28566.3|24459
1618963200000|2021-04-21 00:00:00|28608.1|28601.1|28648.1|28641.1|28788.1|28781.1|28568.1|28561.1|9669
1618966800000|2021-04-21 01:00:00|28645.6|28638.6|28520.6|28513.6|28653.1|28646.1|28518.1|28511.1|6384
1618970400000|2021-04-21 02:00:00|28523.1|28516.1|28493.1|28486.1|28523.1|28516.1|28428.1|28421.1|6122
1618974000000|2021-04-21 03:00:00|28495.6|28488.6|28518.1|28511.1|28568.1|28561.1|28413.1|28406.1|5178
1618977600000|2021-04-21 04:00:00|28528.1|28521.1|28553.1|28546.1|28633.1|28626.1|28483.1|28476.1|4477
1618981200000|2021-04-21 05:00:00|28558.1|28551.1|28500.6|28493.6|28563.1|28556.1|28468.1|28461.1|6918
1618984800000|2021-04-21 06:00:00|28503.1|28496.1|28593.1|28586.1|28613.1|28606.1|28468.1|28461.1|7046
1618988400000|2021-04-21 07:00:00|28590.6|28583.6|28668.1|28661.1|28678.1|28671.1|28568.1|28561.1|2545
1618992000000|2021-04-21 08:00:00|28670.6|28663.6|28643.1|28636.1|28698.1|28691.1|28585.6|28578.6|2131
1618995600000|2021-04-21 09:00:00|28640.6|28633.6|28568.1|28561.1|28653.1|28646.1|28558.1|28551.1|854
1618999200000|2021-04-21 10:00:00|28565.6|28558.6|28653.1|28646.1|28653.1|28646.1|28543.1|28536.1|971
1619002800000|2021-04-21 11:00:00|28655.6|28648.6|28613.1|28606.1|28658.1|28651.1|28600.6|28593.6|730
1619006400000|2021-04-21 12:00:00|28610.6|28603.6|28518.1|28511.1|28613.1|28606.1|28513.1|28506.1|1162
1619010000000|2021-04-21 13:00:00|28520.6|28513.6|28653.1|28646.1|28653.1|28646.1|28490.6|28483.6|2478
1619013600000|2021-04-21 14:00:00|28658.1|28651.1|28693.1|28686.1|28720.6|28713.6|28643.1|28636.1|2340
1619017200000|2021-04-21 15:00:00|28695.6|28688.6|28783.1|28776.1|28793.1|28786.1|28688.1|28681.1|2748
1619020800000|2021-04-21 16:00:00|28788.1|28781.1|28785.6|28778.6|28823.1|28816.1|28770.6|28763.6|1647
1619024400000|2021-04-21 17:00:00|28783.1|28776.1|28823.1|28816.1|28823.1|28816.1|28783.1|28776.1|1090
1619028000000|2021-04-21 18:00:00|28825.6|28818.6|28823.1|28816.1|28843.1|28836.1|28803.1|28796.1|737
1619031600000|2021-04-21 19:00:00|28818.1|28811.1|28893.1|28886.1|28898.1|28891.1|28818.1|28811.1|1222
1619035200000|2021-04-21 20:00:00|28888.1|28881.1|28865.1|28835.1|28919.6|28904.6|28859.6|28833.9|560
1619038800000|2021-04-21 21:00:00|28866|28836|28866.4|28836.4|28871.4|28841.4|28864.3|28834.3|0
1619042400000|2021-04-21 22:00:00|28870.2|28840.2|28862.1|28847.1|28894.6|28879.6|28859.6|28836.6|60
1619046000000|2021-04-21 23:00:00|28854.6|28839.6|28903.1|28896.1|28915.6|28908.6|28808.1|28801.1|23310
1619049600000|2021-04-22 00:00:00|28905.6|28898.6|28868.1|28861.1|28953.1|28946.1|28798.1|28791.1|7359
1619053200000|2021-04-22 01:00:00|28863.1|28856.1|28990.6|28983.6|29068.1|29061.1|28853.1|28846.1|9788
1619056800000|2021-04-22 02:00:00|28988.1|28981.1|29118.1|29111.1|29123.1|29116.1|28983.1|28976.1|5614
1619060400000|2021-04-22 03:00:00|29113.1|29106.1|29080.6|29073.6|29133.1|29126.1|29045.6|29038.6|4103
1619064000000|2021-04-22 04:00:00|29083.1|29076.1|29123.2|29116.2|29133.2|29126.2|29053.1|29046.1|4782
1619067600000|2021-04-22 05:00:00|29128.2|29121.2|29168.2|29161.2|29183.2|29176.2|29083.2|29076.2|8790
1619071200000|2021-04-22 06:00:00|29173.2|29166.2|29195.7|29188.7|29200.7|29193.7|29118.2|29111.2|7978
1619074800000|2021-04-22 07:00:00|29198.2|29191.2|29148.2|29141.2|29218.2|29211.2|29143.2|29136.2|2208
1619078400000|2021-04-22 08:00:00|29145.7|29138.7|29110.7|29103.7|29193.2|29186.2|29103.2|29096.2|1545
1619082000000|2021-04-22 09:00:00|29113.2|29106.2|29163.2|29156.2|29168.2|29161.2|29103.2|29096.2|492
1619085600000|2021-04-22 10:00:00|29165.7|29158.7|29120.7|29113.7|29168.2|29161.2|29108.2|29101.2|428
1619089200000|2021-04-22 11:00:00|29118.2|29111.2|29113.2|29106.2|29128.2|29121.2|29093.2|29086.2|695
1619092800000|2021-04-22 12:00:00|29115.7|29108.7|29158.2|29151.2|29195.7|29188.7|29115.7|29108.7|934
1619096400000|2021-04-22 13:00:00|29155.7|29148.7|29118.2|29111.2|29173.2|29166.2|29093.2|29086.2|1652
1619100000000|2021-04-22 14:00:00|29115.7|29108.7|29108.2|29101.2|29163.2|29156.2|29038.2|29031.2|2413
1619103600000|2021-04-22 15:00:00|29110.7|29103.7|29138.2|29131.2|29153.2|29146.2|29098.2|29091.2|1473
1619107200000|2021-04-22 16:00:00|29140.7|29133.7|29163.2|29156.2|29163.2|29156.2|29103.2|29096.2|907
1619110800000|2021-04-22 17:00:00|29160.7|29153.7|28883.2|28876.2|29163.2|29156.2|28868.2|28861.2|4397
1619114400000|2021-04-22 18:00:00|28880.7|28873.7|28963.2|28956.2|28995.7|28988.7|28853.2|28846.2|1966
1619118000000|2021-04-22 19:00:00|28968.2|28961.2|28920.7|28913.7|28998.2|28991.2|28870.7|28863.7|2085
1619121600000|2021-04-22 20:00:00|28918.2|28911.2|28932.1|28902.1|28932.3|28923.7|28895.7|28888.7|306
1619125200000|2021-04-22 21:00:00|28931.9|28901.9|28933.6|28903.6|28937.2|28907.2|28928.1|28898.1|0
1619128800000|2021-04-22 22:00:00|28932.2|28902.2|28959.7|28944.7|28967.2|28952.2|28909.7|28894.7|112
1619132400000|2021-04-22 23:00:00|28962.2|28947.2|28903.2|28896.2|28967.2|28952.2|28828.2|28821.2|2210
1619136000000|2021-04-23 00:00:00|28900.7|28893.7|28968.2|28961.2|28968.2|28961.2|28768.2|28761.2|8267
1619139600000|2021-04-23 01:00:00|28970.7|28963.7|28998.2|28991.2|29038.2|29031.2|28943.2|28936.2|5035
1619143200000|2021-04-23 02:00:00|28995.7|28988.7|28988.2|28981.2|29025.7|29018.7|28955.7|28948.7|2070
1619146800000|2021-04-23 03:00:00|28985.7|28978.7|28943.2|28936.2|29008.2|29001.2|28938.2|28931.2|2400
1619150400000|2021-04-23 04:00:00|28940.7|28933.7|28953.3|28946.3|29013.2|29006.2|28933.2|28926.2|2122
1619154000000|2021-04-23 05:00:00|28958.3|28951.3|29013.3|29006.3|29013.3|29006.3|28943.3|28936.3|4333
1619157600000|2021-04-23 06:00:00|29005.8|28998.8|28968.3|28961.3|29018.3|29011.3|28950.8|28943.8|3778
1619161200000|2021-04-23 07:00:00|28970.8|28963.8|29048.3|29041.3|29048.3|29041.3|28970.8|28963.8|1366
1619164800000|2021-04-23 08:00:00|29045.8|29038.8|29013.3|29006.3|29048.3|29041.3|28988.3|28981.3|542
1619168400000|2021-04-23 09:00:00|29015.8|29008.8|28978.3|28971.3|29018.3|29011.3|28960.8|28953.8|560
1619172000000|2021-04-23 10:00:00|28980.8|28973.8|28993.3|28986.3|29008.3|29001.3|28968.3|28961.3|419
1619175600000|2021-04-23 11:00:00|28995.8|28988.8|28965.8|28958.8|28998.3|28991.3|28958.3|28951.3|426
1619179200000|2021-04-23 12:00:00|28968.3|28961.3|28878.3|28871.3|28975.8|28968.8|28863.3|28856.3|1328
1619182800000|2021-04-23 13:00:00|28883.3|28876.3|28998.3|28991.3|29000.8|28993.8|28880.8|28873.8|2056
1619186400000|2021-04-23 14:00:00|29003.3|28996.3|29143.3|29136.3|29148.3|29141.3|28988.3|28981.3|2641
1619190000000|2021-04-23 15:00:00|29148.3|29141.3|29133.3|29126.3|29165.8|29158.8|29113.3|29106.3|1228
1619193600000|2021-04-23 16:00:00|29138.3|29131.3|29153.3|29146.3|29163.3|29156.3|29133.3|29126.3|538
1619197200000|2021-04-23 17:00:00|29158.3|29151.3|29148.3|29141.3|29158.3|29151.3|29128.3|29121.3|352
1619200800000|2021-04-23 18:00:00|29150.8|29143.8|29198.3|29191.3|29203.3|29196.3|29145.8|29138.8|525
1619204400000|2021-04-23 19:00:00|29203.3|29196.3|29223.3|29216.3|29318.3|29311.3|29203.3|29196.3|3759
1619208000000|2021-04-23 20:00:00|29225.8|29218.8|29222.4|29192.4|29239.8|29226.3|29184.8|29169.8|410
1619388000000|2021-04-25 22:00:00|29187.3|29172.3|29179.8|29164.8|29224.8|29209.8|29174.8|29159.8|252
1619391600000|2021-04-25 23:00:00|29177.3|29162.3|29068.3|29061.3|29192.3|29177.3|29043.3|29036.3|14365
1619395200000|2021-04-26 00:00:00|29073.3|29066.3|28968.3|28961.3|29108.3|29101.3|28898.3|28891.3|7368
1619398800000|2021-04-26 01:00:00|28963.3|28956.3|29123.1|29116.1|29168.3|29161.3|28948.3|28941.3|5639
1619402400000|2021-04-26 02:00:00|29125.6|29118.6|29113.1|29106.1|29138.1|29131.1|29068.1|29061.1|2970
1619406000000|2021-04-26 03:00:00|29108.1|29101.1|29173.1|29166.1|29178.1|29171.1|29100.6|29093.6|2344
1619409600000|2021-04-26 04:00:00|29178.1|29171.1|29173.1|29166.1|29253.1|29246.1|29143.1|29136.1|4436
1619413200000|2021-04-26 05:00:00|29168.1|29161.1|29148.1|29141.1|29183.1|29176.1|29138.1|29131.1|5070
1619416800000|2021-04-26 06:00:00|29150.6|29143.6|29180.6|29173.6|29198.1|29191.1|29143.1|29136.1|4420
1619420400000|2021-04-26 07:00:00|29183.1|29176.1|29193.1|29186.1|29208.1|29201.1|29143.1|29136.1|836
1619424000000|2021-04-26 08:00:00|29198.1|29191.1|29153.1|29146.1|29223.1|29216.1|29143.1|29136.1|798
1619427600000|2021-04-26 09:00:00|29155.6|29148.6|29168.1|29161.1|29193.1|29186.1|29143.1|29136.1|395
1619431200000|2021-04-26 10:00:00|29165.6|29158.6|29138.1|29131.1|29183.1|29176.1|29133.1|29126.1|348
1619434800000|2021-04-26 11:00:00|29135.6|29128.6|29200.6|29193.6|29208.1|29201.1|29133.1|29126.1|454
1619438400000|2021-04-26 12:00:00|29198.1|29191.1|29193.1|29186.1|29225.6|29218.6|29188.1|29181.1|705
1619442000000|2021-04-26 13:00:00|29190.6|29183.6|29223.1|29216.1|29253.1|29246.1|29190.6|29183.6|1474
1619445600000|2021-04-26 14:00:00|29225.6|29218.6|29233.1|29226.1|29238.1|29231.1|29208.1|29201.1|1142
1619449200000|2021-04-26 15:00:00|29235.6|29228.6|29243.1|29236.1|29285.6|29278.6|29228.1|29221.1|1685
1619452800000|2021-04-26 16:00:00|29245.6|29238.6|29228.1|29221.1|29248.1|29241.1|29215.6|29208.6|753
1619456400000|2021-04-26 17:00:00|29233.1|29226.1|29218.1|29211.1|29243.1|29236.1|29213.1|29206.1|472
1619460000000|2021-04-26 18:00:00|29223.1|29216.1|29263.1|29256.1|29263.1|29256.1|29218.1|29211.1|596
1619463600000|2021-04-26 19:00:00|29260.6|29253.6|29238.1|29231.1|29273.1|29266.1|29163.1|29156.1|1569
1619467200000|2021-04-26 20:00:00|29240.6|29233.6|29216.6|29186.6|29253.1|29246.1|29202.1|29185.9|234
1619470800000|2021-04-26 21:00:00|29216.3|29186.3|29216.8|29186.8|29218|29188|29213.1|29183.1|0
1619474400000|2021-04-26 22:00:00|29219|29189|29219.6|29204.6|29224.6|29209.6|29210.8|29180.8|17
1619478000000|2021-04-26 23:00:00|29224.6|29209.6|29230.6|29223.6|29280.6|29273.6|29213.1|29204.6|11980
1619481600000|2021-04-27 00:00:00|29233.1|29226.1|29143.1|29136.1|29233.1|29226.1|29105.6|29098.6|5718
1619485200000|2021-04-27 01:00:00|29148.1|29141.1|29107.9|29100.9|29148.1|29141.1|29073.1|29066.1|3542
1619488800000|2021-04-27 02:00:00|29105.4|29098.4|29050.4|29043.4|29117.9|29110.9|29020.4|29013.4|2738
1619492400000|2021-04-27 03:00:00|29047.9|29040.9|29087.9|29080.9|29112.9|29105.9|28997.9|28990.9|2721
1619496000000|2021-04-27 04:00:00|29082.9|29075.9|29062.9|29055.9|29122.9|29115.9|29047.9|29040.9|2048
1619499600000|2021-04-27 05:00:00|29065.4|29058.4|28997.9|28990.9|29092.9|29085.9|28997.9|28990.9|6422
1619503200000|2021-04-27 06:00:00|29002.9|28995.9|29012.9|29005.9|29047.9|29040.9|28982.9|28975.9|4808
1619506800000|2021-04-27 07:00:00|29010.4|29003.4|28982.9|28975.9|29022.9|29015.9|28960.4|28953.4|1139
1619510400000|2021-04-27 08:00:00|28987.9|28980.9|29027.9|29020.9|29032.9|29025.9|28972.9|28965.9|832
1619514000000|2021-04-27 09:00:00|29025.4|29018.4|28875.4|28868.4|29032.9|29025.9|28837.9|28830.9|2646
1619517600000|2021-04-27 10:00:00|28877.9|28870.9|28937.9|28930.9|28942.9|28935.9|28862.9|28855.9|1373
1619521200000|2021-04-27 11:00:00|28940.4|28933.4|28907.9|28900.9|28957.9|28950.9|28887.9|28880.9|634
1619524800000|2021-04-27 12:00:00|28905.4|28898.4|28922.9|28915.9|28955.4|28948.4|28902.9|28895.9|663
1619528400000|2021-04-27 13:00:00|28920.4|28913.4|28920.4|28913.4|28975.4|28968.4|28900.4|28893.4|1901
1619532000000|2021-04-27 14:00:00|28922.9|28915.9|28967.9|28960.9|28972.9|28965.9|28892.9|28885.9|1332
1619535600000|2021-04-27 15:00:00|28970.4|28963.4|29027.9|29020.9|29040.4|29033.4|28957.9|28950.9|2186
1619539200000|2021-04-27 16:00:00|29032.9|29025.9|29012.9|29005.9|29037.9|29030.9|29002.9|28995.9|537
1619542800000|2021-04-27 17:00:00|29010.4|29003.4|29052.9|29045.9|29052.9|29045.9|29007.9|29000.9|675
1619546400000|2021-04-27 18:00:00|29057.9|29050.9|29042.9|29035.9|29067.9|29060.9|29022.9|29015.9|603
1619550000000|2021-04-27 19:00:00|29040.4|29033.4|29052.9|29045.9|29072.9|29065.9|29027.9|29020.9|1124
1619553600000|2021-04-27 20:00:00|29057.9|29050.9|29001.6|28971.6|29070.4|29063.4|28991.9|28971.3|450
1619557200000|2021-04-27 21:00:00|29001.4|28971.4|28994.2|28964.2|29017.5|28987.5|28988.8|28958.8|0
1619560800000|2021-04-27 22:00:00|28999.9|28969.9|29036.9|29021.9|29036.9|29021.9|28999.3|28969.3|25
1619564400000|2021-04-27 23:00:00|29044.4|29029.4|28927.9|28920.9|29071.9|29060.9|28925.4|28918.4|13374
1619568000000|2021-04-28 00:00:00|28935.4|28928.4|28982.9|28975.9|28995.4|28988.4|28875.4|28868.4|5034
1619571600000|2021-04-28 01:00:00|28980.4|28973.4|29107.9|29100.9|29125.4|29118.4|28957.9|28950.9|5372
1619575200000|2021-04-28 02:00:00|29112.9|29105.9|29087.9|29080.9|29117.9|29110.9|29077.9|29070.9|1973
1619578800000|2021-04-28 03:00:00|29085.4|29078.4|29097.9|29090.9|29135.4|29128.4|29067.9|29060.9|1852
1619582400000|2021-04-28 04:00:00|29100.4|29093.4|29102.9|29095.9|29107.9|29100.9|29082.9|29075.9|1631
1619586000000|2021-04-28 05:00:00|29100.4|29093.4|29072.9|29065.9|29147.9|29140.9|29057.9|29050.9|5673
1619589600000|2021-04-28 06:00:00|29070.4|29063.4|29082.9|29075.9|29112.9|29105.9|29052.9|29045.9|3705
1619593200000|2021-04-28 07:00:00|29087.9|29080.9|29072.9|29065.9|29115.4|29108.4|29042.9|29035.9|928
1619596800000|2021-04-28 08:00:00|29070.4|29063.4|29057.9|29050.9|29072.9|29065.9|29030.4|29023.4|582
1619600400000|2021-04-28 09:00:00|29060.4|29053.4|29072.9|29065.9|29087.9|29080.9|29042.9|29035.9|1250
1619604000000|2021-04-28 10:00:00|29070.4|29063.4|29060.4|29053.4|29072.9|29065.9|29027.9|29020.9|1176
1619607600000|2021-04-28 11:00:00|29057.9|29050.9|29027.9|29020.9|29067.9|29060.9|29007.9|29000.9|1283
1619611200000|2021-04-28 12:00:00|29032.9|29025.9|29062.9|29055.9|29062.9|29055.9|29027.9|29020.9|374
1619614800000|2021-04-28 13:00:00|29065.4|29058.4|29062.9|29055.9|29067.9|29060.9|29027.9|29020.9|1169
1619618400000|2021-04-28 14:00:00|29067.9|29060.9|29067.9|29060.9|29092.9|29085.9|29042.9|29035.9|1544
1619622000000|2021-04-28 15:00:00|29062.9|29055.9|29002.9|28995.9|29065.4|29058.4|28992.9|28985.9|1380
1619625600000|2021-04-28 16:00:00|29000.4|28993.4|29022.9|29015.9|29037.9|29030.9|28990.4|28983.4|490
1619629200000|2021-04-28 17:00:00|29025.4|29018.4|28977.9|28970.9|29027.9|29020.9|28972.9|28965.9|423
1619632800000|2021-04-28 18:00:00|28975.4|28968.4|29017.9|29010.9|29042.9|29035.9|28962.9|28955.9|1362
1619636400000|2021-04-28 19:00:00|29022.9|29015.9|28947.9|28940.9|29027.9|29020.9|28907.9|28900.9|2078
1619640000000|2021-04-28 20:00:00|28952.9|28945.9|28968.6|28938.6|28984.4|28969.4|28926.9|28911.9|467
1619643600000|2021-04-28 21:00:00|28968|28938|28968.5|28938.5|28968.6|28938.6|28960.1|28930.1|0
1619647200000|2021-04-28 22:00:00|28971.9|28941.9|28964.4|28949.4|28989.4|28974.4|28956.9|28935.3|52
1619650800000|2021-04-28 23:00:00|28966.9|28951.9|28962.9|28955.9|28997.9|28990.9|28942.9|28935.9|9960
1619654400000|2021-04-29 00:00:00|28960.4|28953.4|28920.4|28913.4|28960.4|28953.4|28882.9|28875.9|1033
1619658000000|2021-04-29 01:00:00|28922.9|28915.9|28985.4|28978.4|29015.4|29008.4|28915.4|28908.4|416
1619661600000|2021-04-29 02:00:00|28982.9|28975.9|29017.9|29010.9|29037.9|29030.9|28977.9|28970.9|432
1619665200000|2021-04-29 03:00:00|29020.4|29013.4|29022.9|29015.9|29027.9|29020.9|29000.4|28993.4|204
1619668800000|2021-04-29 04:00:00|29025.4|29018.4|29042.9|29035.9|29047.9|29040.9|29017.9|29010.9|177
1619672400000|2021-04-29 05:00:00|29040.4|29033.4|29070.4|29063.4|29075.4|29068.4|29032.9|29025.9|293
1619676000000|2021-04-29 06:00:00|29067.9|29060.9|29110.4|29103.4|29115.4|29108.4|29057.9|29050.9|537
1619679600000|2021-04-29 07:00:00|29112.9|29105.9|29122.9|29115.9|29140.4|29133.4|29072.9|29065.9|771
1619683200000|2021-04-29 08:00:00|29125.4|29118.4|29132.9|29125.9|29162.9|29155.9|29120.4|29113.4|573
1619686800000|2021-04-29 09:00:00|29127.9|29120.9|29125.4|29118.4|29140.4|29133.4|29097.9|29090.9|413
1619690400000|2021-04-29 10:00:00|29122.9|29115.9|29122.9|29115.9|29157.9|29150.9|29122.9|29115.9|302
1619694000000|2021-04-29 11:00:00|29127.9|29120.9|29127.9|29120.9|29142.9|29135.9|29102.9|29095.9|504
1619697600000|2021-04-29 12:00:00|29132.9|29125.9|29137.9|29130.9|29152.9|29145.9|29127.9|29120.9|569
1619701200000|2021-04-29 13:00:00|29140.4|29133.4|29087.9|29080.9|29197.9|29190.9|29087.9|29080.9|1560
1619704800000|2021-04-29 14:00:00|29090.4|29083.4|28962.9|28955.9|29092.9|29085.9|28920.4|28913.4|2277
1619708400000|2021-04-29 15:00:00|28960.4|28953.4|28947.9|28940.9|29007.9|29000.9|28947.9|28940.9|1020
1619712000000|2021-04-29 16:00:00|28950.4|28943.4|28952.9|28945.9|28957.9|28950.9|28860.4|28853.4|1572
1619715600000|2021-04-29 17:00:00|28947.9|28940.9|28972.9|28965.9|28982.9|28975.9|28912.9|28905.9|668
1619719200000|2021-04-29 18:00:00|28975.4|28968.4|29072.9|29065.9|29097.9|29090.9|28975.4|28968.4|970
1619722800000|2021-04-29 19:00:00|29075.4|29068.4|29087.9|29080.9|29090.4|29083.4|29047.9|29040.9|1032
1619726400000|2021-04-29 20:00:00|29082.9|29075.9|29038.9|29008.9|29082.9|29075.9|29026.9|29006.9|186
1619730000000|2021-04-29 21:00:00|29039.8|29009.8|29039|29009|29044.3|29014.3|29034.3|29004.3|0
1619733600000|2021-04-29 22:00:00|29041.7|29011.7|29034.4|29019.4|29045.3|29019.4|29019.4|29000.7|44
1619737200000|2021-04-29 23:00:00|29031.9|29016.9|29000.4|28993.4|29041.9|29026.9|28887.9|28880.9|5265
1619740800000|2021-04-30 00:00:00|29002.9|28995.9|28992.9|28985.9|29057.9|29050.9|28897.9|28890.9|7343
1619744400000|2021-04-30 01:00:00|28997.9|28990.9|28927.9|28920.9|28997.9|28990.9|28927.9|28920.9|2988
1619748000000|2021-04-30 02:00:00|28925.4|28918.4|28927.8|28920.8|28942.8|28935.8|28892.9|28885.9|2241
1619751600000|2021-04-30 03:00:00|28925.3|28918.3|28907.8|28900.8|28937.8|28930.8|28897.8|28890.8|1588
1619755200000|2021-04-30 04:00:00|28910.3|28903.3|28832.8|28825.8|28932.8|28925.8|28827.8|28820.8|2531
1619758800000|2021-04-30 05:00:00|28835.3|28828.3|28842.8|28835.8|28860.3|28853.3|28767.8|28760.8|8371
1619762400000|2021-04-30 06:00:00|28832.8|28825.8|28907.8|28900.8|28927.8|28920.8|28832.8|28825.8|6619
1619766000000|2021-04-30 07:00:00|28905.3|28898.3|28930.3|28923.3|28947.8|28940.8|28902.8|28895.8|1106
1619769600000|2021-04-30 08:00:00|28932.8|28925.8|28907.8|28900.8|28942.8|28935.8|28902.8|28895.8|496
1619773200000|2021-04-30 09:00:00|28905.3|28898.3|28905.3|28898.3|28937.8|28930.8|28892.8|28885.8|622
1619776800000|2021-04-30 10:00:00|28902.8|28895.8|28837.8|28830.8|28902.8|28895.8|28825.3|28818.3|1019
1619780400000|2021-04-30 11:00:00|28840.3|28833.3|28887.8|28880.8|28887.8|28880.8|28822.8|28815.8|548
1619784000000|2021-04-30 12:00:00|28882.8|28875.8|28892.8|28885.8|28907.8|28900.8|28870.3|28863.3|924
1619787600000|2021-04-30 13:00:00|28882.8|28875.8|28950.3|28943.3|28952.8|28945.8|28857.8|28850.8|1555
1619791200000|2021-04-30 14:00:00|28955.3|28948.3|28917.8|28910.8|28967.8|28960.8|28902.8|28895.8|1472
1619794800000|2021-04-30 15:00:00|28920.3|28913.3|28902.8|28895.8|28922.8|28915.8|28870.3|28863.3|1998
1619798400000|2021-04-30 16:00:00|28905.3|28898.3|28887.8|28880.8|28915.3|28908.3|28872.8|28865.8|571
1619802000000|2021-04-30 17:00:00|28885.3|28878.3|28837.8|28830.8|28907.8|28900.8|28825.3|28818.3|686
1619805600000|2021-04-30 18:00:00|28835.3|28828.3|28842.8|28835.8|28862.8|28855.8|28827.8|28820.8|570
1619809200000|2021-04-30 19:00:00|28845.3|28838.3|28862.8|28855.8|28862.8|28855.8|28797.8|28790.8|1376
1619812800000|2021-04-30 20:00:00|28860.3|28853.3|28863.3|28833.3|28881.8|28866.8|28844.3|28829.3|561
1619992800000|2021-05-02 22:00:00|28891.8|28876.8|28928.9|28913.9|28931.8|28916.8|28876.8|28861.8|132
1619996400000|2021-05-02 23:00:00|28931.4|28916.4|28942.4|28935.4|28942.4|28935.4|28887.4|28880.4|13925
1620000000000|2021-05-03 00:00:00|28937.4|28930.4|29072.4|29065.4|29082.4|29075.4|28937.4|28930.4|1067
1620003600000|2021-05-03 01:00:00|29069.9|29062.9|28969.9|28962.9|29072.4|29065.4|28962.4|28955.4|740
1620007200000|2021-05-03 02:00:00|28967.4|28960.4|28954.9|28947.9|28972.4|28965.4|28932.4|28925.4|379
1620010800000|2021-05-03 03:00:00|28957.4|28950.4|28994.9|28987.9|28997.4|28990.4|28954.9|28947.9|319
1620014400000|2021-05-03 04:00:00|28992.4|28985.4|28977.4|28970.4|29002.4|28995.4|28967.4|28960.4|100
1620018000000|2021-05-03 05:00:00|28979.9|28972.9|28947.4|28940.4|28987.4|28980.4|28947.4|28940.4|573
1620021600000|2021-05-03 06:00:00|28949.9|28942.9|28982.4|28975.4|28982.4|28975.4|28947.4|28940.4|293
1620025200000|2021-05-03 07:00:00|28979.9|28972.9|29087.4|29080.4|29102.4|29095.4|28977.4|28970.4|1309
1620028800000|2021-05-03 08:00:00|29092.4|29085.4|29072.4|29065.4|29102.4|29095.4|29062.4|29055.4|588
1620032400000|2021-05-03 09:00:00|29074.9|29067.9|28989.9|28982.9|29077.4|29070.4|28947.4|28940.4|1064
1620036000000|2021-05-03 10:00:00|28987.4|28980.4|29049.9|29042.9|29072.4|29065.4|28982.4|28975.4|545
1620039600000|2021-05-03 11:00:00|29052.4|29045.4|29077.4|29070.4|29087.4|29080.4|29052.4|29045.4|544
1620043200000|2021-05-03 12:00:00|29079.9|29072.9|29037.4|29030.4|29092.4|29085.4|29037.4|29030.4|367
1620046800000|2021-05-03 13:00:00|29039.9|29032.9|29047.4|29040.4|29072.4|29065.4|29012.4|29005.4|1168
1620050400000|2021-05-03 14:00:00|29039.9|29032.9|29049.9|29042.9|29074.9|29067.9|28994.9|28987.9|1192
1620054000000|2021-05-03 15:00:00|29047.4|29040.4|29092.4|29085.4|29092.4|29085.4|29032.4|29025.4|916
1620057600000|2021-05-03 16:00:00|29087.4|29080.4|29082.4|29075.4|29092.4|29085.4|29067.4|29060.4|552
1620061200000|2021-05-03 17:00:00|29087.4|29080.4|29087.4|29080.4|29094.9|29087.9|29067.4|29060.4|307
1620064800000|2021-05-03 18:00:00|29089.9|29082.9|29132.4|29125.4|29137.4|29130.4|29082.4|29075.4|551
1620068400000|2021-05-03 19:00:00|29129.9|29122.9|29104.9|29097.9|29132.4|29125.4|29047.4|29040.4|1138
1620072000000|2021-05-03 20:00:00|29107.4|29100.4|29098.4|29068.4|29107.4|29100.4|29076.4|29061.4|182
1620075600000|2021-05-03 21:00:00|29098.3|29068.3|29096.4|29066.4|29099.7|29069.7|29090.8|29060.8|0
1620079200000|2021-05-03 22:00:00|29100.9|29070.9|29073.9|29058.9|29106.4|29081.4|29071.4|29056.4|22
1620082800000|2021-05-03 23:00:00|29071.4|29056.4|29069.8|29062.8|29081.3|29072.8|29049.8|29042.8|4697
1620086400000|2021-05-04 00:00:00|29072.3|29065.3|29064.8|29057.8|29112.3|29105.3|29052.3|29045.3|866
1620090000000|2021-05-04 01:00:00|29062.3|29055.3|29024.8|29017.8|29084.8|29077.8|29007.3|29000.3|519
1620093600000|2021-05-04 02:00:00|29022.3|29015.3|29039.8|29032.8|29044.8|29037.8|29012.3|29005.3|223
1620097200000|2021-05-04 03:00:00|29042.3|29035.3|29049.8|29042.8|29062.3|29055.3|29017.3|29010.3|270
1620100800000|2021-05-04 04:00:00|29052.3|29045.3|29057.3|29050.3|29067.3|29060.3|29039.8|29032.8|115
1620104400000|2021-05-04 05:00:00|29054.8|29047.8|29069.8|29062.8|29087.3|29080.3|29049.8|29042.8|299
1620108000000|2021-05-04 06:00:00|29074.8|29067.8|29082.3|29075.3|29102.3|29095.3|29067.3|29060.3|310
1620111600000|2021-05-04 07:00:00|29094.8|29087.8|29077.3|29070.3|29152.3|29145.3|29044.8|29037.8|1039
1620115200000|2021-05-04 08:00:00|29072.3|29065.3|29062.3|29055.3|29079.8|29072.8|29024.8|29017.8|348
1620118800000|2021-05-04 09:00:00|29059.8|29052.8|29069.8|29062.8|29082.3|29075.3|29029.8|29022.8|361
1620122400000|2021-05-04 10:00:00|29072.3|29065.3|29107.3|29100.3|29112.3|29105.3|29072.3|29065.3|341
1620126000000|2021-05-04 11:00:00|29109.8|29102.8|28962.3|28955.3|29122.3|29115.3|28899.8|28892.8|2427
1620129600000|2021-05-04 12:00:00|28964.8|28957.8|28884.8|28877.8|28967.3|28960.3|28847.3|28840.3|1323
1620133200000|2021-05-04 13:00:00|28882.3|28875.3|28757.3|28750.3|28954.8|28947.8|28749.8|28742.8|2640
1620136800000|2021-05-04 14:00:00|28747.3|28740.3|28637.3|28630.3|28754.8|28747.8|28637.3|28630.3|4220
1620140400000|2021-05-04 15:00:00|28632.3|28625.3|28602.3|28595.3|28687.3|28680.3|28587.3|28580.3|2557
1620144000000|2021-05-04 16:00:00|28599.8|28592.8|28634.8|28627.8|28677.3|28670.3|28597.3|28590.3|1095
1620147600000|2021-05-04 17:00:00|28632.3|28625.3|28662.3|28655.3|28682.3|28675.3|28622.3|28615.3|856
1620151200000|2021-05-04 18:00:00|28657.3|28650.3|28682.3|28675.3|28707.3|28700.3|28644.8|28637.8|716
1620154800000|2021-05-04 19:00:00|28677.3|28670.3|28739.8|28732.8|28752.3|28745.3|28662.3|28655.3|1420
1620158400000|2021-05-04 20:00:00|28737.3|28730.3|28722.3|28692.3|28744.8|28737.8|28707.3|28690|384
1620162000000|2021-05-04 21:00:00|28722.4|28692.4|28733.4|28703.4|28733.4|28703.4|28721.9|28691.9|0
1620165600000|2021-05-04 22:00:00|28733.1|28703.1|28736.3|28721.3|28738.8|28723.8|28688.8|28673.8|129
1620169200000|2021-05-04 23:00:00|28733.8|28718.8|28769.8|28762.8|28769.8|28762.8|28691.3|28676.3|8117
1620172800000|2021-05-05 00:00:00|28772.3|28765.3|28807.3|28800.3|28837.3|28830.3|28739.8|28732.8|1111
1620176400000|2021-05-05 01:00:00|28809.8|28802.8|28857.3|28850.3|28874.8|28867.8|28797.3|28790.3|520
1620180000000|2021-05-05 02:00:00|28859.8|28852.8|28837.3|28830.3|28872.3|28865.3|28812.3|28805.3|321
1620183600000|2021-05-05 03:00:00|28839.8|28832.8|28837.3|28830.3|28849.8|28842.8|28822.3|28815.3|133
1620187200000|2021-05-05 04:00:00|28832.3|28825.3|28854.8|28847.8|28867.3|28860.3|28827.3|28820.3|272
1620190800000|2021-05-05 05:00:00|28852.3|28845.3|28832.3|28825.3|28862.3|28855.3|28777.3|28770.3|704
1620194400000|2021-05-05 06:00:00|28837.3|28830.3|28827.3|28820.3|28852.3|28845.3|28812.3|28805.3|572
1620198000000|2021-05-05 07:00:00|28824.8|28817.8|28899.8|28892.8|28917.3|28910.3|28807.3|28800.3|876
1620201600000|2021-05-05 08:00:00|28902.3|28895.3|28922.3|28915.3|28937.3|28930.3|28887.3|28880.3|570
1620205200000|2021-05-05 09:00:00|28919.8|28912.8|28917.3|28910.3|28952.3|28945.3|28912.3|28905.3|489
1620208800000|2021-05-05 10:00:00|28919.8|28912.8|28932.3|28925.3|28942.3|28935.3|28907.3|28900.3|318
1620212400000|2021-05-05 11:00:00|28934.8|28927.8|28952.3|28945.3|28957.3|28950.3|28922.3|28915.3|651
1620216000000|2021-05-05 12:00:00|28954.8|28947.8|28972.3|28965.3|28977.3|28970.3|28939.8|28932.8|471
1620219600000|2021-05-05 13:00:00|28974.8|28967.8|29014.8|29007.8|29034.8|29027.8|28937.3|28930.3|1676
1620223200000|2021-05-05 14:00:00|29012.3|29005.3|29047.3|29040.3|29057.3|29050.3|28927.3|28920.3|1970
1620226800000|2021-05-05 15:00:00|29049.8|29042.8|29147.3|29140.3|29152.3|29145.3|29037.3|29030.3|2048
1620230400000|2021-05-05 16:00:00|29152.3|29145.3|29127.3|29120.3|29152.3|29145.3|29117.3|29110.3|999
1620234000000|2021-05-05 17:00:00|29124.8|29117.8|29142.3|29135.3|29182.3|29175.3|29102.3|29095.3|945
1620237600000|2021-05-05 18:00:00|29147.3|29140.3|29152.3|29145.3|29182.3|29175.3|29112.3|29105.3|647
1620241200000|2021-05-05 19:00:00|29149.8|29142.8|29077.3|29070.3|29152.3|29145.3|29042.3|29035.3|1609
1620244800000|2021-05-05 20:00:00|29074.8|29067.8|29042|29012|29083.8|29070.3|29028.8|29011.3|375
1620248400000|2021-05-05 21:00:00|29042.1|29012.1|29043.8|29013.8|29045.6|29015.6|29031.8|29001.8|0
1620252000000|2021-05-05 22:00:00|29047.5|29017.5|29001.3|28986.3|29056.8|29028.8|29001.3|28986.3|139
1620255600000|2021-05-05 23:00:00|29003.8|28988.8|29037.3|29030.3|29079.8|29072.8|28972.3|28965.3|8689
1620259200000|2021-05-06 00:00:00|29042.3|29035.3|29302.3|29295.3|29302.3|29295.3|29027.3|29020.3|12436
1620262800000|2021-05-06 01:00:00|29299.8|29292.8|29427.3|29420.3|29427.3|29420.3|29292.3|29285.3|8861
1620266400000|2021-05-06 02:00:00|29432.3|29425.3|29359.8|29352.8|29447.3|29440.3|29337.3|29330.3|6491
1620270000000|2021-05-06 03:00:00|29357.3|29350.3|29287.3|29280.3|29369.8|29362.8|29287.3|29280.3|4923
1620273600000|2021-05-06 04:00:00|29292.3|29285.3|29272.3|29265.3|29347.3|29340.3|29272.3|29265.3|3403
1620277200000|2021-05-06 05:00:00|29274.8|29267.8|29357.3|29350.3|29367.3|29360.3|29272.3|29265.3|8836
1620280800000|2021-05-06 06:00:00|29347.3|29340.3|29332.3|29325.3|29347.3|29340.3|29307.3|29300.3|5839
1620284400000|2021-05-06 07:00:00|29329.8|29322.8|29362.3|29355.3|29427.3|29420.3|29324.8|29317.8|1873
1620288000000|2021-05-06 08:00:00|29357.3|29350.3|29302.3|29295.3|29372.3|29365.3|29277.3|29270.3|1130
1620291600000|2021-05-06 09:00:00|29304.8|29297.8|29252.3|29245.3|29319.8|29312.8|29207.3|29200.3|1890
1620295200000|2021-05-06 10:00:00|29247.3|29240.3|29252.3|29245.3|29292.3|29285.3|29247.3|29240.3|648
1620298800000|2021-05-06 11:00:00|29247.3|29240.3|29252.3|29245.3|29282.3|29275.3|29247.3|29240.3|731
1620302400000|2021-05-06 12:00:00|29254.8|29247.8|29272.3|29265.3|29282.3|29275.3|29247.3|29240.3|965
1620306000000|2021-05-06 13:00:00|29274.8|29267.8|29247.3|29240.3|29314.8|29307.8|29242.3|29235.3|1694
1620309600000|2021-05-06 14:00:00|29242.3|29235.3|29242.3|29235.3|29267.3|29260.3|29187.3|29180.3|1866
1620313200000|2021-05-06 15:00:00|29244.8|29237.8|29312.3|29305.3|29342.3|29335.3|29202.3|29195.3|1921
1620316800000|2021-05-06 16:00:00|29314.8|29307.8|29302.3|29295.3|29322.3|29315.3|29272.3|29265.3|1093
1620320400000|2021-05-06 17:00:00|29299.8|29292.8|29267.3|29260.3|29312.3|29305.3|29262.3|29255.3|612
1620324000000|2021-05-06 18:00:00|29269.8|29262.8|29267.3|29260.3|29287.3|29280.3|29217.3|29210.3|713
1620327600000|2021-05-06 19:00:00|29272.3|29265.3|29367.3|29360.3|29372.3|29365.3|29252.3|29245.3|1658
1620331200000|2021-05-06 20:00:00|29372.3|29365.3|29363.3|29333.3|29388.8|29375.3|29356.3|29332.5|460
1620334800000|2021-05-06 21:00:00|29363.5|29333.5|29368.6|29338.6|29370.2|29340.2|29361.3|29331.3|0
1620338400000|2021-05-06 22:00:00|29374.5|29344.5|29368.8|29353.8|29393.8|29378.8|29366.3|29337.1|55
1620342000000|2021-05-06 23:00:00|29366.3|29351.3|29352.4|29345.4|29372.4|29365.4|29307.4|29300.4|20163
1620345600000|2021-05-07 00:00:00|29354.9|29347.9|29357.4|29350.4|29379.9|29372.9|29239.9|29232.9|7189
1620349200000|2021-05-07 01:00:00|29359.9|29352.9|29417.4|29410.4|29462.4|29455.4|29359.9|29352.9|6754
1620352800000|2021-05-07 02:00:00|29419.9|29412.9|29387.4|29380.4|29442.4|29435.4|29372.4|29365.4|2921
1620356400000|2021-05-07 03:00:00|29392.4|29385.4|29382.4|29375.4|29404.9|29397.9|29357.4|29350.4|2575
1620360000000|2021-05-07 04:00:00|29377.4|29370.4|29377.4|29370.4|29402.4|29395.4|29342.4|29335.4|2778
1620363600000|2021-05-07 05:00:00|29379.9|29372.9|29372.4|29365.4|29402.4|29395.4|29352.4|29345.4|5431
1620367200000|2021-05-07 06:00:00|29367.4|29360.4|29387.4|29380.4|29402.4|29395.4|29352.4|29345.4|3189
1620370800000|2021-05-07 07:00:00|29392.4|29385.4|29362.4|29355.4|29397.4|29390.4|29337.4|29330.4|1022
1620374400000|2021-05-07 08:00:00|29364.9|29357.9|29394.9|29387.9|29402.4|29395.4|29357.4|29350.4|578
1620378000000|2021-05-07 09:00:00|29397.4|29390.4|29392.4|29385.4|29402.4|29395.4|29367.4|29360.4|839
1620381600000|2021-05-07 10:00:00|29397.4|29390.4|29407.4|29400.4|29419.9|29412.9|29382.4|29375.4|658
1620385200000|2021-05-07 11:00:00|29409.9|29402.9|29417.4|29410.4|29422.4|29415.4|29397.4|29390.4|474
1620388800000|2021-05-07 12:00:00|29414.9|29407.9|29342.4|29335.4|29417.4|29410.4|29287.4|29280.4|3338
1620392400000|2021-05-07 13:00:00|29337.4|29330.4|29357.4|29350.4|29382.4|29375.4|29272.4|29265.4|1890
1620396000000|2021-05-07 14:00:00|29359.9|29352.9|29399.9|29392.9|29407.4|29400.4|29357.4|29350.4|2323
1620399600000|2021-05-07 15:00:00|29402.4|29395.4|29412.4|29405.4|29424.9|29417.9|29372.4|29365.4|1330
1620403200000|2021-05-07 16:00:00|29414.9|29407.9|29392.4|29385.4|29417.4|29410.4|29387.4|29380.4|897
1620406800000|2021-05-07 17:00:00|29394.9|29387.9|29357.4|29350.4|29397.4|29390.4|29347.4|29340.4|632
1620410400000|2021-05-07 18:00:00|29354.9|29347.9|29392.4|29385.4|29397.4|29390.4|29339.9|29332.9|474
1620414000000|2021-05-07 19:00:00|29389.9|29382.9|29412.4|29405.4|29427.4|29420.4|29387.4|29380.4|842
1620417600000|2021-05-07 20:00:00|29414.9|29407.9|29418.9|29403.9|29436.4|29421.4|29402.4|29391.4|440
1620597600000|2021-05-09 22:00:00|29413.9|29398.9|29408.9|29393.9|29423.9|29408.9|29403.9|29388.9|41
1620601200000|2021-05-09 23:00:00|29406.4|29391.4|29402.3|29395.3|29417.3|29410.3|29362.3|29355.3|13381
1620604800000|2021-05-10 00:00:00|29397.3|29390.3|29622.3|29615.3|29652.3|29645.3|29357.3|29350.3|9837
1620608400000|2021-05-10 01:00:00|29617.3|29610.3|29637.3|29630.3|29702.3|29695.3|29614.8|29607.8|5365
1620612000000|2021-05-10 02:00:00|29642.3|29635.3|29607.3|29600.3|29642.3|29635.3|29597.3|29590.3|2396
1620615600000|2021-05-10 03:00:00|29609.8|29602.8|29562.3|29555.3|29614.8|29607.8|29542.3|29535.3|3150
1620619200000|2021-05-10 04:00:00|29557.3|29550.3|29552.3|29545.3|29559.8|29552.8|29514.8|29507.8|2512
1620622800000|2021-05-10 05:00:00|29547.3|29540.3|29542.3|29535.3|29562.3|29555.3|29502.3|29495.3|5176
1620626400000|2021-05-10 06:00:00|29537.3|29530.3|29567.3|29560.3|29584.8|29577.8|29527.3|29520.3|4724
1620630000000|2021-05-10 07:00:00|29569.8|29562.8|29524.8|29517.8|29569.8|29562.8|29512.3|29505.3|1072
1620633600000|2021-05-10 08:00:00|29522.3|29515.3|29499.8|29492.8|29544.8|29537.8|29492.3|29485.3|1129
1620637200000|2021-05-10 09:00:00|29497.3|29490.3|29517.3|29510.3|29524.8|29517.8|29492.3|29485.3|616
1620640800000|2021-05-10 10:00:00|29512.3|29505.3|29532.3|29525.3|29537.3|29530.3|29512.3|29505.3|456
1620644400000|2021-05-10 11:00:00|29529.8|29522.8|29542.3|29535.3|29557.3|29550.3|29527.3|29520.3|426
1620648000000|2021-05-10 12:00:00|29539.8|29532.8|29547.3|29540.3|29567.3|29560.3|29537.3|29530.3|735
1620651600000|2021-05-10 13:00:00|29549.8|29542.8|29537.3|29530.3|29562.3|29555.3|29517.3|29510.3|1372
1620655200000|2021-05-10 14:00:00|29534.8|29527.8|29497.3|29490.3|29547.3|29540.3|29482.3|29475.3|1694
1620658800000|2021-05-10 15:00:00|29499.8|29492.8|29532.3|29525.3|29547.3|29540.3|29487.3|29480.3|1141
1620662400000|2021-05-10 16:00:00|29537.3|29530.3|29517.3|29510.3|29549.8|29542.8|29517.3|29510.3|507
1620666000000|2021-05-10 17:00:00|29522.3|29515.3|29489.8|29482.8|29522.3|29515.3|29487.3|29480.3|581
1620669600000|2021-05-10 18:00:00|29492.3|29485.3|29352.3|29345.3|29492.3|29485.3|29332.3|29325.3|2837
1620673200000|2021-05-10 19:00:00|29349.8|29342.8|29277.3|29270.3|29372.3|29365.3|29267.3|29260.3|2156
1620676800000|2021-05-10 20:00:00|29272.3|29265.3|29259.1|29229.1|29283.8|29275.3|29237.3|29226.3|680
1620680400000|2021-05-10 21:00:00|29258.8|29228.8|29294.8|29264.8|29305|29275|29258.1|29228.1|0
1620684000000|2021-05-10 22:00:00|29289.9|29259.9|29283.8|29268.8|29302.9|29272.9|29251.3|29236.3|146
1620687600000|2021-05-10 23:00:00|29286.3|29271.3|29267.3|29260.3|29286.3|29272.8|29212.3|29205.3|10542
1620691200000|2021-05-11 00:00:00|29247.3|29240.3|28887.3|28880.3|29312.3|29305.3|28834.8|28827.8|19744
1620694800000|2021-05-11 01:00:00|28884.8|28877.8|28787.3|28780.3|28932.3|28925.3|28724.8|28717.8|9577
1620698400000|2021-05-11 02:00:00|28792.3|28785.3|28672.3|28665.3|28792.3|28785.3|28632.3|28625.3|8616
1620702000000|2021-05-11 03:00:00|28667.3|28660.3|28647.2|28640.2|28747.2|28740.2|28607.3|28600.3|6055
1620705600000|2021-05-11 04:00:00|28644.7|28637.7|28542.2|28535.2|28662.2|28655.2|28532.2|28525.2|5782
1620709200000|2021-05-11 05:00:00|28544.7|28537.7|28627.2|28620.2|28629.7|28622.7|28534.7|28527.7|10026
1620712800000|2021-05-11 06:00:00|28617.2|28610.2|28689.7|28682.7|28717.2|28710.2|28607.2|28600.2|9265
1620716400000|2021-05-11 07:00:00|28692.2|28685.2|28607.2|28600.2|28714.7|28707.7|28512.2|28505.2|3650
1620720000000|2021-05-11 08:00:00|28609.7|28602.7|28592.2|28585.2|28677.2|28670.2|28532.2|28525.2|2578
1620723600000|2021-05-11 09:00:00|28594.7|28587.7|28654.7|28647.7|28704.7|28697.7|28592.2|28585.2|1473
1620727200000|2021-05-11 10:00:00|28657.2|28650.2|28627.2|28620.2|28672.2|28665.2|28574.7|28567.7|958
1620730800000|2021-05-11 11:00:00|28629.7|28622.7|28547.2|28540.2|28639.7|28632.7|28537.2|28530.2|1000
1620734400000|2021-05-11 12:00:00|28542.2|28535.2|28327.2|28320.2|28572.2|28565.2|28317.2|28310.2|4857
1620738000000|2021-05-11 13:00:00|28324.7|28317.7|28527.2|28520.2|28527.2|28520.2|28257.2|28250.2|5956
1620741600000|2021-05-11 14:00:00|28537.2|28530.2|28402.2|28395.2|28567.2|28560.2|28287.2|28280.2|6030
1620745200000|2021-05-11 15:00:00|28397.2|28390.2|28527.2|28520.2|28552.2|28545.2|28349.7|28342.7|3599
1620748800000|2021-05-11 16:00:00|28529.7|28522.7|28467.2|28460.2|28547.2|28540.2|28427.2|28420.2|1725
1620752400000|2021-05-11 17:00:00|28464.7|28457.7|28607.2|28600.2|28632.2|28625.2|28459.7|28452.7|1839
1620756000000|2021-05-11 18:00:00|28609.7|28602.7|28622.2|28615.2|28647.2|28640.2|28567.2|28560.2|1789
1620759600000|2021-05-11 19:00:00|28619.7|28612.7|28617.2|28610.2|28662.2|28655.2|28552.2|28545.2|2888
1620763200000|2021-05-11 20:00:00|28612.2|28605.2|28563.5|28533.5|28627.2|28620.2|28553.7|28532.2|306
1620766800000|2021-05-11 21:00:00|28563.7|28533.7|28580.4|28550.4|28582.2|28552.2|28555.3|28525.3|0
1620770400000|2021-05-11 22:00:00|28581|28551|28588.7|28573.7|28593.7|28578.7|28551.2|28536.2|163
1620774000000|2021-05-11 23:00:00|28586.2|28571.2|28702.2|28695.2|28702.2|28695.2|28563.7|28548.7|29583
1620777600000|2021-05-12 00:00:00|28707.2|28700.2|28399.7|28392.7|28844.7|28837.7|28329.7|28322.7|15258
1620781200000|2021-05-12 01:00:00|28397.2|28390.2|28372.2|28365.2|28547.2|28540.2|28342.2|28335.2|8414
1620784800000|2021-05-12 02:00:00|28377.2|28370.2|28392.3|28385.3|28487.2|28480.2|28337.2|28330.2|5657
1620788400000|2021-05-12 03:00:00|28394.8|28387.8|28062.3|28055.3|28417.3|28410.3|28017.3|28010.3|10377
1620792000000|2021-05-12 04:00:00|28059.8|28052.8|28014.8|28007.8|28087.3|28080.3|27882.3|27875.3|7666
1620795600000|2021-05-12 05:00:00|28017.3|28010.3|28157.3|28150.3|28242.3|28235.3|27999.8|27992.8|10099
1620799200000|2021-05-12 06:00:00|28162.3|28155.3|28237.3|28230.3|28247.3|28240.3|28107.3|28100.3|6502
1620802800000|2021-05-12 07:00:00|28239.8|28232.8|28304.8|28297.8|28332.3|28325.3|28202.3|28195.3|2909
1620806400000|2021-05-12 08:00:00|28302.3|28295.3|28222.3|28215.3|28322.3|28315.3|28154.8|28147.8|2139
1620810000000|2021-05-12 09:00:00|28224.8|28217.8|28197.3|28190.3|28262.3|28255.3|28129.8|28122.8|1684
1620813600000|2021-05-12 10:00:00|28199.8|28192.8|28157.3|28150.3|28249.8|28242.8|28142.3|28135.3|1055
1620817200000|2021-05-12 11:00:00|28159.8|28152.8|28184.8|28177.8|28199.8|28192.8|28142.3|28135.3|750
1620820800000|2021-05-12 12:00:00|28182.3|28175.3|28159.8|28152.8|28222.3|28215.3|28012.3|28005.3|5669
1620824400000|2021-05-12 13:00:00|28162.3|28155.3|28099.8|28092.8|28202.3|28195.3|28057.3|28050.3|4430
1620828000000|2021-05-12 14:00:00|28097.3|28090.3|28004.8|27997.8|28162.3|28155.3|27947.3|27940.3|3487
1620831600000|2021-05-12 15:00:00|28007.3|28000.3|27957.3|27950.3|28092.3|28085.3|27942.3|27935.3|2929
1620835200000|2021-05-12 16:00:00|27954.8|27947.8|27957.3|27950.3|28002.3|27995.3|27877.3|27870.3|2544
1620838800000|2021-05-12 17:00:00|27954.8|27947.8|27939.8|27932.8|28047.3|28040.3|27907.3|27900.3|1912
1620842400000|2021-05-12 18:00:00|27937.3|27930.3|27862.3|27855.3|27957.3|27950.3|27827.3|27820.3|2583
1620846000000|2021-05-12 19:00:00|27857.3|27850.3|27747.3|27740.3|27877.3|27870.3|27662.3|27655.3|4579
1620849600000|2021-05-12 20:00:00|27752.3|27745.3|27726.3|27696.3|27769.8|27762.8|27678.8|27663.8|949
1620853200000|2021-05-12 21:00:00|27727.9|27697.9|27728.3|27698.3|27730.9|27700.9|27714.1|27684.1|0
1620856800000|2021-05-12 22:00:00|27726|27696|27788.8|27773.8|27821.3|27806.3|27723.8|27696|281
1620860400000|2021-05-12 23:00:00|27796.3|27781.3|27802.3|27795.3|27817.3|27810.3|27734.8|27727.8|25596
1620864000000|2021-05-13 00:00:00|27792.3|27785.3|27697.3|27690.3|27807.3|27800.3|27577.3|27570.3|13921
1620867600000|2021-05-13 01:00:00|27699.8|27692.8|27642.3|27635.3|27702.3|27695.3|27557.3|27550.3|8302
1620871200000|2021-05-13 02:00:00|27637.3|27630.3|27634.7|27627.7|27697.2|27690.2|27534.7|27527.7|6767
1620874800000|2021-05-13 03:00:00|27637.2|27630.2|27684.7|27677.7|27767.2|27760.2|27632.2|27625.2|5264
1620878400000|2021-05-13 04:00:00|27682.2|27675.2|27599.7|27592.7|27737.2|27730.2|27582.2|27575.2|5572
1620882000000|2021-05-13 05:00:00|27602.2|27595.2|27442.2|27435.2|27604.7|27597.7|27387.2|27380.2|14711
1620885600000|2021-05-13 06:00:00|27452.2|27445.2|27497.2|27490.2|27552.2|27545.2|27452.2|27445.2|7812
1620889200000|2021-05-13 07:00:00|27499.7|27492.7|27239.7|27232.7|27502.2|27495.2|27187.2|27180.2|5694
1620892800000|2021-05-13 08:00:00|27237.2|27230.2|27227.2|27220.2|27282.2|27275.2|27137.2|27130.2|4673
1620896400000|2021-05-13 09:00:00|27229.7|27222.7|27264.7|27257.7|27319.7|27312.7|27179.7|27172.7|2797
1620900000000|2021-05-13 10:00:00|27267.2|27260.2|27317.2|27310.2|27327.2|27320.2|27197.2|27190.2|1521
1620903600000|2021-05-13 11:00:00|27319.7|27312.7|27389.7|27382.7|27432.2|27425.2|27279.7|27272.7|2911
1620907200000|2021-05-13 12:00:00|27387.2|27380.2|27457.2|27450.2|27494.7|27487.7|27382.2|27375.2|1825
1620910800000|2021-05-13 13:00:00|27454.7|27447.7|27612.2|27605.2|27637.2|27630.2|27447.2|27440.2|3335
1620914400000|2021-05-13 14:00:00|27614.7|27607.7|27667.2|27660.2|27712.2|27705.2|27609.7|27602.7|4686
1620918000000|2021-05-13 15:00:00|27672.2|27665.2|27582.2|27575.2|27677.2|27670.2|27542.2|27535.2|3103
1620921600000|2021-05-13 16:00:00|27587.2|27580.2|27602.2|27595.2|27657.2|27650.2|27567.2|27560.2|1592
1620925200000|2021-05-13 17:00:00|27607.2|27600.2|27537.2|27530.2|27647.2|27640.2|27472.2|27465.2|1763
1620928800000|2021-05-13 18:00:00|27534.7|27527.7|27662.2|27655.2|27722.2|27715.2|27532.2|27525.2|2888
1620932400000|2021-05-13 19:00:00|27664.7|27657.7|27702.2|27695.2|27759.7|27752.7|27662.2|27655.2|2453
1620936000000|2021-05-13 20:00:00|27697.2|27690.2|27712.7|27682.7|27736.2|27721.2|27687.2|27680.2|666
1620939600000|2021-05-13 21:00:00|27711.5|27681.5|27737.8|27707.8|27738.9|27708.9|27711.3|27681.3|0
1620943200000|2021-05-13 22:00:00|27744.3|27714.3|27761.2|27746.2|27761.2|27746.2|27711.2|27696.2|122
1620946800000|2021-05-13 23:00:00|27766.2|27751.2|27809.7|27802.7|27869.7|27862.7|27752.2|27743.7|32696
1620950400000|2021-05-14 00:00:00|27804.7|27797.7|27897.2|27890.2|27957.2|27950.2|27729.7|27722.7|13161
1620954000000|2021-05-14 01:00:00|27894.7|27887.7|27842.2|27835.2|27922.2|27915.2|27769.7|27762.7|6051
1620957600000|2021-05-14 02:00:00|27844.7|27837.7|27932.2|27925.2|27947.2|27940.2|27817.2|27810.2|4555
1620961200000|2021-05-14 03:00:00|27934.7|27927.7|28007.2|28000.2|28052.2|28045.2|27929.7|27922.7|4936
1620964800000|2021-05-14 04:00:00|28009.7|28002.7|28067.2|28060.2|28102.2|28095.2|28007.2|28000.2|4888
1620968400000|2021-05-14 05:00:00|28069.7|28062.7|28097.2|28090.2|28147.2|28140.2|28062.2|28055.2|10056
1620972000000|2021-05-14 06:00:00|28099.7|28092.7|28074.7|28067.7|28099.7|28092.7|27982.2|27975.2|9945
1620975600000|2021-05-14 07:00:00|28077.2|28070.2|27967.2|27960.2|28087.2|28080.2|27942.2|27935.2|2039
1620979200000|2021-05-14 08:00:00|27962.2|27955.2|28017.2|28010.2|28022.2|28015.2|27937.2|27930.2|1483
1620982800000|2021-05-14 09:00:00|28022.2|28015.2|28027.2|28020.2|28072.2|28065.2|28017.2|28010.2|973
1620986400000|2021-05-14 10:00:00|28029.7|28022.7|28022.2|28015.2|28054.7|28047.7|28009.7|28002.7|356
1620990000000|2021-05-14 11:00:00|28017.2|28010.2|28062.2|28055.2|28072.2|28065.2|28012.2|28005.2|534
1620993600000|2021-05-14 12:00:00|28067.2|28060.2|28054.7|28047.7|28077.2|28070.2|27992.2|27985.2|998
1620997200000|2021-05-14 13:00:00|28057.2|28050.2|28207.2|28200.2|28207.2|28200.2|28047.2|28040.2|2913
1621000800000|2021-05-14 14:00:00|28212.2|28205.2|28217.2|28210.2|28222.2|28215.2|28139.7|28132.7|1851
1621004400000|2021-05-14 15:00:00|28219.7|28212.7|28227.2|28220.2|28267.2|28260.2|28187.2|28180.2|1842
1621008000000|2021-05-14 16:00:00|28229.7|28222.7|28262.2|28255.2|28282.2|28275.2|28222.2|28215.2|914
1621011600000|2021-05-14 17:00:00|28267.2|28260.2|28272.2|28265.2|28284.7|28277.7|28242.2|28235.2|829
1621015200000|2021-05-14 18:00:00|28269.7|28262.7|28309.7|28302.7|28322.2|28315.2|28262.2|28255.2|1133
1621018800000|2021-05-14 19:00:00|28312.2|28305.2|28304.7|28297.7|28329.7|28322.7|28277.2|28270.2|1748
1621022400000|2021-05-14 20:00:00|28302.2|28295.2|28281.2|28266.2|28321.2|28312.7|28278.7|28263.7|396
1621202400000|2021-05-16 22:00:00|28301.2|28286.2|28316.2|28301.2|28341.2|28326.2|28283.7|28268.7|113
1621206000000|2021-05-16 23:00:00|28313.7|28298.7|28334.7|28327.7|28352.2|28345.2|28257.2|28250.2|15451
1621209600000|2021-05-17 00:00:00|28329.7|28322.7|27964.7|27957.7|28347.2|28340.2|27877.2|27870.2|11943
1621213200000|2021-05-17 01:00:00|27962.2|27955.2|27907.2|27900.2|28032.2|28025.2|27897.2|27890.2|6965
1621216800000|2021-05-17 02:00:00|27909.7|27902.7|27767.2|27760.2|27937.2|27930.2|27719.7|27712.7|6745
1621220400000|2021-05-17 03:00:00|27769.7|27762.7|27682.2|27675.2|27772.2|27765.2|27627.2|27620.2|4494
1621224000000|2021-05-17 04:00:00|27687.2|27680.2|27812|27805|27817|27810|27652.2|27645.2|3792
1621227600000|2021-05-17 05:00:00|27814.5|27807.5|27827|27820|27877|27870|27789.5|27782.5|6327
1621231200000|2021-05-17 06:00:00|27837|27830|27814.5|27807.5|27837|27830|27772|27765|5623
1621234800000|2021-05-17 07:00:00|27812|27805|27692|27685|27869.5|27862.5|27672|27665|3150
1621238400000|2021-05-17 08:00:00|27694.5|27687.5|27817|27810|27829.5|27822.5|27689.5|27682.5|1882
1621242000000|2021-05-17 09:00:00|27819.5|27812.5|27814.5|27807.5|27822|27815|27777|27770|879
1621245600000|2021-05-17 10:00:00|27817|27810|27717|27710|27817|27810|27702|27695|774
1621249200000|2021-05-17 11:00:00|27719.5|27712.5|27687|27680|27762|27755|27674.5|27667.5|1177
1621252800000|2021-05-17 12:00:00|27689.5|27682.5|27712|27705|27724.5|27717.5|27637|27630|1162
1621256400000|2021-05-17 13:00:00|27709.5|27702.5|27707|27700|27797|27790|27672|27665|2691
1621260000000|2021-05-17 14:00:00|27702|27695|27727|27720|27754.5|27747.5|27667|27660|2080
1621263600000|2021-05-17 15:00:00|27722|27715|27697|27690|27747|27740|27682|27675|1386
1621267200000|2021-05-17 16:00:00|27694.5|27687.5|27717|27710|27739.5|27732.5|27677|27670|911
1621270800000|2021-05-17 17:00:00|27714.5|27707.5|27682|27675|27732|27725|27657|27650|660
1621274400000|2021-05-17 18:00:00|27687|27680|27752|27745|27762|27755|27672|27665|641
1621278000000|2021-05-17 19:00:00|27749.5|27742.5|27797|27790|27817|27810|27747|27740|1589
1621281600000|2021-05-17 20:00:00|27792|27785|27784.8|27754.8|27817|27810|27773.5|27753.5|389
1621285200000|2021-05-17 21:00:00|27786|27756|27784|27754|27789.6|27759.6|27781|27751|0
1621288800000|2021-05-17 22:00:00|27780.2|27750.2|27791|27776|27811|27796|27771|27746.7|111
1621292400000|2021-05-17 23:00:00|27783.5|27768.5|27964.5|27957.5|27979.5|27972.5|27783.5|27768.5|14072
1621296000000|2021-05-18 00:00:00|27972|27965|28264.5|28257.5|28269.5|28262.5|27962|27955|12367
1621299600000|2021-05-18 01:00:00|28267|28260|28462|28455|28467|28460|28252|28245|9747
1621303200000|2021-05-18 02:00:00|28459.5|28452.5|28417|28410|28492|28485|28397|28390|4990
1621306800000|2021-05-18 03:00:00|28414.5|28407.5|28447|28440|28482|28475|28412|28405|2701
1621310400000|2021-05-18 04:00:00|28449.5|28442.5|28479.5|28472.5|28479.5|28472.5|28377|28370|3350
1621314000000|2021-05-18 05:00:00|28482|28475|28432|28425|28492|28485|28417|28410|5287
1621317600000|2021-05-18 06:00:00|28422|28415|28412|28405|28467|28460|28397|28390|7613
1621321200000|2021-05-18 07:00:00|28409.5|28402.5|28402|28395|28457|28450|28387|28380|1642
1621324800000|2021-05-18 08:00:00|28399.5|28392.5|28332|28325|28402|28395|28327|28320|1163
1621328400000|2021-05-18 09:00:00|28334.5|28327.5|28342|28335|28374.5|28367.5|28317|28310|621
1621332000000|2021-05-18 10:00:00|28344.5|28337.5|28367|28360|28377|28370|28339.5|28332.5|655
1621335600000|2021-05-18 11:00:00|28364.5|28357.5|28327|28320|28377|28370|28292|28285|899
1621339200000|2021-05-18 12:00:00|28324.5|28317.5|28299.5|28292.5|28334.5|28327.5|28264.5|28257.5|832
1621342800000|2021-05-18 13:00:00|28297|28290|28262|28255|28319.5|28312.5|28247|28240|1765
1621346400000|2021-05-18 14:00:00|28259.5|28252.5|28327|28320|28347|28340|28202|28195|2938
1621350000000|2021-05-18 15:00:00|28329.5|28322.5|28272|28265|28332|28325|28252|28245|1474
1621353600000|2021-05-18 16:00:00|28274.5|28267.5|28267|28260|28282|28275|28242|28235|806
1621357200000|2021-05-18 17:00:00|28269.5|28262.5|28257|28250|28304.5|28297.5|28249.5|28242.5|477
1621360800000|2021-05-18 18:00:00|28262|28255|28177|28170|28272|28265|28152|28145|1744
1621364400000|2021-05-18 19:00:00|28179.5|28172.5|28132|28125|28232|28225|28127|28120|1715
1621368000000|2021-05-18 20:00:00|28129.5|28122.5|28049.7|28019.7|28137|28130|28041|28018.8|632
1621371600000|2021-05-18 21:00:00|28049.9|28019.9|28041.8|28011.8|28051.8|28021.8|28035.1|28005.1|0
1621375200000|2021-05-18 22:00:00|28039.5|28009.5|28098.5|28083.5|28121|28106|28039.5|28009.5|188
1621378800000|2021-05-18 23:00:00|28101|28086|27932|27925|28151|28136|27917|27910|15565
1621382400000|2021-05-19 00:00:00|27942|27935|28077|28070|28117|28110|27842|27835|11667
1621386000000|2021-05-19 01:00:00|28082|28075|28072|28065|28222|28215|28027|28020|5574
1621389600000|2021-05-19 02:00:00|28069.5|28062.5|27944.5|27937.5|28069.5|28062.5|27927|27920|3781
1621393200000|2021-05-19 03:00:00|27942|27935|28001.9|27994.9|28022|28015|27932|27925|1887
1621396800000|2021-05-19 04:00:00|28004.4|27997.4|27901.9|27894.9|28031.9|28024.9|27841.9|27834.9|3198
1621400400000|2021-05-19 05:00:00|27906.9|27899.9|28036.9|28029.9|28046.9|28039.9|27891.9|27884.9|5903
1621404000000|2021-05-19 06:00:00|28041.9|28034.9|27984.4|27977.4|28059.4|28052.4|27966.9|27959.9|6999
1621407600000|2021-05-19 07:00:00|27986.9|27979.9|27916.9|27909.9|27996.9|27989.9|27886.9|27879.9|2491
1621411200000|2021-05-19 08:00:00|27914.4|27907.4|27846.9|27839.9|27936.9|27929.9|27794.4|27787.4|2029
1621414800000|2021-05-19 09:00:00|27849.4|27842.4|27871.9|27864.9|27951.9|27944.9|27841.9|27834.9|1410
1621418400000|2021-05-19 10:00:00|27874.4|27867.4|27936.9|27929.9|27936.9|27929.9|27866.9|27859.9|676
1621422000000|2021-05-19 11:00:00|27931.9|27924.9|27834.4|27827.4|27941.9|27934.9|27814.4|27807.4|1760
1621425600000|2021-05-19 12:00:00|27831.9|27824.9|27731.9|27724.9|27889.4|27882.4|27721.9|27714.9|1429
1621429200000|2021-05-19 13:00:00|27729.4|27722.4|27751.9|27744.9|27791.9|27784.9|27649.4|27642.4|3899
1621432800000|2021-05-19 14:00:00|27749.4|27742.4|27691.9|27684.9|27761.9|27754.9|27596.9|27589.9|4858
1621436400000|2021-05-19 15:00:00|27694.4|27687.4|27821.9|27814.9|27821.9|27814.9|27676.9|27669.9|2413
1621440000000|2021-05-19 16:00:00|27819.4|27812.4|27889.4|27882.4|27909.4|27902.4|27801.9|27794.9|1584
1621443600000|2021-05-19 17:00:00|27886.9|27879.9|27949.4|27942.4|27981.9|27974.9|27886.9|27879.9|1357
1621447200000|2021-05-19 18:00:00|27946.9|27939.9|27841.9|27834.9|28026.9|28019.9|27824.4|27817.4|4577
1621450800000|2021-05-19 19:00:00|27839.4|27832.4|27939.4|27932.4|27946.9|27939.9|27791.9|27784.9|2490
1621454400000|2021-05-19 20:00:00|27936.9|27929.9|27959.1|27929.1|27971.9|27964.9|27931.9|27924.9|507
1621458000000|2021-05-19 21:00:00|27959.3|27929.3|27969.7|27939.7|27970.6|27940.6|27958.8|27928.8|0
1621461600000|2021-05-19 22:00:00|27963.3|27933.3|27928.4|27913.4|27970.9|27955.9|27913.4|27898.4|54
1621465200000|2021-05-19 23:00:00|27925.9|27910.9|27879.4|27872.4|27935.9|27920.9|27821.9|27814.9|26783
1621468800000|2021-05-20 00:00:00|27886.9|27879.9|28051.9|28044.9|28171.9|28164.9|27786.9|27779.9|8402
1621472400000|2021-05-20 01:00:00|28056.9|28049.9|28066.9|28059.9|28101.9|28094.9|27886.9|27879.9|5450
1621476000000|2021-05-20 02:00:00|28064.4|28057.4|27991.9|27984.9|28084.4|28077.4|27976.9|27969.9|2691
1621479600000|2021-05-20 03:00:00|27996.9|27989.9|28041.9|28034.9|28111.9|28104.9|27974.4|27967.4|1902
1621483200000|2021-05-20 04:00:00|28039.4|28032.4|28151.9|28144.9|28169.4|28162.4|28034.4|28027.4|3187
1621486800000|2021-05-20 05:00:00|28149.4|28142.4|28096.9|28089.9|28181.9|28174.9|28096.9|28089.9|3220
1621490400000|2021-05-20 06:00:00|28091.9|28084.9|28056.9|28049.9|28114.4|28107.4|28051.9|28044.9|3472
1621494000000|2021-05-20 07:00:00|28061.9|28054.9|28066.9|28059.9|28099.4|28092.4|28044.4|28037.4|736
1621497600000|2021-05-20 08:00:00|28064.4|28057.4|27941.9|27934.9|28076.9|28069.9|27906.9|27899.9|1505
1621501200000|2021-05-20 09:00:00|27936.9|27929.9|27901.9|27894.9|27976.9|27969.9|27871.9|27864.9|2327
1621504800000|2021-05-20 10:00:00|27899.4|27892.4|27974.4|27967.4|27981.9|27974.9|27881.9|27874.9|832
1621508400000|2021-05-20 11:00:00|27971.9|27964.9|28006.9|27999.9|28026.9|28019.9|27954.4|27947.4|676
1621512000000|2021-05-20 12:00:00|28009.4|28002.4|28079.4|28072.4|28081.9|28074.9|27976.9|27969.9|2547
1621515600000|2021-05-20 13:00:00|28076.9|28069.9|28186.9|28179.9|28201.9|28194.9|28046.9|28039.9|2944
1621519200000|2021-05-20 14:00:00|28191.9|28184.9|28196.9|28189.9|28231.9|28224.9|28164.4|28157.4|1558
1621522800000|2021-05-20 15:00:00|28199.4|28192.4|28266.9|28259.9|28326.9|28319.9|28196.9|28189.9|1996
1621526400000|2021-05-20 16:00:00|28271.9|28264.9|28216.9|28209.9|28271.9|28264.9|28166.9|28159.9|1971
1621530000000|2021-05-20 17:00:00|28214.4|28207.4|28189.4|28182.4|28231.9|28224.9|28161.9|28154.9|905
1621533600000|2021-05-20 18:00:00|28191.9|28184.9|28211.9|28204.9|28224.4|28217.4|28176.9|28169.9|743
1621537200000|2021-05-20 19:00:00|28216.9|28209.9|28236.9|28229.9|28276.9|28269.9|28196.9|28189.9|1732
1621540800000|2021-05-20 20:00:00|28239.4|28232.4|28199.7|28169.7|28253.4|28239.9|28190.9|28168.5|393
1621544400000|2021-05-20 21:00:00|28199.4|28169.4|28193.6|28163.6|28199.4|28169.4|28190.2|28160.2|0
1621548000000|2021-05-20 22:00:00|28194|28164|28248.4|28233.4|28253.4|28238.4|28194|28164|67
1621551600000|2021-05-20 23:00:00|28250.9|28235.9|28299.4|28292.4|28361.9|28354.9|28230.9|28215.9|15926
1621555200000|2021-05-21 00:00:00|28311.9|28304.9|28381.9|28374.9|28419.4|28412.4|28241.9|28234.9|8453
1621558800000|2021-05-21 01:00:00|28384.4|28377.4|28276.9|28269.9|28411.9|28404.9|28276.9|28269.9|4789
1621562400000|2021-05-21 02:00:00|28274.4|28267.4|28232|28225|28274.4|28267.4|28189.4|28182.4|4201
1621566000000|2021-05-21 03:00:00|28234.5|28227.5|28252|28245|28277|28270|28209.5|28202.5|1966
1621569600000|2021-05-21 04:00:00|28247|28240|28314.5|28307.5|28354.5|28347.5|28237|28230|3049
1621573200000|2021-05-21 05:00:00|28317|28310|28322|28315|28347|28340|28272|28265|3565
1621576800000|2021-05-21 06:00:00|28327|28320|28337|28330|28367|28360|28317|28310|4436
1621580400000|2021-05-21 07:00:00|28342|28335|28317|28310|28387|28380|28304.5|28297.5|984
1621584000000|2021-05-21 08:00:00|28314.5|28307.5|28312|28305|28337|28330|28257|28250|925
1621587600000|2021-05-21 09:00:00|28314.5|28307.5|28367|28360|28387|28380|28314.5|28307.5|674
1621591200000|2021-05-21 10:00:00|28364.5|28357.5|28352|28345|28397|28390|28347|28340|517
1621594800000|2021-05-21 11:00:00|28354.5|28347.5|28432|28425|28439.5|28432.5|28354.5|28347.5|696
1621598400000|2021-05-21 12:00:00|28434.5|28427.5|28402|28395|28434.5|28427.5|28377|28370|709
1621602000000|2021-05-21 13:00:00|28399.5|28392.5|28472|28465|28482|28475|28377|28370|1485
1621605600000|2021-05-21 14:00:00|28469.5|28462.5|28397|28390|28469.5|28462.5|28342|28335|2303
1621609200000|2021-05-21 15:00:00|28402|28395|28349.5|28342.5|28422|28415|28342|28335|1498
1621612800000|2021-05-21 16:00:00|28347|28340|28317|28310|28362|28355|28282|28275|880
1621616400000|2021-05-21 17:00:00|28314.5|28307.5|28392|28385|28394.5|28387.5|28302|28295|936
1621620000000|2021-05-21 18:00:00|28397|28390|28422|28415|28427|28420|28374.5|28367.5|990
1621623600000|2021-05-21 19:00:00|28417|28410|28387|28380|28442|28435|28372|28365|1279
1621627200000|2021-05-21 20:00:00|28384.5|28377.5|28408.5|28393.5|28413.5|28398.5|28382|28375|206
1621807200000|2021-05-23 22:00:00|28348.5|28333.5|28336|28321|28356|28341|28286|28271|178
1621810800000|2021-05-23 23:00:00|28333.5|28318.5|28234.5|28227.5|28392|28385|28224.5|28217.5|12577
1621814400000|2021-05-24 00:00:00|28232|28225|28492|28485|28599.5|28592.5|28214.5|28207.5|9037
1621818000000|2021-05-24 01:00:00|28497|28490|28464.5|28457.5|28537|28530|28412|28405|2943
1621821600000|2021-05-24 02:00:00|28462|28455|28402|28395|28479.5|28472.5|28332|28325|2628
1621825200000|2021-05-24 03:00:00|28407|28400|28446.7|28439.7|28476.7|28469.7|28397|28390|1698
1621828800000|2021-05-24 04:00:00|28449.2|28442.2|28391.7|28384.7|28456.7|28449.7|28381.7|28374.7|1211
1621832400000|2021-05-24 05:00:00|28389.2|28382.2|28381.7|28374.7|28421.7|28414.7|28366.7|28359.7|3365
1621836000000|2021-05-24 06:00:00|28376.7|28369.7|28366.7|28359.7|28384.2|28377.2|28341.7|28334.7|3264
1621839600000|2021-05-24 07:00:00|28369.2|28362.2|28399.2|28392.2|28419.2|28412.2|28356.7|28349.7|785
1621843200000|2021-05-24 08:00:00|28396.7|28389.7|28361.7|28354.7|28396.7|28389.7|28336.7|28329.7|778
1621846800000|2021-05-24 09:00:00|28366.7|28359.7|28391.7|28384.7|28396.7|28389.7|28361.7|28354.7|310
1621850400000|2021-05-24 10:00:00|28386.7|28379.7|28376.7|28369.7|28396.7|28389.7|28366.7|28359.7|352
1621854000000|2021-05-24 11:00:00|28371.7|28364.7|28371.7|28364.7|28384.2|28377.2|28361.7|28354.7|326
1621857600000|2021-05-24 12:00:00|28374.2|28367.2|28419.2|28412.2|28429.2|28422.2|28371.7|28364.7|767
1621861200000|2021-05-24 13:00:00|28416.7|28409.7|28456.7|28449.7|28464.2|28457.2|28406.7|28399.7|1194
1621864800000|2021-05-24 14:00:00|28459.2|28452.2|28489.2|28482.2|28516.7|28509.7|28456.7|28449.7|1330
1621868400000|2021-05-24 15:00:00|28491.7|28484.7|28471.7|28464.7|28506.7|28499.7|28471.7|28464.7|650
1621872000000|2021-05-24 16:00:00|28474.2|28467.2|28486.7|28479.7|28491.7|28484.7|28456.7|28449.7|688
1621875600000|2021-05-24 17:00:00|28489.2|28482.2|28496.7|28489.7|28506.7|28499.7|28466.7|28459.7|644
1621879200000|2021-05-24 18:00:00|28501.7|28494.7|28536.7|28529.7|28541.7|28534.7|28496.7|28489.7|447
1621882800000|2021-05-24 19:00:00|28534.2|28527.2|28501.7|28494.7|28536.7|28529.7|28486.7|28479.7|722
1621886400000|2021-05-24 20:00:00|28499.2|28492.2|28522.8|28492.8|28524.4|28503.2|28493.2|28478.2|189
1621890000000|2021-05-24 21:00:00|28522.4|28492.4|28514.4|28484.4|28522.6|28492.6|28505.2|28475.2|0
1621893600000|2021-05-24 22:00:00|28510.9|28480.9|28525.7|28510.7|28533.2|28518.2|28508.5|28478.5|44
1621897200000|2021-05-24 23:00:00|28530.7|28515.7|28566.7|28559.7|28631.7|28624.7|28519.2|28505.7|8630
1621900800000|2021-05-25 00:00:00|28564.2|28557.2|28516.7|28509.7|28564.2|28557.2|28446.7|28439.7|6072
1621904400000|2021-05-25 01:00:00|28519.2|28512.2|28546.8|28539.8|28586.7|28579.7|28511.7|28504.7|3337
1621908000000|2021-05-25 02:00:00|28544.3|28537.3|28554.3|28547.3|28566.8|28559.8|28514.3|28507.3|1950
1621911600000|2021-05-25 03:00:00|28556.8|28549.8|28546.8|28539.8|28586.8|28579.8|28541.8|28534.8|1570
1621915200000|2021-05-25 04:00:00|28541.8|28534.8|28501.8|28494.8|28541.8|28534.8|28496.8|28489.8|1190
1621918800000|2021-05-25 05:00:00|28504.3|28497.3|28561.8|28554.8|28561.8|28554.8|28496.8|28489.8|2570
1621922400000|2021-05-25 06:00:00|28566.8|28559.8|28601.8|28594.8|28616.8|28609.8|28561.8|28554.8|3757
1621926000000|2021-05-25 07:00:00|28604.3|28597.3|28571.8|28564.8|28606.8|28599.8|28561.8|28554.8|713
1621929600000|2021-05-25 08:00:00|28574.3|28567.3|28576.8|28569.8|28586.8|28579.8|28546.8|28539.8|711
1621933200000|2021-05-25 09:00:00|28579.3|28572.3|28581.8|28574.8|28594.3|28587.3|28566.8|28559.8|255
1621936800000|2021-05-25 10:00:00|28586.8|28579.8|28581.8|28574.8|28596.8|28589.8|28571.8|28564.8|298
1621940400000|2021-05-25 11:00:00|28579.3|28572.3|28586.8|28579.8|28611.8|28604.8|28576.8|28569.8|321
1621944000000|2021-05-25 12:00:00|28591.8|28584.8|28596.8|28589.8|28611.8|28604.8|28576.8|28569.8|737
1621947600000|2021-05-25 13:00:00|28594.3|28587.3|28526.8|28519.8|28621.8|28614.8|28511.8|28504.8|1534
1621951200000|2021-05-25 14:00:00|28524.3|28517.3|28516.8|28509.8|28556.8|28549.8|28516.8|28509.8|1052
1621954800000|2021-05-25 15:00:00|28521.8|28514.8|28466.8|28459.8|28521.8|28514.8|28389.3|28382.3|2387
1621958400000|2021-05-25 16:00:00|28469.3|28462.3|28486.8|28479.8|28501.8|28494.8|28461.8|28454.8|624
1621962000000|2021-05-25 17:00:00|28484.3|28477.3|28454.3|28447.3|28486.8|28479.8|28441.8|28434.8|568
1621965600000|2021-05-25 18:00:00|28456.8|28449.8|28406.8|28399.8|28459.3|28452.3|28371.8|28364.8|687
1621969200000|2021-05-25 19:00:00|28404.3|28397.3|28409.3|28402.3|28411.8|28404.8|28361.8|28354.8|1094
1621972800000|2021-05-25 20:00:00|28406.8|28399.8|28454.4|28424.4|28455.6|28430.8|28391.8|28383.3|193
1621976400000|2021-05-25 21:00:00|28454.2|28424.2|28458.2|28428.2|28460|28430|28452.6|28422.6|0
1621980000000|2021-05-25 22:00:00|28457.9|28427.9|28463.3|28448.3|28470.8|28455.8|28435.8|28420.8|46
1621983600000|2021-05-25 23:00:00|28460.8|28445.8|28419.3|28412.3|28465.8|28450.8|28386.8|28379.8|12733
1621987200000|2021-05-26 00:00:00|28414.3|28407.3|28651.8|28644.8|28721.8|28714.8|28396.8|28389.8|7762
1621990800000|2021-05-26 01:00:00|28649.3|28642.3|28591.8|28584.8|28666.8|28659.8|28586.8|28579.8|3370
1621994400000|2021-05-26 02:00:00|28594.3|28587.3|28611.9|28604.9|28614.4|28607.4|28566.9|28559.9|1892
1621998000000|2021-05-26 03:00:00|28614.4|28607.4|28671.9|28664.9|28676.9|28669.9|28601.9|28594.9|1693
1622001600000|2021-05-26 04:00:00|28669.4|28662.4|28666.9|28659.9|28681.9|28674.9|28641.9|28634.9|1196
1622005200000|2021-05-26 05:00:00|28661.9|28654.9|28651.9|28644.9|28691.9|28684.9|28646.9|28639.9|2921
1622008800000|2021-05-26 06:00:00|28646.9|28639.9|28621.9|28614.9|28651.9|28644.9|28571.9|28564.9|3524
1622012400000|2021-05-26 07:00:00|28624.4|28617.4|28609.4|28602.4|28636.9|28629.9|28571.9|28564.9|800
1622016000000|2021-05-26 08:00:00|28606.9|28599.9|28601.9|28594.9|28619.4|28612.4|28576.9|28569.9|741
1622019600000|2021-05-26 09:00:00|28599.4|28592.4|28596.9|28589.9|28646.9|28639.9|28596.9|28589.9|750
1622023200000|2021-05-26 10:00:00|28591.9|28584.9|28599.4|28592.4|28611.9|28604.9|28591.9|28584.9|427
1622026800000|2021-05-26 11:00:00|28601.9|28594.9|28576.9|28569.9|28621.9|28614.9|28576.9|28569.9|733
1622030400000|2021-05-26 12:00:00|28579.4|28572.4|28601.9|28594.9|28626.9|28619.9|28576.9|28569.9|501
1622034000000|2021-05-26 13:00:00|28604.4|28597.4|28556.9|28549.9|28646.9|28639.9|28546.9|28539.9|1817
1622037600000|2021-05-26 14:00:00|28561.9|28554.9|28616.9|28609.9|28619.4|28612.4|28549.4|28542.4|1235
1622041200000|2021-05-26 15:00:00|28621.9|28614.9|28626.9|28619.9|28639.4|28632.4|28591.9|28584.9|661
1622044800000|2021-05-26 16:00:00|28629.4|28622.4|28626.9|28619.9|28636.9|28629.9|28611.9|28604.9|424
1622048400000|2021-05-26 17:00:00|28629.4|28622.4|28606.9|28599.9|28641.9|28634.9|28601.9|28594.9|513
1622052000000|2021-05-26 18:00:00|28609.4|28602.4|28631.9|28624.9|28641.9|28634.9|28601.9|28594.9|389
1622055600000|2021-05-26 19:00:00|28629.4|28622.4|28621.9|28614.9|28651.9|28644.9|28611.9|28604.9|939
1622059200000|2021-05-26 20:00:00|28616.9|28609.9|28630|28600|28631.1|28615.9|28600.9|28585.9|320
1622062800000|2021-05-26 21:00:00|28630.4|28600.4|28629.6|28599.6|28631.8|28601.8|28628.5|28598.5|0
1622066400000|2021-05-26 22:00:00|28628.6|28598.6|28618.2|28603.2|28645.9|28630.9|28600.7|28585.7|40
1622070000000|2021-05-26 23:00:00|28615.7|28600.7|28571.7|28564.7|28615.7|28600.7|28551.7|28544.7|8038
1622073600000|2021-05-27 00:00:00|28556.7|28549.7|28459.2|28452.2|28596.7|28589.7|28396.7|28389.7|6135
1622077200000|2021-05-27 01:00:00|28461.7|28454.7|28466.7|28459.7|28471.7|28464.7|28361.7|28354.7|3175
1622080800000|2021-05-27 02:00:00|28461.7|28454.7|28476.7|28469.7|28486.7|28479.7|28431.7|28424.7|1946
1622084400000|2021-05-27 03:00:00|28474.2|28467.2|28536.7|28529.7|28556.7|28549.7|28456.7|28449.7|2531
1622088000000|2021-05-27 04:00:00|28541.7|28534.7|28524.2|28517.2|28541.7|28534.7|28476.7|28469.7|1901
1622091600000|2021-05-27 05:00:00|28521.7|28514.7|28536.7|28529.7|28546.7|28539.7|28466.7|28459.7|4968
1622095200000|2021-05-27 06:00:00|28546.7|28539.7|28511.7|28504.7|28576.7|28569.7|28486.7|28479.7|5219
1622098800000|2021-05-27 07:00:00|28506.7|28499.7|28526.7|28519.7|28536.7|28529.7|28491.7|28484.7|763
1622102400000|2021-05-27 08:00:00|28531.7|28524.7|28546.7|28539.7|28566.7|28559.7|28529.2|28522.2|652
1622106000000|2021-05-27 09:00:00|28544.2|28537.2|28551.7|28544.7|28561.7|28554.7|28526.7|28519.7|342
1622109600000|2021-05-27 10:00:00|28554.2|28547.2|28576.7|28569.7|28599.2|28592.2|28544.2|28537.2|483
1622113200000|2021-05-27 11:00:00|28579.2|28572.2|28641.7|28634.7|28641.7|28634.7|28576.7|28569.7|629
1622116800000|2021-05-27 12:00:00|28646.7|28639.7|28744.2|28737.2|28746.7|28739.7|28646.7|28639.7|1709
1622120400000|2021-05-27 13:00:00|28746.7|28739.7|28806.7|28799.7|28836.7|28829.7|28741.7|28734.7|3148
1622124000000|2021-05-27 14:00:00|28811.7|28804.7|28811.7|28804.7|28826.7|28819.7|28776.7|28769.7|2019
1622127600000|2021-05-27 15:00:00|28814.2|28807.2|28801.7|28794.7|28824.2|28817.2|28761.7|28754.7|1876
1622131200000|2021-05-27 16:00:00|28804.2|28797.2|28811.7|28804.7|28836.7|28829.7|28799.2|28792.2|823
1622134800000|2021-05-27 17:00:00|28806.7|28799.7|28821.7|28814.7|28826.7|28819.7|28786.7|28779.7|871
1622138400000|2021-05-27 18:00:00|28819.2|28812.2|28816.7|28809.7|28824.2|28817.2|28781.7|28774.7|512
1622142000000|2021-05-27 19:00:00|28811.7|28804.7|28824.2|28817.2|28871.7|28864.7|28776.7|28769.7|1171
1622145600000|2021-05-27 20:00:00|28826.7|28819.7|28924.7|28894.7|28927.4|28903.2|28821.7|28814.7|570
1622149200000|2021-05-27 21:00:00|28924|28894|28905.9|28875.9|28924|28894|28900.9|28870.9|0
1622152800000|2021-05-27 22:00:00|28906.8|28876.8|28930.7|28915.7|28930.7|28915.7|28895.7|28876.8|69
1622156400000|2021-05-27 23:00:00|28935.7|28920.7|28959.2|28952.2|28986.7|28979.7|28900.7|28885.7|14793
1622160000000|2021-05-28 00:00:00|28964.2|28957.2|29031.7|29024.7|29081.7|29074.7|28901.7|28894.7|12848
1622163600000|2021-05-28 01:00:00|29026.7|29019.7|29096.7|29089.7|29136.7|29129.7|29021.7|29014.7|6309
1622167200000|2021-05-28 02:00:00|29091.7|29084.7|29156.7|29149.7|29161.7|29154.7|29091.7|29084.7|3219
1622170800000|2021-05-28 03:00:00|29159.2|29152.2|29191.7|29184.7|29201.7|29194.7|29159.2|29152.2|3611
1622174400000|2021-05-28 04:00:00|29186.7|29179.7|29171.7|29164.7|29191.7|29184.7|29149.2|29142.2|2413
1622178000000|2021-05-28 05:00:00|29176.7|29169.7|29181.7|29174.7|29191.7|29184.7|29151.7|29144.7|7820
1622181600000|2021-05-28 06:00:00|29176.7|29169.7|29126.7|29119.7|29176.7|29169.7|29111.7|29104.7|7483
1622185200000|2021-05-28 07:00:00|29129.2|29122.2|29121.7|29114.7|29151.7|29144.7|29076.7|29069.7|1651
1622188800000|2021-05-28 08:00:00|29124.2|29117.2|29079.2|29072.2|29146.7|29139.7|29066.7|29059.7|1316
1622192400000|2021-05-28 09:00:00|29081.7|29074.7|29081.7|29074.7|29091.7|29084.7|29034.2|29027.2|965
1622196000000|2021-05-28 10:00:00|29084.2|29077.2|29106.7|29099.7|29111.7|29104.7|29056.7|29049.7|537
1622199600000|2021-05-28 11:00:00|29104.2|29097.2|29094.2|29087.2|29111.7|29104.7|29091.7|29084.7|595
1622203200000|2021-05-28 12:00:00|29091.7|29084.7|29096.7|29089.7|29101.7|29094.7|29064.2|29057.2|717
1622206800000|2021-05-28 13:00:00|29094.2|29087.2|29136.7|29129.7|29141.7|29134.7|29086.7|29079.7|1543
1622210400000|2021-05-28 14:00:00|29139.2|29132.2|29121.7|29114.7|29141.7|29134.7|29086.7|29079.7|1108
1622214000000|2021-05-28 15:00:00|29116.7|29109.7|29116.7|29109.7|29126.7|29119.7|29101.7|29094.7|1032
1622217600000|2021-05-28 16:00:00|29111.7|29104.7|29096.7|29089.7|29121.7|29114.7|29091.7|29084.7|419
1622221200000|2021-05-28 17:00:00|29101.7|29094.7|29081.7|29074.7|29101.7|29094.7|29061.7|29054.7|343
1622224800000|2021-05-28 18:00:00|29084.2|29077.2|29086.7|29079.7|29091.7|29084.7|29071.7|29064.7|606
1622228400000|2021-05-28 19:00:00|29084.2|29077.2|29021.7|29014.7|29096.7|29089.7|29016.7|29009.7|1589
1622232000000|2021-05-28 20:00:00|29026.7|29019.7|29023.2|29008.2|29045.7|29030.7|29020.7|29005.7|558
1622412000000|2021-05-30 22:00:00|29055.7|29040.7|29068.2|29053.2|29073.2|29058.2|29053.2|29038.2|45
1622415600000|2021-05-30 23:00:00|29070.7|29055.7|29006.7|28999.7|29111.7|29104.7|29001.7|28994.7|13203
1622419200000|2021-05-31 00:00:00|29009.2|29002.2|29054.2|29047.2|29161.7|29154.7|28976.7|28969.7|8645
1622422800000|2021-05-31 01:00:00|29056.7|29049.7|28956.9|28949.9|29066.7|29059.7|28901.9|28894.9|4476
1622426400000|2021-05-31 02:00:00|28954.4|28947.4|28916.9|28909.9|28981.9|28974.9|28906.9|28899.9|2041
1622430000000|2021-05-31 03:00:00|28911.9|28904.9|28856.9|28849.9|28926.9|28919.9|28831.9|28824.9|2812
1622433600000|2021-05-31 04:00:00|28854.4|28847.4|28801.9|28794.9|28856.9|28849.9|28796.9|28789.9|2925
1622437200000|2021-05-31 05:00:00|28804.4|28797.4|28871.9|28864.9|28896.9|28889.9|28801.9|28794.9|5486
1622440800000|2021-05-31 06:00:00|28866.9|28859.9|28971.9|28964.9|28991.9|28984.9|28866.9|28859.9|5430
1622444400000|2021-05-31 07:00:00|28976.9|28969.9|29001.9|28994.9|29006.9|28999.9|28961.9|28954.9|699
1622448000000|2021-05-31 08:00:00|28999.4|28992.4|29016.9|29009.9|29041.9|29034.9|28981.9|28974.9|737
1622451600000|2021-05-31 09:00:00|29021.9|29014.9|28991.9|28984.9|29031.9|29024.9|28971.9|28964.9|551
1622455200000|2021-05-31 10:00:00|28994.4|28987.4|28996.9|28989.9|29009.4|29002.4|28956.9|28949.9|292
1622458800000|2021-05-31 11:00:00|28999.4|28992.4|28989.4|28982.4|29006.9|28999.9|28981.9|28974.9|302
1622462400000|2021-05-31 12:00:00|28986.9|28979.9|28976.9|28969.9|28996.9|28989.9|28976.9|28969.9|208
1622466000000|2021-05-31 13:00:00|28974.4|28967.4|28951.9|28944.9|28974.4|28967.4|28936.9|28929.9|485
1622469600000|2021-05-31 14:00:00|28949.4|28942.4|28911.9|28904.9|28951.9|28944.9|28906.9|28899.9|423
1622473200000|2021-05-31 15:00:00|28909.4|28902.4|28914.4|28907.4|28919.4|28912.4|28874.4|28867.4|1035
1622476800000|2021-05-31 16:00:00|28911.9|28904.9|28921.9|28914.9|28931.9|28924.9|28896.9|28889.9|370
1622480400000|2021-05-31 17:00:00|28919.4|28912.4|28941.9|28934.9|28946.9|28939.9|28916.9|28909.9|121
1622484000000|2021-05-31 18:00:00|28946.9|28939.9|28944.4|28937.4|28946.9|28939.9|28931.9|28924.9|24
1622487600000|2021-05-31 19:00:00|28941.9|28934.9|28951.9|28944.9|28951.9|28944.9|28936.9|28929.9|22
1622491200000|2021-05-31 20:00:00|28949.4|28942.4|28953.4|28923.4|28958.4|28944.9|28935.9|28920.9|7360
1622494800000|2021-05-31 21:00:00|28953.7|28923.7|28949.6|28919.6|28956.8|28926.8|28948.8|28918.8|0
1622498400000|2021-05-31 22:00:00|28951.6|28921.6|28975.9|28960.9|28985.9|28970.9|28940.9|28921.6|73
1622502000000|2021-05-31 23:00:00|28978.4|28963.4|29049.4|29042.4|29056.9|29049.9|28945.9|28930.9|1655
1622505600000|2021-06-01 00:00:00|29046.9|29039.9|28881.9|28874.9|29096.9|29089.9|28846.9|28839.9|9108
1622509200000|2021-06-01 01:00:00|28884.4|28877.4|28766.7|28759.7|28921.9|28914.9|28606.9|28599.9|8789
1622512800000|2021-06-01 02:00:00|28769.2|28762.2|28711.7|28704.7|28786.7|28779.7|28671.7|28664.7|3052
1622516400000|2021-06-01 03:00:00|28709.2|28702.2|28741.7|28734.7|28791.7|28784.7|28704.2|28697.2|1988
1622520000000|2021-06-01 04:00:00|28746.7|28739.7|28851.7|28844.7|28871.7|28864.7|28726.7|28719.7|2324
1622523600000|2021-06-01 05:00:00|28846.7|28839.7|28821.7|28814.7|28849.2|28842.2|28781.7|28774.7|3193
1622527200000|2021-06-01 06:00:00|28826.7|28819.7|28786.7|28779.7|28826.7|28819.7|28741.7|28734.7|3479
1622530800000|2021-06-01 07:00:00|28791.7|28784.7|28871.7|28864.7|28871.7|28864.7|28791.7|28784.7|1616
1622534400000|2021-06-01 08:00:00|28874.2|28867.2|28919.2|28912.2|28926.7|28919.7|28871.7|28864.7|954
1622538000000|2021-06-01 09:00:00|28916.7|28909.7|28896.7|28889.7|28936.7|28929.7|28891.7|28884.7|805
1622541600000|2021-06-01 10:00:00|28899.2|28892.2|28916.7|28909.7|28924.2|28917.2|28876.7|28869.7|432
1622545200000|2021-06-01 11:00:00|28919.2|28912.2|28961.7|28954.7|28971.7|28964.7|28911.7|28904.7|729
1622548800000|2021-06-01 12:00:00|28964.2|28957.2|28956.7|28949.7|28976.7|28969.7|28926.7|28919.7|894
1622552400000|2021-06-01 13:00:00|28959.2|28952.2|28889.2|28882.2|28966.7|28959.7|28871.7|28864.7|1612
1622556000000|2021-06-01 14:00:00|28886.7|28879.7|28786.7|28779.7|28906.7|28899.7|28756.7|28749.7|3088
1622559600000|2021-06-01 15:00:00|28784.2|28777.2|28826.7|28819.7|28836.7|28829.7|28756.7|28749.7|1440
1622563200000|2021-06-01 16:00:00|28831.7|28824.7|28806.7|28799.7|28839.2|28832.2|28781.7|28774.7|771
1622566800000|2021-06-01 17:00:00|28809.2|28802.2|28766.7|28759.7|28811.7|28804.7|28731.7|28724.7|978
1622570400000|2021-06-01 18:00:00|28761.7|28754.7|28826.7|28819.7|28831.7|28824.7|28756.7|28749.7|681
1622574000000|2021-06-01 19:00:00|28829.2|28822.2|28761.7|28754.7|28836.7|28829.7|28726.7|28719.7|1056
1622577600000|2021-06-01 20:00:00|28759.2|28752.2|28750.5|28720.5|28763.2|28754.7|28735.7|28719.5|389
1622581200000|2021-06-01 21:00:00|28751.6|28721.6|28748.4|28718.4|28754|28724|28746.3|28716.3|2
1622584800000|2021-06-01 22:00:00|28748.6|28718.6|28745.7|28730.7|28773.2|28758.2|28728.2|28712.8|42
1622588400000|2021-06-01 23:00:00|28743.2|28728.2|28719.2|28712.2|28743.2|28728.2|28646.7|28639.7|14978
1622592000000|2021-06-02 00:00:00|28721.7|28714.7|28846.7|28839.7|28859.2|28852.2|28566.7|28559.7|8154
1622595600000|2021-06-02 01:00:00|28841.7|28834.7|28911.7|28904.7|28941.7|28934.7|28821.7|28814.7|4344
1622599200000|2021-06-02 02:00:00|28914.2|28907.2|28941.7|28934.7|28976.7|28969.7|28866.7|28859.7|3030
1622602800000|2021-06-02 03:00:00|28946.7|28939.7|28971.6|28964.6|29024.1|29017.1|28941.7|28934.7|2793
1622606400000|2021-06-02 04:00:00|28974.1|28967.1|28936.6|28929.6|28976.6|28969.6|28919.1|28912.1|1767
1622610000000|2021-06-02 05:00:00|28934.1|28927.1|28951.6|28944.6|28981.6|28974.6|28901.6|28894.6|4139
1622613600000|2021-06-02 06:00:00|28946.6|28939.6|28911.6|28904.6|28976.6|28969.6|28894.1|28887.1|3917
1622617200000|2021-06-02 07:00:00|28909.1|28902.1|28861.6|28854.6|28951.6|28944.6|28836.6|28829.6|1586
1622620800000|2021-06-02 08:00:00|28859.1|28852.1|28861.6|28854.6|28916.6|28909.6|28851.6|28844.6|1074
1622624400000|2021-06-02 09:00:00|28864.1|28857.1|28891.6|28884.6|28906.6|28899.6|28861.6|28854.6|453
1622628000000|2021-06-02 10:00:00|28889.1|28882.1|28919.1|28912.1|28926.6|28919.6|28879.1|28872.1|648
1622631600000|2021-06-02 11:00:00|28921.6|28914.6|28886.6|28879.6|28926.6|28919.6|28876.6|28869.6|396
1622635200000|2021-06-02 12:00:00|28891.6|28884.6|28931.6|28924.6|28934.1|28927.1|28881.6|28874.6|978
1622638800000|2021-06-02 13:00:00|28936.6|28929.6|28946.6|28939.6|28961.6|28954.6|28894.1|28887.1|2227
1622642400000|2021-06-02 14:00:00|28949.1|28942.1|28951.6|28944.6|28966.6|28959.6|28926.6|28919.6|1526
1622646000000|2021-06-02 15:00:00|28946.6|28939.6|28946.6|28939.6|28966.6|28959.6|28916.6|28909.6|1470
1622649600000|2021-06-02 16:00:00|28949.1|28942.1|28906.6|28899.6|28951.6|28944.6|28891.6|28884.6|660
1622653200000|2021-06-02 17:00:00|28911.6|28904.6|28871.6|28864.6|28911.6|28904.6|28851.6|28844.6|756
1622656800000|2021-06-02 18:00:00|28874.1|28867.1|28866.6|28859.6|28889.1|28882.1|28846.6|28839.6|747
1622660400000|2021-06-02 19:00:00|28869.1|28862.1|28886.6|28879.6|28901.6|28894.6|28846.6|28839.6|1478
1622664000000|2021-06-02 20:00:00|28881.6|28874.6|28868.9|28838.9|28893.1|28879.6|28845.6|28830.6|327
1622667600000|2021-06-02 21:00:00|28869|28839|28890.1|28860.1|28890.9|28860.9|28866.9|28836.9|0
1622671200000|2021-06-02 22:00:00|28894.3|28864.3|28865.6|28850.6|28898.1|28873.1|28855.6|28840.6|44
1622674800000|2021-06-02 23:00:00|28868.1|28853.1|28891.6|28884.6|28921.6|28914.6|28846.6|28833.1|9284
1622678400000|2021-06-03 00:00:00|28901.6|28894.6|29136.6|29129.6|29161.6|29154.6|28866.6|28859.6|7339
1622682000000|2021-06-03 01:00:00|29139.1|29132.1|29076.5|29069.5|29141.6|29134.6|29036.5|29029.5|3359
1622685600000|2021-06-03 02:00:00|29079|29072|29016.5|29009.5|29101.5|29094.5|28976.5|28969.5|2502
1622689200000|2021-06-03 03:00:00|29019|29012|29076.5|29069.5|29076.5|29069.5|28996.5|28989.5|1687
1622692800000|2021-06-03 04:00:00|29079|29072|29074|29067|29096.5|29089.5|29056.5|29049.5|2037
1622696400000|2021-06-03 05:00:00|29076.5|29069.5|29056.5|29049.5|29101.5|29094.5|29034|29027|3861
1622700000000|2021-06-03 06:00:00|29061.5|29054.5|29016.5|29009.5|29079|29072|28996.5|28989.5|2844
1622703600000|2021-06-03 07:00:00|29021.5|29014.5|28991.5|28984.5|29026.5|29019.5|28976.5|28969.5|767
1622707200000|2021-06-03 08:00:00|28989|28982|29046.5|29039.5|29066.5|29059.5|28971.5|28964.5|1237
1622710800000|2021-06-03 09:00:00|29044|29037|29024|29017|29046.5|29039.5|29006.5|28999.5|739
1622714400000|2021-06-03 10:00:00|29021.5|29014.5|28909|28902|29026.5|29019.5|28886.5|28879.5|1344
1622718000000|2021-06-03 11:00:00|28911.5|28904.5|28876.5|28869.5|28916.5|28909.5|28856.5|28849.5|1618
1622721600000|2021-06-03 12:00:00|28871.5|28864.5|28916.5|28909.5|28944|28937|28841.5|28834.5|994
1622725200000|2021-06-03 13:00:00|28919|28912|28931.5|28924.5|28961.5|28954.5|28881.5|28874.5|2265
1622728800000|2021-06-03 14:00:00|28929|28922|29006.5|28999.5|29006.5|28999.5|28916.5|28909.5|2523
1622732400000|2021-06-03 15:00:00|29004|28997|29006.5|28999.5|29046.5|29039.5|28991.5|28984.5|2171
1622736000000|2021-06-03 16:00:00|29009|29002|29011.5|29004.5|29031.5|29024.5|28981.5|28974.5|510
1622739600000|2021-06-03 17:00:00|29009|29002|29006.5|28999.5|29026.5|29019.5|28966.5|28959.5|427
1622743200000|2021-06-03 18:00:00|29004|28997|28966.5|28959.5|29006.5|28999.5|28966.5|28959.5|928
1622746800000|2021-06-03 19:00:00|28969|28962|28996.5|28989.5|29011.5|29004.5|28966.5|28959.5|858
1622750400000|2021-06-03 20:00:00|28999|28992|28997.9|28967.9|29001.5|28994.5|28981.5|28966.8|369
1622754000000|2021-06-03 21:00:00|28996.8|28966.8|28989.5|28959.5|29004.5|28974.5|28989.5|28959.5|0
1622757600000|2021-06-03 22:00:00|28988.7|28958.7|29003|28988|29010.5|28995.5|28975.5|28956.8|71
1622761200000|2021-06-03 23:00:00|29005.5|28990.5|28894|28887|29005.5|28990.5|28866.5|28859.5|13955
1622764800000|2021-06-04 00:00:00|28896.5|28889.5|28849|28842|28944|28937|28766.5|28759.5|7214
1622768400000|2021-06-04 01:00:00|28851.5|28844.5|28881.4|28874.4|28916.5|28909.5|28801.5|28794.5|3581
1622772000000|2021-06-04 02:00:00|28878.9|28871.9|28906.4|28899.4|28938.9|28931.9|28878.9|28871.9|1903
1622775600000|2021-06-04 03:00:00|28908.9|28901.9|28941.4|28934.4|28998.9|28991.9|28896.4|28889.4|2351
1622779200000|2021-06-04 04:00:00|28938.9|28931.9|28951.4|28944.4|28976.4|28969.4|28931.4|28924.4|1056
1622782800000|2021-06-04 05:00:00|28953.9|28946.9|28946.4|28939.4|28981.4|28974.4|28898.9|28891.9|4583
1622786400000|2021-06-04 06:00:00|28951.4|28944.4|28961.4|28954.4|28978.9|28971.9|28931.4|28924.4|3587
1622790000000|2021-06-04 07:00:00|28963.9|28956.9|28963.9|28956.9|28993.9|28986.9|28956.4|28949.4|675
1622793600000|2021-06-04 08:00:00|28966.4|28959.4|28948.9|28941.9|28991.4|28984.4|28938.9|28931.9|655
1622797200000|2021-06-04 09:00:00|28951.4|28944.4|28961.4|28954.4|28971.4|28964.4|28941.4|28934.4|821
1622800800000|2021-06-04 10:00:00|28958.9|28951.9|28956.4|28949.4|28971.4|28964.4|28931.4|28924.4|465
1622804400000|2021-06-04 11:00:00|28958.9|28951.9|28966.4|28959.4|28988.9|28981.9|28958.9|28951.9|501
1622808000000|2021-06-04 12:00:00|28968.9|28961.9|29016.4|29009.4|29081.4|29074.4|28956.4|28949.4|2821
1622811600000|2021-06-04 13:00:00|29021.4|29014.4|29006.4|28999.4|29041.4|29034.4|28978.9|28971.9|1626
1622815200000|2021-06-04 14:00:00|29001.4|28994.4|29056.4|29049.4|29061.4|29054.4|28996.4|28989.4|1658
1622818800000|2021-06-04 15:00:00|29058.9|29051.9|29076.4|29069.4|29091.4|29084.4|29048.9|29041.9|1459
1622822400000|2021-06-04 16:00:00|29081.4|29074.4|29111.4|29104.4|29116.4|29109.4|29066.4|29059.4|954
1622826000000|2021-06-04 17:00:00|29116.4|29109.4|29131.4|29124.4|29141.4|29134.4|29106.4|29099.4|595
1622829600000|2021-06-04 18:00:00|29136.4|29129.4|29151.4|29144.4|29161.4|29154.4|29128.9|29121.9|627
1622833200000|2021-06-04 19:00:00|29148.9|29141.9|29121.4|29114.4|29156.4|29149.4|29116.4|29109.4|1426
1622836800000|2021-06-04 20:00:00|29116.4|29109.4|29190.4|29160.4|29190.4|29175.4|29111.4|29104.4|636
1623016800000|2021-06-06 22:00:00|29190.4|29175.4|29215.4|29200.4|29230.4|29215.4|29172.9|29157.9|145
1623020400000|2021-06-06 23:00:00|29230.4|29215.4|29246.2|29239.2|29281.2|29274.2|29200.4|29185.4|10290
1623024000000|2021-06-07 00:00:00|29241.2|29234.2|29071.2|29064.2|29278.7|29271.7|29041.2|29034.2|10279
1623027600000|2021-06-07 01:00:00|29068.7|29061.7|28996.2|28989.2|29111.2|29104.2|28981.2|28974.2|4665
1623031200000|2021-06-07 02:00:00|28993.7|28986.7|29021.2|29014.2|29031.2|29024.2|28961.2|28954.2|5074
1623034800000|2021-06-07 03:00:00|29023.7|29016.7|29061.2|29054.2|29061.2|29054.2|29016.2|29009.2|5218
1623038400000|2021-06-07 04:00:00|29056.2|29049.2|29051.2|29044.2|29083.7|29076.7|29041.2|29034.2|2147
1623042000000|2021-06-07 05:00:00|29053.7|29046.7|29021.2|29014.2|29061.2|29054.2|28991.2|28984.2|4961
1623045600000|2021-06-07 06:00:00|29026.2|29019.2|29036.2|29029.2|29036.2|29029.2|29006.2|28999.2|5339
1623049200000|2021-06-07 07:00:00|29033.7|29026.7|29031.2|29024.2|29041.2|29034.2|28953.7|28946.7|2054
1623052800000|2021-06-07 08:00:00|29026.2|29019.2|29053.7|29046.7|29056.2|29049.2|29013.7|29006.7|455
1623056400000|2021-06-07 09:00:00|29051.2|29044.2|29023.7|29016.7|29061.2|29054.2|29016.2|29009.2|299
1623060000000|2021-06-07 10:00:00|29021.2|29014.2|29051.2|29044.2|29056.2|29049.2|29021.2|29014.2|897
1623063600000|2021-06-07 11:00:00|29053.7|29046.7|29068.7|29061.7|29076.2|29069.2|29046.2|29039.2|941
1623067200000|2021-06-07 12:00:00|29066.2|29059.2|29076.2|29069.2|29081.2|29074.2|29056.2|29049.2|693
1623070800000|2021-06-07 13:00:00|29078.7|29071.7|29021.2|29014.2|29078.7|29071.7|29016.2|29009.2|1479
1623074400000|2021-06-07 14:00:00|29016.2|29009.2|29051.2|29044.2|29056.2|29049.2|28946.2|28939.2|4464
1623078000000|2021-06-07 15:00:00|29053.7|29046.7|29041.2|29034.2|29086.2|29079.2|29011.2|29004.2|5451
1623081600000|2021-06-07 16:00:00|29043.7|29036.7|29106.2|29099.2|29118.7|29111.7|29036.2|29029.2|2924
1623085200000|2021-06-07 17:00:00|29103.7|29096.7|29136.2|29129.2|29166.2|29159.2|29101.2|29094.2|2344
1623088800000|2021-06-07 18:00:00|29133.7|29126.7|29136.2|29129.2|29141.2|29134.2|29111.2|29104.2|1511
1623092400000|2021-06-07 19:00:00|29141.2|29134.2|29146.2|29139.2|29151.2|29144.2|29123.7|29116.7|1736
1623096000000|2021-06-07 20:00:00|29141.2|29134.2|29160.2|29130.2|29165.2|29150.2|29131.2|29124.2|637
1623099600000|2021-06-07 21:00:00|29158.6|29128.6|29158.8|29128.8|29163.6|29133.6|29158|29128|0
1623103200000|2021-06-07 22:00:00|29159.7|29129.7|29140.2|29125.2|29161.5|29135.2|29135.2|29120.2|83
1623106800000|2021-06-07 23:00:00|29130.2|29115.2|29108.7|29101.7|29161.2|29154.2|29091.2|29084.2|26687
1623110400000|2021-06-08 00:00:00|29106.2|29099.2|29186.2|29179.2|29206.2|29199.2|29016.2|29009.2|9996
1623114000000|2021-06-08 01:00:00|29181.2|29174.2|29176.2|29169.2|29211.2|29204.2|29151.2|29144.2|5221
1623117600000|2021-06-08 02:00:00|29181.2|29174.2|29021.2|29014.2|29191.2|29184.2|29013.7|29006.7|6003
1623121200000|2021-06-08 03:00:00|29018.7|29011.7|29021.2|29014.2|29041.2|29034.2|28956.2|28949.2|4560
1623124800000|2021-06-08 04:00:00|29016.2|29009.2|29051.2|29044.2|29086.2|29079.2|29011.2|29004.2|3675
1623128400000|2021-06-08 05:00:00|29056.2|29049.2|29026.2|29019.2|29061.2|29054.2|29016.2|29009.2|5454
1623132000000|2021-06-08 06:00:00|29021.2|29014.2|29056.2|29049.2|29061.2|29054.2|29011.2|29004.2|4797
1623135600000|2021-06-08 07:00:00|29061.2|29054.2|29061.2|29054.2|29076.2|29069.2|29051.2|29044.2|795
1623139200000|2021-06-08 08:00:00|29056.2|29049.2|29091.2|29084.2|29091.2|29084.2|29046.2|29039.2|1187
1623142800000|2021-06-08 09:00:00|29096.2|29089.2|29111.2|29104.2|29131.2|29124.2|29086.2|29079.2|836
1623146400000|2021-06-08 10:00:00|29106.2|29099.2|29071.2|29064.2|29111.2|29104.2|28996.2|28989.2|2216
1623150000000|2021-06-08 11:00:00|29073.7|29066.7|29096.2|29089.2|29106.2|29099.2|29063.7|29056.7|1407
1623153600000|2021-06-08 12:00:00|29101.2|29094.2|29081.2|29074.2|29106.2|29099.2|29066.2|29059.2|411
1623157200000|2021-06-08 13:00:00|29083.7|29076.7|29031.2|29024.2|29091.2|29084.2|29021.2|29014.2|1480
1623160800000|2021-06-08 14:00:00|29026.2|29019.2|29033.7|29026.7|29056.2|29049.2|29021.2|29014.2|2436
1623164400000|2021-06-08 15:00:00|29036.2|29029.2|29016.2|29009.2|29051.2|29044.2|28956.2|28949.2|1883
1623168000000|2021-06-08 16:00:00|29013.7|29006.7|29043.7|29036.7|29046.2|29039.2|29001.2|28994.2|1419
1623171600000|2021-06-08 17:00:00|29041.2|29034.2|29026.2|29019.2|29058.7|29051.7|29026.2|29019.2|601
1623175200000|2021-06-08 18:00:00|29028.7|29021.7|29031.2|29024.2|29036.2|29029.2|29001.2|28994.2|962
1623178800000|2021-06-08 19:00:00|29036.2|29029.2|28991.2|28984.2|29056.2|29049.2|28991.2|28984.2|2718
1623182400000|2021-06-08 20:00:00|28986.2|28979.2|28992.3|28962.3|29001.2|28994.2|28975.2|28960.2|589
1623186000000|2021-06-08 21:00:00|28991.6|28961.6|28992.8|28962.8|28998.6|28968.6|28987|28957|0
1623189600000|2021-06-08 22:00:00|28995.2|28965.2|28990.1|28975.1|28996.4|28980.2|28977.7|28954.8|54
1623193200000|2021-06-08 23:00:00|28987.6|28972.6|28971.1|28964.1|29016.1|29009.1|28958.6|28945.1|17760
1623196800000|2021-06-09 00:00:00|28966.1|28959.1|28893.6|28886.6|29006.1|28999.1|28848.6|28841.6|7281
1623200400000|2021-06-09 01:00:00|28891.1|28884.1|28921.1|28914.1|28931.1|28924.1|28836.1|28829.1|4631
1623204000000|2021-06-09 02:00:00|28923.6|28916.6|28921.1|28914.1|28926.1|28919.1|28886.1|28879.1|1336
1623207600000|2021-06-09 03:00:00|28923.6|28916.6|28886.1|28879.1|28931.1|28924.1|28873.6|28866.6|876
1623211200000|2021-06-09 04:00:00|28883.6|28876.6|28886.1|28879.1|28896.1|28889.1|28871.1|28864.1|1569
1623214800000|2021-06-09 05:00:00|28881.1|28874.1|28881.1|28874.1|28906.1|28899.1|28861.1|28854.1|3250
1623218400000|2021-06-09 06:00:00|28876.1|28869.1|28871.1|28864.1|28891.1|28884.1|28841.1|28834.1|4332
1623222000000|2021-06-09 07:00:00|28868.6|28861.6|28841.1|28834.1|28888.6|28881.6|28831.1|28824.1|1066
1623225600000|2021-06-09 08:00:00|28846.1|28839.1|28866.1|28859.1|28881.1|28874.1|28841.1|28834.1|1309
1623229200000|2021-06-09 09:00:00|28868.6|28861.6|28826.1|28819.1|28871.1|28864.1|28816.1|28809.1|1146
1623232800000|2021-06-09 10:00:00|28823.6|28816.6|28826.1|28819.1|28836.1|28829.1|28811.1|28804.1|373
1623236400000|2021-06-09 11:00:00|28828.6|28821.6|28821.1|28814.1|28831.1|28824.1|28766.1|28759.1|798
1623240000000|2021-06-09 12:00:00|28823.6|28816.6|28841.1|28834.1|28851.1|28844.1|28813.6|28806.6|482
1623243600000|2021-06-09 13:00:00|28838.6|28831.6|28841.1|28834.1|28851.1|28844.1|28806.1|28799.1|961
1623247200000|2021-06-09 14:00:00|28836.1|28829.1|28903.6|28896.6|28911.1|28904.1|28831.1|28824.1|2151
1623250800000|2021-06-09 15:00:00|28901.1|28894.1|28891.1|28884.1|28926.1|28919.1|28876.1|28869.1|1125
1623254400000|2021-06-09 16:00:00|28896.1|28889.1|28926.1|28919.1|28926.1|28919.1|28891.1|28884.1|1189
1623258000000|2021-06-09 17:00:00|28931.1|28924.1|28926.1|28919.1|28931.1|28924.1|28906.1|28899.1|741
1623261600000|2021-06-09 18:00:00|28928.6|28921.6|28931.1|28924.1|28936.1|28929.1|28921.1|28914.1|480
1623265200000|2021-06-09 19:00:00|28911.1|28904.1|28826.1|28819.1|28916.1|28909.1|28821.1|28814.1|738
1623268800000|2021-06-09 20:00:00|28828.6|28821.6|28860.1|28830.1|28860.1|28845.1|28821.1|28810.1|739
1623272400000|2021-06-09 21:00:00|28859.2|28829.2|28856.1|28826.1|28859.9|28829.9|28855.1|28825.1|0
1623276000000|2021-06-09 22:00:00|28855.9|28825.9|28860.1|28845.1|28880.1|28865.1|28855.1|28825.9|70
1623279600000|2021-06-09 23:00:00|28855.1|28840.1|28821.1|28814.1|28865.1|28854.1|28793.6|28786.6|11769
1623283200000|2021-06-10 00:00:00|28818.6|28811.6|28943.6|28936.6|28976.1|28969.1|28793.6|28786.6|5466
1623286800000|2021-06-10 01:00:00|28941.1|28934.1|28986.1|28979.1|29018.6|29011.6|28936.1|28929.1|3888
1623290400000|2021-06-10 02:00:00|28988.6|28981.6|28958.3|28951.3|29011.1|29004.1|28958.3|28951.3|1776
1623294000000|2021-06-10 03:00:00|28960.8|28953.8|28973.3|28966.3|28978.3|28971.3|28938.3|28931.3|1359
1623297600000|2021-06-10 04:00:00|28978.3|28971.3|28973.3|28966.3|28988.3|28981.3|28948.3|28941.3|2222
1623301200000|2021-06-10 05:00:00|28968.3|28961.3|28978.3|28971.3|28988.3|28981.3|28948.3|28941.3|5552
1623304800000|2021-06-10 06:00:00|28973.3|28966.3|28943.3|28936.3|28980.8|28973.8|28928.3|28921.3|3229
1623308400000|2021-06-10 07:00:00|28945.8|28938.8|28940.8|28933.8|28950.8|28943.8|28883.3|28876.3|1428
1623312000000|2021-06-10 08:00:00|28938.3|28931.3|28928.3|28921.3|28953.3|28946.3|28888.3|28881.3|741
1623315600000|2021-06-10 09:00:00|28930.8|28923.8|28953.3|28946.3|28958.3|28951.3|28923.3|28916.3|458
1623319200000|2021-06-10 10:00:00|28955.8|28948.8|28953.3|28946.3|28985.8|28978.8|28953.3|28946.3|932
1623322800000|2021-06-10 11:00:00|28950.8|28943.8|28943.3|28936.3|28963.3|28956.3|28895.8|28888.8|1388
1623326400000|2021-06-10 12:00:00|28938.3|28931.3|29068.3|29061.3|29078.3|29071.3|28923.3|28916.3|2952
1623330000000|2021-06-10 13:00:00|29070.8|29063.8|29115.8|29108.8|29153.3|29146.3|29063.3|29056.3|4961
1623333600000|2021-06-10 14:00:00|29113.3|29106.3|29038.3|29031.3|29128.3|29121.3|29003.3|28996.3|9200
1623337200000|2021-06-10 15:00:00|29033.3|29026.3|29053.3|29046.3|29058.3|29051.3|29018.3|29011.3|2264
1623340800000|2021-06-10 16:00:00|29050.8|29043.8|29053.3|29046.3|29058.3|29051.3|29013.3|29006.3|1061
1623344400000|2021-06-10 17:00:00|29058.3|29051.3|29073.3|29066.3|29075.8|29068.8|29043.3|29036.3|1034
1623348000000|2021-06-10 18:00:00|29070.8|29063.8|29063.3|29056.3|29073.3|29066.3|29048.3|29041.3|505
1623351600000|2021-06-10 19:00:00|29058.3|29051.3|28998.3|28991.3|29063.3|29056.3|28983.3|28976.3|3820
1623355200000|2021-06-10 20:00:00|28995.8|28988.8|28984.7|28954.7|29032.3|29017.3|28962.3|28947.3|1028
1623358800000|2021-06-10 21:00:00|28984.6|28954.6|28986.8|28956.8|28986.8|28956.8|28978.1|28948.1|0
1623362400000|2021-06-10 22:00:00|28986.9|28956.9|29027.3|29012.3|29027.3|29012.3|28969.8|28954.8|200
1623366000000|2021-06-10 23:00:00|29032.3|29017.3|29013.3|29006.3|29060.8|29053.8|28963.3|28956.3|13420
1623369600000|2021-06-11 00:00:00|29038.3|29031.3|28973.3|28966.3|29060.8|29053.8|28838.3|28831.3|8542
1623373200000|2021-06-11 01:00:00|28975.8|28968.8|29008.3|29001.3|29093.3|29086.3|28973.3|28966.3|4381
1623376800000|2021-06-11 02:00:00|29010.8|29003.8|28938.1|28931.1|29028.3|29021.3|28913.1|28906.1|2275
1623380400000|2021-06-11 03:00:00|28935.6|28928.6|28968.1|28961.1|28973.1|28966.1|28933.1|28926.1|850
1623384000000|2021-06-11 04:00:00|28970.6|28963.6|28993.1|28986.1|29008.1|29001.1|28958.1|28951.1|1287
1623387600000|2021-06-11 05:00:00|28995.6|28988.6|28953.1|28946.1|28998.1|28991.1|28948.1|28941.1|2606
1623391200000|2021-06-11 06:00:00|28958.1|28951.1|28965.6|28958.6|28988.1|28981.1|28925.6|28918.6|2780
1623394800000|2021-06-11 07:00:00|28963.1|28956.1|28948.1|28941.1|28965.6|28958.6|28925.6|28918.6|828
1623398400000|2021-06-11 08:00:00|28945.6|28938.6|28958.1|28951.1|28978.1|28971.1|28938.1|28931.1|482
1623402000000|2021-06-11 09:00:00|28960.6|28953.6|28988.1|28981.1|28993.1|28986.1|28958.1|28951.1|483
1623405600000|2021-06-11 10:00:00|28990.6|28983.6|29028.1|29021.1|29033.1|29026.1|28988.1|28981.1|555
1623409200000|2021-06-11 11:00:00|29030.6|29023.6|29013.1|29006.1|29033.1|29026.1|29003.1|28996.1|800
1623412800000|2021-06-11 12:00:00|29015.6|29008.6|29038.1|29031.1|29038.1|29031.1|29013.1|29006.1|468
1623416400000|2021-06-11 13:00:00|29043.1|29036.1|29013.1|29006.1|29053.1|29046.1|29003.1|28996.1|1018
1623420000000|2021-06-11 14:00:00|29010.6|29003.6|29018.1|29011.1|29028.1|29021.1|29003.1|28996.1|1070
1623423600000|2021-06-11 15:00:00|29013.1|29006.1|29008.1|29001.1|29013.1|29006.1|28993.1|28986.1|939
1623427200000|2021-06-11 16:00:00|29013.1|29006.1|28993.1|28986.1|29013.1|29006.1|28970.6|28963.6|739
1623430800000|2021-06-11 17:00:00|28995.6|28988.6|28988.1|28981.1|28998.1|28991.1|28988.1|28981.1|560
1623434400000|2021-06-11 18:00:00|28990.6|28983.6|29003.1|28996.1|29003.1|28996.1|28988.1|28981.1|235
1623438000000|2021-06-11 19:00:00|28998.1|28991.1|29048.1|29041.1|29053.1|29046.1|28998.1|28991.1|1136
1623441600000|2021-06-11 20:00:00|29043.1|29036.1|29047.1|29032.1|29077.1|29062.1|29042.1|29027.1|664
1623621600000|2021-06-13 22:00:00|29097.1|29082.1|29129.4|29114.4|29139.4|29124.4|29097.1|29082.1|118
1623625200000|2021-06-13 23:00:00|29131.9|29116.9|29157.9|29150.9|29167.9|29160.9|29107.9|29100.9|7603
1623628800000|2021-06-14 00:00:00|29155.4|29148.4|29072.9|29065.9|29227.9|29220.9|29042.9|29035.9|5158
1623632400000|2021-06-14 01:00:00|29070.4|29063.4|29072.9|29065.9|29087.9|29080.9|29027.9|29020.9|2216
1623636000000|2021-06-14 02:00:00|29070.4|29063.4|29127.9|29120.9|29130.4|29123.4|29057.9|29050.9|1271
1623639600000|2021-06-14 03:00:00|29125.4|29118.4|29117.9|29110.9|29147.9|29140.9|29107.9|29100.9|1653
1623643200000|2021-06-14 04:00:00|29122.9|29115.9|29122.9|29115.9|29137.9|29130.9|29112.9|29105.9|1357
1623646800000|2021-06-14 05:00:00|29125.4|29118.4|29172.9|29165.9|29182.9|29175.9|29122.9|29115.9|3101
1623650400000|2021-06-14 06:00:00|29177.9|29170.9|29185.4|29178.4|29197.9|29190.9|29152.9|29145.9|3202
1623654000000|2021-06-14 07:00:00|29187.9|29180.9|29202.9|29195.9|29227.9|29220.9|29177.9|29170.9|1047
1623657600000|2021-06-14 08:00:00|29197.9|29190.9|29167.9|29160.9|29202.9|29195.9|29165.4|29158.4|623
1623661200000|2021-06-14 09:00:00|29170.4|29163.4|29197.9|29190.9|29200.4|29193.4|29160.4|29153.4|536
1623664800000|2021-06-14 10:00:00|29192.9|29185.9|29172.9|29165.9|29197.9|29190.9|29172.9|29165.9|223
1623668400000|2021-06-14 11:00:00|29175.4|29168.4|29162.9|29155.9|29182.9|29175.9|29147.9|29140.9|592
1623672000000|2021-06-14 12:00:00|29165.4|29158.4|29152.9|29145.9|29167.9|29160.9|29147.9|29140.9|549
1623675600000|2021-06-14 13:00:00|29147.9|29140.9|29182.9|29175.9|29187.9|29180.9|29147.9|29140.9|1134
1623679200000|2021-06-14 14:00:00|29187.9|29180.9|29207.9|29200.9|29207.9|29200.9|29167.9|29160.9|1008
1623682800000|2021-06-14 15:00:00|29210.4|29203.4|29172.9|29165.9|29232.9|29225.9|29167.9|29160.9|1571
1623686400000|2021-06-14 16:00:00|29175.4|29168.4|29172.9|29165.9|29190.4|29183.4|29167.9|29160.9|700
1623690000000|2021-06-14 17:00:00|29170.4|29163.4|29192.9|29185.9|29202.9|29195.9|29167.9|29160.9|784
1623693600000|2021-06-14 18:00:00|29190.4|29183.4|29197.9|29190.9|29202.9|29195.9|29182.9|29175.9|299
1623697200000|2021-06-14 19:00:00|29192.9|29185.9|29290.4|29283.4|29292.9|29285.9|29192.9|29185.9|1071
1623700800000|2021-06-14 20:00:00|29292.9|29285.9|29284.1|29254.1|29319.4|29305.9|29271.9|29253.2|635
1623704400000|2021-06-14 21:00:00|29284.3|29254.3|29304.9|29274.9|29306.1|29276.1|29284.2|29254.2|0
1623708000000|2021-06-14 22:00:00|29304.8|29274.8|29316.9|29301.9|29321.9|29306.9|29271.9|29256.9|162
1623711600000|2021-06-14 23:00:00|29319.4|29304.4|29292.9|29285.9|29360.4|29353.4|29282.9|29275.9|10303
1623715200000|2021-06-15 00:00:00|29287.9|29280.9|29392.9|29385.9|29442.9|29435.9|29252.9|29245.9|7144
1623718800000|2021-06-15 01:00:00|29395.4|29388.4|29387.8|29380.8|29467.9|29460.9|29387.8|29380.8|4389
1623722400000|2021-06-15 02:00:00|29382.8|29375.8|29392.8|29385.8|29402.8|29395.8|29322.8|29315.8|2224
1623726000000|2021-06-15 03:00:00|29390.3|29383.3|29462.8|29455.8|29492.8|29485.8|29385.3|29378.3|2794
1623729600000|2021-06-15 04:00:00|29457.8|29450.8|29462.8|29455.8|29467.8|29460.8|29442.8|29435.8|1732
1623733200000|2021-06-15 05:00:00|29467.8|29460.8|29472.8|29465.8|29490.3|29483.3|29437.8|29430.8|4561
1623736800000|2021-06-15 06:00:00|29467.8|29460.8|29480.3|29473.3|29487.8|29480.8|29447.8|29440.8|3728
1623740400000|2021-06-15 07:00:00|29477.8|29470.8|29452.8|29445.8|29485.3|29478.3|29447.8|29440.8|2452
1623744000000|2021-06-15 08:00:00|29450.3|29443.3|29457.8|29450.8|29462.8|29455.8|29427.8|29420.8|731
1623747600000|2021-06-15 09:00:00|29455.3|29448.3|29422.8|29415.8|29457.8|29450.8|29420.3|29413.3|562
1623751200000|2021-06-15 10:00:00|29420.3|29413.3|29422.8|29415.8|29427.8|29420.8|29397.8|29390.8|883
1623754800000|2021-06-15 11:00:00|29417.8|29410.8|29425.3|29418.3|29432.8|29425.8|29412.8|29405.8|404
1623758400000|2021-06-15 12:00:00|29422.8|29415.8|29387.8|29380.8|29427.8|29420.8|29377.8|29370.8|1221
1623762000000|2021-06-15 13:00:00|29390.3|29383.3|29397.8|29390.8|29417.8|29410.8|29387.8|29380.8|1140
1623765600000|2021-06-15 14:00:00|29400.3|29393.3|29362.8|29355.8|29407.8|29400.8|29357.8|29350.8|906
1623769200000|2021-06-15 15:00:00|29357.8|29350.8|29367.8|29360.8|29392.8|29385.8|29342.8|29335.8|1683
1623772800000|2021-06-15 16:00:00|29370.3|29363.3|29382.8|29375.8|29397.8|29390.8|29367.8|29360.8|661
1623776400000|2021-06-15 17:00:00|29380.3|29373.3|29382.8|29375.8|29387.8|29380.8|29352.8|29345.8|366
1623780000000|2021-06-15 18:00:00|29385.3|29378.3|29392.8|29385.8|29397.8|29390.8|29377.8|29370.8|422
1623783600000|2021-06-15 19:00:00|29387.8|29380.8|29372.8|29365.8|29387.8|29380.8|29337.8|29330.8|866
1623787200000|2021-06-15 20:00:00|29375.3|29368.3|29366.2|29336.2|29375.3|29368.3|29341.8|29326.8|618
1623790800000|2021-06-15 21:00:00|29367.8|29337.8|29367.7|29337.7|29372.1|29342.1|29363.6|29333.6|0
1623794400000|2021-06-15 22:00:00|29370|29340|29356.8|29341.8|29376.8|29361.8|29354.3|29336.4|10
1623798000000|2021-06-15 23:00:00|29364.3|29349.3|29317.8|29310.8|29364.3|29350.8|29307.8|29300.8|9459
1623801600000|2021-06-16 00:00:00|29320.3|29313.3|29412.8|29405.8|29442.8|29435.8|29312.8|29305.8|4113
1623805200000|2021-06-16 01:00:00|29415.3|29408.3|29372.8|29365.8|29417.8|29410.8|29342.8|29335.8|2705
1623808800000|2021-06-16 02:00:00|29370.3|29363.3|29342.7|29335.7|29382.8|29375.8|29332.7|29325.7|1753
1623812400000|2021-06-16 03:00:00|29340.2|29333.2|29312.7|29305.7|29340.2|29333.2|29297.7|29290.7|1846
1623816000000|2021-06-16 04:00:00|29315.2|29308.2|29302.7|29295.7|29337.7|29330.7|29272.7|29265.7|2139
1623819600000|2021-06-16 05:00:00|29297.7|29290.7|29307.7|29300.7|29322.7|29315.7|29297.7|29290.7|2701
1623823200000|2021-06-16 06:00:00|29302.7|29295.7|29297.7|29290.7|29312.7|29305.7|29277.7|29270.7|3280
1623826800000|2021-06-16 07:00:00|29295.2|29288.2|29282.7|29275.7|29327.7|29320.7|29282.7|29275.7|738
1623830400000|2021-06-16 08:00:00|29277.7|29270.7|29297.7|29290.7|29297.7|29290.7|29262.7|29255.7|698
1623834000000|2021-06-16 09:00:00|29302.7|29295.7|29312.7|29305.7|29317.7|29310.7|29282.7|29275.7|598
1623837600000|2021-06-16 10:00:00|29317.7|29310.7|29322.7|29315.7|29362.7|29355.7|29312.7|29305.7|572
1623841200000|2021-06-16 11:00:00|29320.2|29313.2|29317.7|29310.7|29332.7|29325.7|29310.2|29303.2|289
1623844800000|2021-06-16 12:00:00|29312.7|29305.7|29302.7|29295.7|29317.7|29310.7|29292.7|29285.7|550
1623848400000|2021-06-16 13:00:00|29305.2|29298.2|29317.7|29310.7|29337.7|29330.7|29292.7|29285.7|809
1623852000000|2021-06-16 14:00:00|29322.7|29315.7|29337.7|29330.7|29337.7|29330.7|29307.7|29300.7|663
1623855600000|2021-06-16 15:00:00|29335.2|29328.2|29322.7|29315.7|29342.7|29335.7|29312.7|29305.7|527
1623859200000|2021-06-16 16:00:00|29327.7|29320.7|29297.7|29290.7|29327.7|29320.7|29277.7|29270.7|707
1623862800000|2021-06-16 17:00:00|29295.2|29288.2|29305.2|29298.2|29320.2|29313.2|29262.7|29255.7|681
1623866400000|2021-06-16 18:00:00|29272.7|29265.7|29277.7|29270.7|29302.7|29295.7|29167.7|29160.7|5701
1623870000000|2021-06-16 19:00:00|29275.2|29268.2|29387.7|29380.7|29437.7|29430.7|29265.2|29258.2|4026
1623873600000|2021-06-16 20:00:00|29385.2|29378.2|29277.9|29247.9|29397.7|29390.7|29277.2|29247.2|518
1623877200000|2021-06-16 21:00:00|29278|29248|29267.5|29237.5|29304.2|29274.2|29256.8|29226.8|0
1623880800000|2021-06-16 22:00:00|29267.8|29237.8|29301.7|29286.7|29301.7|29286.7|29262.1|29232.1|108
1623884400000|2021-06-16 23:00:00|29291.7|29276.7|29165.2|29158.2|29299.2|29284.2|29137.7|29130.7|14594
1623888000000|2021-06-17 00:00:00|29162.7|29155.7|29002.7|28995.7|29197.7|29190.7|28942.7|28935.7|9091
1623891600000|2021-06-17 01:00:00|29000.2|28993.2|28967.7|28960.7|29007.7|29000.7|28912.7|28905.7|5502
1623895200000|2021-06-17 02:00:00|28962.7|28955.7|28922.7|28915.7|28967.7|28960.7|28872.7|28865.7|3836
1623898800000|2021-06-17 03:00:00|28925.2|28918.2|28957.2|28950.2|28977.2|28970.2|28922.7|28915.7|2192
1623902400000|2021-06-17 04:00:00|28954.7|28947.7|29007.2|29000.2|29007.2|29000.2|28949.7|28942.7|1886
1623906000000|2021-06-17 05:00:00|29004.7|28997.7|29022.2|29015.2|29057.2|29050.2|28982.2|28975.2|4559
1623909600000|2021-06-17 06:00:00|29032.2|29025.2|29052.2|29045.2|29062.2|29055.2|29012.2|29005.2|4689
1623913200000|2021-06-17 07:00:00|29054.7|29047.7|29052.2|29045.2|29102.2|29095.2|29049.7|29042.7|1256
1623916800000|2021-06-17 08:00:00|29054.7|29047.7|29077.2|29070.2|29102.2|29095.2|29054.7|29047.7|1147
1623920400000|2021-06-17 09:00:00|29082.2|29075.2|29097.2|29090.2|29112.2|29105.2|29077.2|29070.2|620
1623924000000|2021-06-17 10:00:00|29094.7|29087.7|29092.2|29085.2|29107.2|29100.2|29084.7|29077.7|501
1623927600000|2021-06-17 11:00:00|29097.2|29090.2|29122.2|29115.2|29167.2|29160.2|29097.2|29090.2|1251
1623931200000|2021-06-17 12:00:00|29119.7|29112.7|29097.2|29090.2|29132.2|29125.2|29077.2|29070.2|992
1623934800000|2021-06-17 13:00:00|29099.7|29092.7|29122.2|29115.2|29209.7|29202.7|29092.2|29085.2|3001
1623938400000|2021-06-17 14:00:00|29124.7|29117.7|29112.2|29105.2|29172.2|29165.2|29094.7|29087.7|1846
1623942000000|2021-06-17 15:00:00|29107.2|29100.2|29097.2|29090.2|29154.7|29147.7|29077.2|29070.2|1760
1623945600000|2021-06-17 16:00:00|29092.2|29085.2|29094.7|29087.7|29107.2|29100.2|28982.2|28975.2|2467
1623949200000|2021-06-17 17:00:00|29097.2|29090.2|29119.7|29112.7|29152.2|29145.2|29092.2|29085.2|1319
1623952800000|2021-06-17 18:00:00|29122.2|29115.2|29117.2|29110.2|29132.2|29125.2|29082.2|29075.2|942
1623956400000|2021-06-17 19:00:00|29122.2|29115.2|29177.2|29170.2|29212.2|29205.2|29112.2|29105.2|2167
1623960000000|2021-06-17 20:00:00|29174.7|29167.7|29183.9|29153.9|29198.7|29185.2|29172.2|29151.2|468
1623963600000|2021-06-17 21:00:00|29179.9|29149.9|29184.3|29154.3|29184.8|29154.8|29179.1|29149.1|0
1623967200000|2021-06-17 22:00:00|29184.6|29154.6|29251.2|29236.2|29273.7|29258.7|29176.2|29154.4|198
1623970800000|2021-06-17 23:00:00|29261.2|29246.2|29164.7|29157.7|29261.2|29246.2|29142.2|29135.2|15197
1623974400000|2021-06-18 00:00:00|29162.2|29155.2|29102.2|29095.2|29172.2|29165.2|29037.2|29030.2|5974
1623978000000|2021-06-18 01:00:00|29104.7|29097.7|29112.2|29105.2|29137.2|29130.2|29052.2|29045.2|2870
1623981600000|2021-06-18 02:00:00|29114.7|29107.7|29112.2|29105.2|29137.2|29130.2|29094.7|29087.7|1372
1623985200000|2021-06-18 03:00:00|29114.7|29107.7|29037.2|29030.2|29117.2|29110.2|29037.2|29030.2|1503
1623988800000|2021-06-18 04:00:00|29032.2|29025.2|29037.2|29030.2|29047.2|29040.2|28987.2|28980.2|2263
1623992400000|2021-06-18 05:00:00|29042.2|29035.2|28982.2|28975.2|29047.2|29040.2|28972.2|28965.2|3509
1623996000000|2021-06-18 06:00:00|28977.2|28970.2|28959.7|28952.7|28987.2|28980.2|28952.2|28945.2|4042
1623999600000|2021-06-18 07:00:00|28957.2|28950.2|28902.2|28895.2|28977.2|28970.2|28892.2|28885.2|1329
1624003200000|2021-06-18 08:00:00|28899.7|28892.7|28907.2|28900.2|28947.2|28940.2|28897.2|28890.2|749
1624006800000|2021-06-18 09:00:00|28904.7|28897.7|28922.2|28915.2|28957.2|28950.2|28892.2|28885.2|758
1624010400000|2021-06-18 10:00:00|28919.7|28912.7|28852.2|28845.2|28922.2|28915.2|28832.2|28825.2|1129
1624014000000|2021-06-18 11:00:00|28847.2|28840.2|28789.7|28782.7|28852.2|28845.2|28772.2|28765.2|1752
1624017600000|2021-06-18 12:00:00|28792.2|28785.2|28722.2|28715.2|28792.2|28785.2|28657.2|28650.2|3245
1624021200000|2021-06-18 13:00:00|28724.7|28717.7|28712.2|28705.2|28744.7|28737.7|28652.2|28645.2|2387
1624024800000|2021-06-18 14:00:00|28707.2|28700.2|28627.2|28620.2|28727.2|28720.2|28627.2|28620.2|2848
1624028400000|2021-06-18 15:00:00|28622.2|28615.2|28692.2|28685.2|28692.2|28685.2|28612.2|28605.2|2467
1624032000000|2021-06-18 16:00:00|28689.7|28682.7|28662.2|28655.2|28712.2|28705.2|28637.2|28630.2|1561
1624035600000|2021-06-18 17:00:00|28659.7|28652.7|28637.2|28630.2|28694.7|28687.7|28622.2|28615.2|713
1624039200000|2021-06-18 18:00:00|28632.2|28625.2|28552.2|28545.2|28667.2|28660.2|28532.2|28525.2|1573
1624042800000|2021-06-18 19:00:00|28547.2|28540.2|28567.2|28560.2|28632.2|28625.2|28532.2|28525.2|2258
1624046400000|2021-06-18 20:00:00|28562.2|28555.2|28481.2|28466.2|28569.7|28562.7|28466.2|28451.2|757
1624226400000|2021-06-20 22:00:00|28538.7|28523.7|28583.7|28568.7|28586.2|28571.2|28493.7|28478.7|479
1624230000000|2021-06-20 23:00:00|28586.2|28571.2|28449.7|28442.7|28596.2|28581.2|28404.7|28397.7|20723
1624233600000|2021-06-21 00:00:00|28447.2|28440.2|28207.2|28200.2|28447.2|28440.2|28084.7|28077.7|15728
1624237200000|2021-06-21 01:00:00|28212.2|28205.2|27966.5|27959.5|28247.2|28240.2|27932.2|27925.2|11214
1624240800000|2021-06-21 02:00:00|27964|27957|27866.5|27859.5|28011.5|28004.5|27836.5|27829.5|7041
1624244400000|2021-06-21 03:00:00|27861.5|27854.5|27951.5|27944.5|28011.5|28004.5|27766.5|27759.5|5833
1624248000000|2021-06-21 04:00:00|27949|27942|27946.5|27939.5|27986.5|27979.5|27856.5|27849.5|4500
1624251600000|2021-06-21 05:00:00|27944|27937|27991.5|27984.5|27991.5|27984.5|27836.5|27829.5|8277
1624255200000|2021-06-21 06:00:00|27996.5|27989.5|28104|28097|28141.5|28134.5|27986.5|27979.5|8525
1624258800000|2021-06-21 07:00:00|28101.5|28094.5|28231.5|28224.5|28259|28252|28046.5|28039.5|2985
1624262400000|2021-06-21 08:00:00|28226.5|28219.5|28326.5|28319.5|28351.5|28344.5|28179|28172|2564
1624266000000|2021-06-21 09:00:00|28321.5|28314.5|28381.5|28374.5|28441.5|28434.5|28311.5|28304.5|2144
1624269600000|2021-06-21 10:00:00|28386.5|28379.5|28409|28402|28426.5|28419.5|28371.5|28364.5|1256
1624273200000|2021-06-21 11:00:00|28406.5|28399.5|28361.5|28354.5|28431.5|28424.5|28326.5|28319.5|1834
1624276800000|2021-06-21 12:00:00|28364|28357|28396.5|28389.5|28401.5|28394.5|28341.5|28334.5|782
1624280400000|2021-06-21 13:00:00|28394|28387|28409|28402|28431.5|28424.5|28346.5|28339.5|1702
1624284000000|2021-06-21 14:00:00|28411.5|28404.5|28511.5|28504.5|28536.5|28529.5|28406.5|28399.5|3011
1624287600000|2021-06-21 15:00:00|28516.5|28509.5|28581.5|28574.5|28591.5|28584.5|28486.5|28479.5|2429
1624291200000|2021-06-21 16:00:00|28584|28577|28626.5|28619.5|28631.5|28624.5|28576.5|28569.5|1604
1624294800000|2021-06-21 17:00:00|28629|28622|28691.5|28684.5|28726.5|28719.5|28626.5|28619.5|1374
1624298400000|2021-06-21 18:00:00|28696.5|28689.5|28706.5|28699.5|28706.5|28699.5|28666.5|28659.5|1302
1624302000000|2021-06-21 19:00:00|28704|28697|28739|28732|28746.5|28739.5|28681.5|28674.5|1813
1624305600000|2021-06-21 20:00:00|28736.5|28729.5|28758.7|28728.7|28768|28753|28720.5|28705.5|546
1624309200000|2021-06-21 21:00:00|28758.5|28728.5|28765.2|28735.2|28765.9|28735.9|28755.5|28725.5|0
1624312800000|2021-06-21 22:00:00|28768.8|28738.8|28743|28728|28771.4|28741.4|28743|28728|75
1624316400000|2021-06-21 23:00:00|28740.5|28725.5|28686.5|28679.5|28816.5|28809.5|28619|28612|26330
1624320000000|2021-06-22 00:00:00|28689|28682|28561.5|28554.5|28721.5|28714.5|28541.5|28534.5|11835
1624323600000|2021-06-22 01:00:00|28556.5|28549.5|28696.5|28689.5|28701.5|28694.5|28541.5|28534.5|6374
1624327200000|2021-06-22 02:00:00|28699|28692|28846.5|28839.5|28876.5|28869.5|28699|28692|6438
1624330800000|2021-06-22 03:00:00|28851.5|28844.5|28826.5|28819.5|28874|28867|28811.5|28804.5|3215
1624334400000|2021-06-22 04:00:00|28821.5|28814.5|28876.5|28869.5|28901.5|28894.5|28816.5|28809.5|3131
1624338000000|2021-06-22 05:00:00|28874|28867|28866.5|28859.5|28881.5|28874.5|28806.5|28799.5|8643
1624341600000|2021-06-22 06:00:00|28876.5|28869.5|28799|28792|28881.5|28874.5|28791.5|28784.5|7388
1624345200000|2021-06-22 07:00:00|28801.5|28794.5|28696.5|28689.5|28806.5|28799.5|28676.5|28669.5|2089
1624348800000|2021-06-22 08:00:00|28691.5|28684.5|28656.5|28649.5|28721.5|28714.5|28641.5|28634.5|2030
1624352400000|2021-06-22 09:00:00|28659|28652|28681.5|28674.5|28711.5|28704.5|28651.5|28644.5|617
1624356000000|2021-06-22 10:00:00|28684|28677|28749|28742|28751.5|28744.5|28674|28667|1189
1624359600000|2021-06-22 11:00:00|28746.5|28739.5|28811.5|28804.5|28821.5|28814.5|28741.5|28734.5|1360
1624363200000|2021-06-22 12:00:00|28814|28807|28741.5|28734.5|28826.5|28819.5|28704|28697|1244
1624366800000|2021-06-22 13:00:00|28736.5|28729.5|28709|28702|28779|28772|28701.5|28694.5|1386
1624370400000|2021-06-22 14:00:00|28711.5|28704.5|28796.5|28789.5|28796.5|28789.5|28696.5|28689.5|1073
1624374000000|2021-06-22 15:00:00|28791.5|28784.5|28806.5|28799.5|28861.5|28854.5|28776.5|28769.5|2033
1624377600000|2021-06-22 16:00:00|28809|28802|28791.5|28784.5|28831.5|28824.5|28791.5|28784.5|693
1624381200000|2021-06-22 17:00:00|28794|28787|28806.5|28799.5|28816.5|28809.5|28784|28777|362
1624384800000|2021-06-22 18:00:00|28801.5|28794.5|28836.5|28829.5|28846.5|28839.5|28796.5|28789.5|610
1624388400000|2021-06-22 19:00:00|28839|28832|28841.5|28834.5|28911.5|28904.5|28834|28827|1655
1624392000000|2021-06-22 20:00:00|28836.5|28829.5|28865.7|28835.7|28878|28863|28824|28817|428
1624395600000|2021-06-22 21:00:00|28868|28838|28890.1|28860.1|28891.3|28861.3|28865.6|28835.6|0
1624399200000|2021-06-22 22:00:00|28884.4|28854.4|28868|28853|28888.6|28863|28855.5|28840.5|90
1624402800000|2021-06-22 23:00:00|28870.5|28855.5|28906.5|28899.5|28966.5|28959.5|28870.5|28855.5|15126
1624406400000|2021-06-23 00:00:00|28904|28897|28929|28922|29011.5|29004.5|28876.5|28869.5|5265
1624410000000|2021-06-23 01:00:00|28931.5|28924.5|28881.5|28874.5|28994|28987|28864|28857|3804
1624413600000|2021-06-23 02:00:00|28884|28877|28906.5|28899.5|28951.5|28944.5|28884|28877|2425
1624417200000|2021-06-23 03:00:00|28901.5|28894.5|28901.5|28894.5|28921.5|28914.5|28884|28877|1318
1624420800000|2021-06-23 04:00:00|28904|28897|28891.5|28884.5|28911.5|28904.5|28881.5|28874.5|1406
1624424400000|2021-06-23 05:00:00|28896.5|28889.5|28891.5|28884.5|28921.5|28914.5|28881.5|28874.5|3813
1624428000000|2021-06-23 06:00:00|28876.5|28869.5|28886.5|28879.5|28901.5|28894.5|28851.5|28844.5|4251
1624431600000|2021-06-23 07:00:00|28891.5|28884.5|28824|28817|28906.5|28899.5|28801.5|28794.5|1155
1624435200000|2021-06-23 08:00:00|28821.5|28814.5|28801.5|28794.5|28839|28832|28791.5|28784.5|631
1624438800000|2021-06-23 09:00:00|28804|28797|28796.5|28789.5|28814|28807|28744|28737|742
1624442400000|2021-06-23 10:00:00|28794|28787|28809|28802|28846.5|28839.5|28781.5|28774.5|653
1624446000000|2021-06-23 11:00:00|28811.5|28804.5|28771.5|28764.5|28811.5|28804.5|28721.5|28714.5|744
1624449600000|2021-06-23 12:00:00|28769|28762|28806.5|28799.5|28811.5|28804.5|28766.5|28759.5|358
1624453200000|2021-06-23 13:00:00|28801.5|28794.5|28781.5|28774.5|28821.5|28814.5|28761.5|28754.5|1142
1624456800000|2021-06-23 14:00:00|28779|28772|28791.5|28784.5|28806.5|28799.5|28761.5|28754.5|1406
1624460400000|2021-06-23 15:00:00|28796.5|28789.5|28771.5|28764.5|28796.5|28789.5|28736.5|28729.5|1601
1624464000000|2021-06-23 16:00:00|28774|28767|28756.5|28749.5|28791.5|28784.5|28726.5|28719.5|688
1624467600000|2021-06-23 17:00:00|28759|28752|28796.5|28789.5|28796.5|28789.5|28756.5|28749.5|386
1624471200000|2021-06-23 18:00:00|28794|28787|28781.5|28774.5|28796.5|28789.5|28776.5|28769.5|314
1624474800000|2021-06-23 19:00:00|28784|28777|28771.5|28764.5|28806.5|28799.5|28711.5|28704.5|1771
1624478400000|2021-06-23 20:00:00|28774|28767|28815.4|28785.4|28815.4|28790.5|28750.5|28735.5|340
1624482000000|2021-06-23 21:00:00|28815.5|28785.5|28808.2|28778.2|28817|28787|28804.7|28774.7|0
1624485600000|2021-06-23 22:00:00|28805.9|28775.9|28828|28813|28828|28813|28798|28769.6|31
1624489200000|2021-06-23 23:00:00|28830.5|28815.5|28809|28802|28836.5|28829.5|28766.5|28759.5|11420
1624492800000|2021-06-24 00:00:00|28811.5|28804.5|28894|28887|28926.5|28919.5|28759|28752|5417
1624496400000|2021-06-24 01:00:00|28891.5|28884.5|28916.5|28909.5|28939|28932|28856.5|28849.5|2740
1624500000000|2021-06-24 02:00:00|28919|28912|28899|28892|28944|28937|28891.5|28884.5|1319
1624503600000|2021-06-24 03:00:00|28901.5|28894.5|28906.5|28899.5|28911.5|28904.5|28876.5|28869.5|1073
1624507200000|2021-06-24 04:00:00|28904|28897|28876.5|28869.5|28906.5|28899.5|28861.5|28854.5|1318
1624510800000|2021-06-24 05:00:00|28871.5|28864.5|28871.5|28864.5|28876.5|28869.5|28841.5|28834.5|2830
1624514400000|2021-06-24 06:00:00|28866.5|28859.5|28846.5|28839.5|28874|28867|28841.5|28834.5|2883
1624518000000|2021-06-24 07:00:00|28841.5|28834.5|28886.5|28879.5|28891.5|28884.5|28831.5|28824.5|896
1624521600000|2021-06-24 08:00:00|28881.5|28874.5|28906.5|28899.5|28916.5|28909.5|28876.5|28869.5|1054
1624525200000|2021-06-24 09:00:00|28909|28902|28909|28902|28936.5|28929.5|28906.5|28899.5|721
1624528800000|2021-06-24 10:00:00|28911.5|28904.5|28914|28907|28931.5|28924.5|28899|28892|403
1624532400000|2021-06-24 11:00:00|28916.5|28909.5|28926.5|28919.5|28931.5|28924.5|28911.5|28904.5|321
1624536000000|2021-06-24 12:00:00|28931.5|28924.5|28899|28892|28931.5|28924.5|28881.5|28874.5|563
1624539600000|2021-06-24 13:00:00|28896.5|28889.5|28931.5|28924.5|28956.5|28949.5|28891.5|28884.5|1322
1624543200000|2021-06-24 14:00:00|28936.5|28929.5|28951.5|28944.5|28976.5|28969.5|28926.5|28919.5|1415
1624546800000|2021-06-24 15:00:00|28954|28947|28956.5|28949.5|28966.5|28959.5|28931.5|28924.5|1133
1624550400000|2021-06-24 16:00:00|28959|28952|29011.5|29004.5|29011.5|29004.5|28951.5|28944.5|987
1624554000000|2021-06-24 17:00:00|29009|29002|29026.5|29019.5|29031.5|29024.5|28999|28992|645
1624557600000|2021-06-24 18:00:00|29021.5|29014.5|29026.5|29019.5|29041.5|29034.5|29016.5|29009.5|555
1624561200000|2021-06-24 19:00:00|29021.5|29014.5|29031.5|29024.5|29036.5|29029.5|28996.5|28989.5|1398
1624564800000|2021-06-24 20:00:00|29026.5|29019.5|29110.7|29080.7|29165.5|29150.5|29026.5|29015.5|832
1624568400000|2021-06-24 21:00:00|29110.5|29080.5|29113.4|29083.4|29142.8|29112.8|29110|29080|0
1624572000000|2021-06-24 22:00:00|29112.9|29082.9|29080.5|29065.5|29113.9|29083.9|29065.5|29050.5|80
1624575600000|2021-06-24 23:00:00|29090.5|29075.5|29106.5|29099.5|29116.5|29109.5|29051.5|29044.5|10219
1624579200000|2021-06-25 00:00:00|29104|29097|29076.5|29069.5|29169|29162|29041.5|29034.5|4897
1624582800000|2021-06-25 01:00:00|29079|29072|29066.5|29059.5|29086.5|29079.5|28994|28987|3225
1624586400000|2021-06-25 02:00:00|29071.5|29064.5|29101.5|29094.5|29116.5|29109.5|29051.5|29044.5|2134
1624590000000|2021-06-25 03:00:00|29104|29097|29101.6|29094.6|29126.6|29119.6|29091.5|29084.5|1365
1624593600000|2021-06-25 04:00:00|29104.1|29097.1|29084.1|29077.1|29116.6|29109.6|29066.6|29059.6|1803
1624597200000|2021-06-25 05:00:00|29086.6|29079.6|29071.6|29064.6|29094.1|29087.1|29051.6|29044.6|3852
1624600800000|2021-06-25 06:00:00|29066.6|29059.6|29039.1|29032.1|29086.6|29079.6|29026.6|29019.6|3262
1624604400000|2021-06-25 07:00:00|29041.6|29034.6|29046.6|29039.6|29061.6|29054.6|29016.6|29009.6|829
1624608000000|2021-06-25 08:00:00|29049.1|29042.1|29031.6|29024.6|29051.6|29044.6|29026.6|29019.6|431
1624611600000|2021-06-25 09:00:00|29026.6|29019.6|29051.6|29044.6|29059.1|29052.1|29001.6|28994.6|333
1624615200000|2021-06-25 10:00:00|29049.1|29042.1|29036.6|29029.6|29051.6|29044.6|29029.1|29022.1|536
1624618800000|2021-06-25 11:00:00|29041.6|29034.6|29031.6|29024.6|29046.6|29039.6|29021.6|29014.6|352
1624622400000|2021-06-25 12:00:00|29034.1|29027.1|29046.6|29039.6|29051.6|29044.6|29016.6|29009.6|436
1624626000000|2021-06-25 13:00:00|29044.1|29037.1|29021.6|29014.6|29061.6|29054.6|29016.6|29009.6|1117
1624629600000|2021-06-25 14:00:00|29016.6|29009.6|29051.6|29044.6|29056.6|29049.6|29009.1|29002.1|1284
1624633200000|2021-06-25 15:00:00|29056.6|29049.6|29066.6|29059.6|29086.6|29079.6|29051.6|29044.6|619
1624636800000|2021-06-25 16:00:00|29069.1|29062.1|29061.6|29054.6|29074.1|29067.1|29061.6|29054.6|208
1624640400000|2021-06-25 17:00:00|29056.6|29049.6|29051.6|29044.6|29056.6|29049.6|29026.6|29019.6|723
1624644000000|2021-06-25 18:00:00|29049.1|29042.1|29056.6|29049.6|29056.6|29049.6|29041.6|29034.6|311
1624647600000|2021-06-25 19:00:00|29059.1|29052.1|29051.6|29044.6|29071.6|29064.6|29041.6|29034.6|1440
1624651200000|2021-06-25 20:00:00|29049.1|29042.1|29043.1|29028.1|29065.6|29050.6|29040.6|29025.6|325
1624831200000|2021-06-27 22:00:00|29070.6|29055.6|29090.6|29075.6|29095.6|29080.6|29060.6|29045.6|137
1624834800000|2021-06-27 23:00:00|29100.6|29085.6|29111.6|29104.6|29114.1|29107.1|29049.1|29042.1|7989
1624838400000|2021-06-28 00:00:00|29116.6|29109.6|29046.6|29039.6|29126.6|29119.6|28999.1|28992.1|4351
1624842000000|2021-06-28 01:00:00|29044.1|29037.1|29058.9|29051.9|29066.6|29059.6|29031.6|29024.6|1909
1624845600000|2021-06-28 02:00:00|29061.4|29054.4|29036.4|29029.4|29066.4|29059.4|28991.4|28984.4|1562
1624849200000|2021-06-28 03:00:00|29031.4|29024.4|29036.4|29029.4|29051.4|29044.4|29023.9|29016.9|924
1624852800000|2021-06-28 04:00:00|29041.4|29034.4|29016.4|29009.4|29056.4|29049.4|29016.4|29009.4|920
1624856400000|2021-06-28 05:00:00|29021.4|29014.4|29036.4|29029.4|29041.4|29034.4|29001.4|28994.4|2948
1624860000000|2021-06-28 06:00:00|29009.1|29002.1|28984.1|28977.1|29009.1|29002.1|28969.1|28962.1|2606
1624863600000|2021-06-28 07:00:00|28979.1|28972.1|28969.1|28962.1|29014.1|29007.1|28964.1|28957.1|850
1624867200000|2021-06-28 08:00:00|28966.6|28959.6|28969.1|28962.1|28974.1|28967.1|28939.1|28932.1|906
1624870800000|2021-06-28 09:00:00|28971.6|28964.6|28984.1|28977.1|28984.1|28977.1|28964.1|28957.1|515
1624874400000|2021-06-28 10:00:00|28979.1|28972.1|28971.6|28964.6|28984.1|28977.1|28944.1|28937.1|815
1624878000000|2021-06-28 11:00:00|28969.1|28962.1|29014.1|29007.1|29019.1|29012.1|28964.1|28957.1|837
1624881600000|2021-06-28 12:00:00|29011.6|29004.6|29029.1|29022.1|29029.1|29022.1|28999.1|28992.1|736
1624885200000|2021-06-28 13:00:00|29034.1|29027.1|28989.1|28982.1|29034.1|29027.1|28974.1|28967.1|1434
1624888800000|2021-06-28 14:00:00|28994.1|28987.1|28944.1|28937.1|28994.1|28987.1|28929.1|28922.1|1199
1624892400000|2021-06-28 15:00:00|28939.1|28932.1|28924.1|28917.1|28949.1|28942.1|28894.1|28887.1|1608
1624896000000|2021-06-28 16:00:00|28919.1|28912.1|28904.1|28897.1|28934.1|28927.1|28904.1|28897.1|395
1624899600000|2021-06-28 17:00:00|28909.1|28902.1|28924.1|28917.1|28924.1|28917.1|28884.1|28877.1|676
1624903200000|2021-06-28 18:00:00|28919.1|28912.1|28949.1|28942.1|28959.1|28952.1|28919.1|28912.1|532
1624906800000|2021-06-28 19:00:00|28946.6|28939.6|28939.1|28932.1|28954.1|28947.1|28916.6|28909.6|942
1624910400000|2021-06-28 20:00:00|28934.1|28927.1|28926.2|28896.2|28943.1|28934.6|28903.1|28888.1|306
1624914000000|2021-06-28 21:00:00|28926.1|28896.1|28935.4|28905.4|28937.4|28907.4|28925.6|28895.6|0
1624917600000|2021-06-28 22:00:00|28931.9|28901.9|28913.1|28898.1|28931.9|28903.1|28905.6|28890.6|33
1624921200000|2021-06-28 23:00:00|28918.1|28903.1|28906.6|28899.6|28921.6|28914.6|28879.1|28872.1|8929
1624924800000|2021-06-29 00:00:00|28911.6|28904.6|28824.1|28817.1|28944.1|28937.1|28719.1|28712.1|9034
1624928400000|2021-06-29 01:00:00|28829.1|28822.1|28771.9|28764.9|28841.6|28834.6|28749.4|28742.4|2764
1624932000000|2021-06-29 02:00:00|28769.4|28762.4|28774.4|28767.4|28796.9|28789.9|28754.4|28747.4|1505
1624935600000|2021-06-29 03:00:00|28771.9|28764.9|28754.4|28747.4|28789.4|28782.4|28734.4|28727.4|1508
1624939200000|2021-06-29 04:00:00|28756.9|28749.9|28776.9|28769.9|28799.4|28792.4|28754.4|28747.4|1427
1624942800000|2021-06-29 05:00:00|28774.4|28767.4|28799.4|28792.4|28809.4|28802.4|28754.4|28747.4|3048
1624946400000|2021-06-29 06:00:00|28801.9|28794.9|28801.9|28794.9|28819.4|28812.4|28779.4|28772.4|3007
1624950000000|2021-06-29 07:00:00|28804.4|28797.4|28854.4|28847.4|28899.4|28892.4|28801.9|28794.9|1607
1624953600000|2021-06-29 08:00:00|28856.9|28849.9|28824.4|28817.4|28884.4|28877.4|28809.4|28802.4|823
1624957200000|2021-06-29 09:00:00|28826.9|28819.9|28859.4|28852.4|28869.4|28862.4|28821.9|28814.9|632
1624960800000|2021-06-29 10:00:00|28864.4|28857.4|28854.4|28847.4|28864.4|28857.4|28839.4|28832.4|304
1624964400000|2021-06-29 11:00:00|28871.9|28864.9|28854.4|28847.4|28879.4|28872.4|28834.4|28827.4|497
1624968000000|2021-06-29 12:00:00|28849.4|28842.4|28899.4|28892.4|28904.4|28897.4|28849.4|28842.4|714
1624971600000|2021-06-29 13:00:00|28894.4|28887.4|28896.9|28889.9|28916.9|28909.9|28874.4|28867.4|1549
1624975200000|2021-06-29 14:00:00|28899.4|28892.4|28884.4|28877.4|28909.4|28902.4|28854.4|28847.4|1431
1624978800000|2021-06-29 15:00:00|28889.4|28882.4|28884.4|28877.4|28889.4|28882.4|28861.9|28854.9|832
1624982400000|2021-06-29 16:00:00|28879.4|28872.4|28874.4|28867.4|28881.9|28874.9|28864.4|28857.4|537
1624986000000|2021-06-29 17:00:00|28879.4|28872.4|28869.4|28862.4|28894.4|28887.4|28859.4|28852.4|483
1624989600000|2021-06-29 18:00:00|28866.9|28859.9|28854.4|28847.4|28871.9|28864.9|28834.4|28827.4|540
1624993200000|2021-06-29 19:00:00|28851.9|28844.9|28869.4|28862.4|28879.4|28872.4|28829.4|28822.4|972
1624996800000|2021-06-29 20:00:00|28874.4|28867.4|28867.3|28837.3|28893.4|28878.4|28858.4|28837.2|299
1625000400000|2021-06-29 21:00:00|28868.1|28838.1|28868|28838|28869.4|28839.4|28866.3|28836.3|0
1625004000000|2021-06-29 22:00:00|28870.3|28840.3|28858.4|28843.4|28878.4|28863.4|28858.4|28837.9|40
1625007600000|2021-06-29 23:00:00|28853.4|28838.4|28894.4|28887.4|28901.9|28894.9|28829.4|28822.4|9419
1625011200000|2021-06-30 00:00:00|28891.9|28884.9|28829.4|28822.4|29019.4|29012.4|28829.4|28822.4|6158
1625014800000|2021-06-30 01:00:00|28834.4|28827.4|28814.1|28807.1|28869.4|28862.4|28811.6|28804.6|2407
1625018400000|2021-06-30 02:00:00|28819.1|28812.1|28799.1|28792.1|28819.1|28812.1|28774.1|28767.1|1893
1625022000000|2021-06-30 03:00:00|28804.1|28797.1|28824.1|28817.1|28829.1|28822.1|28784.1|28777.1|1336
1625025600000|2021-06-30 04:00:00|28821.6|28814.6|28819.1|28812.1|28829.1|28822.1|28789.1|28782.1|1235
1625029200000|2021-06-30 05:00:00|28824.1|28817.1|28794.1|28787.1|28854.1|28847.1|28791.6|28784.6|4813
1625032800000|2021-06-30 06:00:00|28789.1|28782.1|28759.1|28752.1|28789.1|28782.1|28754.1|28747.1|3391
1625036400000|2021-06-30 07:00:00|28761.6|28754.6|28774.1|28767.1|28796.6|28789.6|28744.1|28737.1|967
1625040000000|2021-06-30 08:00:00|28776.6|28769.6|28599.1|28592.1|28779.1|28772.1|28589.1|28582.1|2671
1625043600000|2021-06-30 09:00:00|28596.6|28589.6|28639.1|28632.1|28651.6|28644.6|28544.1|28537.1|2281
1625047200000|2021-06-30 10:00:00|28644.1|28637.1|28634.1|28627.1|28689.1|28682.1|28631.6|28624.6|1147
1625050800000|2021-06-30 11:00:00|28629.1|28622.1|28704.1|28697.1|28714.1|28707.1|28629.1|28622.1|750
1625054400000|2021-06-30 12:00:00|28706.6|28699.6|28689.1|28682.1|28729.1|28722.1|28674.1|28667.1|921
1625058000000|2021-06-30 13:00:00|28684.1|28677.1|28729.1|28722.1|28744.1|28737.1|28654.1|28647.1|1752
1625061600000|2021-06-30 14:00:00|28731.6|28724.6|28734.1|28727.1|28754.1|28747.1|28714.1|28707.1|1594
1625065200000|2021-06-30 15:00:00|28736.6|28729.6|28699.1|28692.1|28736.6|28729.6|28684.1|28677.1|2266
1625068800000|2021-06-30 16:00:00|28701.6|28694.6|28709.1|28702.1|28719.1|28712.1|28679.1|28672.1|841
1625072400000|2021-06-30 17:00:00|28711.6|28704.6|28709.1|28702.1|28734.1|28727.1|28699.1|28692.1|454
1625076000000|2021-06-30 18:00:00|28706.6|28699.6|28689.1|28682.1|28714.1|28707.1|28689.1|28682.1|706
1625079600000|2021-06-30 19:00:00|28694.1|28687.1|28784.1|28777.1|28789.1|28782.1|28689.1|28682.1|1945
1625083200000|2021-06-30 20:00:00|28779.1|28772.1|28795.9|28765.9|28813.1|28802.1|28778.1|28763.1|595
1625086800000|2021-06-30 21:00:00|28795.1|28765.1|28806.8|28776.8|28806.8|28776.8|28794.2|28764.2|0
1625090400000|2021-06-30 22:00:00|28812.5|28782.5|28843.1|28828.1|28848.1|28833.1|28807.8|28777.8|242
1625094000000|2021-06-30 23:00:00|28858.1|28843.1|28841.6|28834.6|28883.1|28872.1|28794.1|28787.1|14210
1625097600000|2021-07-01 00:00:00|28834.1|28827.1|28734.1|28727.1|28844.1|28837.1|28691.6|28684.6|5067
1625101200000|2021-07-01 01:00:00|28736.6|28729.6|28674.9|28667.9|28749.1|28742.1|28644.1|28637.1|3261
1625104800000|2021-07-01 02:00:00|28677.4|28670.4|28639.9|28632.9|28679.9|28672.9|28594.9|28587.9|2399
1625108400000|2021-07-01 03:00:00|28637.4|28630.4|28674.9|28667.9|28679.9|28672.9|28614.9|28607.9|2212
1625112000000|2021-07-01 04:00:00|28672.4|28665.4|28654.9|28647.9|28702.4|28695.4|28647.4|28640.4|1646
1625115600000|2021-07-01 05:00:00|28659.9|28652.9|28694.9|28687.9|28694.9|28687.9|28649.9|28642.9|3594
1625119200000|2021-07-01 06:00:00|28704.9|28697.9|28704.9|28697.9|28714.9|28707.9|28652.4|28645.4|3996
1625122800000|2021-07-01 07:00:00|28702.4|28695.4|28754.9|28747.9|28794.9|28787.9|28702.4|28695.4|1829
1625126400000|2021-07-01 08:00:00|28757.4|28750.4|28739.9|28732.9|28799.9|28792.9|28729.9|28722.9|1219
1625130000000|2021-07-01 09:00:00|28744.9|28737.9|28694.9|28687.9|28744.9|28737.9|28669.9|28662.9|1001
1625133600000|2021-07-01 10:00:00|28689.9|28682.9|28599.9|28592.9|28712.4|28705.4|28584.9|28577.9|1783
1625137200000|2021-07-01 11:00:00|28594.9|28587.9|28694.9|28687.9|28704.9|28697.9|28579.9|28572.9|1254
1625140800000|2021-07-01 12:00:00|28699.9|28692.9|28684.9|28677.9|28709.9|28702.9|28669.9|28662.9|825
1625144400000|2021-07-01 13:00:00|28689.9|28682.9|28704.9|28697.9|28719.9|28712.9|28674.9|28667.9|1584
1625148000000|2021-07-01 14:00:00|28702.4|28695.4|28737.4|28730.4|28764.9|28757.9|28694.9|28687.9|2329
1625151600000|2021-07-01 15:00:00|28739.9|28732.9|28684.9|28677.9|28744.9|28737.9|28679.9|28672.9|1677
1625155200000|2021-07-01 16:00:00|28679.9|28672.9|28699.9|28692.9|28704.9|28697.9|28664.9|28657.9|882
1625158800000|2021-07-01 17:00:00|28694.9|28687.9|28684.9|28677.9|28719.9|28712.9|28684.9|28677.9|748
1625162400000|2021-07-01 18:00:00|28682.4|28675.4|28764.9|28757.9|28764.9|28757.9|28679.9|28672.9|932
1625166000000|2021-07-01 19:00:00|28769.9|28762.9|28804.9|28797.9|28809.9|28802.9|28749.9|28742.9|1523
1625169600000|2021-07-01 20:00:00|28799.9|28792.9|28770|28740|28804.9|28797.9|28758.9|28737.1|313
1625173200000|2021-07-01 21:00:00|28770.1|28740.1|28768.4|28738.4|28772.8|28742.8|28767.5|28737.5|0
1625176800000|2021-07-01 22:00:00|28764.3|28734.3|28776.4|28761.4|28783.9|28768.9|28758.9|28733.3|59
1625180400000|2021-07-01 23:00:00|28778.9|28763.9|28709.9|28702.9|28798.9|28783.9|28704.9|28697.9|13179
1625184000000|2021-07-02 00:00:00|28702.4|28695.4|28824.9|28817.9|28852.4|28845.4|28689.9|28682.9|4777
1625187600000|2021-07-02 01:00:00|28827.4|28820.4|28799.2|28792.2|28834.9|28827.9|28756.7|28749.7|4296
1625191200000|2021-07-02 02:00:00|28794.2|28787.2|28789.2|28782.2|28819.2|28812.2|28779.2|28772.2|1854
1625194800000|2021-07-02 03:00:00|28784.2|28777.2|28789.2|28782.2|28799.2|28792.2|28759.2|28752.2|1650
1625198400000|2021-07-02 04:00:00|28794.2|28787.2|28769.2|28762.2|28804.2|28797.2|28759.2|28752.2|2032
1625202000000|2021-07-02 05:00:00|28771.7|28764.7|28774.2|28767.2|28789.2|28782.2|28754.2|28747.2|4163
1625205600000|2021-07-02 06:00:00|28779.2|28772.2|28779.2|28772.2|28789.2|28782.2|28739.2|28732.2|4146
1625209200000|2021-07-02 07:00:00|28784.2|28777.2|28804.2|28797.2|28809.2|28802.2|28744.2|28737.2|1545
1625212800000|2021-07-02 08:00:00|28806.7|28799.7|28754.2|28747.2|28819.2|28812.2|28749.2|28742.2|807
1625216400000|2021-07-02 09:00:00|28749.2|28742.2|28774.2|28767.2|28789.2|28782.2|28749.2|28742.2|495
1625220000000|2021-07-02 10:00:00|28776.7|28769.7|28779.2|28772.2|28801.7|28794.7|28764.2|28757.2|361
1625223600000|2021-07-02 11:00:00|28784.2|28777.2|28779.2|28772.2|28789.2|28782.2|28771.7|28764.7|355
1625227200000|2021-07-02 12:00:00|28784.2|28777.2|28799.2|28792.2|28844.2|28837.2|28779.2|28772.2|1755
1625230800000|2021-07-02 13:00:00|28796.7|28789.7|28764.2|28757.2|28804.2|28797.2|28754.2|28747.2|1422
1625234400000|2021-07-02 14:00:00|28759.2|28752.2|28761.7|28754.7|28779.2|28772.2|28749.2|28742.2|1145
1625238000000|2021-07-02 15:00:00|28759.2|28752.2|28784.2|28777.2|28789.2|28782.2|28749.2|28742.2|867
1625241600000|2021-07-02 16:00:00|28781.7|28774.7|28794.2|28787.2|28799.2|28792.2|28764.2|28757.2|613
1625245200000|2021-07-02 17:00:00|28799.2|28792.2|28769.2|28762.2|28804.2|28797.2|28769.2|28762.2|575
1625248800000|2021-07-02 18:00:00|28774.2|28767.2|28769.2|28762.2|28779.2|28772.2|28764.2|28757.2|683
1625252400000|2021-07-02 19:00:00|28774.2|28767.2|28794.2|28787.2|28799.2|28792.2|28764.2|28757.2|1096
1625256000000|2021-07-02 20:00:00|28789.2|28782.2|28745.7|28730.7|28794.2|28787.2|28715.7|28700.7|336
1625436000000|2021-07-04 22:00:00|28750.7|28735.7|28760.7|28745.7|28778.2|28763.2|28725.7|28710.7|91
1625439600000|2021-07-04 23:00:00|28758.2|28743.2|28726.7|28719.7|28779.2|28772.2|28704.2|28697.2|9235
1625443200000|2021-07-05 00:00:00|28724.2|28717.2|28614.2|28607.2|28744.2|28737.2|28579.2|28572.2|6665
1625446800000|2021-07-05 01:00:00|28611.7|28604.7|28622.5|28615.5|28668.6|28661.6|28609.2|28602.2|2767
1625450400000|2021-07-05 02:00:00|28617.5|28610.5|28612.5|28605.5|28627.5|28620.5|28587.5|28580.5|1598
1625454000000|2021-07-05 03:00:00|28617.5|28610.5|28612.5|28605.5|28637.5|28630.5|28602.5|28595.5|1486
1625457600000|2021-07-05 04:00:00|28615|28608|28632.5|28625.5|28642.5|28635.5|28607.5|28600.5|899
1625461200000|2021-07-05 05:00:00|28635|28628|28607.5|28600.5|28635|28628|28585|28578|3729
1625464800000|2021-07-05 06:00:00|28602.5|28595.5|28612.5|28605.5|28612.5|28605.5|28577.5|28570.5|3129
1625468400000|2021-07-05 07:00:00|28617.5|28610.5|28525|28518|28627.5|28620.5|28512.5|28505.5|1021
1625472000000|2021-07-05 08:00:00|28522.5|28515.5|28587.5|28580.5|28602.5|28595.5|28507.5|28500.5|1292
1625475600000|2021-07-05 09:00:00|28592.5|28585.5|28582.5|28575.5|28602.5|28595.5|28575|28568|428
1625479200000|2021-07-05 10:00:00|28585|28578|28627.5|28620.5|28627.5|28620.5|28585|28578|372
1625482800000|2021-07-05 11:00:00|28632.5|28625.5|28635|28628|28657.5|28650.5|28627.5|28620.5|459
1625486400000|2021-07-05 12:00:00|28637.5|28630.5|28637.5|28630.5|28657.5|28650.5|28632.5|28625.5|321
1625490000000|2021-07-05 13:00:00|28642.5|28635.5|28637.5|28630.5|28642.5|28635.5|28607.5|28600.5|312
1625493600000|2021-07-05 14:00:00|28635|28628|28662.5|28655.5|28662.5|28655.5|28632.5|28625.5|823
1625497200000|2021-07-05 15:00:00|28657.5|28650.5|28640|28633|28660|28653|28637.5|28630.5|411
1625500800000|2021-07-05 16:00:00|28642.5|28635.5|28641.5|28626.5|28657.5|28650.5|28635|28626.5|364
1625504400000|2021-07-05 17:00:00|28644|28629|28649|28634|28651.5|28636.5|28641.5|28626.5|21
1625508000000|2021-07-05 18:00:00|28651.5|28636.5|28649|28634|28651.5|28636.5|28646.5|28631.5|7
1625511600000|2021-07-05 19:00:00|28646.5|28631.5|28646.5|28631.5|28651.5|28636.5|28646.5|28631.5|37
1625515200000|2021-07-05 20:00:00|28651.5|28636.5|28674.1|28644.1|28674.1|28656.5|28644|28629|6665
1625518800000|2021-07-05 21:00:00|28674.2|28644.2|28677.5|28647.5|28677.6|28647.6|28674.1|28644.1|0
1625522400000|2021-07-05 22:00:00|28678|28648|28669|28654|28680.3|28661.5|28649|28634|113
1625526000000|2021-07-05 23:00:00|28671.5|28656.5|28690|28683|28727.5|28720.5|28645|28638|1220
1625529600000|2021-07-06 00:00:00|28692.5|28685.5|28742.5|28735.5|28755|28748|28582.5|28575.5|5344
1625533200000|2021-07-06 01:00:00|28737.5|28730.5|28687.5|28680.5|28742.5|28735.5|28645|28638|3774
1625536800000|2021-07-06 02:00:00|28685|28678|28697.5|28690.5|28742.5|28735.5|28682.5|28675.5|2199
1625540400000|2021-07-06 03:00:00|28695|28688|28691.1|28684.1|28701.1|28694.1|28676.1|28669.1|1137
1625544000000|2021-07-06 04:00:00|28693.6|28686.6|28666.1|28659.1|28706.1|28699.1|28666.1|28659.1|914
1625547600000|2021-07-06 05:00:00|28676.1|28669.1|28656.1|28649.1|28691.1|28684.1|28651.1|28644.1|2400
1625551200000|2021-07-06 06:00:00|28651.1|28644.1|28666.1|28659.1|28666.1|28659.1|28616.1|28609.1|2720
1625554800000|2021-07-06 07:00:00|28663.6|28656.6|28596.1|28589.1|28666.1|28659.1|28576.1|28569.1|1324
1625558400000|2021-07-06 08:00:00|28593.6|28586.6|28611.1|28604.1|28616.1|28609.1|28566.1|28559.1|708
1625562000000|2021-07-06 09:00:00|28608.6|28601.6|28586.1|28579.1|28616.1|28609.1|28566.1|28559.1|630
1625565600000|2021-07-06 10:00:00|28583.6|28576.6|28551.1|28544.1|28591.1|28584.1|28541.1|28534.1|783
1625569200000|2021-07-06 11:00:00|28548.6|28541.6|28566.1|28559.1|28581.1|28574.1|28546.1|28539.1|584
1625572800000|2021-07-06 12:00:00|28563.6|28556.6|28616.1|28609.1|28621.1|28614.1|28561.1|28554.1|533
1625576400000|2021-07-06 13:00:00|28618.6|28611.6|28536.1|28529.1|28621.1|28614.1|28531.1|28524.1|1874
1625580000000|2021-07-06 14:00:00|28533.6|28526.6|28286.1|28279.1|28536.1|28529.1|28286.1|28279.1|5995
1625583600000|2021-07-06 15:00:00|28281.1|28274.1|28333.6|28326.6|28361.1|28354.1|28271.1|28264.1|3098
1625587200000|2021-07-06 16:00:00|28331.1|28324.1|28331.1|28324.1|28331.1|28324.1|28263.6|28256.6|1831
1625590800000|2021-07-06 17:00:00|28326.1|28319.1|28363.6|28356.6|28376.1|28369.1|28326.1|28319.1|1143
1625594400000|2021-07-06 18:00:00|28361.1|28354.1|28401.1|28394.1|28406.1|28399.1|28341.1|28334.1|1451
1625598000000|2021-07-06 19:00:00|28406.1|28399.1|28406.1|28399.1|28461.1|28454.1|28396.1|28389.1|1679
1625601600000|2021-07-06 20:00:00|28411.1|28404.1|28377.9|28347.9|28411.1|28404.1|28340.1|28325.1|579
1625605200000|2021-07-06 21:00:00|28378|28348|28375.7|28345.7|28383.4|28353.4|28369.8|28339.8|0
1625608800000|2021-07-06 22:00:00|28378.9|28348.9|28355.1|28340.1|28382.6|28367.6|28345.1|28330.1|172
1625612400000|2021-07-06 23:00:00|28350.1|28335.1|28238.6|28231.6|28365.1|28350.1|28178.6|28171.6|18893
1625616000000|2021-07-07 00:00:00|28241.1|28234.1|28358.6|28351.6|28376.1|28369.1|28131.1|28124.1|10030
1625619600000|2021-07-07 01:00:00|28356.1|28349.1|28374|28367|28436.5|28429.5|28331.1|28324.1|4584
1625623200000|2021-07-07 02:00:00|28371.5|28364.5|28341.5|28334.5|28401.5|28394.5|28306.5|28299.5|2907
1625626800000|2021-07-07 03:00:00|28344|28337|28351.5|28344.5|28406.5|28399.5|28331.5|28324.5|1834
1625630400000|2021-07-07 04:00:00|28346.5|28339.5|28291.5|28284.5|28381.5|28374.5|28286.5|28279.5|2350
1625634000000|2021-07-07 05:00:00|28286.5|28279.5|28346.5|28339.5|28356.5|28349.5|28246.5|28239.5|5946
1625637600000|2021-07-07 06:00:00|28349|28342|28396.5|28389.5|28411.5|28404.5|28311.5|28304.5|7036
1625641200000|2021-07-07 07:00:00|28394|28387|28441.5|28434.5|28471.5|28464.5|28389|28382|1615
1625644800000|2021-07-07 08:00:00|28439|28432|28441.5|28434.5|28476.5|28469.5|28426.5|28419.5|847
1625648400000|2021-07-07 09:00:00|28439|28432|28444|28437|28491.5|28484.5|28431.5|28424.5|1023
1625652000000|2021-07-07 10:00:00|28446.5|28439.5|28441.5|28434.5|28446.5|28439.5|28411.5|28404.5|626
1625655600000|2021-07-07 11:00:00|28446.5|28439.5|28451.5|28444.5|28459|28452|28431.5|28424.5|382
1625659200000|2021-07-07 12:00:00|28454|28447|28391.5|28384.5|28466.5|28459.5|28386.5|28379.5|868
1625662800000|2021-07-07 13:00:00|28394|28387|28431.5|28424.5|28476.5|28469.5|28391.5|28384.5|1682
1625666400000|2021-07-07 14:00:00|28426.5|28419.5|28356.5|28349.5|28436.5|28429.5|28296.5|28289.5|2381
1625670000000|2021-07-07 15:00:00|28351.5|28344.5|28411.5|28404.5|28451.5|28444.5|28346.5|28339.5|2050
1625673600000|2021-07-07 16:00:00|28416.5|28409.5|28391.5|28384.5|28436.5|28429.5|28381.5|28374.5|840
1625677200000|2021-07-07 17:00:00|28394|28387|28349|28342|28401.5|28394.5|28344|28337|843
1625680800000|2021-07-07 18:00:00|28351.5|28344.5|28376.5|28369.5|28401.5|28394.5|28331.5|28324.5|1142
1625684400000|2021-07-07 19:00:00|28379|28372|28356.5|28349.5|28401.5|28394.5|28336.5|28329.5|1220
1625688000000|2021-07-07 20:00:00|28354|28347|28360.3|28330.3|28380.5|28365.5|28340.5|28325.5|379
1625691600000|2021-07-07 21:00:00|28360.1|28330.1|28367.5|28337.5|28368.5|28338.5|28357.2|28327.2|0
1625695200000|2021-07-07 22:00:00|28367.9|28337.9|28340.5|28325.5|28369|28353|28340.5|28325.5|47
1625698800000|2021-07-07 23:00:00|28325.5|28310.5|28314|28307|28333|28324.5|28276.5|28269.5|13767
1625702400000|2021-07-08 00:00:00|28316.5|28309.5|28236.5|28229.5|28376.5|28369.5|28189|28182|6195
1625706000000|2021-07-08 01:00:00|28234|28227|28206.5|28199.5|28279|28272|28184|28177|4393
1625709600000|2021-07-08 02:00:00|28204|28197|28176.5|28169.5|28226.5|28219.5|28139|28132|2969
1625713200000|2021-07-08 03:00:00|28174|28167|28161.3|28154.3|28181.5|28174.5|28111.3|28104.3|3186
1625716800000|2021-07-08 04:00:00|28163.8|28156.8|28181.3|28174.3|28208.8|28201.8|28136.3|28129.3|4177
1625720400000|2021-07-08 05:00:00|28176.3|28169.3|28141.3|28134.3|28186.3|28179.3|28116.3|28109.3|8204
1625724000000|2021-07-08 06:00:00|28126.3|28119.3|28046.3|28039.3|28186.3|28179.3|28036.3|28029.3|8663
1625727600000|2021-07-08 07:00:00|28048.8|28041.8|27796.3|27789.3|28051.3|28044.3|27706.3|27699.3|8499
1625731200000|2021-07-08 08:00:00|27801.3|27794.3|27791.3|27784.3|27836.3|27829.3|27726.3|27719.3|4256
1625734800000|2021-07-08 09:00:00|27788.8|27781.8|27741.3|27734.3|27806.3|27799.3|27711.3|27704.3|2007
1625738400000|2021-07-08 10:00:00|27736.3|27729.3|27643.8|27636.8|27736.3|27729.3|27581.3|27574.3|3777
1625742000000|2021-07-08 11:00:00|27641.3|27634.3|27591.3|27584.3|27666.3|27659.3|27586.3|27579.3|2035
1625745600000|2021-07-08 12:00:00|27593.8|27586.8|27608.8|27601.8|27671.3|27664.3|27506.3|27499.3|2856
1625749200000|2021-07-08 13:00:00|27611.3|27604.3|27661.3|27654.3|27706.3|27699.3|27576.3|27569.3|3383
1625752800000|2021-07-08 14:00:00|27658.8|27651.8|27608.8|27601.8|27658.8|27651.8|27566.3|27559.3|3828
1625756400000|2021-07-08 15:00:00|27611.3|27604.3|27823.8|27816.8|27831.3|27824.3|27601.3|27594.3|3283
1625760000000|2021-07-08 16:00:00|27826.3|27819.3|27848.8|27841.8|27861.3|27854.3|27788.8|27781.8|2154
1625763600000|2021-07-08 17:00:00|27846.3|27839.3|27831.3|27824.3|27866.3|27859.3|27811.3|27804.3|1461
1625767200000|2021-07-08 18:00:00|27836.3|27829.3|27766.3|27759.3|27836.3|27829.3|27743.8|27736.8|1335
1625770800000|2021-07-08 19:00:00|27761.3|27754.3|27771.3|27764.3|27781.3|27774.3|27651.3|27644.3|3175
1625774400000|2021-07-08 20:00:00|27766.3|27759.3|27749.8|27719.8|27781.3|27774.3|27741.3|27719.7|501
1625778000000|2021-07-08 21:00:00|27751|27721|27753.3|27723.3|27754.8|27724.8|27744.9|27714.9|0
1625781600000|2021-07-08 22:00:00|27754.4|27724.4|27757.8|27742.8|27775.3|27760.3|27748.8|27718.8|131
1625785200000|2021-07-08 23:00:00|27760.3|27745.3|27651.3|27644.3|27791.3|27784.3|27641.3|27634.3|36134
1625788800000|2021-07-09 00:00:00|27671.3|27664.3|27608.8|27601.8|27871.3|27864.3|27606.3|27599.3|10573
1625792400000|2021-07-09 01:00:00|27606.3|27599.3|27481.2|27474.2|27651.3|27644.3|27451.2|27444.2|8600
1625796000000|2021-07-09 02:00:00|27478.7|27471.7|27566.2|27559.2|27601.2|27594.2|27406.2|27399.2|7170
1625799600000|2021-07-09 03:00:00|27571.2|27564.2|27553.7|27546.7|27661.2|27654.2|27531.2|27524.2|5240
1625803200000|2021-07-09 04:00:00|27556.2|27549.2|27766.2|27759.2|27766.2|27759.2|27556.2|27549.2|5118
1625806800000|2021-07-09 05:00:00|27771.2|27764.2|27966.2|27959.2|28001.2|27994.2|27756.2|27749.2|14803
1625810400000|2021-07-09 06:00:00|27961.2|27954.2|28146.2|28139.2|28261.2|28254.2|27961.2|27954.2|11641
1625814000000|2021-07-09 07:00:00|28151.2|28144.2|28126.2|28119.2|28211.2|28204.2|28106.2|28099.2|2916
1625817600000|2021-07-09 08:00:00|28131.2|28124.2|28346.2|28339.2|28381.2|28374.2|28126.2|28119.2|3735
1625821200000|2021-07-09 09:00:00|28351.2|28344.2|28341.2|28334.2|28398.7|28391.7|28318.7|28311.7|4994
1625824800000|2021-07-09 10:00:00|28336.2|28329.2|28361.2|28354.2|28376.2|28369.2|28301.2|28294.2|1702
1625828400000|2021-07-09 11:00:00|28363.7|28356.7|28416.2|28409.2|28433.7|28426.7|28351.2|28344.2|1295
1625832000000|2021-07-09 12:00:00|28421.2|28414.2|28371.2|28364.2|28431.2|28424.2|28371.2|28364.2|1050
1625835600000|2021-07-09 13:00:00|28376.2|28369.2|28441.2|28434.2|28448.7|28441.7|28336.2|28329.2|2066
1625839200000|2021-07-09 14:00:00|28446.2|28439.2|28471.2|28464.2|28496.2|28489.2|28446.2|28439.2|2920
1625842800000|2021-07-09 15:00:00|28473.7|28466.7|28471.2|28464.2|28498.7|28491.7|28466.2|28459.2|2740
1625846400000|2021-07-09 16:00:00|28473.7|28466.7|28506.2|28499.2|28521.2|28514.2|28473.7|28466.7|1722
1625850000000|2021-07-09 17:00:00|28508.7|28501.7|28516.2|28509.2|28526.2|28519.2|28503.7|28496.7|813
1625853600000|2021-07-09 18:00:00|28513.7|28506.7|28566.2|28559.2|28571.2|28564.2|28511.2|28504.2|1330
1625857200000|2021-07-09 19:00:00|28561.2|28554.2|28551.2|28544.2|28566.2|28559.2|28528.7|28521.7|1981
1625860800000|2021-07-09 20:00:00|28553.7|28546.7|28510.2|28495.2|28556.2|28549.2|28490.2|28475.2|424
1626040800000|2021-07-11 22:00:00|28525.2|28510.2|28515.2|28500.2|28547.7|28532.7|28515.2|28500.2|128
1626044400000|2021-07-11 23:00:00|28517.7|28502.7|28518.7|28511.7|28551.2|28544.2|28445.2|28430.2|19681
1626048000000|2021-07-12 00:00:00|28511.2|28504.2|28536.2|28529.2|28583.7|28576.7|28461.2|28454.2|10510
1626051600000|2021-07-12 01:00:00|28533.7|28526.7|28513.7|28506.7|28583.7|28576.7|28506.2|28499.2|4285
1626055200000|2021-07-12 02:00:00|28511.2|28504.2|28566.5|28559.5|28606.2|28599.2|28511.2|28504.2|3569
1626058800000|2021-07-12 03:00:00|28569|28562|28566.5|28559.5|28601.5|28594.5|28549|28542|2151
1626062400000|2021-07-12 04:00:00|28564|28557|28564|28557|28581.5|28574.5|28531.5|28524.5|2169
1626066000000|2021-07-12 05:00:00|28566.5|28559.5|28556.5|28549.5|28566.5|28559.5|28521.5|28514.5|5239
1626069600000|2021-07-12 06:00:00|28561.5|28554.5|28549|28542|28576.5|28569.5|28511.5|28504.5|5007
1626073200000|2021-07-12 07:00:00|28546.5|28539.5|28436.5|28429.5|28584|28577|28401.5|28394.5|3074
1626076800000|2021-07-12 08:00:00|28431.5|28424.5|28481.5|28474.5|28491.5|28484.5|28426.5|28419.5|1466
1626080400000|2021-07-12 09:00:00|28484|28477|28456.5|28449.5|28484|28477|28439|28432|839
1626084000000|2021-07-12 10:00:00|28459|28452|28429|28422|28461.5|28454.5|28411.5|28404.5|754
1626087600000|2021-07-12 11:00:00|28431.5|28424.5|28481.5|28474.5|28506.5|28499.5|28431.5|28424.5|706
1626091200000|2021-07-12 12:00:00|28476.5|28469.5|28536.5|28529.5|28541.5|28534.5|28476.5|28469.5|847
1626094800000|2021-07-12 13:00:00|28539|28532|28609|28602|28621.5|28614.5|28506.5|28499.5|1619
1626098400000|2021-07-12 14:00:00|28606.5|28599.5|28621.5|28614.5|28661.5|28654.5|28586.5|28579.5|2091
1626102000000|2021-07-12 15:00:00|28616.5|28609.5|28636.5|28629.5|28656.5|28649.5|28606.5|28599.5|1202
1626105600000|2021-07-12 16:00:00|28641.5|28634.5|28641.5|28634.5|28661.5|28654.5|28631.5|28624.5|712
1626109200000|2021-07-12 17:00:00|28636.5|28629.5|28636.5|28629.5|28656.5|28649.5|28626.5|28619.5|329
1626112800000|2021-07-12 18:00:00|28631.5|28624.5|28646.5|28639.5|28656.5|28649.5|28626.5|28619.5|538
1626116400000|2021-07-12 19:00:00|28651.5|28644.5|28681.5|28674.5|28696.5|28689.5|28646.5|28639.5|1587
1626120000000|2021-07-12 20:00:00|28676.5|28669.5|28697.8|28667.8|28710.5|28695.5|28643|28628|484
1626123600000|2021-07-12 21:00:00|28698.3|28668.3|28701.9|28671.9|28702.2|28672.2|28695.1|28665.1|0
1626127200000|2021-07-12 22:00:00|28703.1|28673.1|28660.5|28645.5|28706.6|28676.6|28658|28643|47
1626130800000|2021-07-12 23:00:00|28648|28633|28709|28702|28741.5|28734.5|28645.5|28630.5|15418
1626134400000|2021-07-13 00:00:00|28724|28717|28846.5|28839.5|28861.5|28854.5|28711.5|28704.5|7304
1626138000000|2021-07-13 01:00:00|28844|28837|28806.5|28799.5|28846.5|28839.5|28734|28727|3584
1626141600000|2021-07-13 02:00:00|28809|28802|28771.4|28764.4|28821.5|28814.5|28771.4|28764.4|1782
1626145200000|2021-07-13 03:00:00|28773.9|28766.9|28746.4|28739.4|28796.4|28789.4|28746.4|28739.4|1821
1626148800000|2021-07-13 04:00:00|28748.9|28741.9|28726.4|28719.4|28761.4|28754.4|28716.4|28709.4|1732
1626152400000|2021-07-13 05:00:00|28721.4|28714.4|28711.4|28704.4|28741.4|28734.4|28701.4|28694.4|3903
1626156000000|2021-07-13 06:00:00|28706.4|28699.4|28691.4|28684.4|28728.9|28721.9|28661.4|28654.4|5206
1626159600000|2021-07-13 07:00:00|28688.9|28681.9|28691.4|28684.4|28706.4|28699.4|28658.9|28651.9|1123
1626163200000|2021-07-13 08:00:00|28696.4|28689.4|28701.4|28694.4|28701.4|28694.4|28661.4|28654.4|754
1626166800000|2021-07-13 09:00:00|28698.9|28691.9|28656.4|28649.4|28701.4|28694.4|28651.4|28644.4|464
1626170400000|2021-07-13 10:00:00|28658.9|28651.9|28676.4|28669.4|28681.4|28674.4|28656.4|28649.4|360
1626174000000|2021-07-13 11:00:00|28671.4|28664.4|28671.4|28664.4|28676.4|28669.4|28656.4|28649.4|583
1626177600000|2021-07-13 12:00:00|28668.9|28661.9|28611.4|28604.4|28701.4|28694.4|28606.4|28599.4|2198
1626181200000|2021-07-13 13:00:00|28608.9|28601.9|28671.4|28664.4|28696.4|28689.4|28591.4|28584.4|1732
1626184800000|2021-07-13 14:00:00|28673.9|28666.9|28538.9|28531.9|28676.4|28669.4|28516.4|28509.4|3830
1626188400000|2021-07-13 15:00:00|28541.4|28534.4|28606.4|28599.4|28616.4|28609.4|28536.4|28529.4|1160
1626192000000|2021-07-13 16:00:00|28611.4|28604.4|28601.4|28594.4|28616.4|28609.4|28591.4|28584.4|573
1626195600000|2021-07-13 17:00:00|28596.4|28589.4|28548.9|28541.9|28601.4|28594.4|28511.4|28504.4|1041
1626199200000|2021-07-13 18:00:00|28546.4|28539.4|28541.4|28534.4|28546.4|28539.4|28493.9|28486.9|863
1626202800000|2021-07-13 19:00:00|28538.9|28531.9|28571.4|28564.4|28576.4|28569.4|28513.9|28506.9|1298
1626206400000|2021-07-13 20:00:00|28568.9|28561.9|28546.9|28516.9|28571.4|28564.4|28520.4|28505.4|379
1626210000000|2021-07-13 21:00:00|28547.9|28517.9|28544|28514|28548.5|28518.5|28540.6|28510.6|0
1626213600000|2021-07-13 22:00:00|28543.9|28513.9|28555.4|28540.4|28565.4|28550.4|28540.4|28512.2|33
1626217200000|2021-07-13 23:00:00|28560.4|28545.4|28503.9|28496.9|28560.4|28549.4|28478.9|28471.9|13068
1626220800000|2021-07-14 00:00:00|28506.4|28499.4|28676.4|28669.4|28676.4|28669.4|28463.9|28456.9|5725
1626224400000|2021-07-14 01:00:00|28671.4|28664.4|28656.6|28649.6|28696.4|28689.4|28646.4|28639.4|3014
1626228000000|2021-07-14 02:00:00|28651.6|28644.6|28616.6|28609.6|28656.6|28649.6|28606.6|28599.6|1560
1626231600000|2021-07-14 03:00:00|28619.1|28612.1|28646.6|28639.6|28651.6|28644.6|28601.6|28594.6|1313
1626235200000|2021-07-14 04:00:00|28641.6|28634.6|28616.6|28609.6|28646.6|28639.6|28611.6|28604.6|1475
1626238800000|2021-07-14 05:00:00|28611.6|28604.6|28601.6|28594.6|28651.6|28644.6|28596.6|28589.6|3354
1626242400000|2021-07-14 06:00:00|28596.6|28589.6|28569.1|28562.1|28601.6|28594.6|28551.6|28544.6|4445
1626246000000|2021-07-14 07:00:00|28564.1|28557.1|28556.6|28549.6|28614.1|28607.1|28546.6|28539.6|1208
1626249600000|2021-07-14 08:00:00|28559.1|28552.1|28566.6|28559.6|28586.6|28579.6|28531.6|28524.6|734
1626253200000|2021-07-14 09:00:00|28569.1|28562.1|28601.6|28594.6|28614.1|28607.1|28566.6|28559.6|380
1626256800000|2021-07-14 10:00:00|28599.1|28592.1|28616.6|28609.6|28629.1|28622.1|28594.1|28587.1|284
1626260400000|2021-07-14 11:00:00|28611.6|28604.6|28646.6|28639.6|28646.6|28639.6|28606.6|28599.6|378
1626264000000|2021-07-14 12:00:00|28651.6|28644.6|28666.6|28659.6|28679.1|28672.1|28611.6|28604.6|1196
1626267600000|2021-07-14 13:00:00|28669.1|28662.1|28641.6|28634.6|28686.6|28679.6|28636.6|28629.6|1019
1626271200000|2021-07-14 14:00:00|28646.6|28639.6|28651.6|28644.6|28691.6|28684.6|28631.6|28624.6|1349
1626274800000|2021-07-14 15:00:00|28649.1|28642.1|28541.6|28534.6|28651.6|28644.6|28536.6|28529.6|1566
1626278400000|2021-07-14 16:00:00|28544.1|28537.1|28571.6|28564.6|28606.6|28599.6|28541.6|28534.6|1031
1626282000000|2021-07-14 17:00:00|28574.1|28567.1|28601.6|28594.6|28604.1|28597.1|28531.6|28524.6|730
1626285600000|2021-07-14 18:00:00|28596.6|28589.6|28591.6|28584.6|28616.6|28609.6|28586.6|28579.6|549
1626289200000|2021-07-14 19:00:00|28589.1|28582.1|28536.6|28529.6|28601.6|28594.6|28521.6|28514.6|1065
1626292800000|2021-07-14 20:00:00|28534.1|28527.1|28555.5|28525.5|28558.1|28544.6|28526.6|28519.6|291
1626296400000|2021-07-14 21:00:00|28555|28525|28558.3|28528.3|28558.7|28528.7|28554.6|28524.6|0
1626300000000|2021-07-14 22:00:00|28555.7|28525.7|28540.6|28525.6|28560.6|28545.6|28528.1|28513.1|33
1626303600000|2021-07-14 23:00:00|28535.6|28520.6|28534.1|28527.1|28551.6|28544.6|28486.6|28479.6|11826
1626307200000|2021-07-15 00:00:00|28531.6|28524.6|28421.6|28414.6|28574.1|28567.1|28386.6|28379.6|5813
1626310800000|2021-07-15 01:00:00|28416.6|28409.6|28366.4|28359.4|28416.6|28409.6|28341.4|28334.4|3910
1626314400000|2021-07-15 02:00:00|28363.9|28356.9|28316.4|28309.4|28376.4|28369.4|28266.4|28259.4|3467
1626318000000|2021-07-15 03:00:00|28318.9|28311.9|28346.4|28339.4|28381.4|28374.4|28301.4|28294.4|3031
1626321600000|2021-07-15 04:00:00|28343.9|28336.9|28251.4|28244.4|28343.9|28336.9|28241.4|28234.4|2516
1626325200000|2021-07-15 05:00:00|28253.9|28246.9|28256.4|28249.4|28281.4|28274.4|28241.4|28234.4|4978
1626328800000|2021-07-15 06:00:00|28271.4|28264.4|28246.4|28239.4|28301.4|28294.4|28223.9|28216.9|5612
1626332400000|2021-07-15 07:00:00|28243.9|28236.9|28186.4|28179.4|28243.9|28236.9|28101.4|28094.4|2811
1626336000000|2021-07-15 08:00:00|28188.9|28181.9|28256.4|28249.4|28281.4|28274.4|28166.4|28159.4|1796
1626339600000|2021-07-15 09:00:00|28258.9|28251.9|28211.4|28204.4|28261.4|28254.4|28156.4|28149.4|1445
1626343200000|2021-07-15 10:00:00|28216.4|28209.4|28156.4|28149.4|28231.4|28224.4|28126.4|28119.4|1329
1626346800000|2021-07-15 11:00:00|28161.4|28154.4|28186.4|28179.4|28216.4|28209.4|28116.4|28109.4|1120
1626350400000|2021-07-15 12:00:00|28188.9|28181.9|28191.4|28184.4|28231.4|28224.4|28161.4|28154.4|836
1626354000000|2021-07-15 13:00:00|28193.9|28186.9|28186.4|28179.4|28206.4|28199.4|28126.4|28119.4|1896
1626357600000|2021-07-15 14:00:00|28191.4|28184.4|28173.9|28166.9|28206.4|28199.4|28141.4|28134.4|1508
1626361200000|2021-07-15 15:00:00|28171.4|28164.4|28176.4|28169.4|28221.4|28214.4|28146.4|28139.4|1768
1626364800000|2021-07-15 16:00:00|28173.9|28166.9|28171.4|28164.4|28196.4|28189.4|28126.4|28119.4|1029
1626368400000|2021-07-15 17:00:00|28168.9|28161.9|28026.4|28019.4|28171.4|28164.4|28026.4|28019.4|1489
1626372000000|2021-07-15 18:00:00|28021.4|28014.4|28081.4|28074.4|28086.4|28079.4|28003.9|27996.9|1741
1626375600000|2021-07-15 19:00:00|28083.9|28076.9|28111.4|28104.4|28156.4|28149.4|28083.9|28076.9|1918
1626379200000|2021-07-15 20:00:00|28108.9|28101.9|28052.9|28022.9|28111.4|28104.4|28037.9|28022.3|529
1626382800000|2021-07-15 21:00:00|28056.7|28026.7|28050.8|28020.8|28059.1|28029.1|28048.9|28018.9|0
1626386400000|2021-07-15 22:00:00|28052.1|28022.1|28047.9|28032.9|28054.3|28035.4|28012.9|27997.9|69
1626390000000|2021-07-15 23:00:00|28045.4|28030.4|27961.4|27954.4|28050.4|28035.4|27926.4|27919.4|19202
1626393600000|2021-07-16 00:00:00|27973.9|27966.9|27931.4|27924.4|28123.9|28116.9|27843.9|27836.9|11142
1626397200000|2021-07-16 01:00:00|27926.4|27919.4|27951.5|27944.5|28051.4|28044.4|27883.9|27876.9|4091
1626400800000|2021-07-16 02:00:00|27954|27947|27984|27977|28006.5|27999.5|27941.5|27934.5|2246
1626404400000|2021-07-16 03:00:00|27986.5|27979.5|28051.5|28044.5|28076.5|28069.5|27986.5|27979.5|1930
1626408000000|2021-07-16 04:00:00|28056.5|28049.5|28101.5|28094.5|28121.5|28114.5|28011.5|28004.5|2605
1626411600000|2021-07-16 05:00:00|28104|28097|28016.5|28009.5|28206.5|28199.5|28016.5|28009.5|7929
1626415200000|2021-07-16 06:00:00|28011.5|28004.5|28001.5|27994.5|28011.5|28004.5|27876.5|27869.5|7511
1626418800000|2021-07-16 07:00:00|28004|27997|28011.5|28004.5|28021.5|28014.5|27936.5|27929.5|1426
1626422400000|2021-07-16 08:00:00|28014|28007|28076.5|28069.5|28081.5|28074.5|27956.5|27949.5|1366
1626426000000|2021-07-16 09:00:00|28071.5|28064.5|28066.5|28059.5|28101.5|28094.5|28046.5|28039.5|1002
1626429600000|2021-07-16 10:00:00|28064|28057|28096.5|28089.5|28101.5|28094.5|27996.5|27989.5|1437
1626433200000|2021-07-16 11:00:00|28099|28092|28064|28057|28101.5|28094.5|28051.5|28044.5|486
1626436800000|2021-07-16 12:00:00|28066.5|28059.5|28071.5|28064.5|28086.5|28079.5|28056.5|28049.5|800
1626440400000|2021-07-16 13:00:00|28074|28067|28016.5|28009.5|28116.5|28109.5|27971.5|27964.5|1914
1626444000000|2021-07-16 14:00:00|28021.5|28014.5|27939|27932|28031.5|28024.5|27881.5|27874.5|2413
1626447600000|2021-07-16 15:00:00|27941.5|27934.5|27996.5|27989.5|28011.5|28004.5|27901.5|27894.5|1587
1626451200000|2021-07-16 16:00:00|27994|27987|27984|27977|28026.5|28019.5|27969|27962|737
1626454800000|2021-07-16 17:00:00|27986.5|27979.5|27891.5|27884.5|28011.5|28004.5|27886.5|27879.5|1100
1626458400000|2021-07-16 18:00:00|27889|27882|27846.5|27839.5|27906.5|27899.5|27814|27807|1211
1626462000000|2021-07-16 19:00:00|27844|27837|27816.5|27809.5|27866.5|27859.5|27756.5|27749.5|2888
1626465600000|2021-07-16 20:00:00|27814|27807|27753|27738|27814|27807|27720.5|27705.5|1073
1626645600000|2021-07-18 22:00:00|27761.4|27731.4|27708|27693|27765.5|27750.5|27693|27678|129
1626649200000|2021-07-18 23:00:00|27705.5|27690.5|27631.5|27624.5|27713|27698|27511.5|27504.5|21829
1626652800000|2021-07-19 00:00:00|27626.5|27619.5|27636.5|27629.5|27794|27787|27599|27592|9375
1626656400000|2021-07-19 01:00:00|27641.5|27634.5|27569.9|27562.9|27694|27687|27562.4|27555.4|4800
1626660000000|2021-07-19 02:00:00|27567.4|27560.4|27614.4|27607.4|27646.9|27639.9|27486.9|27479.9|5028
1626663600000|2021-07-19 03:00:00|27616.9|27609.9|27631.9|27624.9|27689.4|27682.4|27606.9|27599.9|2620
1626667200000|2021-07-19 04:00:00|27629.4|27622.4|27601.9|27594.9|27636.9|27629.9|27561.9|27554.9|1905
1626670800000|2021-07-19 05:00:00|27596.9|27589.9|27641.9|27634.9|27706.9|27699.9|27586.9|27579.9|6016
1626674400000|2021-07-19 06:00:00|27636.9|27629.9|27679.4|27672.4|27691.9|27684.9|27596.9|27589.9|4547
1626678000000|2021-07-19 07:00:00|27681.9|27674.9|27526.9|27519.9|27684.4|27677.4|27489.4|27482.4|2792
1626681600000|2021-07-19 08:00:00|27529.4|27522.4|27511.9|27504.9|27646.9|27639.9|27461.9|27454.9|2629
1626685200000|2021-07-19 09:00:00|27506.9|27499.9|27586.9|27579.9|27594.4|27587.4|27481.9|27474.9|1276
1626688800000|2021-07-19 10:00:00|27591.9|27584.9|27526.9|27519.9|27599.4|27592.4|27489.4|27482.4|1397
1626692400000|2021-07-19 11:00:00|27529.4|27522.4|27471.9|27464.9|27541.9|27534.9|27376.9|27369.9|2228
1626696000000|2021-07-19 12:00:00|27466.9|27459.9|27426.9|27419.9|27471.9|27464.9|27374.4|27367.4|1261
1626699600000|2021-07-19 13:00:00|27424.4|27417.4|27276.9|27269.9|27436.9|27429.9|27256.9|27249.9|4510
1626703200000|2021-07-19 14:00:00|27274.4|27267.4|27256.9|27249.9|27306.9|27299.9|27164.4|27157.4|7262
1626706800000|2021-07-19 15:00:00|27254.4|27247.4|27296.9|27289.9|27344.4|27337.4|27221.9|27214.9|3745
1626710400000|2021-07-19 16:00:00|27291.9|27284.9|27161.9|27154.9|27299.4|27292.4|27104.4|27097.4|2531
1626714000000|2021-07-19 17:00:00|27159.4|27152.4|27091.9|27084.9|27209.4|27202.4|27086.9|27079.9|1937
1626717600000|2021-07-19 18:00:00|27096.9|27089.9|27094.4|27087.4|27161.9|27154.9|27079.4|27072.4|1537
1626721200000|2021-07-19 19:00:00|27091.9|27084.9|27296.9|27289.9|27296.9|27289.9|27071.9|27064.9|3160
1626724800000|2021-07-19 20:00:00|27294.4|27287.4|27296.9|27266.9|27330.9|27315.9|27271.9|27264.9|576
1626728400000|2021-07-19 21:00:00|27295.3|27265.3|27320.3|27290.3|27321.1|27291.1|27295.3|27265.3|0
1626732000000|2021-07-19 22:00:00|27320|27290|27303.4|27288.4|27323.3|27293.3|27280.9|27265.9|141
1626735600000|2021-07-19 23:00:00|27300.9|27285.9|27371.9|27364.9|27374.4|27367.4|27286.9|27279.9|32839
1626739200000|2021-07-20 00:00:00|27366.9|27359.9|27386.9|27379.9|27471.9|27464.9|27314.4|27307.4|7527
1626742800000|2021-07-20 01:00:00|27391.9|27384.9|27501.3|27494.3|27526.9|27519.9|27321.9|27314.9|4531
1626746400000|2021-07-20 02:00:00|27498.8|27491.8|27561.3|27554.3|27611.3|27604.3|27456.3|27449.3|3408
1626750000000|2021-07-20 03:00:00|27566.3|27559.3|27416.3|27409.3|27586.3|27579.3|27386.3|27379.3|4197
1626753600000|2021-07-20 04:00:00|27413.8|27406.8|27426.3|27419.3|27446.3|27439.3|27356.3|27349.3|2104
1626757200000|2021-07-20 05:00:00|27431.3|27424.3|27401.3|27394.3|27491.3|27484.3|27376.3|27369.3|5695
1626760800000|2021-07-20 06:00:00|27396.3|27389.3|27448.8|27441.8|27453.8|27446.8|27376.3|27369.3|4604
1626764400000|2021-07-20 07:00:00|27446.3|27439.3|27496.3|27489.3|27571.3|27564.3|27418.8|27411.8|2830
1626768000000|2021-07-20 08:00:00|27498.8|27491.8|27503.8|27496.8|27586.3|27579.3|27491.3|27484.3|1270
1626771600000|2021-07-20 09:00:00|27506.3|27499.3|27421.3|27414.3|27526.3|27519.3|27391.3|27384.3|1308
1626775200000|2021-07-20 10:00:00|27418.8|27411.8|27423.8|27416.8|27496.3|27489.3|27386.3|27379.3|1232
1626778800000|2021-07-20 11:00:00|27426.3|27419.3|27501.3|27494.3|27516.3|27509.3|27401.3|27394.3|1351
1626782400000|2021-07-20 12:00:00|27503.8|27496.8|27436.3|27429.3|27523.8|27516.8|27428.8|27421.8|882
1626786000000|2021-07-20 13:00:00|27438.8|27431.8|27531.3|27524.3|27536.3|27529.3|27336.3|27329.3|2742
1626789600000|2021-07-20 14:00:00|27533.8|27526.8|27723.8|27716.8|27726.3|27719.3|27508.8|27501.8|3087
1626793200000|2021-07-20 15:00:00|27726.3|27719.3|27706.3|27699.3|27736.3|27729.3|27636.3|27629.3|2834
1626796800000|2021-07-20 16:00:00|27711.3|27704.3|27706.3|27699.3|27731.3|27724.3|27676.3|27669.3|1838
1626800400000|2021-07-20 17:00:00|27708.8|27701.8|27701.3|27694.3|27721.3|27714.3|27661.3|27654.3|1280
1626804000000|2021-07-20 18:00:00|27706.3|27699.3|27736.3|27729.3|27756.3|27749.3|27703.8|27696.8|804
1626807600000|2021-07-20 19:00:00|27741.3|27734.3|27743.8|27736.8|27811.3|27804.3|27736.3|27729.3|1733
1626811200000|2021-07-20 20:00:00|27741.3|27734.3|27720.5|27690.5|27775.3|27760.3|27710.3|27689.5|407
1626814800000|2021-07-20 21:00:00|27722.2|27692.2|27719.9|27689.9|27724.2|27694.2|27714.9|27684.9|0
1626818400000|2021-07-20 22:00:00|27718.9|27688.9|27762.8|27747.8|27765.3|27750.3|27718.9|27688.9|118
1626822000000|2021-07-20 23:00:00|27760.3|27745.3|27783.8|27776.8|27826.3|27819.3|27733.8|27726.8|26162
1626825600000|2021-07-21 00:00:00|27778.8|27771.8|27846.3|27839.3|27881.3|27874.3|27671.3|27664.3|9054
1626829200000|2021-07-21 01:00:00|27843.8|27836.8|27696.3|27689.3|27846.3|27839.3|27681.3|27674.3|4530
1626832800000|2021-07-21 02:00:00|27693.8|27686.8|27506.4|27499.4|27693.8|27686.8|27461.4|27454.4|5621
1626836400000|2021-07-21 03:00:00|27501.4|27494.4|27536.4|27529.4|27576.4|27569.4|27491.4|27484.4|2426
1626840000000|2021-07-21 04:00:00|27538.9|27531.9|27441.4|27434.4|27578.9|27571.9|27436.4|27429.4|2463
1626843600000|2021-07-21 05:00:00|27443.9|27436.9|27531.4|27524.4|27558.9|27551.9|27431.4|27424.4|3802
1626847200000|2021-07-21 06:00:00|27528.9|27521.9|27626.4|27619.4|27641.4|27634.4|27511.4|27504.4|4489
1626850800000|2021-07-21 07:00:00|27631.4|27624.4|27711.4|27704.4|27726.4|27719.4|27596.4|27589.4|2457
1626854400000|2021-07-21 08:00:00|27713.9|27706.9|27731.4|27724.4|27771.4|27764.4|27686.4|27679.4|1641
1626858000000|2021-07-21 09:00:00|27733.9|27726.9|27711.4|27704.4|27741.4|27734.4|27686.4|27679.4|842
1626861600000|2021-07-21 10:00:00|27713.9|27706.9|27726.4|27719.4|27726.4|27719.4|27686.4|27679.4|542
1626865200000|2021-07-21 11:00:00|27723.9|27716.9|27616.4|27609.4|27723.9|27716.9|27596.4|27589.4|889
1626868800000|2021-07-21 12:00:00|27618.9|27611.9|27686.4|27679.4|27691.4|27684.4|27606.4|27599.4|861
1626872400000|2021-07-21 13:00:00|27691.4|27684.4|27796.4|27789.4|27816.4|27809.4|27691.4|27684.4|1908
1626876000000|2021-07-21 14:00:00|27801.4|27794.4|27781.4|27774.4|27818.9|27811.9|27731.4|27724.4|1767
1626879600000|2021-07-21 15:00:00|27783.9|27776.9|27813.9|27806.9|27821.4|27814.4|27753.9|27746.9|1633
1626883200000|2021-07-21 16:00:00|27816.4|27809.4|27846.4|27839.4|27856.4|27849.4|27811.4|27804.4|994
1626886800000|2021-07-21 17:00:00|27848.9|27841.9|27921.4|27914.4|27926.4|27919.4|27846.4|27839.4|1631
1626890400000|2021-07-21 18:00:00|27923.9|27916.9|27951.4|27944.4|27951.4|27944.4|27921.4|27914.4|847
1626894000000|2021-07-21 19:00:00|27956.4|27949.4|27971.4|27964.4|27991.4|27984.4|27911.4|27904.4|2135
1626897600000|2021-07-21 20:00:00|27966.4|27959.4|27934.8|27904.8|27981.4|27974.4|27917.9|27902.9|550
1626901200000|2021-07-21 21:00:00|27935|27905|27950.5|27920.5|27953.5|27923.5|27930.2|27900.2|0
1626904800000|2021-07-21 22:00:00|27952.3|27922.3|27950.4|27935.4|27952.3|27935.4|27915.4|27900.4|57
1626908400000|2021-07-21 23:00:00|27957.9|27942.9|27996.4|27989.4|28011.4|28004.4|27896.4|27889.4|16894
1626912000000|2021-07-22 00:00:00|27991.4|27984.4|27996.4|27989.4|28073.9|28066.9|27976.4|27969.4|1375
1626915600000|2021-07-22 01:00:00|27986.4|27979.4|28026.2|28019.2|28036.2|28029.2|27981.2|27974.2|507
1626919200000|2021-07-22 02:00:00|28023.7|28016.7|27993.7|27986.7|28028.7|28021.7|27983.7|27976.7|284
1626922800000|2021-07-22 03:00:00|27991.2|27984.2|27991.2|27984.2|28011.2|28004.2|27978.7|27971.7|212
1626926400000|2021-07-22 04:00:00|27993.7|27986.7|27991.2|27984.2|28001.2|27994.2|27986.2|27979.2|158
1626930000000|2021-07-22 05:00:00|27988.7|27981.7|27973.7|27966.7|28006.2|27999.2|27966.2|27959.2|485
1626933600000|2021-07-22 06:00:00|27981.2|27974.2|27961.2|27954.2|27983.7|27976.7|27916.2|27909.2|1207
1626937200000|2021-07-22 07:00:00|27956.2|27949.2|28011.2|28004.2|28033.7|28026.7|27948.7|27941.7|1163
1626940800000|2021-07-22 08:00:00|28008.7|28001.7|28026.2|28019.2|28036.2|28029.2|27991.2|27984.2|350
1626944400000|2021-07-22 09:00:00|28023.7|28016.7|28043.7|28036.7|28051.2|28044.2|27996.2|27989.2|352
1626948000000|2021-07-22 10:00:00|28041.2|28034.2|28061.2|28054.2|28073.7|28066.7|28031.2|28024.2|286
1626951600000|2021-07-22 11:00:00|28066.2|28059.2|28061.2|28054.2|28068.7|28061.7|28026.2|28019.2|483
1626955200000|2021-07-22 12:00:00|28058.7|28051.7|27948.7|27941.7|28061.2|28054.2|27926.2|27919.2|846
1626958800000|2021-07-22 13:00:00|27946.2|27939.2|27966.2|27959.2|28026.2|28019.2|27933.7|27926.7|1316
1626962400000|2021-07-22 14:00:00|27968.7|27961.7|27981.2|27974.2|28021.2|28014.2|27951.2|27944.2|907
1626966000000|2021-07-22 15:00:00|27978.7|27971.7|27931.2|27924.2|27986.2|27979.2|27916.2|27909.2|1035
1626969600000|2021-07-22 16:00:00|27936.2|27929.2|27966.2|27959.2|27966.2|27959.2|27878.7|27871.7|743
1626973200000|2021-07-22 17:00:00|27963.7|27956.7|28026.2|28019.2|28026.2|28019.2|27958.7|27951.7|522
1626976800000|2021-07-22 18:00:00|28023.7|28016.7|28043.7|28036.7|28046.2|28039.2|28016.2|28009.2|470
1626980400000|2021-07-22 19:00:00|28041.2|28034.2|27971.2|27964.2|28043.7|28036.7|27961.2|27954.2|611
1626984000000|2021-07-22 20:00:00|27976.2|27969.2|28052.5|28022.5|28060.2|28045.2|27971.2|27964.2|276
1626987600000|2021-07-22 21:00:00|28052.1|28022.1|28055.9|28025.9|28057.2|28027.2|28050.1|28020.1|0
1626991200000|2021-07-22 22:00:00|28058.6|28028.6|28057.7|28042.7|28059.8|28042.7|28037.7|28020.5|10
1626994800000|2021-07-22 23:00:00|28055.2|28040.2|28048.7|28041.7|28062.7|28054.2|28018.7|28011.7|5630
1626998400000|2021-07-23 00:00:00|28046.2|28039.2|28096.2|28089.2|28111.2|28104.2|28008.7|28001.7|472
1627002000000|2021-07-23 01:00:00|28093.7|28086.7|28106.7|28099.7|28136.2|28129.2|28071.2|28064.2|776
1627005600000|2021-07-23 02:00:00|28109.2|28102.2|28111.7|28104.7|28129.2|28122.2|28084.2|28077.2|273
1627009200000|2021-07-23 03:00:00|28114.2|28107.2|28081.7|28074.7|28116.7|28109.7|28076.7|28069.7|149
1627012800000|2021-07-23 04:00:00|28086.7|28079.7|28081.7|28074.7|28106.7|28099.7|28071.7|28064.7|176
1627016400000|2021-07-23 05:00:00|28079.2|28072.2|28061.7|28054.7|28084.2|28077.2|28051.7|28044.7|580
1627020000000|2021-07-23 06:00:00|28064.2|28057.2|28114.2|28107.2|28129.2|28122.2|28061.7|28054.7|724
1627023600000|2021-07-23 07:00:00|28116.7|28109.7|28106.7|28099.7|28141.7|28134.7|28091.7|28084.7|726
1627027200000|2021-07-23 08:00:00|28109.2|28102.2|28136.7|28129.7|28151.7|28144.7|28109.2|28102.2|390
1627030800000|2021-07-23 09:00:00|28134.2|28127.2|28141.7|28134.7|28164.2|28157.2|28134.2|28127.2|412
1627034400000|2021-07-23 10:00:00|28136.7|28129.7|28156.7|28149.7|28161.7|28154.7|28136.7|28129.7|356
1627038000000|2021-07-23 11:00:00|28161.7|28154.7|28156.7|28149.7|28166.7|28159.7|28131.7|28124.7|412
1627041600000|2021-07-23 12:00:00|28159.2|28152.2|28161.7|28154.7|28191.7|28184.7|28151.7|28144.7|626
1627045200000|2021-07-23 13:00:00|28156.7|28149.7|28124.2|28117.2|28196.7|28189.7|28111.7|28104.7|1897
1627048800000|2021-07-23 14:00:00|28126.7|28119.7|28194.2|28187.2|28199.2|28192.2|28116.7|28109.7|896
1627052400000|2021-07-23 15:00:00|28191.7|28184.7|28176.7|28169.7|28236.7|28229.7|28176.7|28169.7|1279
1627056000000|2021-07-23 16:00:00|28179.2|28172.2|28201.7|28194.7|28211.7|28204.7|28179.2|28172.2|697
1627059600000|2021-07-23 17:00:00|28199.2|28192.2|28226.7|28219.7|28251.7|28244.7|28196.7|28189.7|1037
1627063200000|2021-07-23 18:00:00|28221.7|28214.7|28196.7|28189.7|28221.7|28214.7|28186.7|28179.7|752
1627066800000|2021-07-23 19:00:00|28191.7|28184.7|28201.7|28194.7|28219.2|28212.2|28166.7|28159.7|1096
1627070400000|2021-07-23 20:00:00|28196.7|28189.7|28228.2|28213.2|28238.2|28223.2|28189.2|28182.2|481
1627250400000|2021-07-25 22:00:00|28218.2|28203.2|28245.7|28230.7|28255.7|28240.7|28213.2|28198.2|142
1627254000000|2021-07-25 23:00:00|28255.7|28240.7|28131.7|28124.7|28255.7|28240.7|28089.2|28082.2|7098
1627257600000|2021-07-26 00:00:00|28114.2|28107.2|27971.7|27964.7|28164.2|28157.2|27921.7|27914.7|10562
1627261200000|2021-07-26 01:00:00|27974.2|27967.2|27915.6|27908.6|27986.7|27979.7|27861|27854|6248
1627264800000|2021-07-26 02:00:00|27913.1|27906.1|27890.6|27883.6|27950.6|27943.6|27885.6|27878.6|2743
1627268400000|2021-07-26 03:00:00|27888.1|27881.1|27860.6|27853.6|27915.6|27908.6|27825.6|27818.6|2762
1627272000000|2021-07-26 04:00:00|27863.1|27856.1|27845.6|27838.6|27890.6|27883.6|27830.6|27823.6|1447
1627275600000|2021-07-26 05:00:00|27840.6|27833.6|27840.6|27833.6|27853.1|27846.1|27780.6|27773.6|4534
1627279200000|2021-07-26 06:00:00|27835.6|27828.6|27843.1|27836.1|27878.1|27871.1|27818.1|27811.1|5044
1627282800000|2021-07-26 07:00:00|27840.6|27833.6|27760.6|27753.6|27878.1|27871.1|27745.6|27738.6|1434
1627286400000|2021-07-26 08:00:00|27758.1|27751.1|27713.1|27706.1|27760.6|27753.6|27660.6|27653.6|2842
1627290000000|2021-07-26 09:00:00|27710.6|27703.6|27800.6|27793.6|27808.1|27801.1|27700.6|27693.6|1365
1627293600000|2021-07-26 10:00:00|27803.1|27796.1|27780.6|27773.6|27830.6|27823.6|27780.6|27773.6|684
1627297200000|2021-07-26 11:00:00|27783.1|27776.1|27835.6|27828.6|27838.1|27831.1|27780.6|27773.6|684
1627300800000|2021-07-26 12:00:00|27830.6|27823.6|27828.1|27821.1|27870.6|27863.6|27818.1|27811.1|881
1627304400000|2021-07-26 13:00:00|27825.6|27818.6|27905.6|27898.6|27935.6|27928.6|27820.6|27813.6|1763
1627308000000|2021-07-26 14:00:00|27908.1|27901.1|27885.6|27878.6|27928.1|27921.1|27843.1|27836.1|1814
1627311600000|2021-07-26 15:00:00|27883.1|27876.1|27935.6|27928.6|27950.6|27943.6|27860.6|27853.6|1303
1627315200000|2021-07-26 16:00:00|27938.1|27931.1|27910.6|27903.6|27940.6|27933.6|27890.6|27883.6|598
1627318800000|2021-07-26 17:00:00|27913.1|27906.1|27910.6|27903.6|27930.6|27923.6|27890.6|27883.6|471
1627322400000|2021-07-26 18:00:00|27908.1|27901.1|27940.6|27933.6|27955.6|27948.6|27900.6|27893.6|364
1627326000000|2021-07-26 19:00:00|27945.6|27938.6|27970.6|27963.6|27985.6|27978.6|27935.6|27928.6|1082
1627329600000|2021-07-26 20:00:00|27968.1|27961.1|27952|27922|27985.6|27978.6|27922.1|27907.1|375
1627333200000|2021-07-26 21:00:00|27951.7|27921.7|27957.9|27927.9|27958.7|27928.7|27951.3|27921.3|0
1627336800000|2021-07-26 22:00:00|27957.3|27927.3|27939.6|27924.6|27958.4|27929.6|27922.1|27907.1|54
1627340400000|2021-07-26 23:00:00|27942.1|27927.1|27908.1|27901.1|28014.6|28001.1|27900.6|27893.6|15843
1627344000000|2021-07-27 00:00:00|27905.6|27898.6|27955.6|27948.6|28008.1|28001.1|27865.6|27858.6|4326
1627347600000|2021-07-27 01:00:00|27950.6|27943.6|28008.4|28001.4|28030.9|28023.9|27940.6|27933.6|3190
1627351200000|2021-07-27 02:00:00|28005.9|27998.9|27980.9|27973.9|28040.9|28033.9|27920.9|27913.9|3651
1627354800000|2021-07-27 03:00:00|27978.4|27971.4|27970.9|27963.9|27985.9|27978.9|27933.4|27926.4|1329
1627358400000|2021-07-27 04:00:00|27973.4|27966.4|27990.9|27983.9|28000.9|27993.9|27965.9|27958.9|1135
1627362000000|2021-07-27 05:00:00|27993.4|27986.4|27958.4|27951.4|27995.9|27988.9|27920.9|27913.9|3286
1627365600000|2021-07-27 06:00:00|27955.9|27948.9|27900.9|27893.9|27975.9|27968.9|27885.9|27878.9|3206
1627369200000|2021-07-27 07:00:00|27895.9|27888.9|27720.9|27713.9|27895.9|27888.9|27630.9|27623.9|4888
1627372800000|2021-07-27 08:00:00|27718.4|27711.4|27720.9|27713.9|27795.9|27788.9|27690.9|27683.9|1605
1627376400000|2021-07-27 09:00:00|27723.4|27716.4|27775.9|27768.9|27800.9|27793.9|27703.4|27696.4|863
1627380000000|2021-07-27 10:00:00|27778.4|27771.4|27800.9|27793.9|27800.9|27793.9|27750.9|27743.9|543
1627383600000|2021-07-27 11:00:00|27805.9|27798.9|27798.4|27791.4|27860.9|27853.9|27788.4|27781.4|931
1627387200000|2021-07-27 12:00:00|27800.9|27793.9|27780.9|27773.9|27810.9|27803.9|27745.9|27738.9|2586
1627390800000|2021-07-27 13:00:00|27778.4|27771.4|27680.9|27673.9|27783.4|27776.4|27640.9|27633.9|1753
1627394400000|2021-07-27 14:00:00|27673.4|27666.4|27670.9|27663.9|27705.9|27698.9|27625.9|27618.9|2338
1627398000000|2021-07-27 15:00:00|27665.9|27658.9|27565.9|27558.9|27695.9|27688.9|27500.9|27493.9|2715
1627401600000|2021-07-27 16:00:00|27563.4|27556.4|27410.9|27403.9|27568.4|27561.4|27405.9|27398.9|2685
1627405200000|2021-07-27 17:00:00|27413.4|27406.4|27430.9|27423.9|27465.9|27458.9|27375.9|27368.9|1664
1627408800000|2021-07-27 18:00:00|27425.9|27418.9|27565.9|27558.9|27575.9|27568.9|27425.9|27418.9|1178
1627412400000|2021-07-27 19:00:00|27568.4|27561.4|27605.9|27598.9|27615.9|27608.9|27535.9|27528.9|1675
1627416000000|2021-07-27 20:00:00|27603.4|27596.4|27544.2|27514.2|27605.9|27598.9|27500.9|27493.9|910
1627419600000|2021-07-27 21:00:00|27544.4|27514.4|27518.2|27488.2|27545.8|27515.8|27507.4|27477.4|0
1627423200000|2021-07-27 22:00:00|27520|27490|27582.4|27567.4|27582.4|27567.4|27519.4|27489.4|109
1627426800000|2021-07-27 23:00:00|27579.9|27564.9|27653.4|27646.4|27673.4|27666.4|27574.9|27559.9|23755
1627430400000|2021-07-28 00:00:00|27650.9|27643.9|27763.4|27756.4|27773.4|27766.4|27618.4|27611.4|6343
1627434000000|2021-07-28 01:00:00|27765.9|27758.9|27670.9|27663.9|27813.4|27806.4|27645.9|27638.9|5572
1627437600000|2021-07-28 02:00:00|27668.4|27661.4|27670.9|27663.9|27695.9|27688.9|27570.9|27563.9|5152
1627441200000|2021-07-28 03:00:00|27668.4|27661.4|27565.9|27558.9|27700.9|27693.9|27560.9|27553.9|2630
1627444800000|2021-07-28 04:00:00|27563.4|27556.4|27515.9|27508.9|27580.9|27573.9|27490.9|27483.9|3625
1627448400000|2021-07-28 05:00:00|27510.9|27503.9|27590.9|27583.9|27615.9|27608.9|27458.4|27451.4|6684
1627452000000|2021-07-28 06:00:00|27584.4|27577.4|27584.4|27577.4|27619.4|27612.4|27534.4|27527.4|4369
1627455600000|2021-07-28 07:00:00|27586.9|27579.9|27634.4|27627.4|27634.4|27627.4|27529.4|27522.4|1108
1627459200000|2021-07-28 08:00:00|27636.9|27629.9|27734.4|27727.4|27739.4|27732.4|27604.4|27597.4|1930
1627462800000|2021-07-28 09:00:00|27731.9|27724.9|27749.4|27742.4|27764.4|27757.4|27719.4|27712.4|670
1627466400000|2021-07-28 10:00:00|27751.9|27744.9|27729.4|27722.4|27759.4|27752.4|27679.4|27672.4|646
1627470000000|2021-07-28 11:00:00|27731.9|27724.9|27769.4|27762.4|27784.4|27777.4|27724.4|27717.4|672
1627473600000|2021-07-28 12:00:00|27766.9|27759.9|27784.4|27777.4|27791.9|27784.9|27739.4|27732.4|750
1627477200000|2021-07-28 13:00:00|27781.9|27774.9|27774.4|27767.4|27836.9|27829.9|27724.4|27717.4|1893
1627480800000|2021-07-28 14:00:00|27779.4|27772.4|27811.9|27804.9|27854.4|27847.4|27744.4|27737.4|1738
1627484400000|2021-07-28 15:00:00|27814.4|27807.4|27809.4|27802.4|27816.9|27809.9|27769.4|27762.4|1548
1627488000000|2021-07-28 16:00:00|27814.4|27807.4|27799.4|27792.4|27829.4|27822.4|27779.4|27772.4|630
1627491600000|2021-07-28 17:00:00|27804.4|27797.4|27776.9|27769.9|27819.4|27812.4|27769.4|27762.4|420
1627495200000|2021-07-28 18:00:00|27774.4|27767.4|27879.4|27872.4|27904.4|27897.4|27751.9|27744.9|1547
1627498800000|2021-07-28 19:00:00|27881.9|27874.9|27804.4|27797.4|27899.4|27892.4|27799.4|27792.4|1343
1627502400000|2021-07-28 20:00:00|27799.4|27792.4|27808.2|27778.2|27808.9|27797.4|27755.9|27740.9|429
1627506000000|2021-07-28 21:00:00|27808|27778|27804.3|27774.3|27808.7|27778.7|27799.9|27769.9|0
1627509600000|2021-07-28 22:00:00|27810|27780|27808.4|27793.4|27823.4|27808.4|27793.4|27773.9|71
1627513200000|2021-07-28 23:00:00|27810.9|27795.9|27771.9|27764.9|27839.4|27832.4|27764.4|27757.4|15933
1627516800000|2021-07-29 00:00:00|27766.9|27759.9|27774.4|27767.4|27821.9|27814.9|27664.4|27657.4|5336
1627520400000|2021-07-29 01:00:00|27776.9|27769.9|27674.4|27667.4|27799.4|27792.4|27656.9|27649.9|4201
1627524000000|2021-07-29 02:00:00|27671.9|27664.9|27745.1|27738.1|27745.1|27738.1|27645.1|27638.1|2292
1627527600000|2021-07-29 03:00:00|27742.6|27735.6|27765.1|27758.1|27795.1|27788.1|27740.1|27733.1|1973
1627531200000|2021-07-29 04:00:00|27770.1|27763.1|27770.1|27763.1|27802.6|27795.6|27765.1|27758.1|1420
1627534800000|2021-07-29 05:00:00|27775.1|27768.1|27785.1|27778.1|27785.1|27778.1|27745.1|27738.1|3228
1627538400000|2021-07-29 06:00:00|27790.1|27783.1|27865.1|27858.1|27880.1|27873.1|27777.6|27770.6|3484
1627542000000|2021-07-29 07:00:00|27862.6|27855.6|27882.6|27875.6|27940.1|27933.1|27860.1|27853.1|1834
1627545600000|2021-07-29 08:00:00|27885.1|27878.1|27890.1|27883.1|27915.1|27908.1|27855.1|27848.1|1198
1627549200000|2021-07-29 09:00:00|27887.6|27880.6|27940.1|27933.1|27940.1|27933.1|27870.1|27863.1|622
1627552800000|2021-07-29 10:00:00|27937.6|27930.6|27925.1|27918.1|27940.1|27933.1|27890.1|27883.1|468
1627556400000|2021-07-29 11:00:00|27922.6|27915.6|27932.6|27925.6|27945.1|27938.1|27910.1|27903.1|664
1627560000000|2021-07-29 12:00:00|27935.1|27928.1|27915.1|27908.1|27945.1|27938.1|27902.6|27895.6|498
1627563600000|2021-07-29 13:00:00|27920.1|27913.1|27910.1|27903.1|27945.1|27938.1|27890.1|27883.1|1145
1627567200000|2021-07-29 14:00:00|27915.1|27908.1|27915.1|27908.1|27915.1|27908.1|27887.6|27880.6|1121
1627570800000|2021-07-29 15:00:00|27920.1|27913.1|27850.1|27843.1|27925.1|27918.1|27832.6|27825.6|1605
1627574400000|2021-07-29 16:00:00|27845.1|27838.1|27830.1|27823.1|27880.1|27873.1|27825.1|27818.1|679
1627578000000|2021-07-29 17:00:00|27832.6|27825.6|27840.1|27833.1|27860.1|27853.1|27830.1|27823.1|247
1627581600000|2021-07-29 18:00:00|27842.6|27835.6|27805.1|27798.1|27855.1|27848.1|27805.1|27798.1|326
1627585200000|2021-07-29 19:00:00|27807.6|27800.6|27765.1|27758.1|27810.1|27803.1|27765.1|27758.1|1803
1627588800000|2021-07-29 20:00:00|27770.1|27763.1|27771.3|27741.3|27784.1|27773.1|27706.6|27691.6|622
1627592400000|2021-07-29 21:00:00|27771|27741|27754.5|27724.5|27778.3|27748.3|27754.5|27724.5|0
1627596000000|2021-07-29 22:00:00|27755.5|27725.5|27744.1|27729.1|27779.8|27749.8|27739.1|27724.1|53
1627599600000|2021-07-29 23:00:00|27749.1|27734.1|27640.1|27633.1|27754.1|27739.1|27635.1|27628.1|13283
1627603200000|2021-07-30 00:00:00|27642.6|27635.6|27455.1|27448.1|27677.6|27670.6|27405.1|27398.1|11486
1627606800000|2021-07-30 01:00:00|27452.6|27445.6|27315.1|27308.1|27490.1|27483.1|27290.1|27283.1|6655
1627610400000|2021-07-30 02:00:00|27312.6|27305.6|27382.1|27375.1|27427.1|27420.1|27287.6|27280.6|3783
1627614000000|2021-07-30 03:00:00|27384.6|27377.6|27329.6|27322.6|27459.6|27452.6|27307.1|27300.1|2795
1627617600000|2021-07-30 04:00:00|27334.6|27327.6|27339.6|27332.6|27362.1|27355.1|27312.1|27305.1|2578
1627621200000|2021-07-30 05:00:00|27337.1|27330.1|27284.6|27277.6|27357.1|27350.1|27269.6|27262.6|7218
1627624800000|2021-07-30 06:00:00|27289.6|27282.6|27379.6|27372.6|27419.6|27412.6|27284.6|27277.6|6825
1627628400000|2021-07-30 07:00:00|27377.1|27370.1|27404.6|27397.6|27419.6|27412.6|27329.6|27322.6|1820
1627632000000|2021-07-30 08:00:00|27399.6|27392.6|27477.1|27470.1|27507.1|27500.1|27379.6|27372.6|1739
1627635600000|2021-07-30 09:00:00|27479.6|27472.6|27439.6|27432.6|27494.6|27487.6|27434.6|27427.6|896
1627639200000|2021-07-30 10:00:00|27442.1|27435.1|27524.6|27517.6|27524.6|27517.6|27419.6|27412.6|851
1627642800000|2021-07-30 11:00:00|27527.1|27520.1|27489.6|27482.6|27532.1|27525.1|27489.6|27482.6|451
1627646400000|2021-07-30 12:00:00|27492.1|27485.1|27534.6|27527.6|27539.6|27532.6|27464.6|27457.6|648
1627650000000|2021-07-30 13:00:00|27532.1|27525.1|27599.6|27592.6|27617.1|27610.1|27499.6|27492.6|1570
1627653600000|2021-07-30 14:00:00|27602.1|27595.1|27539.6|27532.6|27624.6|27617.6|27534.6|27527.6|1631
1627657200000|2021-07-30 15:00:00|27537.1|27530.1|27509.6|27502.6|27559.6|27552.6|27487.1|27480.1|1494
1627660800000|2021-07-30 16:00:00|27507.1|27500.1|27524.6|27517.6|27544.6|27537.6|27499.6|27492.6|759
1627664400000|2021-07-30 17:00:00|27529.6|27522.6|27539.6|27532.6|27564.6|27557.6|27509.6|27502.6|710
1627668000000|2021-07-30 18:00:00|27544.6|27537.6|27494.6|27487.6|27544.6|27537.6|27459.6|27452.6|795
1627671600000|2021-07-30 19:00:00|27492.1|27485.1|27469.6|27462.6|27514.6|27507.6|27449.6|27442.6|1932
1627675200000|2021-07-30 20:00:00|27474.6|27467.6|27498.6|27483.6|27518.6|27503.6|27467.1|27460.1|519
1627855200000|2021-08-01 22:00:00|27531.1|27516.1|27583.6|27568.6|27608.6|27593.6|27531.1|27516.1|125
1627858800000|2021-08-01 23:00:00|27578.6|27563.6|27552.1|27545.1|27608.6|27593.6|27447.1|27440.1|16617
1627862400000|2021-08-02 00:00:00|27549.6|27542.6|27689.6|27682.6|27732.1|27725.1|27517.1|27510.1|8540
1627866000000|2021-08-02 01:00:00|27694.6|27687.6|27729.6|27722.6|27774.6|27767.6|27684.6|27677.6|5646
1627869600000|2021-08-02 02:00:00|27727.1|27720.1|27782.1|27775.1|27807.1|27800.1|27684.6|27677.6|3758
1627873200000|2021-08-02 03:00:00|27779.6|27772.6|27809.6|27802.6|27834.6|27827.6|27779.6|27772.6|2828
1627876800000|2021-08-02 04:00:00|27812.1|27805.1|27809.6|27802.6|27832.1|27825.1|27789.6|27782.6|2114
1627880400000|2021-08-02 05:00:00|27804.6|27797.6|27759.6|27752.6|27814.6|27807.6|27744.6|27737.6|5554
1627884000000|2021-08-02 06:00:00|27764.6|27757.6|27744.6|27737.6|27787.1|27780.1|27729.6|27722.6|4819
1627887600000|2021-08-02 07:00:00|27749.6|27742.6|27784.6|27777.6|27834.6|27827.6|27749.6|27742.6|1605
1627891200000|2021-08-02 08:00:00|27779.6|27772.6|27769.6|27762.6|27799.6|27792.6|27749.6|27742.6|868
1627894800000|2021-08-02 09:00:00|27767.1|27760.1|27769.6|27762.6|27799.6|27792.6|27759.6|27752.6|463
1627898400000|2021-08-02 10:00:00|27767.1|27760.1|27694.6|27687.6|27769.6|27762.6|27689.6|27682.6|955
1627902000000|2021-08-02 11:00:00|27692.1|27685.1|27709.6|27702.6|27719.6|27712.6|27659.6|27652.6|912
1627905600000|2021-08-02 12:00:00|27712.1|27705.1|27704.6|27697.6|27724.6|27717.6|27669.6|27662.6|630
1627909200000|2021-08-02 13:00:00|27709.6|27702.6|27739.6|27732.6|27757.1|27750.1|27697.1|27690.1|1497
1627912800000|2021-08-02 14:00:00|27734.6|27727.6|27679.6|27672.6|27744.6|27737.6|27659.6|27652.6|1512
1627916400000|2021-08-02 15:00:00|27682.1|27675.1|27599.6|27592.6|27699.6|27692.6|27599.6|27592.6|1345
1627920000000|2021-08-02 16:00:00|27602.1|27595.1|27607.1|27600.1|27624.6|27617.6|27574.6|27567.6|1022
1627923600000|2021-08-02 17:00:00|27609.6|27602.6|27599.6|27592.6|27624.6|27617.6|27579.6|27572.6|280
1627927200000|2021-08-02 18:00:00|27597.1|27590.1|27589.6|27582.6|27624.6|27617.6|27584.6|27577.6|453
1627930800000|2021-08-02 19:00:00|27587.1|27580.1|27524.6|27517.6|27589.6|27582.6|27484.6|27477.6|1611
1627934400000|2021-08-02 20:00:00|27529.6|27522.6|27586.1|27556.1|27587.7|27563.6|27514.6|27507.6|473
1627938000000|2021-08-02 21:00:00|27585.5|27555.5|27592.7|27562.7|27594.7|27564.7|27582.2|27552.2|0
1627941600000|2021-08-02 22:00:00|27596.7|27566.7|27608.6|27593.6|27608.6|27593.6|27573.6|27558.1|43
1627945200000|2021-08-02 23:00:00|27613.6|27598.6|27539.6|27532.6|27613.6|27598.6|27519.6|27512.6|14359
1627948800000|2021-08-03 00:00:00|27542.1|27535.1|27652.1|27645.1|27724.6|27717.6|27532.1|27525.1|5360
1627952400000|2021-08-03 01:00:00|27654.6|27647.6|27534.9|27527.9|27667.1|27660.1|27509.9|27502.9|4045
1627956000000|2021-08-03 02:00:00|27532.4|27525.4|27534.9|27527.9|27554.9|27547.9|27484.9|27477.9|2777
1627959600000|2021-08-03 03:00:00|27532.4|27525.4|27559.9|27552.9|27624.9|27617.9|27524.9|27517.9|2413
1627963200000|2021-08-03 04:00:00|27554.9|27547.9|27579.9|27572.9|27584.9|27577.9|27534.9|27527.9|1532
1627966800000|2021-08-03 05:00:00|27574.9|27567.9|27624.9|27617.9|27644.9|27637.9|27574.9|27567.9|4534
1627970400000|2021-08-03 06:00:00|27629.9|27622.9|27604.9|27597.9|27634.9|27627.9|27574.9|27567.9|3103
1627974000000|2021-08-03 07:00:00|27602.4|27595.4|27622.4|27615.4|27639.9|27632.9|27567.4|27560.4|686
1627977600000|2021-08-03 08:00:00|27624.9|27617.9|27614.9|27607.9|27634.9|27627.9|27589.9|27582.9|535
1627981200000|2021-08-03 09:00:00|27617.4|27610.4|27629.9|27622.9|27634.9|27627.9|27604.9|27597.9|584
1627984800000|2021-08-03 10:00:00|27632.4|27625.4|27659.9|27652.9|27664.9|27657.9|27619.9|27612.9|429
1627988400000|2021-08-03 11:00:00|27657.4|27650.4|27649.9|27642.9|27659.9|27652.9|27644.9|27637.9|320
1627992000000|2021-08-03 12:00:00|27652.4|27645.4|27582.4|27575.4|27654.9|27647.9|27549.9|27542.9|1668
1627995600000|2021-08-03 13:00:00|27579.9|27572.9|27444.9|27437.9|27579.9|27572.9|27439.9|27432.9|2439
1627999200000|2021-08-03 14:00:00|27447.4|27440.4|27527.4|27520.4|27544.9|27537.9|27424.9|27417.9|1958
1628002800000|2021-08-03 15:00:00|27529.9|27522.9|27642.4|27635.4|27642.4|27635.4|27509.9|27502.9|1988
1628006400000|2021-08-03 16:00:00|27644.9|27637.9|27649.9|27642.9|27649.9|27642.9|27599.9|27592.9|755
1628010000000|2021-08-03 17:00:00|27652.4|27645.4|27669.9|27662.9|27689.9|27682.9|27649.9|27642.9|904
1628013600000|2021-08-03 18:00:00|27674.9|27667.9|27664.9|27657.9|27694.9|27687.9|27652.4|27645.4|510
1628017200000|2021-08-03 19:00:00|27669.9|27662.9|27689.9|27682.9|27699.9|27692.9|27649.9|27642.9|1975
1628020800000|2021-08-03 20:00:00|27684.9|27677.9|27637.9|27607.9|27689.9|27682.9|27631.4|27607.2|415
1628024400000|2021-08-03 21:00:00|27639.3|27609.3|27672.4|27642.4|27672.6|27642.6|27638.8|27608.8|0
1628028000000|2021-08-03 22:00:00|27674.5|27644.5|27651.4|27636.4|27681.8|27651.8|27638.9|27623.9|29
1628031600000|2021-08-03 23:00:00|27648.9|27633.9|27602.4|27595.4|27651.4|27636.4|27599.9|27592.9|14353
1628035200000|2021-08-04 00:00:00|27599.9|27592.9|27549.9|27542.9|27624.9|27617.9|27484.9|27477.9|5421
1628038800000|2021-08-04 01:00:00|27547.4|27540.4|27619.8|27612.8|27629.8|27622.8|27524.9|27517.9|4056
1628042400000|2021-08-04 02:00:00|27622.3|27615.3|27589.8|27582.8|27634.8|27627.8|27589.8|27582.8|1936
1628046000000|2021-08-04 03:00:00|27594.8|27587.8|27569.8|27562.8|27614.8|27607.8|27562.3|27555.3|1345
1628049600000|2021-08-04 04:00:00|27564.8|27557.8|27559.8|27552.8|27577.3|27570.3|27524.8|27517.8|1810
1628053200000|2021-08-04 05:00:00|27564.8|27557.8|27574.8|27567.8|27589.8|27582.8|27559.8|27552.8|3008
1628056800000|2021-08-04 06:00:00|27577.3|27570.3|27594.8|27587.8|27609.8|27602.8|27569.8|27562.8|3616
1628060400000|2021-08-04 07:00:00|27599.8|27592.8|27569.8|27562.8|27624.8|27617.8|27564.8|27557.8|1194
1628064000000|2021-08-04 08:00:00|27567.3|27560.3|27589.8|27582.8|27602.3|27595.3|27554.8|27547.8|597
1628067600000|2021-08-04 09:00:00|27592.3|27585.3|27589.8|27582.8|27604.8|27597.8|27569.8|27562.8|452
1628071200000|2021-08-04 10:00:00|27594.8|27587.8|27584.8|27577.8|27599.8|27592.8|27579.8|27572.8|377
1628074800000|2021-08-04 11:00:00|27582.3|27575.3|27524.8|27517.8|27584.8|27577.8|27519.8|27512.8|707
1628078400000|2021-08-04 12:00:00|27522.3|27515.3|27474.8|27467.8|27534.8|27527.8|27449.8|27442.8|1532
1628082000000|2021-08-04 13:00:00|27469.8|27462.8|27519.8|27512.8|27539.8|27532.8|27454.8|27447.8|1520
1628085600000|2021-08-04 14:00:00|27524.8|27517.8|27579.8|27572.8|27604.8|27597.8|27522.3|27515.3|2720
1628089200000|2021-08-04 15:00:00|27574.8|27567.8|27554.8|27547.8|27594.8|27587.8|27539.8|27532.8|1235
1628092800000|2021-08-04 16:00:00|27549.8|27542.8|27562.3|27555.3|27569.8|27562.8|27539.8|27532.8|409
1628096400000|2021-08-04 17:00:00|27564.8|27557.8|27574.8|27567.8|27584.8|27577.8|27559.8|27552.8|261
1628100000000|2021-08-04 18:00:00|27577.3|27570.3|27562.3|27555.3|27594.8|27587.8|27559.8|27552.8|466
1628103600000|2021-08-04 19:00:00|27564.8|27557.8|27534.8|27527.8|27569.8|27562.8|27532.3|27525.3|604
1628107200000|2021-08-04 20:00:00|27539.8|27532.8|27523.2|27493.2|27539.8|27532.8|27503.8|27488.8|625
1628110800000|2021-08-04 21:00:00|27522.9|27492.9|27529.7|27499.7|27529.8|27499.8|27516.7|27486.7|0
1628114400000|2021-08-04 22:00:00|27531.3|27501.3|27541.3|27526.3|27553.8|27538.8|27526.5|27496.5|7
1628118000000|2021-08-04 23:00:00|27543.8|27528.8|27514.8|27507.8|27548.8|27533.8|27494.8|27487.8|14696
1628121600000|2021-08-05 00:00:00|27512.3|27505.3|27699.8|27692.8|27744.8|27737.8|27509.8|27502.8|7008
1628125200000|2021-08-05 01:00:00|27697.3|27690.3|27624.8|27617.8|27699.8|27692.8|27624.8|27617.8|3265
1628128800000|2021-08-05 02:00:00|27629.8|27622.8|27684.8|27677.8|27694.8|27687.8|27629.8|27622.8|1988
1628132400000|2021-08-05 03:00:00|27689.8|27682.8|27699.8|27692.8|27722.3|27715.3|27687.3|27680.3|1898
1628136000000|2021-08-05 04:00:00|27702.3|27695.3|27689.8|27682.8|27714.8|27707.8|27689.8|27682.8|1433
1628139600000|2021-08-05 05:00:00|27692.3|27685.3|27719.8|27712.8|27724.8|27717.8|27684.8|27677.8|2909
1628143200000|2021-08-05 06:00:00|27714.8|27707.8|27654.8|27647.8|27719.8|27712.8|27639.8|27632.8|3176
1628146800000|2021-08-05 07:00:00|27659.8|27652.8|27742.3|27735.3|27764.8|27757.8|27649.8|27642.8|1881
1628150400000|2021-08-05 08:00:00|27744.8|27737.8|27734.8|27727.8|27744.8|27737.8|27709.8|27702.8|941
1628154000000|2021-08-05 09:00:00|27732.3|27725.3|27724.8|27717.8|27739.8|27732.8|27714.8|27707.8|456
1628157600000|2021-08-05 10:00:00|27727.3|27720.3|27689.8|27682.8|27729.8|27722.8|27679.8|27672.8|610
1628161200000|2021-08-05 11:00:00|27694.8|27687.8|27694.8|27687.8|27699.8|27692.8|27669.8|27662.8|469
1628164800000|2021-08-05 12:00:00|27699.8|27692.8|27704.8|27697.8|27729.8|27722.8|27699.8|27692.8|570
1628168400000|2021-08-05 13:00:00|27699.8|27692.8|27774.8|27767.8|27774.8|27767.8|27699.8|27692.8|1389
1628172000000|2021-08-05 14:00:00|27779.8|27772.8|27799.8|27792.8|27819.8|27812.8|27764.8|27757.8|1737
1628175600000|2021-08-05 15:00:00|27802.3|27795.3|27824.8|27817.8|27829.8|27822.8|27794.8|27787.8|1202
1628179200000|2021-08-05 16:00:00|27822.3|27815.3|27799.8|27792.8|27824.8|27817.8|27784.8|27777.8|472
1628182800000|2021-08-05 17:00:00|27804.8|27797.8|27829.8|27822.8|27829.8|27822.8|27799.8|27792.8|245
1628186400000|2021-08-05 18:00:00|27834.8|27827.8|27807.3|27800.3|27839.8|27832.8|27804.8|27797.8|548
1628190000000|2021-08-05 19:00:00|27809.8|27802.8|27829.8|27822.8|27834.8|27827.8|27784.8|27777.8|891
1628193600000|2021-08-05 20:00:00|27827.3|27820.3|27861.2|27831.2|27868.8|27853.8|27819.8|27812.8|328
1628197200000|2021-08-05 21:00:00|27861.1|27831.1|27857.7|27827.7|27862.2|27832.2|27855.6|27825.6|0
1628200800000|2021-08-05 22:00:00|27855.5|27825.5|27853.8|27838.8|27868.8|27853.8|27848.8|27821.6|22
1628204400000|2021-08-05 23:00:00|27851.3|27836.3|27759.8|27752.8|27853.8|27838.8|27754.8|27747.8|1307
1628208000000|2021-08-06 00:00:00|27754.8|27747.8|27764.8|27757.8|27914.8|27907.8|27742.3|27735.3|6563
1628211600000|2021-08-06 01:00:00|27759.8|27752.8|27784.8|27777.8|27789.8|27782.8|27709.8|27702.8|3887
1628215200000|2021-08-06 02:00:00|27782.3|27775.3|27769.6|27762.6|27784.8|27777.8|27734.6|27727.6|1759
1628218800000|2021-08-06 03:00:00|27772.1|27765.1|27824.6|27817.6|27837.1|27830.1|27772.1|27765.1|2284
1628222400000|2021-08-06 04:00:00|27829.6|27822.6|27809.6|27802.6|27829.6|27822.6|27794.6|27787.6|1572
1628226000000|2021-08-06 05:00:00|27807.1|27800.1|27829.6|27822.6|27832.1|27825.1|27794.6|27787.6|2665
1628229600000|2021-08-06 06:00:00|27824.6|27817.6|27862.1|27855.1|27904.6|27897.6|27814.6|27807.6|3974
1628233200000|2021-08-06 07:00:00|27864.6|27857.6|27834.6|27827.6|27874.6|27867.6|27827.1|27820.1|685
1628236800000|2021-08-06 08:00:00|27837.1|27830.1|27864.6|27857.6|27869.6|27862.6|27822.1|27815.1|411
1628240400000|2021-08-06 09:00:00|27867.1|27860.1|27854.6|27847.6|27879.6|27872.6|27849.6|27842.6|492
1628244000000|2021-08-06 10:00:00|27852.1|27845.1|27849.6|27842.6|27869.6|27862.6|27844.6|27837.6|386
1628247600000|2021-08-06 11:00:00|27852.1|27845.1|27844.6|27837.6|27857.1|27850.1|27844.6|27837.6|256
1628251200000|2021-08-06 12:00:00|27849.6|27842.6|27887.1|27880.1|27939.6|27932.6|27837.1|27830.1|1737
1628254800000|2021-08-06 13:00:00|27884.6|27877.6|27904.6|27897.6|27969.6|27962.6|27884.6|27877.6|1833
1628258400000|2021-08-06 14:00:00|27907.1|27900.1|27904.6|27897.6|27924.6|27917.6|27879.6|27872.6|1019
1628262000000|2021-08-06 15:00:00|27909.6|27902.6|27894.6|27887.6|27909.6|27902.6|27859.6|27852.6|1121
1628265600000|2021-08-06 16:00:00|27897.1|27890.1|27899.6|27892.6|27909.6|27902.6|27889.6|27882.6|457
1628269200000|2021-08-06 17:00:00|27902.1|27895.1|27904.6|27897.6|27909.6|27902.6|27889.6|27882.6|252
1628272800000|2021-08-06 18:00:00|27902.1|27895.1|27849.6|27842.6|27904.6|27897.6|27849.6|27842.6|379
1628276400000|2021-08-06 19:00:00|27854.6|27847.6|27894.6|27887.6|27899.6|27892.6|27839.6|27832.6|829
1628280000000|2021-08-06 20:00:00|27889.6|27882.6|27903.6|27888.6|27921.1|27906.1|27888.6|27873.6|202
1628460000000|2021-08-08 22:00:00|27888.6|27873.6|27853.6|27838.6|27888.6|27873.6|27843.6|27828.6|86
1628463600000|2021-08-08 23:00:00|27848.6|27833.6|27764.6|27757.6|27848.6|27840.1|27754.6|27747.6|11690
1628467200000|2021-08-09 00:00:00|27759.6|27752.6|27719.6|27712.6|27759.6|27752.6|27697.1|27690.1|1150
1628470800000|2021-08-09 01:00:00|27722.1|27715.1|27754.6|27747.6|27774.6|27767.6|27704.6|27697.6|860
1628474400000|2021-08-09 02:00:00|27757.1|27750.1|27794.6|27787.6|27809.6|27802.6|27754.6|27747.6|517
1628478000000|2021-08-09 03:00:00|27797.1|27790.1|27799.6|27792.6|27814.6|27807.6|27789.6|27782.6|166
1628481600000|2021-08-09 04:00:00|27797.1|27790.1|27809.6|27802.6|27814.6|27807.6|27784.6|27777.6|304
1628485200000|2021-08-09 05:00:00|27804.6|27797.6|27752.1|27745.1|27809.6|27802.6|27739.6|27732.6|1002
1628488800000|2021-08-09 06:00:00|27749.6|27742.6|27774.6|27767.6|27784.6|27777.6|27724.6|27717.6|732
1628492400000|2021-08-09 07:00:00|27772.1|27765.1|27794.6|27787.6|27824.6|27817.6|27762.1|27755.1|575
1628496000000|2021-08-09 08:00:00|27797.1|27790.1|27784.6|27777.6|27804.6|27797.6|27769.6|27762.6|341
1628499600000|2021-08-09 09:00:00|27782.1|27775.1|27794.6|27787.6|27799.6|27792.6|27759.6|27752.6|176
1628503200000|2021-08-09 10:00:00|27792.1|27785.1|27774.6|27767.6|27807.1|27800.1|27774.6|27767.6|161
1628506800000|2021-08-09 11:00:00|27772.1|27765.1|27794.6|27787.6|27797.1|27790.1|27764.6|27757.6|275
1628510400000|2021-08-09 12:00:00|27789.6|27782.6|27804.6|27797.6|27812.1|27805.1|27764.6|27757.6|224
1628514000000|2021-08-09 13:00:00|27807.1|27800.1|27799.6|27792.6|27824.6|27817.6|27749.6|27742.6|843
1628517600000|2021-08-09 14:00:00|27794.6|27787.6|27849.6|27842.6|27859.6|27852.6|27782.1|27775.1|684
1628521200000|2021-08-09 15:00:00|27844.6|27837.6|27884.6|27877.6|27884.6|27877.6|27834.6|27827.6|631
1628524800000|2021-08-09 16:00:00|27879.6|27872.6|27879.6|27872.6|27889.6|27882.6|27869.6|27862.6|405
1628528400000|2021-08-09 17:00:00|27874.6|27867.6|27869.6|27862.6|27887.1|27880.1|27864.6|27857.6|239
1628532000000|2021-08-09 18:00:00|27864.6|27857.6|27914.6|27907.6|27929.6|27922.6|27864.6|27857.6|803
1628535600000|2021-08-09 19:00:00|27909.6|27902.6|27909.6|27902.6|27924.6|27917.6|27889.6|27882.6|884
1628539200000|2021-08-09 20:00:00|27912.1|27905.1|27931.5|27901.5|27941.1|27926.1|27909.6|27898.6|298
1628542800000|2021-08-09 21:00:00|27930.5|27900.5|27929.4|27899.4|27936.2|27906.2|27929.4|27899.4|0
1628546400000|2021-08-09 22:00:00|27927.2|27897.2|27946.1|27931.1|27958.6|27943.6|27918.6|27897.2|178
1628550000000|2021-08-09 23:00:00|27948.6|27933.6|27879.6|27872.6|27958.6|27943.6|27874.6|27867.6|4326
1628553600000|2021-08-10 00:00:00|27882.1|27875.1|28075|28068|28120|28113|27822.1|27815.1|11026
1628557200000|2021-08-10 01:00:00|28077.5|28070.5|27892.5|27885.5|28135|28128|27880|27873|7280
1628560800000|2021-08-10 02:00:00|27890|27883|27875|27868|27905|27898|27840|27833|4898
1628564400000|2021-08-10 03:00:00|27877.5|27870.5|27850|27843|27895|27888|27830|27823|2304
1628568000000|2021-08-10 04:00:00|27847.5|27840.5|27855|27848|27865|27858|27805|27798|2125
1628571600000|2021-08-10 05:00:00|27857.5|27850.5|27885|27878|27905|27898|27845|27838|2699
1628575200000|2021-08-10 06:00:00|27880|27873|27882.5|27875.5|27895|27888|27865|27858|2379
1628578800000|2021-08-10 07:00:00|27875|27868|27900|27893|27940|27933|27870|27863|1089
1628582400000|2021-08-10 08:00:00|27902.5|27895.5|27905|27898|27912.5|27905.5|27877.5|27870.5|1048
1628586000000|2021-08-10 09:00:00|27902.5|27895.5|27882.5|27875.5|27905|27898|27875|27868|558
1628589600000|2021-08-10 10:00:00|27885|27878|27880|27873|27895|27888|27875|27868|399
1628593200000|2021-08-10 11:00:00|27877.5|27870.5|27895|27888|27900|27893|27870|27863|219
1628596800000|2021-08-10 12:00:00|27892.5|27885.5|27885|27878|27900|27893|27875|27868|242
1628600400000|2021-08-10 13:00:00|27887.5|27880.5|27935|27928|27940|27933|27887.5|27880.5|963
1628604000000|2021-08-10 14:00:00|27932.5|27925.5|27920|27913|27960|27953|27897.5|27890.5|1720
1628607600000|2021-08-10 15:00:00|27917.5|27910.5|27920|27913|27925|27918|27885|27878|1538
1628611200000|2021-08-10 16:00:00|27925|27918|27975|27968|27975|27968|27920|27913|676
1628614800000|2021-08-10 17:00:00|27972.5|27965.5|27975|27968|27975|27968|27950|27943|571
1628618400000|2021-08-10 18:00:00|27977.5|27970.5|27975|27968|27980|27973|27945|27938|348
1628622000000|2021-08-10 19:00:00|27970|27963|27980|27973|27982.5|27975.5|27950|27943|908
1628625600000|2021-08-10 20:00:00|27975|27968|28013.6|27983.6|28016.5|28001.5|27970|27961.5|339
1628629200000|2021-08-10 21:00:00|28013.1|27983.1|28017.1|27987.1|28018.9|27988.9|28010.9|27980.9|0
1628632800000|2021-08-10 22:00:00|28017.3|27987.3|28006.5|27991.5|28021.5|28006.5|27974|27959|106
1628636400000|2021-08-10 23:00:00|28009|27994|28065|28058|28080|28073|27972.5|27959|8888
1628640000000|2021-08-11 00:00:00|28062.5|28055.5|28037.5|28030.5|28145|28138|27995|27988|4514
1628643600000|2021-08-11 01:00:00|28035|28028|28054.4|28047.4|28062.5|28055.5|27970|27963|2922
1628647200000|2021-08-11 02:00:00|28056.9|28049.9|28054.4|28047.4|28094.4|28087.4|28029.4|28022.4|2001
1628650800000|2021-08-11 03:00:00|28056.9|28049.9|28034.4|28027.4|28059.4|28052.4|28026.9|28019.9|1226
1628654400000|2021-08-11 04:00:00|28031.9|28024.9|28024.4|28017.4|28039.4|28032.4|28009.4|28002.4|1181
1628658000000|2021-08-11 05:00:00|28026.9|28019.9|28069.4|28062.4|28069.4|28062.4|28014.4|28007.4|3089
1628661600000|2021-08-11 06:00:00|28064.4|28057.4|28094.4|28087.4|28099.4|28092.4|28059.4|28052.4|3046
1628665200000|2021-08-11 07:00:00|28099.4|28092.4|28084.4|28077.4|28124.4|28117.4|28059.4|28052.4|1030
1628668800000|2021-08-11 08:00:00|28086.9|28079.9|28119.4|28112.4|28131.9|28124.9|28084.4|28077.4|983
1628672400000|2021-08-11 09:00:00|28114.4|28107.4|28139.4|28132.4|28139.4|28132.4|28099.4|28092.4|401
1628676000000|2021-08-11 10:00:00|28136.9|28129.9|28159.4|28152.4|28169.4|28162.4|28119.4|28112.4|1116
1628679600000|2021-08-11 11:00:00|28161.9|28154.9|28134.4|28127.4|28161.9|28154.9|28129.4|28122.4|458
1628683200000|2021-08-11 12:00:00|28131.9|28124.9|28199.4|28192.4|28226.9|28219.9|28124.4|28117.4|2555
1628686800000|2021-08-11 13:00:00|28204.4|28197.4|28219.4|28212.4|28254.4|28247.4|28189.4|28182.4|1921
1628690400000|2021-08-11 14:00:00|28214.4|28207.4|28174.4|28167.4|28219.4|28212.4|28169.4|28162.4|1488
1628694000000|2021-08-11 15:00:00|28176.9|28169.9|28171.9|28164.9|28191.9|28184.9|28149.4|28142.4|2007
1628697600000|2021-08-11 16:00:00|28169.4|28162.4|28219.4|28212.4|28224.4|28217.4|28169.4|28162.4|697
1628701200000|2021-08-11 17:00:00|28224.4|28217.4|28224.4|28217.4|28229.4|28222.4|28204.4|28197.4|566
1628704800000|2021-08-11 18:00:00|28221.9|28214.9|28224.4|28217.4|28229.4|28222.4|28209.4|28202.4|499
1628708400000|2021-08-11 19:00:00|28221.9|28214.9|28244.4|28237.4|28244.4|28237.4|28214.4|28207.4|1011
1628712000000|2021-08-11 20:00:00|28239.4|28232.4|28253.1|28223.1|28253.9|28238.4|28238.4|28222.8|295
1628715600000|2021-08-11 21:00:00|28253|28223|28246.8|28216.8|28253.4|28223.4|28246.2|28216.2|0
1628719200000|2021-08-11 22:00:00|28245.9|28215.9|28218.4|28203.4|28250.6|28220.9|28218.4|28203.4|28
1628722800000|2021-08-11 23:00:00|28213.4|28198.4|28194.4|28187.4|28238.4|28227.4|28174.4|28167.4|11290
1628726400000|2021-08-12 00:00:00|28189.4|28182.4|28154.4|28147.4|28281.9|28274.9|28139.4|28132.4|6198
1628730000000|2021-08-12 01:00:00|28151.9|28144.9|28124.4|28117.4|28194.4|28187.4|28119.4|28112.4|2808
1628733600000|2021-08-12 02:00:00|28119.4|28112.4|28119.4|28112.4|28154.4|28147.4|28116.9|28109.9|1893
1628737200000|2021-08-12 03:00:00|28124.4|28117.4|28089.4|28082.4|28171.9|28164.9|28086.9|28079.9|2208
1628740800000|2021-08-12 04:00:00|28094.4|28087.4|28074.4|28067.4|28099.4|28092.4|28049.4|28042.4|2127
1628744400000|2021-08-12 05:00:00|28071.9|28064.9|28019.4|28012.4|28071.9|28064.9|28004.4|27997.4|3197
1628748000000|2021-08-12 06:00:00|28014.4|28007.4|28031.9|28024.9|28054.4|28047.4|28004.4|27997.4|2724
1628751600000|2021-08-12 07:00:00|28034.4|28027.4|28034.4|28027.4|28044.4|28037.4|28011.9|28004.9|851
1628755200000|2021-08-12 08:00:00|28031.9|28024.9|28054.4|28047.4|28064.4|28057.4|28014.4|28007.4|502
1628758800000|2021-08-12 09:00:00|28059.4|28052.4|28056.9|28049.9|28069.4|28062.4|28039.4|28032.4|467
1628762400000|2021-08-12 10:00:00|28054.4|28047.4|28084.4|28077.4|28084.4|28077.4|28039.4|28032.4|523
1628766000000|2021-08-12 11:00:00|28079.4|28072.4|28066.9|28059.9|28089.4|28082.4|28064.4|28057.4|375
1628769600000|2021-08-12 12:00:00|28064.4|28057.4|28049.4|28042.4|28074.4|28067.4|28044.4|28037.4|467
1628773200000|2021-08-12 13:00:00|28046.9|28039.9|27964.4|27957.4|28064.4|28057.4|27926.9|27919.9|1975
1628776800000|2021-08-12 14:00:00|27961.9|27954.9|28019.4|28012.4|28024.4|28017.4|27939.4|27932.4|2324
1628780400000|2021-08-12 15:00:00|28014.4|28007.4|28034.4|28027.4|28044.4|28037.4|27989.4|27982.4|1496
1628784000000|2021-08-12 16:00:00|28039.4|28032.4|28049.4|28042.4|28069.4|28062.4|28034.4|28027.4|881
1628787600000|2021-08-12 17:00:00|28046.9|28039.9|28064.4|28057.4|28069.4|28062.4|28039.4|28032.4|770
1628791200000|2021-08-12 18:00:00|28059.4|28052.4|28079.4|28072.4|28084.4|28077.4|28059.4|28052.4|703
1628794800000|2021-08-12 19:00:00|28074.4|28067.4|28079.4|28072.4|28084.4|28077.4|28064.4|28057.4|835
1628798400000|2021-08-12 20:00:00|28076.9|28069.9|28107.9|28077.9|28133.4|28118.4|28069.4|28062.4|563
1628802000000|2021-08-12 21:00:00|28108.5|28078.5|28119|28089|28119|28089|28106.7|28076.7|0
1628805600000|2021-08-12 22:00:00|28118.1|28088.1|28095.9|28080.9|28120.3|28095.9|28095.9|28078.9|28
1628809200000|2021-08-12 23:00:00|28093.4|28078.4|28049.4|28042.4|28129.4|28122.4|28049.4|28042.4|10229
1628812800000|2021-08-13 00:00:00|28064.4|28057.4|27989.4|27982.4|28074.4|28067.4|27944.4|27937.4|5841
1628816400000|2021-08-13 01:00:00|27991.9|27984.9|28019.4|28012.4|28034.4|28027.4|27956.9|27949.9|3161
1628820000000|2021-08-13 02:00:00|28016.9|28009.9|27989.1|27982.1|28074.4|28067.4|27989.1|27982.1|2825
1628823600000|2021-08-13 03:00:00|27991.6|27984.6|28019.1|28012.1|28034.1|28027.1|27989.1|27982.1|1520
1628827200000|2021-08-13 04:00:00|28021.6|28014.6|28024.1|28017.1|28049.1|28042.1|28014.1|28007.1|1173
1628830800000|2021-08-13 05:00:00|28021.6|28014.6|28004.1|27997.1|28044.1|28037.1|27979.1|27972.1|2896
1628834400000|2021-08-13 06:00:00|28001.6|27994.6|28004.1|27997.1|28009.1|28002.1|27979.1|27972.1|2049
1628838000000|2021-08-13 07:00:00|28009.1|28002.1|28019.1|28012.1|28024.1|28017.1|27994.1|27987.1|447
1628841600000|2021-08-13 08:00:00|28014.1|28007.1|28059.1|28052.1|28059.1|28052.1|28009.1|28002.1|706
1628845200000|2021-08-13 09:00:00|28056.6|28049.6|28079.1|28072.1|28079.1|28072.1|28044.1|28037.1|479
1628848800000|2021-08-13 10:00:00|28084.1|28077.1|28049.1|28042.1|28084.1|28077.1|28044.1|28037.1|320
1628852400000|2021-08-13 11:00:00|28046.6|28039.6|28059.1|28052.1|28059.1|28052.1|28039.1|28032.1|193
1628856000000|2021-08-13 12:00:00|28061.6|28054.6|28049.1|28042.1|28064.1|28057.1|28039.1|28032.1|613
1628859600000|2021-08-13 13:00:00|28051.6|28044.6|28001.6|27994.6|28059.1|28052.1|27999.1|27992.1|1879
1628863200000|2021-08-13 14:00:00|28004.1|27997.1|27984.1|27977.1|28004.1|27997.1|27944.1|27937.1|1790
1628866800000|2021-08-13 15:00:00|27979.1|27972.1|27949.1|27942.1|27994.1|27987.1|27944.1|27937.1|1078
1628870400000|2021-08-13 16:00:00|27951.6|27944.6|27924.1|27917.1|27959.1|27952.1|27909.1|27902.1|796
1628874000000|2021-08-13 17:00:00|27921.6|27914.6|27914.1|27907.1|27924.1|27917.1|27869.1|27862.1|1108
1628877600000|2021-08-13 18:00:00|27911.6|27904.6|27869.1|27862.1|27924.1|27917.1|27869.1|27862.1|791
1628881200000|2021-08-13 19:00:00|27871.6|27864.6|27916.6|27909.6|27919.1|27912.1|27864.1|27857.1|745
1628884800000|2021-08-13 20:00:00|27914.1|27907.1|27860.6|27845.6|27914.1|27907.1|27848.1|27833.1|612
1629064800000|2021-08-15 22:00:00|27833.1|27818.1|27878.1|27863.1|27883.1|27868.1|27830.6|27815.6|126
1629068400000|2021-08-15 23:00:00|27883.1|27868.1|27809.1|27802.1|27883.1|27868.1|27781.6|27774.6|11369
1629072000000|2021-08-16 00:00:00|27806.6|27799.6|27544.1|27537.1|27829.1|27822.1|27484.1|27477.1|16094
1629075600000|2021-08-16 01:00:00|27546.6|27539.6|27514.1|27507.1|27614.1|27607.1|27499.1|27492.1|5373
1629079200000|2021-08-16 02:00:00|27509.1|27502.1|27466.6|27459.6|27511.6|27504.6|27434.1|27427.1|3895
1629082800000|2021-08-16 03:00:00|27469.1|27462.1|27454.1|27447.1|27484.1|27477.1|27399.1|27392.1|3713
1629086400000|2021-08-16 04:00:00|27451.6|27444.6|27494.1|27487.1|27519.1|27512.1|27444.1|27437.1|2084
1629090000000|2021-08-16 05:00:00|27499.1|27492.1|27516.6|27509.6|27519.1|27512.1|27474.1|27467.1|5147
1629093600000|2021-08-16 06:00:00|27514.1|27507.1|27499.1|27492.1|27544.1|27537.1|27464.1|27457.1|4305
1629097200000|2021-08-16 07:00:00|27504.1|27497.1|27534.1|27527.1|27564.1|27557.1|27454.1|27447.1|2082
1629100800000|2021-08-16 08:00:00|27529.1|27522.1|27551.6|27544.6|27579.1|27572.1|27529.1|27522.1|948
1629104400000|2021-08-16 09:00:00|27554.1|27547.1|27584.1|27577.1|27604.1|27597.1|27549.1|27542.1|994
1629108000000|2021-08-16 10:00:00|27586.6|27579.6|27581.6|27574.6|27596.6|27589.6|27499.1|27492.1|1153
1629111600000|2021-08-16 11:00:00|27584.1|27577.1|27579.1|27572.1|27594.1|27587.1|27564.1|27557.1|402
1629115200000|2021-08-16 12:00:00|27576.6|27569.6|27549.1|27542.1|27579.1|27572.1|27534.1|27527.1|837
1629118800000|2021-08-16 13:00:00|27551.6|27544.6|27469.1|27462.1|27559.1|27552.1|27434.1|27427.1|3085
1629122400000|2021-08-16 14:00:00|27464.1|27457.1|27489.1|27482.1|27524.1|27517.1|27454.1|27447.1|2740
1629126000000|2021-08-16 15:00:00|27486.6|27479.6|27584.1|27577.1|27604.1|27597.1|27484.1|27477.1|2438
1629129600000|2021-08-16 16:00:00|27586.6|27579.6|27584.1|27577.1|27604.1|27597.1|27569.1|27562.1|847
1629133200000|2021-08-16 17:00:00|27586.6|27579.6|27594.1|27587.1|27599.1|27592.1|27564.1|27557.1|603
1629136800000|2021-08-16 18:00:00|27589.1|27582.1|27629.1|27622.1|27644.1|27637.1|27584.1|27577.1|1154
1629140400000|2021-08-16 19:00:00|27631.6|27624.6|27679.1|27672.1|27679.1|27672.1|27629.1|27622.1|2168
1629144000000|2021-08-16 20:00:00|27684.1|27677.1|27676.9|27646.9|27695.6|27687.1|27663.1|27645.7|327
1629147600000|2021-08-16 21:00:00|27676.6|27646.6|27684.4|27654.4|27684.7|27654.7|27676.3|27646.3|0
1629151200000|2021-08-16 22:00:00|27683.1|27653.1|27685.6|27670.6|27698.1|27683.1|27663.1|27637.8|161
1629154800000|2021-08-16 23:00:00|27683.1|27668.1|27704.1|27697.1|27734.1|27727.1|27674.1|27667.1|1535
1629158400000|2021-08-17 00:00:00|27699.1|27692.1|27604.1|27597.1|27756.6|27749.6|27574.1|27567.1|5962
1629162000000|2021-08-17 01:00:00|27609.1|27602.1|27544.1|27537.1|27629.1|27622.1|27544.1|27537.1|3286
1629165600000|2021-08-17 02:00:00|27539.1|27532.1|27559.1|27552.1|27574.1|27567.1|27526.6|27519.6|2069
1629169200000|2021-08-17 03:00:00|27556.6|27549.6|27529.1|27522.1|27559.1|27552.1|27504.1|27497.1|1532
1629172800000|2021-08-17 04:00:00|27524.1|27517.1|27554.1|27547.1|27564.1|27557.1|27519.1|27512.1|1314
1629176400000|2021-08-17 05:00:00|27551.6|27544.6|27434.1|27427.1|27554.1|27547.1|27434.1|27427.1|3904
1629180000000|2021-08-17 06:00:00|27439.1|27432.1|27354.1|27347.1|27439.1|27432.1|27314.1|27307.1|5121
1629183600000|2021-08-17 07:00:00|27351.6|27344.6|27376.6|27369.6|27394.1|27387.1|27244.1|27237.1|2171
1629187200000|2021-08-17 08:00:00|27379.1|27372.1|27376.6|27369.6|27419.1|27412.1|27349.1|27342.1|1559
1629190800000|2021-08-17 09:00:00|27374.1|27367.1|27369.1|27362.1|27409.1|27402.1|27354.1|27347.1|683
1629194400000|2021-08-17 10:00:00|27364.1|27357.1|27329.1|27322.1|27366.6|27359.6|27309.1|27302.1|734
1629198000000|2021-08-17 11:00:00|27331.6|27324.6|27306.6|27299.6|27339.1|27332.1|27264.1|27257.1|1250
1629201600000|2021-08-17 12:00:00|27304.1|27297.1|27354.1|27347.1|27376.6|27369.6|27264.1|27257.1|1655
1629205200000|2021-08-17 13:00:00|27356.6|27349.6|27334.1|27327.1|27374.1|27367.1|27289.1|27282.1|2285
1629208800000|2021-08-17 14:00:00|27331.6|27324.6|27409.1|27402.1|27439.1|27432.1|27324.1|27317.1|1695
1629212400000|2021-08-17 15:00:00|27411.6|27404.6|27384.1|27377.1|27449.1|27442.1|27381.6|27374.6|2801
1629216000000|2021-08-17 16:00:00|27386.6|27379.6|27289.1|27282.1|27396.6|27389.6|27281.6|27274.6|1816
1629219600000|2021-08-17 17:00:00|27286.6|27279.6|27334.1|27327.1|27339.1|27332.1|27279.1|27272.1|1342
1629223200000|2021-08-17 18:00:00|27336.6|27329.6|27384.1|27377.1|27389.1|27382.1|27326.6|27319.6|1106
1629226800000|2021-08-17 19:00:00|27386.6|27379.6|27469.1|27462.1|27479.1|27472.1|27384.1|27377.1|1880
1629230400000|2021-08-17 20:00:00|27464.1|27457.1|27450.5|27420.5|27468.1|27457.1|27428.1|27413.1|543
1629234000000|2021-08-17 21:00:00|27451.3|27421.3|27434.1|27404.1|27454.3|27424.3|27434.1|27404.1|0
1629237600000|2021-08-17 22:00:00|27431.9|27401.9|27450.6|27435.6|27478.1|27463.1|27431.9|27401.9|155
1629241200000|2021-08-17 23:00:00|27453.1|27438.1|27386.6|27379.6|27465.6|27450.6|27379.1|27372.1|19258
1629244800000|2021-08-18 00:00:00|27384.1|27377.1|27469.1|27462.1|27486.6|27479.6|27344.1|27337.1|7025
1629248400000|2021-08-18 01:00:00|27474.1|27467.1|27504.2|27497.2|27554.1|27547.1|27454.1|27447.1|4176
1629252000000|2021-08-18 02:00:00|27501.7|27494.7|27629.2|27622.2|27636.7|27629.7|27481.7|27474.7|3378
1629255600000|2021-08-18 03:00:00|27634.2|27627.2|27609.2|27602.2|27684.2|27677.2|27604.2|27597.2|3278
1629259200000|2021-08-18 04:00:00|27614.2|27607.2|27624.2|27617.2|27654.2|27647.2|27609.2|27602.2|1581
1629262800000|2021-08-18 05:00:00|27621.7|27614.7|27594.2|27587.2|27649.2|27642.2|27589.2|27582.2|3661
1629266400000|2021-08-18 06:00:00|27586.7|27579.7|27589.2|27582.2|27634.2|27627.2|27579.2|27572.2|3401
1629270000000|2021-08-18 07:00:00|27594.2|27587.2|27544.2|27537.2|27609.2|27602.2|27526.7|27519.7|1200
1629273600000|2021-08-18 08:00:00|27541.7|27534.7|27549.2|27542.2|27584.2|27577.2|27519.2|27512.2|1117
1629277200000|2021-08-18 09:00:00|27546.7|27539.7|27544.2|27537.2|27579.2|27572.2|27536.7|27529.7|579
1629280800000|2021-08-18 10:00:00|27541.7|27534.7|27569.2|27562.2|27579.2|27572.2|27524.2|27517.2|591
1629284400000|2021-08-18 11:00:00|27571.7|27564.7|27586.7|27579.7|27599.2|27592.2|27564.2|27557.2|2079
1629288000000|2021-08-18 12:00:00|27584.2|27577.2|27594.2|27587.2|27609.2|27602.2|27559.2|27552.2|1768
1629291600000|2021-08-18 13:00:00|27589.2|27582.2|27649.2|27642.2|27649.2|27642.2|27569.2|27562.2|1682
1629295200000|2021-08-18 14:00:00|27644.2|27637.2|27609.2|27602.2|27649.2|27642.2|27604.2|27597.2|1429
1629298800000|2021-08-18 15:00:00|27611.7|27604.7|27616.7|27609.7|27634.2|27627.2|27594.2|27587.2|942
1629302400000|2021-08-18 16:00:00|27619.2|27612.2|27609.2|27602.2|27639.2|27632.2|27599.2|27592.2|562
1629306000000|2021-08-18 17:00:00|27604.2|27597.2|27611.7|27604.7|27624.2|27617.2|27589.2|27582.2|410
1629309600000|2021-08-18 18:00:00|27609.2|27602.2|27604.2|27597.2|27634.2|27627.2|27534.2|27527.2|1536
1629313200000|2021-08-18 19:00:00|27601.7|27594.7|27434.2|27427.2|27601.7|27594.7|27424.2|27417.2|2385
1629316800000|2021-08-18 20:00:00|27436.7|27429.7|27415.8|27385.8|27444.2|27437.2|27368.2|27353.2|566
1629320400000|2021-08-18 21:00:00|27415.3|27385.3|27423.8|27393.8|27430.3|27400.3|27414.5|27384.5|0
1629324000000|2021-08-18 22:00:00|27424.7|27394.7|27430.7|27415.7|27455.7|27440.7|27398.2|27383.2|95
1629327600000|2021-08-18 23:00:00|27428.2|27413.2|27384.2|27377.2|27438.2|27423.2|27359.2|27352.2|13634
1629331200000|2021-08-19 00:00:00|27379.2|27372.2|27439.2|27432.2|27499.2|27492.2|27341.7|27334.7|5362
1629334800000|2021-08-19 01:00:00|27434.2|27427.2|27454.1|27447.1|27509.2|27502.2|27409.2|27402.2|3027
1629338400000|2021-08-19 02:00:00|27451.6|27444.6|27399.1|27392.1|27454.1|27447.1|27379.1|27372.1|2980
1629342000000|2021-08-19 03:00:00|27404.1|27397.1|27384.1|27377.1|27444.1|27437.1|27364.1|27357.1|2133
1629345600000|2021-08-19 04:00:00|27389.1|27382.1|27409.1|27402.1|27424.1|27417.1|27379.1|27372.1|1366
1629349200000|2021-08-19 05:00:00|27404.1|27397.1|27284.1|27277.1|27421.6|27414.6|27264.1|27257.1|7008
1629352800000|2021-08-19 06:00:00|27279.1|27272.1|27129.1|27122.1|27289.1|27282.1|27129.1|27122.1|6143
1629356400000|2021-08-19 07:00:00|27134.1|27127.1|27109.1|27102.1|27169.1|27162.1|27069.1|27062.1|4838
1629360000000|2021-08-19 08:00:00|27104.1|27097.1|27041.6|27034.6|27104.1|27097.1|26969.1|26962.1|4465
1629363600000|2021-08-19 09:00:00|27039.1|27032.1|27094.1|27087.1|27119.1|27112.1|26971.6|26964.6|2587
1629367200000|2021-08-19 10:00:00|27091.6|27084.6|27076.6|27069.6|27139.1|27132.1|27066.6|27059.6|1567
1629370800000|2021-08-19 11:00:00|27074.1|27067.1|27039.1|27032.1|27089.1|27082.1|27019.1|27012.1|1138
1629374400000|2021-08-19 12:00:00|27041.6|27034.6|27054.1|27047.1|27099.1|27092.1|26994.1|26987.1|1997
1629378000000|2021-08-19 13:00:00|27056.6|27049.6|27194.1|27187.1|27224.1|27217.1|27054.1|27047.1|4363
1629381600000|2021-08-19 14:00:00|27199.1|27192.1|27209.1|27202.1|27254.1|27247.1|27124.1|27117.1|3295
1629385200000|2021-08-19 15:00:00|27211.6|27204.6|27301.6|27294.6|27314.1|27307.1|27169.1|27162.1|3265
1629388800000|2021-08-19 16:00:00|27304.1|27297.1|27314.1|27307.1|27319.1|27312.1|27254.1|27247.1|1162
1629392400000|2021-08-19 17:00:00|27316.6|27309.6|27239.1|27232.1|27319.1|27312.1|27239.1|27232.1|1015
1629396000000|2021-08-19 18:00:00|27244.1|27237.1|27246.6|27239.6|27254.1|27247.1|27139.1|27132.1|2126
1629399600000|2021-08-19 19:00:00|27244.1|27237.1|27269.1|27262.1|27329.1|27322.1|27244.1|27237.1|2255
1629403200000|2021-08-19 20:00:00|27266.6|27259.6|27284.4|27254.4|27295.6|27282.1|27259.1|27252.1|441
1629406800000|2021-08-19 21:00:00|27283.4|27253.4|27278.9|27248.9|27287.9|27257.9|27275|27245|0
1629410400000|2021-08-19 22:00:00|27284.2|27254.2|27280.6|27265.6|27308.1|27293.1|27275.6|27248.8|128
1629414000000|2021-08-19 23:00:00|27283.1|27268.1|27209.1|27202.1|27293.1|27278.1|27184.1|27177.1|29035
1629417600000|2021-08-20 00:00:00|27206.6|27199.6|27234.1|27227.1|27316.6|27309.6|27169.1|27162.1|8374
1629421200000|2021-08-20 01:00:00|27236.6|27229.6|27104.1|27097.1|27249.1|27242.1|27029.1|27022.1|6959
1629424800000|2021-08-20 02:00:00|27106.6|27099.6|27076.6|27069.6|27141.6|27134.6|27034.1|27027.1|3423
1629428400000|2021-08-20 03:00:00|27079.1|27072.1|27094.1|27087.1|27159.1|27152.1|27049.1|27042.1|3511
1629432000000|2021-08-20 04:00:00|27096.6|27089.6|27069.1|27062.1|27114.1|27107.1|27034.1|27027.1|2679
1629435600000|2021-08-20 05:00:00|27074.1|27067.1|27019.1|27012.1|27074.1|27067.1|26959.1|26952.1|7408
1629439200000|2021-08-20 06:00:00|27014.1|27007.1|27001.6|26994.6|27039.1|27032.1|26934.1|26927.1|6369
1629442800000|2021-08-20 07:00:00|26999.1|26992.1|26934.1|26927.1|27006.6|26999.6|26861.6|26854.6|2685
1629446400000|2021-08-20 08:00:00|26936.6|26929.6|26989.1|26982.1|27009.1|27002.1|26911.6|26904.6|1665
1629450000000|2021-08-20 09:00:00|26984.1|26977.1|26989.1|26982.1|27031.6|27024.6|26954.1|26947.1|1075
1629453600000|2021-08-20 10:00:00|26986.6|26979.6|26969.1|26962.1|26999.1|26992.1|26946.6|26939.6|515
1629457200000|2021-08-20 11:00:00|26974.1|26967.1|26969.1|26962.1|27004.1|26997.1|26924.1|26917.1|1094
1629460800000|2021-08-20 12:00:00|26966.6|26959.6|27036.6|27029.6|27039.1|27032.1|26959.1|26952.1|1067
1629464400000|2021-08-20 13:00:00|27034.1|27027.1|27136.6|27129.6|27159.1|27152.1|27034.1|27027.1|4195
1629468000000|2021-08-20 14:00:00|27139.1|27132.1|27129.1|27122.1|27189.1|27182.1|27124.1|27117.1|2410
1629471600000|2021-08-20 15:00:00|27124.1|27117.1|27169.1|27162.1|27174.1|27167.1|27124.1|27117.1|1492
1629475200000|2021-08-20 16:00:00|27164.1|27157.1|27224.1|27217.1|27239.1|27232.1|27161.6|27154.6|1029
1629478800000|2021-08-20 17:00:00|27229.1|27222.1|27199.1|27192.1|27249.1|27242.1|27199.1|27192.1|777
1629482400000|2021-08-20 18:00:00|27201.6|27194.6|27209.1|27202.1|27224.1|27217.1|27189.1|27182.1|487
1629486000000|2021-08-20 19:00:00|27204.1|27197.1|27274.1|27267.1|27299.1|27292.1|27204.1|27197.1|1430
1629489600000|2021-08-20 20:00:00|27271.6|27264.6|27265.6|27250.6|27293.1|27278.1|27248.1|27233.1|682
1629669600000|2021-08-22 22:00:00|27253.1|27238.1|27280.6|27265.6|27290.6|27275.6|27243.1|27228.1|238
1629673200000|2021-08-22 23:00:00|27283.1|27268.1|27204.1|27197.1|27298.1|27283.1|27204.1|27197.1|18489
1629676800000|2021-08-23 00:00:00|27214.1|27207.1|27349.1|27342.1|27394.1|27387.1|27214.1|27207.1|9738
1629680400000|2021-08-23 01:00:00|27351.6|27344.6|27454|27447|27474|27467|27324|27317|5872
1629684000000|2021-08-23 02:00:00|27456.5|27449.5|27474|27467|27494|27487|27454|27447|4532
1629687600000|2021-08-23 03:00:00|27476.5|27469.5|27484|27477|27494|27487|27454|27447|2282
1629691200000|2021-08-23 04:00:00|27489|27482|27539|27532|27549|27542|27476.5|27469.5|2785
1629694800000|2021-08-23 05:00:00|27536.5|27529.5|27504|27497|27544|27537|27489|27482|4627
1629698400000|2021-08-23 06:00:00|27499|27492|27534|27527|27539|27532|27489|27482|4674
1629702000000|2021-08-23 07:00:00|27536.5|27529.5|27484|27477|27544|27537|27454|27447|1912
1629705600000|2021-08-23 08:00:00|27486.5|27479.5|27504|27497|27509|27502|27454|27447|996
1629709200000|2021-08-23 09:00:00|27506.5|27499.5|27539|27532|27551.5|27544.5|27491.5|27484.5|824
1629712800000|2021-08-23 10:00:00|27541.5|27534.5|27569|27562|27579|27572|27534|27527|506
1629716400000|2021-08-23 11:00:00|27566.5|27559.5|27589|27582|27596.5|27589.5|27546.5|27539.5|949
1629720000000|2021-08-23 12:00:00|27584|27577|27579|27572|27594|27587|27574|27567|925
1629723600000|2021-08-23 13:00:00|27574|27567|27559|27552|27574|27567|27521.5|27514.5|1779
1629727200000|2021-08-23 14:00:00|27564|27557|27599|27592|27614|27607|27549|27542|1695
1629730800000|2021-08-23 15:00:00|27596.5|27589.5|27604|27597|27624|27617|27589|27582|1166
1629734400000|2021-08-23 16:00:00|27609|27602|27629|27622|27634|27627|27609|27602|739
1629738000000|2021-08-23 17:00:00|27631.5|27624.5|27619|27612|27639|27632|27609|27602|364
1629741600000|2021-08-23 18:00:00|27614|27607|27634|27627|27634|27627|27614|27607|275
1629745200000|2021-08-23 19:00:00|27631.5|27624.5|27619|27612|27649|27642|27609|27602|1318
1629748800000|2021-08-23 20:00:00|27616.5|27609.5|27632.1|27602.1|27643|27628|27614|27601.4|275
1629752400000|2021-08-23 21:00:00|27631.6|27601.6|27629|27599|27631.9|27601.9|27628|27598|0
1629756000000|2021-08-23 22:00:00|27627.2|27597.2|27653|27638|27655.5|27640.5|27625|27595|25
1629759600000|2021-08-23 23:00:00|27655.5|27640.5|27649|27642|27693|27678|27634|27627|12876
1629763200000|2021-08-24 00:00:00|27651.5|27644.5|27764|27757|27786.5|27779.5|27649|27642|8677
1629766800000|2021-08-24 01:00:00|27761.5|27754.5|27789|27782|27819|27812|27734|27727|3982
1629770400000|2021-08-24 02:00:00|27794|27787|27749.1|27742.1|27804.1|27797.1|27739.1|27732.1|2307
1629774000000|2021-08-24 03:00:00|27751.6|27744.6|27759.1|27752.1|27779.1|27772.1|27739.1|27732.1|1676
1629777600000|2021-08-24 04:00:00|27761.6|27754.6|27759.1|27752.1|27791.6|27784.6|27739.1|27732.1|1743
1629781200000|2021-08-24 05:00:00|27764.1|27757.1|27739.1|27732.1|27789.1|27782.1|27724.1|27717.1|3363
1629784800000|2021-08-24 06:00:00|27744.1|27737.1|27824.1|27817.1|27829.1|27822.1|27734.1|27727.1|4083
1629788400000|2021-08-24 07:00:00|27821.6|27814.6|27809.1|27802.1|27856.6|27849.6|27794.1|27787.1|2098
1629792000000|2021-08-24 08:00:00|27804.1|27797.1|27794.1|27787.1|27826.6|27819.6|27774.1|27767.1|690
1629795600000|2021-08-24 09:00:00|27789.1|27782.1|27754.1|27747.1|27804.1|27797.1|27744.1|27737.1|968
1629799200000|2021-08-24 10:00:00|27751.6|27744.6|27779.1|27772.1|27789.1|27782.1|27749.1|27742.1|329
1629802800000|2021-08-24 11:00:00|27781.6|27774.6|27744.1|27737.1|27784.1|27777.1|27739.1|27732.1|715
1629806400000|2021-08-24 12:00:00|27749.1|27742.1|27706.6|27699.6|27754.1|27747.1|27689.1|27682.1|936
1629810000000|2021-08-24 13:00:00|27709.1|27702.1|27789.1|27782.1|27804.1|27797.1|27699.1|27692.1|1878
1629813600000|2021-08-24 14:00:00|27786.6|27779.6|27799.1|27792.1|27804.1|27797.1|27749.1|27742.1|1470
1629817200000|2021-08-24 15:00:00|27801.6|27794.6|27774.1|27767.1|27814.1|27807.1|27754.1|27747.1|1100
1629820800000|2021-08-24 16:00:00|27769.1|27762.1|27804.1|27797.1|27809.1|27802.1|27759.1|27752.1|571
1629824400000|2021-08-24 17:00:00|27806.6|27799.6|27839.1|27832.1|27839.1|27832.1|27791.6|27784.6|896
1629828000000|2021-08-24 18:00:00|27844.1|27837.1|27854.1|27847.1|27854.1|27847.1|27834.1|27827.1|572
1629831600000|2021-08-24 19:00:00|27851.6|27844.6|27784.1|27777.1|27851.6|27844.6|27779.1|27772.1|1433
1629835200000|2021-08-24 20:00:00|27789.1|27782.1|27805.4|27775.4|27806.1|27797.1|27783.1|27768.1|285
1629838800000|2021-08-24 21:00:00|27803.3|27773.3|27809.2|27779.2|27809.3|27779.3|27803.2|27773.2|0
1629842400000|2021-08-24 22:00:00|27806.8|27776.8|27793.1|27778.1|27810.6|27795.6|27788.1|27773.1|53
1629846000000|2021-08-24 23:00:00|27795.6|27780.6|27799.1|27792.1|27814.1|27807.1|27763.1|27748.1|14857
1629849600000|2021-08-25 00:00:00|27801.6|27794.6|27804.1|27797.1|27899.1|27892.1|27789.1|27782.1|6033
1629853200000|2021-08-25 01:00:00|27806.6|27799.6|27809.1|27802.1|27854.1|27847.1|27789.1|27782.1|2680
1629856800000|2021-08-25 02:00:00|27811.6|27804.6|27733.9|27726.9|27843.7|27836.7|27693.7|27686.7|3584
1629860400000|2021-08-25 03:00:00|27731.4|27724.4|27708.9|27701.9|27748.9|27741.9|27658.9|27651.9|3112
1629864000000|2021-08-25 04:00:00|27703.9|27696.9|27708.9|27701.9|27728.9|27721.9|27688.9|27681.9|1504
1629867600000|2021-08-25 05:00:00|27713.9|27706.9|27738.9|27731.9|27753.9|27746.9|27708.9|27701.9|2789
1629871200000|2021-08-25 06:00:00|27733.9|27726.9|27753.9|27746.9|27763.9|27756.9|27723.9|27716.9|2293
1629874800000|2021-08-25 07:00:00|27748.9|27741.9|27783.9|27776.9|27796.4|27789.4|27748.9|27741.9|1019
1629878400000|2021-08-25 08:00:00|27781.4|27774.4|27738.9|27731.9|27783.9|27776.9|27738.9|27731.9|1710
1629882000000|2021-08-25 09:00:00|27736.4|27729.4|27763.9|27756.9|27768.9|27761.9|27733.9|27726.9|437
1629885600000|2021-08-25 10:00:00|27766.4|27759.4|27753.9|27746.9|27768.9|27761.9|27743.9|27736.9|256
1629889200000|2021-08-25 11:00:00|27748.9|27741.9|27743.9|27736.9|27758.9|27751.9|27718.9|27711.9|525
1629892800000|2021-08-25 12:00:00|27748.9|27741.9|27768.9|27761.9|27773.9|27766.9|27738.9|27731.9|1128
1629896400000|2021-08-25 13:00:00|27771.4|27764.4|27783.9|27776.9|27783.9|27776.9|27723.9|27716.9|1382
1629900000000|2021-08-25 14:00:00|27786.4|27779.4|27788.9|27781.9|27803.9|27796.9|27758.9|27751.9|1561
1629903600000|2021-08-25 15:00:00|27793.9|27786.9|27838.9|27831.9|27843.9|27836.9|27788.9|27781.9|1339
1629907200000|2021-08-25 16:00:00|27843.9|27836.9|27823.9|27816.9|27846.4|27839.4|27823.9|27816.9|1019
1629910800000|2021-08-25 17:00:00|27821.4|27814.4|27818.9|27811.9|27838.9|27831.9|27813.9|27806.9|734
1629914400000|2021-08-25 18:00:00|27821.4|27814.4|27828.9|27821.9|27833.9|27826.9|27818.9|27811.9|533
1629918000000|2021-08-25 19:00:00|27826.4|27819.4|27808.9|27801.9|27838.9|27831.9|27808.9|27801.9|820
1629921600000|2021-08-25 20:00:00|27811.4|27804.4|27813.2|27783.2|27823.9|27816.9|27797.9|27782.3|308
1629925200000|2021-08-25 21:00:00|27813.5|27783.5|27815.5|27785.5|27816|27786|27810.5|27780.5|0
1629928800000|2021-08-25 22:00:00|27814.9|27784.9|27810.4|27795.4|27827.9|27812.9|27805.4|27783.8|37
1629932400000|2021-08-25 23:00:00|27812.9|27797.9|27793.9|27786.9|27823.9|27816.9|27783.9|27776.9|10473
1629936000000|2021-08-26 00:00:00|27798.9|27791.9|27761.4|27754.4|27828.9|27821.9|27743.9|27736.9|4252
1629939600000|2021-08-26 01:00:00|27763.9|27756.9|27733.9|27726.9|27763.9|27756.9|27698.9|27691.9|2465
1629943200000|2021-08-26 02:00:00|27736.4|27729.4|27709.2|27702.2|27743.9|27736.9|27678.9|27671.9|2030
1629946800000|2021-08-26 03:00:00|27714.2|27707.2|27719.2|27712.2|27726.7|27719.7|27664.2|27657.2|1626
1629950400000|2021-08-26 04:00:00|27721.7|27714.7|27714.2|27707.2|27744.2|27737.2|27714.2|27707.2|1261
1629954000000|2021-08-26 05:00:00|27719.2|27712.2|27724.2|27717.2|27734.2|27727.2|27704.2|27697.2|2205
1629957600000|2021-08-26 06:00:00|27734.2|27727.2|27704.2|27697.2|27744.2|27737.2|27689.2|27682.2|2529
1629961200000|2021-08-26 07:00:00|27709.2|27702.2|27754.2|27747.2|27764.2|27757.2|27649.2|27642.2|1660
1629964800000|2021-08-26 08:00:00|27756.7|27749.7|27749.2|27742.2|27789.2|27782.2|27749.2|27742.2|1058
1629968400000|2021-08-26 09:00:00|27751.7|27744.7|27749.2|27742.2|27754.2|27747.2|27716.7|27709.7|939
1629972000000|2021-08-26 10:00:00|27746.7|27739.7|27744.2|27737.2|27759.2|27752.2|27734.2|27727.2|362
1629975600000|2021-08-26 11:00:00|27749.2|27742.2|27771.7|27764.7|27774.2|27767.2|27734.2|27727.2|442
1629979200000|2021-08-26 12:00:00|27774.2|27767.2|27754.2|27747.2|27779.2|27772.2|27749.2|27742.2|774
1629982800000|2021-08-26 13:00:00|27759.2|27752.2|27759.2|27752.2|27784.2|27777.2|27751.7|27744.7|1019
1629986400000|2021-08-26 14:00:00|27761.7|27754.7|27674.2|27667.2|27784.2|27777.2|27659.2|27652.2|2117
1629990000000|2021-08-26 15:00:00|27676.7|27669.7|27729.2|27722.2|27739.2|27732.2|27629.2|27622.2|1955
1629993600000|2021-08-26 16:00:00|27731.7|27724.7|27754.2|27747.2|27769.2|27762.2|27729.2|27722.2|696
1629997200000|2021-08-26 17:00:00|27751.7|27744.7|27724.2|27717.2|27759.2|27752.2|27719.2|27712.2|472
1630000800000|2021-08-26 18:00:00|27726.7|27719.7|27669.2|27662.2|27729.2|27722.2|27664.2|27657.2|553
1630004400000|2021-08-26 19:00:00|27666.7|27659.7|27664.2|27657.2|27674.2|27667.2|27614.2|27607.2|2101
1630008000000|2021-08-26 20:00:00|27659.2|27652.2|27685.8|27655.8|27688.2|27673.2|27634.2|27627.2|290
1630011600000|2021-08-26 21:00:00|27686|27656|27681.3|27651.3|27687.2|27657.2|27680.8|27650.8|0
1630015200000|2021-08-26 22:00:00|27682.5|27652.5|27670.7|27655.7|27684.6|27663.2|27668.2|27649.3|9
1630018800000|2021-08-26 23:00:00|27668.2|27653.2|27574.2|27567.2|27668.2|27653.2|27569.2|27562.2|13786
1630022400000|2021-08-27 00:00:00|27569.2|27562.2|27594.2|27587.2|27609.2|27602.2|27479.2|27472.2|8008
1630026000000|2021-08-27 01:00:00|27591.7|27584.7|27619.2|27612.2|27654.2|27647.2|27559.2|27552.2|4260
1630029600000|2021-08-27 02:00:00|27621.7|27614.7|27624.2|27617.2|27679.2|27672.2|27614.2|27607.2|2838
1630033200000|2021-08-27 03:00:00|27614.2|27607.2|27574.1|27567.1|27619.2|27612.2|27574.1|27567.1|1784
1630036800000|2021-08-27 04:00:00|27579.1|27572.1|27619.1|27612.1|27619.1|27612.1|27576.6|27569.6|1496
1630040400000|2021-08-27 05:00:00|27614.1|27607.1|27639.1|27632.1|27649.1|27642.1|27609.1|27602.1|3190
1630044000000|2021-08-27 06:00:00|27626.6|27619.6|27646.6|27639.6|27664.1|27657.1|27606.6|27599.6|3285
1630047600000|2021-08-27 07:00:00|27644.1|27637.1|27671.6|27664.6|27691.6|27684.6|27609.1|27602.1|1299
1630051200000|2021-08-27 08:00:00|27676.6|27669.6|27681.6|27674.6|27686.6|27679.6|27661.6|27654.6|516
1630054800000|2021-08-27 09:00:00|27679.1|27672.1|27666.6|27659.6|27686.6|27679.6|27656.6|27649.6|460
1630058400000|2021-08-27 10:00:00|27669.1|27662.1|27666.6|27659.6|27681.6|27674.6|27661.6|27654.6|1121
1630062000000|2021-08-27 11:00:00|27661.6|27654.6|27646.6|27639.6|27671.6|27664.6|27641.6|27634.6|476
1630065600000|2021-08-27 12:00:00|27644.1|27637.1|27651.6|27644.6|27671.6|27664.6|27641.6|27634.6|682
1630069200000|2021-08-27 13:00:00|27654.1|27647.1|27726.6|27719.6|27766.6|27759.6|27646.6|27639.6|2067
1630072800000|2021-08-27 14:00:00|27716.6|27709.6|27816.6|27809.6|27836.6|27829.6|27696.6|27689.6|2863
1630076400000|2021-08-27 15:00:00|27821.6|27814.6|27824.1|27817.1|27826.6|27819.6|27791.6|27784.6|1118
1630080000000|2021-08-27 16:00:00|27826.6|27819.6|27816.6|27809.6|27826.6|27819.6|27806.6|27799.6|625
1630083600000|2021-08-27 17:00:00|27819.1|27812.1|27826.6|27819.6|27829.1|27822.1|27811.6|27804.6|747
1630087200000|2021-08-27 18:00:00|27824.1|27817.1|27846.6|27839.6|27846.6|27839.6|27816.6|27809.6|727
1630090800000|2021-08-27 19:00:00|27844.1|27837.1|27861.6|27854.6|27871.6|27864.6|27841.6|27834.6|1143
1630094400000|2021-08-27 20:00:00|27856.6|27849.6|27858.1|27843.1|27875.6|27860.6|27839.1|27832.1|386
1630274400000|2021-08-29 22:00:00|27859.8|27829.8|27888.1|27873.1|27895.6|27880.6|27850.6|27827.6|141
1630278000000|2021-08-29 23:00:00|27890.6|27875.6|27856.6|27849.6|27916.6|27909.6|27846.6|27839.6|2018
1630281600000|2021-08-30 00:00:00|27861.6|27854.6|27711.6|27704.6|27926.6|27919.6|27711.6|27704.6|8230
1630285200000|2021-08-30 01:00:00|27714.1|27707.1|27701.6|27694.6|27741.6|27734.6|27651.6|27644.6|3820
1630288800000|2021-08-30 02:00:00|27704.1|27697.1|27726.5|27719.5|27741.5|27734.5|27676.6|27669.6|2311
1630292400000|2021-08-30 03:00:00|27729|27722|27759|27752|27761.5|27754.5|27706.5|27699.5|1434
1630296000000|2021-08-30 04:00:00|27756.5|27749.5|27766.5|27759.5|27771.5|27764.5|27726.5|27719.5|1557
1630299600000|2021-08-30 05:00:00|27769|27762|27776.5|27769.5|27781.5|27774.5|27751.5|27744.5|2830
1630303200000|2021-08-30 06:00:00|27781.5|27774.5|27761.5|27754.5|27786.5|27779.5|27731.5|27724.5|2975
1630306800000|2021-08-30 07:00:00|27756.5|27749.5|27719|27712|27766.5|27759.5|27711.5|27704.5|996
1630310400000|2021-08-30 08:00:00|27716.5|27709.5|27726.5|27719.5|27741.5|27734.5|27711.5|27704.5|511
1630314000000|2021-08-30 09:00:00|27721.5|27714.5|27711.5|27704.5|27731.5|27724.5|27691.5|27684.5|357
1630317600000|2021-08-30 10:00:00|27714|27707|27711.5|27704.5|27721.5|27714.5|27706.5|27699.5|257
1630321200000|2021-08-30 11:00:00|27706.5|27699.5|27719|27712|27721.5|27714.5|27706.5|27699.5|204
1630324800000|2021-08-30 12:00:00|27716.5|27709.5|27711.5|27704.5|27736.5|27729.5|27694|27687|721
1630328400000|2021-08-30 13:00:00|27709|27702|27706.5|27699.5|27726.5|27719.5|27671.5|27664.5|1786
1630332000000|2021-08-30 14:00:00|27701.5|27694.5|27721.5|27714.5|27731.5|27724.5|27676.5|27669.5|1469
1630335600000|2021-08-30 15:00:00|27719|27712|27726.5|27719.5|27731.5|27724.5|27716.5|27709.5|1065
1630339200000|2021-08-30 16:00:00|27721.5|27714.5|27721.5|27714.5|27726.5|27719.5|27716.5|27709.5|304
1630342800000|2021-08-30 17:00:00|27716.5|27709.5|27721.5|27714.5|27729|27722|27716.5|27709.5|447
1630346400000|2021-08-30 18:00:00|27716.5|27709.5|27716.5|27709.5|27729|27722|27701.5|27694.5|413
1630350000000|2021-08-30 19:00:00|27714|27707|27696.5|27689.5|27716.5|27709.5|27666.5|27659.5|1572
1630353600000|2021-08-30 20:00:00|27691.5|27684.5|27723.5|27693.5|27724.1|27703|27686.5|27675.5|421
1630357200000|2021-08-30 21:00:00|27723.2|27693.2|27726.3|27696.3|27726.4|27696.4|27722.6|27692.6|0
1630360800000|2021-08-30 22:00:00|27723.9|27693.9|27733|27718|27740.5|27725.5|27718|27691.3|55
1630364400000|2021-08-30 23:00:00|27735.5|27720.5|27669|27662|27738|27723|27646.5|27639.5|10876
1630368000000|2021-08-31 00:00:00|27671.5|27664.5|27726.5|27719.5|27741.5|27734.5|27601.5|27594.5|7321
1630371600000|2021-08-31 01:00:00|27721.5|27714.5|27761.5|27754.5|27806.5|27799.5|27684|27677|3750
1630375200000|2021-08-31 02:00:00|27764|27757|27746.4|27739.4|27766.5|27759.5|27711.5|27704.5|1927
1630378800000|2021-08-31 03:00:00|27741.4|27734.4|27931.4|27924.4|27976.4|27969.4|27736.4|27729.4|5346
1630382400000|2021-08-31 04:00:00|27933.9|27926.9|28116.4|28109.4|28136.4|28129.4|27906.4|27899.4|7754
1630386000000|2021-08-31 05:00:00|28121.4|28114.4|28106.4|28099.4|28163.9|28156.9|28076.4|28069.4|8406
1630389600000|2021-08-31 06:00:00|28101.4|28094.4|28191.4|28184.4|28206.4|28199.4|28096.4|28089.4|5056
1630393200000|2021-08-31 07:00:00|28186.4|28179.4|28146.4|28139.4|28201.4|28194.4|28141.4|28134.4|1983
1630396800000|2021-08-31 08:00:00|28151.4|28144.4|28181.4|28174.4|28181.4|28174.4|28136.4|28129.4|1529
1630400400000|2021-08-31 09:00:00|28176.4|28169.4|28161.4|28154.4|28196.4|28189.4|28156.4|28149.4|837
1630404000000|2021-08-31 10:00:00|28163.9|28156.9|28106.4|28099.4|28176.4|28169.4|28091.4|28084.4|1957
1630407600000|2021-08-31 11:00:00|28103.9|28096.9|28086.4|28079.4|28116.4|28109.4|28071.4|28064.4|1365
1630411200000|2021-08-31 12:00:00|28083.9|28076.9|28061.4|28054.4|28091.4|28084.4|28021.4|28014.4|2508
1630414800000|2021-08-31 13:00:00|28056.4|28049.4|28021.4|28014.4|28091.4|28084.4|28011.4|28004.4|3010
1630418400000|2021-08-31 14:00:00|28018.9|28011.9|28061.4|28054.4|28066.4|28059.4|28016.4|28009.4|2796
1630422000000|2021-08-31 15:00:00|28058.9|28051.9|28143.9|28136.9|28156.4|28149.4|28051.4|28044.4|2653
1630425600000|2021-08-31 16:00:00|28141.4|28134.4|28141.4|28134.4|28161.4|28154.4|28136.4|28129.4|1105
1630429200000|2021-08-31 17:00:00|28138.9|28131.9|28121.4|28114.4|28141.4|28134.4|28111.4|28104.4|833
1630432800000|2021-08-31 18:00:00|28126.4|28119.4|28116.4|28109.4|28131.4|28124.4|28091.4|28084.4|670
1630436400000|2021-08-31 19:00:00|28113.9|28106.9|28071.4|28064.4|28116.4|28109.4|28046.4|28039.4|1968
1630440000000|2021-08-31 20:00:00|28076.4|28069.4|28119.7|28089.7|28127.9|28112.9|28076.4|28069.4|551
1630443600000|2021-08-31 21:00:00|28118.6|28088.6|28120|28090|28120.6|28090.6|28117.2|28087.2|0
1630447200000|2021-08-31 22:00:00|28122.1|28092.1|28100.4|28085.4|28123.2|28100.4|28090.4|28075.4|159
1630450800000|2021-08-31 23:00:00|28092.9|28077.9|28166.4|28159.4|28193.9|28186.9|28076.4|28065.4|2476
1630454400000|2021-09-01 00:00:00|28168.9|28161.9|28331.4|28324.4|28453.9|28446.9|28168.9|28161.9|13427
1630458000000|2021-09-01 01:00:00|28326.4|28319.4|28361.4|28354.4|28376.4|28369.4|28281.4|28274.4|5150
1630461600000|2021-09-01 02:00:00|28363.9|28356.9|28461.4|28454.4|28461.4|28454.4|28361.4|28354.4|3733
1630465200000|2021-09-01 03:00:00|28458.9|28451.9|28418.9|28411.9|28471.4|28464.4|28408.9|28401.9|2857
1630468800000|2021-09-01 04:00:00|28421.4|28414.4|28406.4|28399.4|28466.4|28459.4|28401.4|28394.4|2390
1630472400000|2021-09-01 05:00:00|28408.9|28401.9|28451.4|28444.4|28451.4|28444.4|28383.9|28376.9|4961
1630476000000|2021-09-01 06:00:00|28456.4|28449.4|28536.4|28529.4|28546.4|28539.4|28451.4|28444.4|4917
1630479600000|2021-09-01 07:00:00|28538.9|28531.9|28586.4|28579.4|28596.4|28589.4|28536.4|28529.4|2820
1630483200000|2021-09-01 08:00:00|28588.9|28581.9|28561.4|28554.4|28593.9|28586.9|28526.4|28519.4|1387
1630486800000|2021-09-01 09:00:00|28563.9|28556.9|28541.4|28534.4|28566.4|28559.4|28531.4|28524.4|931
1630490400000|2021-09-01 10:00:00|28538.9|28531.9|28556.4|28549.4|28556.4|28549.4|28526.4|28519.4|670
1630494000000|2021-09-01 11:00:00|28561.4|28554.4|28586.4|28579.4|28586.4|28579.4|28546.4|28539.4|613
1630497600000|2021-09-01 12:00:00|28581.4|28574.4|28511.4|28504.4|28586.4|28579.4|28501.4|28494.4|1535
1630501200000|2021-09-01 13:00:00|28508.9|28501.9|28516.4|28509.4|28546.4|28539.4|28466.4|28459.4|4081
1630504800000|2021-09-01 14:00:00|28518.9|28511.9|28561.4|28554.4|28576.4|28569.4|28516.4|28509.4|2087
1630508400000|2021-09-01 15:00:00|28566.4|28559.4|28556.4|28549.4|28571.4|28564.4|28536.4|28529.4|1225
1630512000000|2021-09-01 16:00:00|28551.4|28544.4|28616.4|28609.4|28626.4|28619.4|28546.4|28539.4|1684
1630515600000|2021-09-01 17:00:00|28621.4|28614.4|28656.4|28649.4|28656.4|28649.4|28598.9|28591.9|1972
1630519200000|2021-09-01 18:00:00|28651.4|28644.4|28586.4|28579.4|28661.4|28654.4|28581.4|28574.4|1202
1630522800000|2021-09-01 19:00:00|28583.9|28576.9|28543.9|28536.9|28583.9|28576.9|28516.4|28509.4|2070
1630526400000|2021-09-01 20:00:00|28541.4|28534.4|28568.9|28538.9|28575.4|28560.4|28541.4|28534.4|438
1630530000000|2021-09-01 21:00:00|28568.6|28538.6|28570|28540|28570.7|28540.7|28565.8|28535.8|0
1630533600000|2021-09-01 22:00:00|28571.9|28541.9|28547.9|28532.9|28580.4|28565.4|28545.4|28530.4|135
1630537200000|2021-09-01 23:00:00|28545.4|28530.4|28511.4|28504.4|28561.4|28554.4|28501.4|28494.4|17387
1630540800000|2021-09-02 00:00:00|28513.9|28506.9|28491.4|28484.4|28633.9|28626.9|28433.9|28426.9|9924
1630544400000|2021-09-02 01:00:00|28488.9|28481.9|28456.4|28449.4|28501.4|28494.4|28416.4|28409.4|3826
1630548000000|2021-09-02 02:00:00|28453.9|28446.9|28456.4|28449.4|28521.4|28514.4|28433.9|28426.9|2323
1630551600000|2021-09-02 03:00:00|28453.9|28446.9|28551.4|28544.4|28561.4|28554.4|28453.9|28446.9|2878
1630555200000|2021-09-02 04:00:00|28556.4|28549.4|28531.4|28524.4|28561.4|28554.4|28513.9|28506.9|1729
1630558800000|2021-09-02 05:00:00|28526.4|28519.4|28536.4|28529.4|28551.4|28544.4|28481.4|28474.4|4254
1630562400000|2021-09-02 06:00:00|28531.4|28524.4|28538.9|28531.9|28541.4|28534.4|28458.9|28451.9|4251
1630566000000|2021-09-02 07:00:00|28541.4|28534.4|28546.4|28539.4|28573.9|28566.9|28516.4|28509.4|1435
1630569600000|2021-09-02 08:00:00|28548.9|28541.9|28561.4|28554.4|28568.9|28561.9|28541.4|28534.4|669
1630573200000|2021-09-02 09:00:00|28566.4|28559.4|28536.4|28529.4|28566.4|28559.4|28531.4|28524.4|363
1630576800000|2021-09-02 10:00:00|28538.9|28531.9|28551.4|28544.4|28556.4|28549.4|28536.4|28529.4|358
1630580400000|2021-09-02 11:00:00|28553.9|28546.9|28551.4|28544.4|28556.4|28549.4|28541.4|28534.4|238
1630584000000|2021-09-02 12:00:00|28556.4|28549.4|28588.9|28581.9|28596.4|28589.4|28546.4|28539.4|599
1630587600000|2021-09-02 13:00:00|28586.4|28579.4|28626.4|28619.4|28661.4|28654.4|28586.4|28579.4|3088
1630591200000|2021-09-02 14:00:00|28623.9|28616.9|28676.4|28669.4|28696.4|28689.4|28611.4|28604.4|1968
1630594800000|2021-09-02 15:00:00|28681.4|28674.4|28736.4|28729.4|28736.4|28729.4|28676.4|28669.4|3383
1630598400000|2021-09-02 16:00:00|28733.9|28726.9|28681.4|28674.4|28733.9|28726.9|28671.4|28664.4|1043
1630602000000|2021-09-02 17:00:00|28686.4|28679.4|28628.9|28621.9|28686.4|28679.4|28616.4|28609.4|833
1630605600000|2021-09-02 18:00:00|28626.4|28619.4|28631.4|28624.4|28636.4|28629.4|28581.4|28574.4|1329
1630609200000|2021-09-02 19:00:00|28633.9|28626.9|28616.4|28609.4|28633.9|28626.9|28566.4|28559.4|1967
1630612800000|2021-09-02 20:00:00|28613.9|28606.9|28662.3|28632.3|28663.4|28645.4|28606.4|28599.4|605
1630616400000|2021-09-02 21:00:00|28662|28632|28654.9|28624.9|28663.8|28633.8|28654|28624|0
1630620000000|2021-09-02 22:00:00|28655.3|28625.3|28655.4|28640.4|28665.4|28650.4|28647.9|28621.5|80
1630623600000|2021-09-02 23:00:00|28665.4|28650.4|28611.4|28604.4|28665.4|28650.4|28596.4|28589.4|16737
1630627200000|2021-09-03 00:00:00|28606.4|28599.4|28641.4|28634.4|28711.4|28704.4|28596.4|28589.4|6433
1630630800000|2021-09-03 01:00:00|28643.9|28636.9|28676.4|28669.4|28686.4|28679.4|28606.4|28599.4|3342
1630634400000|2021-09-03 02:00:00|28678.9|28671.9|29141.4|29134.4|29141.4|29134.4|28676.4|28669.4|10961
1630638000000|2021-09-03 03:00:00|29131.4|29124.4|29086.4|29079.4|29191.4|29184.4|28946.4|28939.4|14650
1630641600000|2021-09-03 04:00:00|29083.9|29076.9|29091.4|29084.4|29161.4|29154.4|29021.4|29014.4|7675
1630645200000|2021-09-03 05:00:00|29088.9|29081.9|29113.9|29106.9|29141.4|29134.4|29066.4|29059.4|6728
1630648800000|2021-09-03 06:00:00|29111.4|29104.4|29133.9|29126.9|29176.4|29169.4|29091.4|29084.4|7100
1630652400000|2021-09-03 07:00:00|29136.4|29129.4|29276.4|29269.4|29283.9|29276.9|29061.4|29054.4|4646
1630656000000|2021-09-03 08:00:00|29273.9|29266.9|29341.4|29334.4|29391.4|29384.4|29266.4|29259.4|3112
1630659600000|2021-09-03 09:00:00|29336.4|29329.4|29361.4|29354.4|29396.4|29389.4|29323.9|29316.9|2445
1630663200000|2021-09-03 10:00:00|29366.4|29359.4|29381.4|29374.4|29386.4|29379.4|29341.4|29334.4|982
1630666800000|2021-09-03 11:00:00|29376.4|29369.4|29366.4|29359.4|29381.4|29374.4|29356.4|29349.4|1044
1630670400000|2021-09-03 12:00:00|29371.4|29364.4|29431.4|29424.4|29438.9|29431.9|29281.4|29274.4|5132
1630674000000|2021-09-03 13:00:00|29436.4|29429.4|29293.9|29286.9|29478.9|29471.9|29241.4|29234.4|8496
1630677600000|2021-09-03 14:00:00|29291.4|29284.4|29406.4|29399.4|29451.4|29444.4|29281.4|29274.4|4207
1630681200000|2021-09-03 15:00:00|29403.9|29396.9|29446.4|29439.4|29478.9|29471.9|29401.4|29394.4|2498
1630684800000|2021-09-03 16:00:00|29448.9|29441.9|29481.4|29474.4|29486.4|29479.4|29436.4|29429.4|2196
1630688400000|2021-09-03 17:00:00|29478.9|29471.9|29526.4|29519.4|29531.4|29524.4|29466.4|29459.4|1009
1630692000000|2021-09-03 18:00:00|29523.9|29516.9|29546.4|29539.4|29571.4|29564.4|29521.4|29514.4|2176
1630695600000|2021-09-03 19:00:00|29543.9|29536.9|29601.4|29594.4|29626.4|29619.4|29541.4|29534.4|2231
1630699200000|2021-09-03 20:00:00|29596.4|29589.4|29622.9|29607.9|29645.4|29630.4|29580.4|29565.4|922
1630879200000|2021-09-05 22:00:00|29612.9|29597.9|29580.4|29565.4|29612.9|29597.9|29540.4|29525.4|430
1630882800000|2021-09-05 23:00:00|29577.9|29562.9|29588.9|29581.9|29656.4|29649.4|29548.9|29541.9|33292
1630886400000|2021-09-06 00:00:00|29591.4|29584.4|29598.9|29591.9|29641.4|29634.4|29476.4|29469.4|12780
1630890000000|2021-09-06 01:00:00|29596.4|29589.4|29578.9|29571.9|29708.9|29701.9|29561.4|29554.4|8764
1630893600000|2021-09-06 02:00:00|29576.4|29569.4|29571.2|29564.2|29656.4|29649.4|29496.2|29489.2|6004
1630897200000|2021-09-06 03:00:00|29573.7|29566.7|29651.2|29644.2|29656.2|29649.2|29556.2|29549.2|3393
1630900800000|2021-09-06 04:00:00|29653.7|29646.7|29671.2|29664.2|29686.2|29679.2|29646.2|29639.2|3324
1630904400000|2021-09-06 05:00:00|29676.2|29669.2|29666.2|29659.2|29721.2|29714.2|29631.2|29624.2|7455
1630908000000|2021-09-06 06:00:00|29663.7|29656.7|29766.2|29759.2|29803.7|29796.7|29661.2|29654.2|6829
1630911600000|2021-09-06 07:00:00|29768.7|29761.7|29936.2|29929.2|29988.7|29981.7|29768.7|29761.7|6148
1630915200000|2021-09-06 08:00:00|29933.7|29926.7|30026.2|30019.2|30061.2|30054.2|29931.2|29924.2|3764
1630918800000|2021-09-06 09:00:00|30028.7|30021.7|30063.7|30056.7|30091.2|30084.2|30026.2|30019.2|2356
1630922400000|2021-09-06 10:00:00|30066.2|30059.2|30151.2|30144.2|30206.2|30199.2|30061.2|30054.2|3128
1630926000000|2021-09-06 11:00:00|30153.7|30146.7|30146.2|30139.2|30196.2|30189.2|30141.2|30134.2|1355
1630929600000|2021-09-06 12:00:00|30143.7|30136.7|30078.7|30071.7|30168.7|30161.7|30076.2|30069.2|1247
1630933200000|2021-09-06 13:00:00|30076.2|30069.2|30118.7|30111.7|30141.2|30134.2|30061.2|30054.2|1905
1630936800000|2021-09-06 14:00:00|30121.2|30114.2|30136.2|30129.2|30161.2|30154.2|30096.2|30089.2|1935
1630940400000|2021-09-06 15:00:00|30141.2|30134.2|30101.2|30094.2|30146.2|30139.2|30096.2|30089.2|1363
1630944000000|2021-09-06 16:00:00|30103.7|30096.7|30109.7|30079.7|30116.2|30109.2|30086.2|30078.3|797
1630947600000|2021-09-06 17:00:00|30109.1|30079.1|30122.7|30107.7|30125.2|30110.2|30086.2|30078|215
1630951200000|2021-09-06 18:00:00|30125.2|30110.2|30092.7|30077.7|30140.2|30125.2|30085.2|30070.2|236
1630954800000|2021-09-06 19:00:00|30095.2|30080.2|30102.7|30087.7|30105.2|30090.2|30085.2|30070.2|236
1630958400000|2021-09-06 20:00:00|30105.2|30090.2|30143|30113|30143.6|30122.7|30057.7|30042.7|9215
1630962000000|2021-09-06 21:00:00|30143.2|30113.2|30142.5|30112.5|30150.2|30120.2|30140.5|30110.5|0
1630965600000|2021-09-06 22:00:00|30135.5|30105.5|30060.2|30045.2|30136.6|30106.6|30057.7|30042.7|195
1630969200000|2021-09-06 23:00:00|30057.7|30042.7|29918.7|29911.7|30081.2|30074.2|29911.2|29904.2|6124
1630972800000|2021-09-07 00:00:00|29916.2|29909.2|29936.2|29929.2|30056.2|30049.2|29851.2|29844.2|13998
1630976400000|2021-09-07 01:00:00|29931.2|29924.2|29871.2|29864.2|29956.2|29949.2|29856.2|29849.2|9753
1630980000000|2021-09-07 02:00:00|29866.2|29859.2|29926.2|29919.2|29996.2|29989.2|29866.2|29859.2|6700
1630983600000|2021-09-07 03:00:00|29921.2|29914.2|29886.2|29879.2|29931.2|29924.2|29841.2|29834.2|6303
1630987200000|2021-09-07 04:00:00|29891.2|29884.2|29926.2|29919.2|29961.2|29954.2|29876.2|29869.2|3739
1630990800000|2021-09-07 05:00:00|29931.2|29924.2|29916.2|29909.2|29956.2|29949.2|29901.2|29894.2|6935
1630994400000|2021-09-07 06:00:00|29926.2|29919.2|29871.2|29864.2|29958.7|29951.7|29861.2|29854.2|2549
1630998000000|2021-09-07 07:00:00|29868.7|29861.7|29921.2|29914.2|29928.7|29921.7|29856.2|29849.2|829
1631001600000|2021-09-07 08:00:00|29918.7|29911.7|29791.2|29784.2|29928.7|29921.7|29761.2|29754.2|1702
1631005200000|2021-09-07 09:00:00|29788.7|29781.7|29728.7|29721.7|29796.2|29789.2|29621.2|29614.2|1241
1631008800000|2021-09-07 10:00:00|29726.2|29719.2|29723.7|29716.7|29733.7|29726.7|29673.7|29666.7|517
1631012400000|2021-09-07 11:00:00|29726.2|29719.2|29821.2|29814.2|29841.2|29834.2|29723.7|29716.7|530
1631016000000|2021-09-07 12:00:00|29818.7|29811.7|29826.2|29819.2|29836.2|29829.2|29791.2|29784.2|1215
1631019600000|2021-09-07 13:00:00|29823.7|29816.7|29766.2|29759.2|29826.2|29819.2|29696.2|29689.2|2589
1631023200000|2021-09-07 14:00:00|29763.7|29756.7|29856.2|29849.2|29871.2|29864.2|29746.2|29739.2|1769
1631026800000|2021-09-07 15:00:00|29858.7|29851.7|29861.2|29854.2|29871.2|29864.2|29791.2|29784.2|1364
1631030400000|2021-09-07 16:00:00|29866.2|29859.2|29941.2|29934.2|29946.2|29939.2|29861.2|29854.2|689
1631034000000|2021-09-07 17:00:00|29936.2|29929.2|29936.2|29929.2|29951.2|29944.2|29916.2|29909.2|643
1631037600000|2021-09-07 18:00:00|29933.7|29926.7|30006.2|29999.2|30008.7|30001.7|29911.2|29904.2|4775
1631041200000|2021-09-07 19:00:00|30003.7|29996.7|29966.2|29959.2|30021.2|30014.2|29966.2|29959.2|777
1631044800000|2021-09-07 20:00:00|29968.7|29961.7|29946.3|29916.3|29991.2|29984.2|29925.2|29910.2|226
1631048400000|2021-09-07 21:00:00|29946.1|29916.1|29935.6|29905.6|29948|29918|29934.9|29904.9|0
1631052000000|2021-09-07 22:00:00|29935.1|29905.1|29985.2|29970.2|30017.7|30002.7|29935.1|29905.1|142
1631055600000|2021-09-07 23:00:00|29987.7|29972.7|29848.7|29841.7|30002.7|29987.7|29848.7|29841.7|18944
1631059200000|2021-09-08 00:00:00|29846.2|29839.2|29991.2|29984.2|30001.2|29994.2|29818.7|29811.7|6167
1631062800000|2021-09-08 01:00:00|29993.7|29986.7|30056.4|30049.4|30096.2|30089.2|29963.7|29956.7|8042
1631066400000|2021-09-08 02:00:00|30058.9|30051.9|30086.4|30079.4|30246.4|30239.4|30051.4|30044.4|7026
1631070000000|2021-09-08 03:00:00|30083.9|30076.9|30056.4|30049.4|30136.4|30129.4|29991.4|29984.4|5287
1631073600000|2021-09-08 04:00:00|30061.4|30054.4|30036.4|30029.4|30068.9|30061.9|30006.4|29999.4|4779
1631077200000|2021-09-08 05:00:00|30033.9|30026.9|30206.4|30199.4|30211.4|30204.4|30026.4|30019.4|5831
1631080800000|2021-09-08 06:00:00|30193.9|30186.9|30048.9|30041.9|30201.4|30194.4|30021.4|30014.4|4579
1631084400000|2021-09-08 07:00:00|30046.4|30039.4|30026.4|30019.4|30051.4|30044.4|29861.4|29854.4|3683
1631088000000|2021-09-08 08:00:00|30028.9|30021.9|30023.9|30016.9|30051.4|30044.4|29936.4|29929.4|1450
1631091600000|2021-09-08 09:00:00|30021.4|30014.4|30146.4|30139.4|30151.4|30144.4|30016.4|30009.4|1274
1631095200000|2021-09-08 10:00:00|30148.9|30141.9|30201.4|30194.4|30221.4|30214.4|30136.4|30129.4|1164
1631098800000|2021-09-08 11:00:00|30196.4|30189.4|30146.4|30139.4|30261.4|30254.4|30146.4|30139.4|1441
1631102400000|2021-09-08 12:00:00|30148.9|30141.9|30153.9|30146.9|30166.4|30159.4|30041.4|30034.4|1397
1631106000000|2021-09-08 13:00:00|30151.4|30144.4|30161.4|30154.4|30186.4|30179.4|30111.4|30104.4|1834
1631109600000|2021-09-08 14:00:00|30166.4|30159.4|29996.4|29989.4|30203.9|30196.9|29961.4|29954.4|3204
1631113200000|2021-09-08 15:00:00|29991.4|29984.4|29991.4|29984.4|30053.9|30046.9|29971.4|29964.4|1280
1631116800000|2021-09-08 16:00:00|29988.9|29981.9|30031.4|30024.4|30076.4|30069.4|29976.4|29969.4|940
1631120400000|2021-09-08 17:00:00|30033.9|30026.9|30006.4|29999.4|30046.4|30039.4|29991.4|29984.4|454
1631124000000|2021-09-08 18:00:00|30003.9|29996.9|30001.4|29994.4|30046.4|30039.4|29991.4|29984.4|613
1631127600000|2021-09-08 19:00:00|29998.9|29991.9|29966.4|29959.4|30036.4|30029.4|29961.4|29954.4|676
1631131200000|2021-09-08 20:00:00|29963.9|29956.9|29968|29938|29968.5|29956.9|29902.9|29887.9|981
1631134800000|2021-09-08 21:00:00|29968.2|29938.2|29968.5|29938.5|29970.1|29940.1|29965.5|29935.5|0
1631138400000|2021-09-08 22:00:00|29970.8|29940.8|29892.9|29877.9|29974.3|29945.4|29867.9|29852.9|123
1631142000000|2021-09-08 23:00:00|29890.4|29875.4|29946.4|29939.4|30021.4|30014.4|29863.9|29856.9|18933
1631145600000|2021-09-09 00:00:00|29943.9|29936.9|30018.9|30011.9|30096.4|30089.4|29936.4|29929.4|9995
1631149200000|2021-09-09 01:00:00|30016.4|30009.4|30051.4|30044.4|30096.4|30089.4|29991.4|29984.4|4282
1631152800000|2021-09-09 02:00:00|30046.4|30039.4|30005.6|29998.6|30066.4|30059.4|29998.1|29991.1|3482
1631156400000|2021-09-09 03:00:00|30003.1|29996.1|29955.6|29948.6|30025.6|30018.6|29930.6|29923.6|3908
1631160000000|2021-09-09 04:00:00|29953.1|29946.1|29955.6|29948.6|29973.1|29966.1|29910.6|29903.6|3357
1631163600000|2021-09-09 05:00:00|29950.6|29943.6|29995.6|29988.6|30005.6|29998.6|29948.1|29941.1|6572
1631167200000|2021-09-09 06:00:00|30005.6|29998.6|29950.6|29943.6|30020.6|30013.6|29935.6|29928.6|5532
1631170800000|2021-09-09 07:00:00|29955.6|29948.6|30040.6|30033.6|30055.6|30048.6|29873.1|29866.1|2887
1631174400000|2021-09-09 08:00:00|30043.1|30036.1|30073.1|30066.1|30120.6|30113.6|30028.1|30021.1|2414
1631178000000|2021-09-09 09:00:00|30075.6|30068.6|30105.6|30098.6|30120.6|30113.6|30040.6|30033.6|1279
1631181600000|2021-09-09 10:00:00|30103.1|30096.1|30060.6|30053.6|30113.1|30106.1|30055.6|30048.6|1511
1631185200000|2021-09-09 11:00:00|30063.1|30056.1|30145.6|30138.6|30158.1|30151.1|30063.1|30056.1|2143
1631188800000|2021-09-09 12:00:00|30150.6|30143.6|30145.6|30138.6|30175.6|30168.6|30115.6|30108.6|1882
1631192400000|2021-09-09 13:00:00|30143.1|30136.1|30190.6|30183.6|30195.6|30188.6|30110.6|30103.6|2747
1631196000000|2021-09-09 14:00:00|30188.1|30181.1|30245.6|30238.6|30260.6|30253.6|30185.6|30178.6|2417
1631199600000|2021-09-09 15:00:00|30250.6|30243.6|30195.6|30188.6|30275.6|30268.6|30158.1|30151.1|2354
1631203200000|2021-09-09 16:00:00|30200.6|30193.6|30160.6|30153.6|30200.6|30193.6|30140.6|30133.6|849
1631206800000|2021-09-09 17:00:00|30163.1|30156.1|30080.6|30073.6|30175.6|30168.6|30068.1|30061.1|1648
1631210400000|2021-09-09 18:00:00|30075.6|30068.6|30135.6|30128.6|30145.6|30138.6|30055.6|30048.6|1650
1631214000000|2021-09-09 19:00:00|30138.1|30131.1|30130.6|30123.6|30180.6|30173.6|30100.6|30093.6|2051
1631217600000|2021-09-09 20:00:00|30138.1|30131.1|30127.1|30097.1|30145.6|30138.6|30092.1|30077.1|1723
1631221200000|2021-09-09 21:00:00|30127.3|30097.3|30114.5|30084.5|30128.3|30098.3|30097.3|30067.3|0
1631224800000|2021-09-09 22:00:00|30107.4|30077.4|30097.1|30082.1|30122.1|30107.1|30089.6|30074.6|301
1631228400000|2021-09-09 23:00:00|30094.6|30079.6|30070.6|30063.6|30140.6|30133.6|30055.6|30048.6|21642
1631232000000|2021-09-10 00:00:00|30083.1|30076.1|30110.6|30103.6|30193.1|30186.1|30035.6|30028.6|9573
1631235600000|2021-09-10 01:00:00|30108.1|30101.1|30280.1|30273.1|30285.1|30278.1|30055.6|30048.6|6449
1631239200000|2021-09-10 02:00:00|30275.1|30268.1|30340.1|30333.1|30385.1|30378.1|30275.1|30268.1|5612
1631242800000|2021-09-10 03:00:00|30342.6|30335.6|30335.1|30328.1|30410.1|30403.1|30320.1|30313.1|5288
1631246400000|2021-09-10 04:00:00|30332.6|30325.6|30315.1|30308.1|30350.1|30343.1|30300.1|30293.1|2826
1631250000000|2021-09-10 05:00:00|30317.6|30310.6|30362.6|30355.6|30370.1|30363.1|30300.1|30293.1|7312
1631253600000|2021-09-10 06:00:00|30365.1|30358.1|30350.1|30343.1|30385.1|30378.1|30305.1|30298.1|6637
1631257200000|2021-09-10 07:00:00|30347.6|30340.6|30515.1|30508.1|30530.1|30523.1|30305.1|30298.1|3232
1631260800000|2021-09-10 08:00:00|30510.1|30503.1|30495.1|30488.1|30540.1|30533.1|30460.1|30453.1|3315
1631264400000|2021-09-10 09:00:00|30497.6|30490.6|30465.1|30458.1|30505.1|30498.1|30455.1|30448.1|1461
1631268000000|2021-09-10 10:00:00|30462.6|30455.6|30482.6|30475.6|30500.1|30493.1|30455.1|30448.1|867
1631271600000|2021-09-10 11:00:00|30485.1|30478.1|30495.1|30488.1|30505.1|30498.1|30455.1|30448.1|1839
1631275200000|2021-09-10 12:00:00|30490.1|30483.1|30485.1|30478.1|30500.1|30493.1|30465.1|30458.1|899
1631278800000|2021-09-10 13:00:00|30482.6|30475.6|30460.1|30453.1|30515.1|30508.1|30445.1|30438.1|2164
1631282400000|2021-09-10 14:00:00|30457.6|30450.6|30360.1|30353.1|30457.6|30450.6|30310.1|30303.1|3415
1631286000000|2021-09-10 15:00:00|30355.1|30348.1|30385.1|30378.1|30385.1|30378.1|30310.1|30303.1|2665
1631289600000|2021-09-10 16:00:00|30380.1|30373.1|30430.1|30423.1|30435.1|30428.1|30375.1|30368.1|968
1631293200000|2021-09-10 17:00:00|30432.6|30425.6|30395.1|30388.1|30435.1|30428.1|30375.1|30368.1|768
1631296800000|2021-09-10 18:00:00|30390.1|30383.1|30305.1|30298.1|30395.1|30388.1|30300.1|30293.1|1102
1631300400000|2021-09-10 19:00:00|30302.6|30295.6|30122.6|30115.6|30305.1|30298.1|30095.1|30088.1|3847
1631304000000|2021-09-10 20:00:00|30120.1|30113.1|30159.1|30129.1|30166.6|30151.6|30105.1|30098.1|1070
1631484000000|2021-09-12 22:00:00|30164.1|30149.1|30214.1|30199.1|30231.6|30216.6|30149.1|30134.1|870
1631487600000|2021-09-12 23:00:00|30219.1|30204.1|30370.1|30363.1|30382.6|30375.6|30189.1|30174.1|19043
1631491200000|2021-09-13 00:00:00|30360.1|30353.1|30280.1|30273.1|30442.6|30435.6|30220.1|30213.1|10602
1631494800000|2021-09-13 01:00:00|30282.6|30275.6|30314.1|30307.1|30334.1|30327.1|30250.1|30243.1|4679
1631498400000|2021-09-13 02:00:00|30319.1|30312.1|30329.1|30322.1|30354.1|30347.1|30274.1|30267.1|2529
1631502000000|2021-09-13 03:00:00|30334.1|30327.1|30314.1|30307.1|30369.1|30362.1|30299.1|30292.1|2422
1631505600000|2021-09-13 04:00:00|30309.1|30302.1|30319.1|30312.1|30329.1|30322.1|30284.1|30277.1|2313
1631509200000|2021-09-13 05:00:00|30321.6|30314.6|30439.1|30432.1|30444.1|30437.1|30269.1|30262.1|6393
1631512800000|2021-09-13 06:00:00|30441.6|30434.6|30499.1|30492.1|30519.1|30512.1|30439.1|30432.1|5561
1631516400000|2021-09-13 07:00:00|30494.1|30487.1|30629.1|30622.1|30679.1|30672.1|30489.1|30482.1|3948
1631520000000|2021-09-13 08:00:00|30631.6|30624.6|30609.1|30602.1|30754.1|30747.1|30609.1|30602.1|3172
1631523600000|2021-09-13 09:00:00|30614.1|30607.1|30634.1|30627.1|30641.6|30634.6|30609.1|30602.1|1573
1631527200000|2021-09-13 10:00:00|30639.1|30632.1|30634.1|30627.1|30659.1|30652.1|30624.1|30617.1|1249
1631530800000|2021-09-13 11:00:00|30636.6|30629.6|30529.1|30522.1|30639.1|30632.1|30494.1|30487.1|3090
1631534400000|2021-09-13 12:00:00|30526.6|30519.6|30564.1|30557.1|30584.1|30577.1|30519.1|30512.1|751
1631538000000|2021-09-13 13:00:00|30569.1|30562.1|30489.1|30482.1|30569.1|30562.1|30459.1|30452.1|3071
1631541600000|2021-09-13 14:00:00|30484.1|30477.1|30504.1|30497.1|30521.6|30514.6|30419.1|30412.1|3265
1631545200000|2021-09-13 15:00:00|30506.6|30499.6|30519.1|30512.1|30539.1|30532.1|30419.1|30412.1|2553
1631548800000|2021-09-13 16:00:00|30521.6|30514.6|30616.6|30609.6|30619.1|30612.1|30509.1|30502.1|1764
1631552400000|2021-09-13 17:00:00|30614.1|30607.1|30559.1|30552.1|30629.1|30622.1|30539.1|30532.1|934
1631556000000|2021-09-13 18:00:00|30556.6|30549.6|30539.1|30532.1|30574.1|30567.1|30519.1|30512.1|880
1631559600000|2021-09-13 19:00:00|30534.1|30527.1|30609.1|30602.1|30609.1|30602.1|30464.1|30457.1|1792
1631563200000|2021-09-13 20:00:00|30614.1|30607.1|30640.1|30610.1|30654.1|30647.1|30611.6|30598.1|741
1631566800000|2021-09-13 21:00:00|30638.9|30608.9|30632.4|30602.4|30638.9|30608.9|30631.7|30601.7|0
1631570400000|2021-09-13 22:00:00|30629.8|30599.8|30650.6|30635.6|30673.1|30658.1|30588.1|30573.1|148
1631574000000|2021-09-13 23:00:00|30653.1|30638.1|30584.1|30577.1|30703.1|30688.1|30574.1|30567.1|23703
1631577600000|2021-09-14 00:00:00|30579.1|30572.1|30609.1|30602.1|30629.1|30622.1|30504.1|30497.1|6119
1631581200000|2021-09-14 01:00:00|30614.1|30607.1|30724.1|30717.1|30739.1|30732.1|30589.1|30582.1|5042
1631584800000|2021-09-14 02:00:00|30726.6|30719.6|30584.1|30577.1|30804.1|30797.1|30524.1|30517.1|8561
1631588400000|2021-09-14 03:00:00|30586.6|30579.6|30644.1|30637.1|30664.1|30657.1|30569.1|30562.1|2364
1631592000000|2021-09-14 04:00:00|30641.6|30634.6|30614.1|30607.1|30654.1|30647.1|30554.1|30547.1|2725
1631595600000|2021-09-14 05:00:00|30611.6|30604.6|30679.1|30672.1|30689.1|30682.1|30599.1|30592.1|5682
1631599200000|2021-09-14 06:00:00|30676.6|30669.6|30554.1|30547.1|30679.1|30672.1|30549.1|30542.1|5278
1631602800000|2021-09-14 07:00:00|30556.6|30549.6|30551.6|30544.6|30599.1|30592.1|30474.1|30467.1|2896
1631606400000|2021-09-14 08:00:00|30549.1|30542.1|30509.1|30502.1|30569.1|30562.1|30496.6|30489.6|2815
1631610000000|2021-09-14 09:00:00|30511.6|30504.6|30469.1|30462.1|30524.1|30517.1|30451.6|30444.6|1965
1631613600000|2021-09-14 10:00:00|30464.1|30457.1|30504.1|30497.1|30524.1|30517.1|30454.1|30447.1|858
1631617200000|2021-09-14 11:00:00|30501.6|30494.6|30464.1|30457.1|30509.1|30502.1|30444.1|30437.1|1120
1631620800000|2021-09-14 12:00:00|30461.6|30454.6|30529.1|30522.1|30589.1|30582.1|30454.1|30447.1|2831
1631624400000|2021-09-14 13:00:00|30534.1|30527.1|30399.1|30392.1|30554.1|30547.1|30394.1|30387.1|2451
1631628000000|2021-09-14 14:00:00|30396.6|30389.6|30344.1|30337.1|30411.6|30404.6|30324.1|30317.1|4178
1631631600000|2021-09-14 15:00:00|30346.6|30339.6|30424.1|30417.1|30434.1|30427.1|30341.6|30334.6|4197
1631635200000|2021-09-14 16:00:00|30426.6|30419.6|30384.1|30377.1|30439.1|30432.1|30369.1|30362.1|1212
1631638800000|2021-09-14 17:00:00|30389.1|30382.1|30399.1|30392.1|30409.1|30402.1|30351.6|30344.6|951
1631642400000|2021-09-14 18:00:00|30396.6|30389.6|30314.1|30307.1|30404.1|30397.1|30284.1|30277.1|1842
1631646000000|2021-09-14 19:00:00|30316.6|30309.6|30324.1|30317.1|30364.1|30357.1|30304.1|30297.1|1636
1631649600000|2021-09-14 20:00:00|30329.1|30322.1|30352.5|30322.5|30383.1|30368.1|30324.1|30313.1|592
1631653200000|2021-09-14 21:00:00|30353|30323|30355.5|30325.5|30365.9|30335.9|30351.2|30321.2|0
1631656800000|2021-09-14 22:00:00|30357.7|30327.7|30368.1|30353.1|30370.6|30355.6|30338.1|30323.1|120
1631660400000|2021-09-14 23:00:00|30370.6|30355.6|30469.1|30462.1|30469.1|30462.1|30356.6|30343.1|22082
1631664000000|2021-09-15 00:00:00|30466.6|30459.6|30451.6|30444.6|30529.1|30522.1|30426.6|30419.6|6660
1631667600000|2021-09-15 01:00:00|30454.1|30447.1|30390.6|30383.6|30454.1|30447.1|30370.6|30363.6|3163
1631671200000|2021-09-15 02:00:00|30385.6|30378.6|30515.6|30508.6|30555.6|30548.6|30350.6|30343.6|5376
1631674800000|2021-09-15 03:00:00|30513.1|30506.1|30505.6|30498.6|30548.1|30541.1|30475.6|30468.6|2694
1631678400000|2021-09-15 04:00:00|30503.1|30496.1|30550.6|30543.6|30580.6|30573.6|30500.6|30493.6|2733
1631682000000|2021-09-15 05:00:00|30553.1|30546.1|30510.6|30503.6|30560.6|30553.6|30505.6|30498.6|6148
1631685600000|2021-09-15 06:00:00|30513.1|30506.1|30545.6|30538.6|30560.6|30553.6|30485.6|30478.6|4709
1631689200000|2021-09-15 07:00:00|30548.1|30541.1|30513.1|30506.1|30580.6|30573.6|30505.6|30498.6|1183
1631692800000|2021-09-15 08:00:00|30515.6|30508.6|30540.6|30533.6|30565.6|30558.6|30513.1|30506.1|1438
1631696400000|2021-09-15 09:00:00|30543.1|30536.1|30530.6|30523.6|30550.6|30543.6|30515.6|30508.6|709
1631700000000|2021-09-15 10:00:00|30525.6|30518.6|30465.6|30458.6|30530.6|30523.6|30460.6|30453.6|658
1631703600000|2021-09-15 11:00:00|30468.1|30461.1|30445.6|30438.6|30485.6|30478.6|30430.6|30423.6|844
1631707200000|2021-09-15 12:00:00|30443.1|30436.1|30475.6|30468.6|30480.6|30473.6|30380.6|30373.6|1417
1631710800000|2021-09-15 13:00:00|30473.1|30466.1|30510.6|30503.6|30535.6|30528.6|30413.1|30406.1|2095
1631714400000|2021-09-15 14:00:00|30513.1|30506.1|30445.6|30438.6|30530.6|30523.6|30410.6|30403.6|2579
1631718000000|2021-09-15 15:00:00|30448.1|30441.1|30460.6|30453.6|30460.6|30453.6|30410.6|30403.6|2094
1631721600000|2021-09-15 16:00:00|30455.6|30448.6|30510.6|30503.6|30515.6|30508.6|30440.6|30433.6|1201
1631725200000|2021-09-15 17:00:00|30513.1|30506.1|30535.6|30528.6|30560.6|30553.6|30510.6|30503.6|782
1631728800000|2021-09-15 18:00:00|30538.1|30531.1|30540.6|30533.6|30560.6|30553.6|30535.6|30528.6|653
1631732400000|2021-09-15 19:00:00|30545.6|30538.6|30613.1|30606.1|30618.1|30611.1|30530.6|30523.6|1999
1631736000000|2021-09-15 20:00:00|30608.1|30601.1|30642.5|30612.5|30643.1|30619.6|30604.6|30589.6|485
1631739600000|2021-09-15 21:00:00|30642.6|30612.6|30614.7|30584.7|30642.6|30612.6|30603.8|30573.8|0
1631743200000|2021-09-15 22:00:00|30617.5|30587.5|30649.6|30634.6|30654.6|30639.6|30612.1|30582.1|82
1631746800000|2021-09-15 23:00:00|30652.1|30637.1|30635.6|30628.6|30652.1|30643.6|30565.6|30558.6|15412
1631750400000|2021-09-16 00:00:00|30615.6|30608.6|30540.6|30533.6|30625.6|30618.6|30520.6|30513.6|5203
1631754000000|2021-09-16 01:00:00|30538.1|30531.1|30380.6|30373.6|30550.6|30543.6|30375.6|30368.6|4255
1631757600000|2021-09-16 02:00:00|30383.1|30376.1|30403.4|30396.4|30408.4|30401.4|30315.6|30308.6|3333
1631761200000|2021-09-16 03:00:00|30408.4|30401.4|30228.4|30221.4|30433.4|30426.4|30208.4|30201.4|4923
1631764800000|2021-09-16 04:00:00|30233.4|30226.4|30325.9|30318.9|30378.4|30371.4|30230.9|30223.9|3928
1631768400000|2021-09-16 05:00:00|30323.4|30316.4|30330.9|30323.9|30360.9|30353.9|30273.4|30266.4|4833
1631772000000|2021-09-16 06:00:00|30328.4|30321.4|30363.4|30356.4|30443.4|30436.4|30320.9|30313.9|5211
1631775600000|2021-09-16 07:00:00|30365.9|30358.9|30343.4|30336.4|30423.4|30416.4|30338.4|30331.4|2597
1631779200000|2021-09-16 08:00:00|30340.9|30333.9|30408.4|30401.4|30423.4|30416.4|30333.4|30326.4|1124
1631782800000|2021-09-16 09:00:00|30403.4|30396.4|30363.4|30356.4|30443.4|30436.4|30348.4|30341.4|1197
1631786400000|2021-09-16 10:00:00|30358.4|30351.4|30368.4|30361.4|30385.9|30378.9|30348.4|30341.4|384
1631790000000|2021-09-16 11:00:00|30365.9|30358.9|30365.9|30358.9|30403.4|30396.4|30358.4|30351.4|1076
1631793600000|2021-09-16 12:00:00|30363.4|30356.4|30415.9|30408.9|30425.9|30418.9|30298.4|30291.4|1784
1631797200000|2021-09-16 13:00:00|30418.4|30411.4|30378.4|30371.4|30473.4|30466.4|30368.4|30361.4|1985
1631800800000|2021-09-16 14:00:00|30373.4|30366.4|30370.9|30363.9|30443.4|30436.4|30333.4|30326.4|2778
1631804400000|2021-09-16 15:00:00|30373.4|30366.4|30388.4|30381.4|30408.4|30401.4|30358.4|30351.4|1350
1631808000000|2021-09-16 16:00:00|30383.4|30376.4|30428.4|30421.4|30433.4|30426.4|30378.4|30371.4|1068
1631811600000|2021-09-16 17:00:00|30423.4|30416.4|30473.4|30466.4|30478.4|30471.4|30413.4|30406.4|1105
1631815200000|2021-09-16 18:00:00|30468.4|30461.4|30503.4|30496.4|30510.9|30503.9|30463.4|30456.4|1378
1631818800000|2021-09-16 19:00:00|30508.4|30501.4|30518.4|30511.4|30538.4|30531.4|30453.4|30446.4|3178
1631822400000|2021-09-16 20:00:00|30515.9|30508.9|30488.9|30458.9|30520.9|30513.9|30462.4|30447.4|454
1631826000000|2021-09-16 21:00:00|30490.3|30460.3|30481.4|30451.4|30492.1|30462.1|30479|30449|0
1631829600000|2021-09-16 22:00:00|30484.5|30454.5|30492.4|30477.4|30507.4|30492.4|30474.9|30450.9|39
1631833200000|2021-09-16 23:00:00|30494.9|30479.9|30400.9|30393.9|30502.4|30491.4|30378.4|30371.4|16693
1631836800000|2021-09-17 00:00:00|30413.4|30406.4|30423.4|30416.4|30468.4|30461.4|30363.4|30356.4|6215
1631840400000|2021-09-17 01:00:00|30418.4|30411.4|30483.8|30476.8|30513.8|30506.8|30413.4|30406.4|4841
1631844000000|2021-09-17 02:00:00|30481.3|30474.3|30513.8|30506.8|30523.8|30516.8|30468.8|30461.8|2366
1631847600000|2021-09-17 03:00:00|30516.3|30509.3|30488.8|30481.8|30543.8|30536.8|30478.8|30471.8|2041
1631851200000|2021-09-17 04:00:00|30493.8|30486.8|30491.3|30484.3|30498.8|30491.8|30463.8|30456.8|1927
1631854800000|2021-09-17 05:00:00|30493.8|30486.8|30523.8|30516.8|30548.8|30541.8|30478.8|30471.8|5141
1631858400000|2021-09-17 06:00:00|30516.3|30509.3|30561.3|30554.3|30598.8|30591.8|30493.8|30486.8|4692
1631862000000|2021-09-17 07:00:00|30563.8|30556.8|30533.8|30526.8|30578.8|30571.8|30498.8|30491.8|938
1631865600000|2021-09-17 08:00:00|30528.8|30521.8|30516.3|30509.3|30541.3|30534.3|30498.8|30491.8|1028
1631869200000|2021-09-17 09:00:00|30513.8|30506.8|30441.3|30434.3|30533.8|30526.8|30403.8|30396.8|1663
1631872800000|2021-09-17 10:00:00|30438.8|30431.8|30408.8|30401.8|30453.8|30446.8|30368.8|30361.8|845
1631876400000|2021-09-17 11:00:00|30403.8|30396.8|30413.8|30406.8|30448.8|30441.8|30388.8|30381.8|781
1631880000000|2021-09-17 12:00:00|30411.3|30404.3|30488.8|30481.8|30498.8|30491.8|30408.8|30401.8|578
1631883600000|2021-09-17 13:00:00|30491.3|30484.3|30391.3|30384.3|30506.3|30499.3|30363.8|30356.8|1347
1631887200000|2021-09-17 14:00:00|30393.8|30386.8|30323.8|30316.8|30408.8|30401.8|30293.8|30286.8|2241
1631890800000|2021-09-17 15:00:00|30326.3|30319.3|30303.8|30296.8|30363.8|30356.8|30253.8|30246.8|2408
1631894400000|2021-09-17 16:00:00|30306.3|30299.3|30348.8|30341.8|30381.3|30374.3|30288.8|30281.8|994
1631898000000|2021-09-17 17:00:00|30351.3|30344.3|30273.8|30266.8|30351.3|30344.3|30248.8|30241.8|621
1631901600000|2021-09-17 18:00:00|30268.8|30261.8|30328.8|30321.8|30346.3|30339.3|30268.8|30261.8|621
1631905200000|2021-09-17 19:00:00|30331.3|30324.3|30353.8|30346.8|30393.8|30386.8|30313.8|30306.8|1541
1631908800000|2021-09-17 20:00:00|30348.8|30341.8|30272.8|30257.8|30356.3|30349.3|30248.8|30237.8|1190
1632088800000|2021-09-19 22:00:00|30300.3|30285.3|30287.8|30272.8|30310.3|30295.3|30222.8|30207.8|350
1632092400000|2021-09-19 23:00:00|30290.3|30275.3|30341.3|30334.3|30343.8|30336.8|30268.8|30257.8|11028
1632096000000|2021-09-20 00:00:00|30343.8|30336.8|30306.3|30299.3|30383.8|30376.8|30303.8|30296.8|562
1632099600000|2021-09-20 01:00:00|30303.8|30296.8|30187.7|30180.7|30306.3|30299.3|30183.8|30176.8|772
1632103200000|2021-09-20 02:00:00|30192.7|30185.7|29982.7|29975.7|30197.7|30190.7|29980.2|29973.2|2037
1632106800000|2021-09-20 03:00:00|29980.2|29973.2|29967.7|29960.7|30062.7|30055.7|29932.7|29925.7|1303
1632110400000|2021-09-20 04:00:00|29970.2|29963.2|30027.7|30020.7|30047.7|30040.7|29952.7|29945.7|678
1632114000000|2021-09-20 05:00:00|30030.2|30023.2|30027.7|30020.7|30042.7|30035.7|30007.7|30000.7|1264
1632117600000|2021-09-20 06:00:00|30025.2|30018.2|29970.2|29963.2|30077.7|30070.7|29920.2|29913.2|2258
1632121200000|2021-09-20 07:00:00|29972.7|29965.7|29905.2|29898.2|30005.2|29998.2|29880.2|29873.2|2997
1632124800000|2021-09-20 08:00:00|29907.7|29900.7|29877.7|29870.7|29930.2|29923.2|29847.7|29840.7|2410
1632128400000|2021-09-20 09:00:00|29875.2|29868.2|29812.7|29805.7|29892.7|29885.7|29762.7|29755.7|2649
1632132000000|2021-09-20 10:00:00|29810.2|29803.2|29772.7|29765.7|29872.7|29865.7|29762.7|29755.7|1451
1632135600000|2021-09-20 11:00:00|29777.7|29770.7|29652.7|29645.7|29815.2|29808.2|29647.7|29640.7|3362
1632139200000|2021-09-20 12:00:00|29650.2|29643.2|29642.7|29635.7|29680.2|29673.2|29497.7|29490.7|4134
1632142800000|2021-09-20 13:00:00|29640.2|29633.2|29775.2|29768.2|29835.2|29828.2|29597.7|29590.7|5021
1632146400000|2021-09-20 14:00:00|29767.7|29760.7|29677.7|29670.7|29782.7|29775.7|29622.7|29615.7|4015
1632150000000|2021-09-20 15:00:00|29675.2|29668.2|29650.2|29643.2|29762.7|29755.7|29642.7|29635.7|2357
1632153600000|2021-09-20 16:00:00|29647.7|29640.7|29540.2|29533.2|29647.7|29640.7|29532.7|29525.7|1879
1632157200000|2021-09-20 17:00:00|29542.7|29535.7|29567.7|29560.7|29597.7|29590.7|29487.7|29480.7|1279
1632160800000|2021-09-20 18:00:00|29572.7|29565.7|29492.7|29485.7|29592.7|29585.7|29437.7|29430.7|2259
1632164400000|2021-09-20 19:00:00|29490.2|29483.2|29687.7|29680.7|29707.7|29700.7|29437.7|29430.7|2855
1632168000000|2021-09-20 20:00:00|29682.7|29675.7|29699.4|29669.4|29712.7|29705.7|29632.7|29625.7|792
1632171600000|2021-09-20 21:00:00|29698.7|29668.7|29707|29677|29712|29682|29696.7|29666.7|0
1632175200000|2021-09-20 22:00:00|29704.9|29674.9|29749.2|29734.2|29766.7|29751.7|29699.2|29674.9|297
1632178800000|2021-09-20 23:00:00|29751.7|29736.7|29892.7|29885.7|29915.2|29908.2|29660.2|29653.2|17238
1632182400000|2021-09-21 00:00:00|29885.2|29878.2|29917.7|29910.7|30057.7|30050.7|29790.2|29783.2|11392
1632186000000|2021-09-21 01:00:00|29922.7|29915.7|29930.4|29923.4|29972.7|29965.7|29882.7|29875.7|4474
1632189600000|2021-09-21 02:00:00|29932.9|29925.9|29932.9|29925.9|29937.9|29930.9|29850.4|29843.4|3041
1632193200000|2021-09-21 03:00:00|29930.4|29923.4|29927.9|29920.9|29937.9|29930.9|29872.9|29865.9|2355
1632196800000|2021-09-21 04:00:00|29930.4|29923.4|29957.9|29950.9|29977.9|29970.9|29917.9|29910.9|1972
1632200400000|2021-09-21 05:00:00|29955.4|29948.4|29857.9|29850.9|30002.9|29995.9|29840.4|29833.4|7269
1632204000000|2021-09-21 06:00:00|29852.9|29845.9|29927.9|29920.9|29957.9|29950.9|29812.9|29805.9|6790
1632207600000|2021-09-21 07:00:00|29922.9|29915.9|30130.4|30123.4|30137.9|30130.9|29917.9|29910.9|4419
1632211200000|2021-09-21 08:00:00|30127.9|30120.9|30147.9|30140.9|30197.9|30190.9|30102.9|30095.9|3258
1632214800000|2021-09-21 09:00:00|30152.9|30145.9|30182.9|30175.9|30192.9|30185.9|30125.4|30118.4|2576
1632218400000|2021-09-21 10:00:00|30187.9|30180.9|30177.9|30170.9|30205.4|30198.4|30162.9|30155.9|1307
1632222000000|2021-09-21 11:00:00|30182.9|30175.9|30157.9|30150.9|30182.9|30175.9|30117.9|30110.9|2715
1632225600000|2021-09-21 12:00:00|30160.4|30153.4|30082.9|30075.9|30167.9|30160.9|30067.9|30060.9|3002
1632229200000|2021-09-21 13:00:00|30087.9|30080.9|30067.9|30060.9|30120.4|30113.4|30025.4|30018.4|4354
1632232800000|2021-09-21 14:00:00|30072.9|30065.9|29945.4|29938.4|30082.9|30075.9|29925.4|29918.4|3203
1632236400000|2021-09-21 15:00:00|29947.9|29940.9|30062.9|30055.9|30077.9|30070.9|29915.4|29908.4|2667
1632240000000|2021-09-21 16:00:00|30065.4|30058.4|30082.9|30075.9|30127.9|30120.9|30045.4|30038.4|1400
1632243600000|2021-09-21 17:00:00|30085.4|30078.4|30065.4|30058.4|30122.9|30115.9|30032.9|30025.9|1444
1632247200000|2021-09-21 18:00:00|30062.9|30055.9|30047.9|30040.9|30102.9|30095.9|30015.4|30008.4|1747
1632250800000|2021-09-21 19:00:00|30050.4|30043.4|29967.9|29960.9|30087.9|30080.9|29942.9|29935.9|2883
1632254400000|2021-09-21 20:00:00|29965.4|29958.4|29916.9|29886.9|29967.9|29960.9|29901.9|29886.3|895
1632258000000|2021-09-21 21:00:00|29917.1|29887.1|29924.4|29894.4|29925.2|29895.2|29911.7|29881.7|0
1632261600000|2021-09-21 22:00:00|29923.7|29893.7|29864.4|29849.4|29931.9|29916.9|29854.4|29839.4|195
1632265200000|2021-09-21 23:00:00|29866.9|29851.9|29782.9|29775.9|29897.9|29890.9|29777.9|29770.9|20447
1632268800000|2021-09-22 00:00:00|29787.9|29780.9|29602.9|29595.9|29802.9|29795.9|29597.9|29590.9|6520
1632272400000|2021-09-22 01:00:00|29605.4|29598.4|29695.4|29688.4|29872.9|29865.9|29577.9|29570.9|8727
1632276000000|2021-09-22 02:00:00|29692.9|29685.9|29713.5|29706.5|29728.5|29721.5|29623.5|29616.5|2669
1632279600000|2021-09-22 03:00:00|29718.5|29711.5|29663.5|29656.5|29746|29739|29648.5|29641.5|1497
1632283200000|2021-09-22 04:00:00|29666|29659|29661|29654|29676|29669|29618.5|29611.5|2073
1632286800000|2021-09-22 05:00:00|29658.5|29651.5|29668.5|29661.5|29753.5|29746.5|29658.5|29651.5|4812
1632290400000|2021-09-22 06:00:00|29658.5|29651.5|29808.5|29801.5|29828.5|29821.5|29656|29649|4042
1632294000000|2021-09-22 07:00:00|29813.5|29806.5|29736|29729|29876|29869|29728.5|29721.5|2876
1632297600000|2021-09-22 08:00:00|29733.5|29726.5|29803.5|29796.5|29828.5|29821.5|29723.5|29716.5|1404
1632301200000|2021-09-22 09:00:00|29806|29799|29801|29794|29818.5|29811.5|29768.5|29761.5|1035
1632304800000|2021-09-22 10:00:00|29803.5|29796.5|29823.5|29816.5|29848.5|29841.5|29803.5|29796.5|712
1632308400000|2021-09-22 11:00:00|29818.5|29811.5|29833.5|29826.5|29853.5|29846.5|29813.5|29806.5|1095
1632312000000|2021-09-22 12:00:00|29836|29829|29873.5|29866.5|29873.5|29866.5|29833.5|29826.5|838
1632315600000|2021-09-22 13:00:00|29878.5|29871.5|29928.5|29921.5|29928.5|29921.5|29838.5|29831.5|2779
1632319200000|2021-09-22 14:00:00|29926|29919|29953.5|29946.5|29958.5|29951.5|29893.5|29886.5|1791
1632322800000|2021-09-22 15:00:00|29958.5|29951.5|29991|29984|30018.5|30011.5|29943.5|29936.5|2326
1632326400000|2021-09-22 16:00:00|29993.5|29986.5|29953.5|29946.5|29993.5|29986.5|29948.5|29941.5|1100
1632330000000|2021-09-22 17:00:00|29948.5|29941.5|29906|29899|29953.5|29946.5|29898.5|29891.5|1084
1632333600000|2021-09-22 18:00:00|29898.5|29891.5|29968.5|29961.5|30078.5|30071.5|29856|29849|4912
1632337200000|2021-09-22 19:00:00|29963.5|29956.5|29953.5|29946.5|30063.5|30056.5|29923.5|29916.5|4133
1632340800000|2021-09-22 20:00:00|29956|29949|29979|29949|30006|29999|29938.5|29931.5|520
1632344400000|2021-09-22 21:00:00|29977.8|29947.8|29972.3|29942.3|29978.3|29948.3|29968.2|29938.2|0
1632348000000|2021-09-22 22:00:00|29971.4|29941.4|30005|29990|30007.5|29992.5|29965|29940.2|62
1632351600000|2021-09-22 23:00:00|30007.5|29992.5|30068.5|30061.5|30073.5|30066.5|29986|29979|15160
1632355200000|2021-09-23 00:00:00|30071|30064|30136|30129|30151|30144|30051|30044|1102
1632358800000|2021-09-23 01:00:00|30138.5|30131.5|30175.3|30168.3|30228.5|30221.5|30103.5|30096.5|1140
1632362400000|2021-09-23 02:00:00|30177.8|30170.8|30122.8|30115.8|30197.8|30190.8|30107.8|30100.8|682
1632366000000|2021-09-23 03:00:00|30125.3|30118.3|30115.3|30108.3|30147.8|30140.8|30107.8|30100.8|315
1632369600000|2021-09-23 04:00:00|30112.8|30105.8|30107.8|30100.8|30132.8|30125.8|30092.8|30085.8|286
1632373200000|2021-09-23 05:00:00|30105.3|30098.3|30107.8|30100.8|30130.3|30123.3|30092.8|30085.8|551
1632376800000|2021-09-23 06:00:00|30102.8|30095.8|30122.8|30115.8|30140.3|30133.3|30082.8|30075.8|1402
1632380400000|2021-09-23 07:00:00|30125.3|30118.3|30180.3|30173.3|30212.8|30205.8|30105.3|30098.3|1695
1632384000000|2021-09-23 08:00:00|30182.8|30175.8|30237.8|30230.8|30252.8|30245.8|30172.8|30165.8|803
1632387600000|2021-09-23 09:00:00|30240.3|30233.3|30252.8|30245.8|30297.8|30290.8|30220.3|30213.3|1580
1632391200000|2021-09-23 10:00:00|30250.3|30243.3|30077.8|30070.8|30262.8|30255.8|30042.8|30035.8|3131
1632394800000|2021-09-23 11:00:00|30075.3|30068.3|30137.8|30130.8|30152.8|30145.8|30062.8|30055.8|828
1632398400000|2021-09-23 12:00:00|30142.8|30135.8|30147.8|30140.8|30157.8|30150.8|30087.8|30080.8|781
1632402000000|2021-09-23 13:00:00|30142.8|30135.8|30212.8|30205.8|30247.8|30240.8|30085.3|30078.3|1831
1632405600000|2021-09-23 14:00:00|30217.8|30210.8|30257.8|30250.8|30277.8|30270.8|30212.8|30205.8|1627
1632409200000|2021-09-23 15:00:00|30255.3|30248.3|30237.8|30230.8|30272.8|30265.8|30212.8|30205.8|1299
1632412800000|2021-09-23 16:00:00|30235.3|30228.3|30260.3|30253.3|30275.3|30268.3|30222.8|30215.8|592
1632416400000|2021-09-23 17:00:00|30262.8|30255.8|30292.8|30285.8|30302.8|30295.8|30250.3|30243.3|620
1632420000000|2021-09-23 18:00:00|30287.8|30280.8|30252.8|30245.8|30292.8|30285.8|30252.8|30245.8|563
1632423600000|2021-09-23 19:00:00|30257.8|30250.8|30287.8|30280.8|30292.8|30285.8|30247.8|30240.8|1611
1632427200000|2021-09-23 20:00:00|30285.3|30278.3|30311|30281|30317.8|30310.8|30277.8|30270.8|471
1632430800000|2021-09-23 21:00:00|30309.7|30279.7|30356|30326|30363.4|30333.4|30307.6|30277.6|0
1632434400000|2021-09-23 22:00:00|30352.6|30322.6|30331.8|30316.8|30360.4|30331.8|30291.8|30276.8|154
1632438000000|2021-09-23 23:00:00|30341.8|30326.8|30242.8|30235.8|30352.8|30345.8|30227.8|30220.8|11383
1632441600000|2021-09-24 00:00:00|30245.3|30238.3|30147.8|30140.8|30282.8|30275.8|30122.8|30115.8|9189
1632445200000|2021-09-24 01:00:00|30152.8|30145.8|30142.6|30135.6|30247.8|30240.8|30127.6|30120.6|4464
1632448800000|2021-09-24 02:00:00|30147.6|30140.6|30227.6|30220.6|30237.6|30230.6|30147.6|30140.6|2297
1632452400000|2021-09-24 03:00:00|30230.1|30223.1|30247.6|30240.6|30270.1|30263.1|30215.1|30208.1|2220
1632456000000|2021-09-24 04:00:00|30245.1|30238.1|30237.6|30230.6|30267.6|30260.6|30232.6|30225.6|1616
1632459600000|2021-09-24 05:00:00|30242.6|30235.6|30272.6|30265.6|30287.6|30280.6|30232.6|30225.6|4982
1632463200000|2021-09-24 06:00:00|30267.6|30260.6|30267.6|30260.6|30347.6|30340.6|30250.1|30243.1|5009
1632466800000|2021-09-24 07:00:00|30270.1|30263.1|30157.6|30150.6|30270.1|30263.1|30150.1|30143.1|1944
1632470400000|2021-09-24 08:00:00|30162.6|30155.6|30190.1|30183.1|30197.6|30190.6|30105.1|30098.1|1511
1632474000000|2021-09-24 09:00:00|30192.6|30185.6|30122.6|30115.6|30192.6|30185.6|30120.1|30113.1|1163
1632477600000|2021-09-24 10:00:00|30125.1|30118.1|30137.6|30130.6|30192.6|30185.6|30117.6|30110.6|885
1632481200000|2021-09-24 11:00:00|30142.6|30135.6|30102.6|30095.6|30152.6|30145.6|30097.6|30090.6|972
1632484800000|2021-09-24 12:00:00|30097.6|30090.6|30092.6|30085.6|30112.6|30105.6|30077.6|30070.6|941
1632488400000|2021-09-24 13:00:00|30095.1|30088.1|30217.6|30210.6|30217.6|30210.6|30062.6|30055.6|3583
1632492000000|2021-09-24 14:00:00|30212.6|30205.6|30172.6|30165.6|30222.6|30215.6|30142.6|30135.6|1946
1632495600000|2021-09-24 15:00:00|30170.1|30163.1|30165.1|30158.1|30182.6|30175.6|30137.6|30130.6|1213
1632499200000|2021-09-24 16:00:00|30167.6|30160.6|30187.6|30180.6|30192.6|30185.6|30157.6|30150.6|695
1632502800000|2021-09-24 17:00:00|30185.1|30178.1|30182.6|30175.6|30197.6|30190.6|30177.6|30170.6|571
1632506400000|2021-09-24 18:00:00|30185.1|30178.1|30242.6|30235.6|30247.6|30240.6|30182.6|30175.6|804
1632510000000|2021-09-24 19:00:00|30240.1|30233.1|30217.6|30210.6|30267.6|30260.6|30212.6|30205.6|2073
1632513600000|2021-09-24 20:00:00|30222.6|30215.6|30231.6|30216.6|30252.6|30245.6|30222.6|30211.6|476
1632693600000|2021-09-26 22:00:00|30236.6|30221.6|30271.6|30256.6|30296.6|30281.6|30234.1|30219.1|100
1632697200000|2021-09-26 23:00:00|30274.1|30259.1|30277.6|30270.6|30301.6|30286.6|30222.6|30215.6|13608
1632700800000|2021-09-27 00:00:00|30275.1|30268.1|30305.1|30298.1|30417.6|30410.6|30242.6|30235.6|6900
1632704400000|2021-09-27 01:00:00|30307.6|30300.6|30341.9|30334.9|30366.9|30359.9|30267.6|30260.6|3314
1632708000000|2021-09-27 02:00:00|30344.4|30337.4|30361.9|30354.9|30389.4|30382.4|30344.4|30337.4|1813
1632711600000|2021-09-27 03:00:00|30364.4|30357.4|30266.9|30259.9|30369.4|30362.4|30266.9|30259.9|1881
1632715200000|2021-09-27 04:00:00|30271.9|30264.9|30241.9|30234.9|30289.4|30282.4|30211.9|30204.9|2058
1632718800000|2021-09-27 05:00:00|30239.4|30232.4|30249.4|30242.4|30266.9|30259.9|30231.9|30224.9|3396
1632722400000|2021-09-27 06:00:00|30251.9|30244.9|30251.9|30244.9|30296.9|30289.9|30244.4|30237.4|2634
1632726000000|2021-09-27 07:00:00|30254.4|30247.4|30216.9|30209.9|30271.9|30264.9|30191.9|30184.9|1092
1632729600000|2021-09-27 08:00:00|30214.4|30207.4|30236.9|30229.9|30251.9|30244.9|30206.9|30199.9|722
1632733200000|2021-09-27 09:00:00|30231.9|30224.9|30231.9|30224.9|30284.4|30277.4|30224.4|30217.4|888
1632736800000|2021-09-27 10:00:00|30229.4|30222.4|30176.9|30169.9|30244.4|30237.4|30169.4|30162.4|1241
1632740400000|2021-09-27 11:00:00|30171.9|30164.9|30201.9|30194.9|30221.9|30214.9|30161.9|30154.9|886
1632744000000|2021-09-27 12:00:00|30199.4|30192.4|30169.4|30162.4|30199.4|30192.4|30151.9|30144.9|1347
1632747600000|2021-09-27 13:00:00|30166.9|30159.9|30186.9|30179.9|30201.9|30194.9|30146.9|30139.9|1925
1632751200000|2021-09-27 14:00:00|30184.4|30177.4|30211.9|30204.9|30241.9|30234.9|30179.4|30172.4|1721
1632754800000|2021-09-27 15:00:00|30206.9|30199.9|30191.9|30184.9|30226.9|30219.9|30166.9|30159.9|1189
1632758400000|2021-09-27 16:00:00|30186.9|30179.9|30216.9|30209.9|30219.4|30212.4|30179.4|30172.4|461
1632762000000|2021-09-27 17:00:00|30211.9|30204.9|30236.9|30229.9|30236.9|30229.9|30204.4|30197.4|988
1632765600000|2021-09-27 18:00:00|30234.4|30227.4|30221.9|30214.9|30241.9|30234.9|30214.4|30207.4|828
1632769200000|2021-09-27 19:00:00|30216.9|30209.9|30241.9|30234.9|30251.9|30244.9|30206.9|30199.9|983
1632772800000|2021-09-27 20:00:00|30236.9|30229.9|30242.9|30212.9|30245.9|30232.4|30216.9|30205.9|365
1632776400000|2021-09-27 21:00:00|30243.4|30213.4|30241.9|30211.9|30246|30216|30237.9|30207.9|0
1632780000000|2021-09-27 22:00:00|30243.9|30213.9|30220.9|30205.9|30248.7|30223.4|30215.9|30200.9|64
1632783600000|2021-09-27 23:00:00|30218.4|30203.4|30166.9|30159.9|30251.9|30244.9|30166.9|30159.9|11084
1632787200000|2021-09-28 00:00:00|30176.9|30169.9|30082.3|30075.3|30191.9|30184.9|30014.8|30007.8|5701
1632790800000|2021-09-28 01:00:00|30084.8|30077.8|30062.3|30055.3|30087.3|30080.3|30017.3|30010.3|3534
1632794400000|2021-09-28 02:00:00|30067.3|30060.3|30192.3|30185.3|30207.3|30200.3|30067.3|30060.3|3686
1632798000000|2021-09-28 03:00:00|30189.8|30182.8|30122.3|30115.3|30202.3|30195.3|30117.3|30110.3|2272
1632801600000|2021-09-28 04:00:00|30132.3|30125.3|30142.3|30135.3|30167.3|30160.3|30107.3|30100.3|1819
1632805200000|2021-09-28 05:00:00|30144.8|30137.8|30187.3|30180.3|30207.3|30200.3|30132.3|30125.3|5450
1632808800000|2021-09-28 06:00:00|30003.8|29996.8|29808.8|29801.8|30013.8|30006.8|29808.8|29801.8|4788
1632812400000|2021-09-28 07:00:00|29811.3|29804.3|29788.8|29781.8|29846.3|29839.3|29698.8|29691.8|4122
1632816000000|2021-09-28 08:00:00|29786.3|29779.3|29768.8|29761.8|29798.8|29791.8|29708.8|29701.8|2030
1632819600000|2021-09-28 09:00:00|29773.8|29766.8|29803.8|29796.8|29843.8|29836.8|29753.8|29746.8|2088
1632823200000|2021-09-28 10:00:00|29806.3|29799.3|29803.8|29796.8|29848.8|29841.8|29768.8|29761.8|2229
1632826800000|2021-09-28 11:00:00|29806.3|29799.3|29838.8|29831.8|29843.8|29836.8|29778.8|29771.8|1495
1632830400000|2021-09-28 12:00:00|29841.3|29834.3|29798.8|29791.8|29858.8|29851.8|29793.8|29786.8|1776
1632834000000|2021-09-28 13:00:00|29793.8|29786.8|29688.8|29681.8|29818.8|29811.8|29658.8|29651.8|4853
1632837600000|2021-09-28 14:00:00|29681.3|29674.3|29543.8|29536.8|29693.8|29686.8|29511.3|29504.3|6464
1632841200000|2021-09-28 15:00:00|29548.8|29541.8|29521.3|29514.3|29558.8|29551.8|29458.8|29451.8|3228
1632844800000|2021-09-28 16:00:00|29518.8|29511.8|29508.8|29501.8|29571.3|29564.3|29488.8|29481.8|1760
1632848400000|2021-09-28 17:00:00|29506.3|29499.3|29538.8|29531.8|29593.8|29586.8|29498.8|29491.8|1463
1632852000000|2021-09-28 18:00:00|29541.3|29534.3|29618.8|29611.8|29628.8|29621.8|29498.8|29491.8|2187
1632855600000|2021-09-28 19:00:00|29616.3|29609.3|29528.8|29521.8|29648.8|29641.8|29478.8|29471.8|3191
1632859200000|2021-09-28 20:00:00|29526.3|29519.3|29542.8|29512.8|29562.8|29547.8|29503.8|29492.8|810
1632862800000|2021-09-28 21:00:00|29543|29513|29546.5|29516.5|29555|29525|29540.5|29510.5|0
1632866400000|2021-09-28 22:00:00|29556.4|29526.4|29580.3|29565.3|29590.3|29575.3|29550.3|29522.9|117
1632870000000|2021-09-28 23:00:00|29582.8|29567.8|29563.8|29556.8|29607.8|29592.8|29478.8|29471.8|25245
1632873600000|2021-09-29 00:00:00|29566.3|29559.3|29553.8|29546.8|29678.8|29671.8|29533.8|29526.8|10841
1632877200000|2021-09-29 01:00:00|29551.3|29544.3|29404.1|29397.1|29571.3|29564.3|29384.1|29377.1|7274
1632880800000|2021-09-29 02:00:00|29409.1|29402.1|29429.1|29422.1|29464.1|29457.1|29361.6|29354.6|5090
1632884400000|2021-09-29 03:00:00|29431.6|29424.6|29394.1|29387.1|29479.1|29472.1|29389.1|29382.1|3237
1632888000000|2021-09-29 04:00:00|29391.6|29384.6|29549.1|29542.1|29599.1|29592.1|29359.1|29352.1|4619
1632891600000|2021-09-29 05:00:00|29551.6|29544.6|29524.1|29517.1|29579.1|29572.1|29329.1|29322.1|12252
1632895200000|2021-09-29 06:00:00|29539.1|29532.1|29641.6|29634.6|29709.1|29702.1|29484.1|29477.1|8882
1632898800000|2021-09-29 07:00:00|29644.1|29637.1|29659.1|29652.1|29711.6|29704.6|29611.6|29604.6|2311
1632902400000|2021-09-29 08:00:00|29656.6|29649.6|29744.1|29737.1|29754.1|29747.1|29629.1|29622.1|1691
1632906000000|2021-09-29 09:00:00|29739.1|29732.1|29819.1|29812.1|29834.1|29827.1|29739.1|29732.1|3515
1632909600000|2021-09-29 10:00:00|29821.6|29814.6|29786.6|29779.6|29849.1|29842.1|29779.1|29772.1|1010
1632913200000|2021-09-29 11:00:00|29784.1|29777.1|29771.6|29764.6|29809.1|29802.1|29754.1|29747.1|1622
1632916800000|2021-09-29 12:00:00|29769.1|29762.1|29739.1|29732.1|29799.1|29792.1|29721.6|29714.6|1111
1632920400000|2021-09-29 13:00:00|29741.6|29734.6|29711.6|29704.6|29764.1|29757.1|29604.1|29597.1|2609
1632924000000|2021-09-29 14:00:00|29714.1|29707.1|29809.1|29802.1|29821.6|29814.6|29699.1|29692.1|3182
1632927600000|2021-09-29 15:00:00|29806.6|29799.6|29749.1|29742.1|29824.1|29817.1|29704.1|29697.1|1973
1632931200000|2021-09-29 16:00:00|29746.6|29739.6|29726.6|29719.6|29774.1|29767.1|29679.1|29672.1|1256
1632934800000|2021-09-29 17:00:00|29724.1|29717.1|29724.1|29717.1|29764.1|29757.1|29689.1|29682.1|1015
1632938400000|2021-09-29 18:00:00|29719.1|29712.1|29784.1|29777.1|29809.1|29802.1|29706.6|29699.6|1624
1632942000000|2021-09-29 19:00:00|29786.6|29779.6|29704.1|29697.1|29796.6|29789.6|29654.1|29647.1|2093
1632945600000|2021-09-29 20:00:00|29706.6|29699.6|29758|29728|29758.7|29740.6|29698.1|29683.1|597
1632949200000|2021-09-29 21:00:00|29756.8|29726.8|29752.9|29722.9|29763.6|29733.6|29748.4|29718.4|0
1632952800000|2021-09-29 22:00:00|29754.1|29724.1|29740.6|29725.6|29773.1|29758.1|29733.1|29718.1|30
1632956400000|2021-09-29 23:00:00|29743.1|29728.1|29599.1|29592.1|29798.1|29783.1|29594.1|29587.1|19334
1632960000000|2021-09-30 00:00:00|29596.6|29589.6|29534.1|29527.1|29599.1|29592.1|29494.1|29487.1|6532
1632963600000|2021-09-30 01:00:00|29536.6|29529.6|29414.1|29407.1|29544.1|29537.1|29306.6|29299.6|7969
1632967200000|2021-09-30 02:00:00|29419.1|29412.1|29414.2|29407.2|29469.2|29462.2|29394.2|29387.2|3356
1632970800000|2021-09-30 03:00:00|29411.7|29404.7|29514.2|29507.2|29524.2|29517.2|29384.2|29377.2|3082
1632974400000|2021-09-30 04:00:00|29511.7|29504.7|29584.2|29577.2|29619.2|29612.2|29484.2|29477.2|4155
1632978000000|2021-09-30 05:00:00|29586.7|29579.7|29494.2|29487.2|29634.2|29627.2|29469.2|29462.2|11813
1632981600000|2021-09-30 06:00:00|29481.7|29474.7|29641.7|29634.7|29691.7|29684.7|29471.7|29464.7|6450
1632985200000|2021-09-30 07:00:00|29646.7|29639.7|29694.2|29687.2|29741.7|29734.7|29539.2|29532.2|3241
1632988800000|2021-09-30 08:00:00|29689.2|29682.2|29671.7|29664.7|29699.2|29692.2|29644.2|29637.2|1719
1632992400000|2021-09-30 09:00:00|29669.2|29662.2|29574.2|29567.2|29674.2|29667.2|29574.2|29567.2|1390
1632996000000|2021-09-30 10:00:00|29576.7|29569.7|29546.7|29539.7|29599.2|29592.2|29509.2|29502.2|1495
1632999600000|2021-09-30 11:00:00|29544.2|29537.2|29569.2|29562.2|29599.2|29592.2|29529.2|29522.2|1194
1633003200000|2021-09-30 12:00:00|29571.7|29564.7|29559.2|29552.2|29599.2|29592.2|29549.2|29542.2|894
1633006800000|2021-09-30 13:00:00|29561.7|29554.7|29524.2|29517.2|29579.2|29572.2|29489.2|29482.2|2120
1633010400000|2021-09-30 14:00:00|29526.7|29519.7|29424.2|29417.2|29536.7|29529.7|29419.2|29412.2|3289
1633014000000|2021-09-30 15:00:00|29419.2|29412.2|29379.2|29372.2|29501.7|29494.7|29349.2|29342.2|3937
1633017600000|2021-09-30 16:00:00|29376.7|29369.7|29344.2|29337.2|29386.7|29379.7|29261.7|29254.7|2746
1633021200000|2021-09-30 17:00:00|29349.2|29342.2|29409.2|29402.2|29419.2|29412.2|29334.2|29327.2|1536
1633024800000|2021-09-30 18:00:00|29406.7|29399.7|29439.2|29432.2|29499.2|29492.2|29406.7|29399.7|1443
1633028400000|2021-09-30 19:00:00|29441.7|29434.7|29299.2|29292.2|29489.2|29482.2|29286.7|29279.7|2606
1633032000000|2021-09-30 20:00:00|29294.2|29287.2|29313|29283|29345.7|29330.7|29289.2|29282.2|1028
1633035600000|2021-09-30 21:00:00|29313.3|29283.3|29320.5|29290.5|29325.7|29295.7|29312.4|29282.4|0
1633039200000|2021-09-30 22:00:00|29326.4|29296.4|29365.7|29350.7|29383.2|29368.2|29323.2|29294|332
1633042800000|2021-09-30 23:00:00|29368.2|29353.2|29261.7|29254.7|29388.2|29373.2|29211.7|29204.7|22054
1633046400000|2021-10-01 00:00:00|29251.7|29244.7|29219.2|29212.2|29406.7|29399.7|29214.2|29207.2|7423
1633050000000|2021-10-01 01:00:00|29221.7|29214.7|28909.2|28902.2|29244.2|29237.2|28839.2|28832.2|14577
1633053600000|2021-10-01 02:00:00|28906.7|28899.7|28819.5|28812.5|28914.2|28907.2|28769.2|28762.2|7059
1633057200000|2021-10-01 03:00:00|28817|28810|28699.5|28692.5|28922|28915|28684.5|28677.5|6857
1633060800000|2021-10-01 04:00:00|28702|28695|28814.5|28807.5|28844.5|28837.5|28679.5|28672.5|5209
1633064400000|2021-10-01 05:00:00|28817|28810|28764.5|28757.5|28844.5|28837.5|28709.5|28702.5|8167
1633068000000|2021-10-01 06:00:00|28769.5|28762.5|28782|28775|28889.5|28882.5|28707|28700|7197
1633071600000|2021-10-01 07:00:00|28787|28780|28824.5|28817.5|28882|28875|28694.5|28687.5|3642
1633075200000|2021-10-01 08:00:00|28827|28820|28799.5|28792.5|28864.5|28857.5|28729.5|28722.5|2886
1633078800000|2021-10-01 09:00:00|28804.5|28797.5|28799.5|28792.5|28837|28830|28764.5|28757.5|1551
1633082400000|2021-10-01 10:00:00|28802|28795|28824.5|28817.5|28839.5|28832.5|28794.5|28787.5|1139
1633086000000|2021-10-01 11:00:00|28827|28820|28974.5|28967.5|29019.5|29012.5|28819.5|28812.5|3348
1633089600000|2021-10-01 12:00:00|28979.5|28972.5|28882|28875|29019.5|29012.5|28869.5|28862.5|2846
1633093200000|2021-10-01 13:00:00|28884.5|28877.5|28849.5|28842.5|28999.5|28992.5|28819.5|28812.5|2993
1633096800000|2021-10-01 14:00:00|28847|28840|28792|28785|28924.5|28917.5|28699.5|28692.5|4523
1633100400000|2021-10-01 15:00:00|28794.5|28787.5|28864.5|28857.5|28914.5|28907.5|28739.5|28732.5|4226
1633104000000|2021-10-01 16:00:00|28869.5|28862.5|28869.5|28862.5|28897|28890|28834.5|28827.5|1076
1633107600000|2021-10-01 17:00:00|28872|28865|28974.5|28967.5|29004.5|28997.5|28849.5|28842.5|2334
1633111200000|2021-10-01 18:00:00|28977|28970|29059.5|29052.5|29077|29070|28974.5|28967.5|1511
1633114800000|2021-10-01 19:00:00|29064.5|29057.5|29064.5|29057.5|29142|29135|29034.5|29027.5|3195
1633118400000|2021-10-01 20:00:00|29067|29060|29043.5|29028.5|29098.5|29083.5|29038.5|29023.5|734
1633298400000|2021-10-03 22:00:00|29068.5|29053.5|29158.5|29143.5|29166|29151|29041|29026|254
1633302000000|2021-10-03 23:00:00|29163.5|29148.5|29079.5|29072.5|29194.5|29187.5|29064.5|29057.5|26635
1633305600000|2021-10-04 00:00:00|29074.5|29067.5|28704.5|28697.5|29074.5|29067.5|28579.5|28572.5|10557
1633309200000|2021-10-04 01:00:00|28694.5|28687.5|28487|28480|28699.5|28692.5|28364.5|28357.5|8114
1633312800000|2021-10-04 02:00:00|28484.5|28477.5|28524.3|28517.3|28586.8|28579.8|28404.3|28397.3|5209
1633316400000|2021-10-04 03:00:00|28526.8|28519.8|28374.3|28367.3|28529.3|28522.3|28374.3|28367.3|3403
1633320000000|2021-10-04 04:00:00|28369.3|28362.3|28484.3|28477.3|28519.3|28512.3|28339.3|28332.3|4502
1633323600000|2021-10-04 05:00:00|28489.3|28482.3|28449.3|28442.3|28541.8|28534.8|28394.3|28387.3|8867
1633327200000|2021-10-04 06:00:00|28451.8|28444.8|28249.3|28242.3|28464.3|28457.3|28179.3|28172.3|7567
1633330800000|2021-10-04 07:00:00|28241.8|28234.8|28219.3|28212.3|28314.3|28307.3|28114.3|28107.3|4821
1633334400000|2021-10-04 08:00:00|28224.3|28217.3|28309.3|28302.3|28316.8|28309.8|28204.3|28197.3|3093
1633338000000|2021-10-04 09:00:00|28311.8|28304.8|28334.3|28327.3|28361.8|28354.8|28289.3|28282.3|3071
1633341600000|2021-10-04 10:00:00|28336.8|28329.8|28379.3|28372.3|28396.8|28389.8|28324.3|28317.3|1976
1633345200000|2021-10-04 11:00:00|28381.8|28374.8|28271.8|28264.8|28384.3|28377.3|28229.3|28222.3|1693
1633348800000|2021-10-04 12:00:00|28274.3|28267.3|28344.3|28337.3|28364.3|28357.3|28259.3|28252.3|1655
1633352400000|2021-10-04 13:00:00|28346.8|28339.8|28299.3|28292.3|28369.3|28362.3|28264.3|28257.3|3316
1633356000000|2021-10-04 14:00:00|28294.3|28287.3|27734.3|27727.3|28314.3|28307.3|27641.8|27634.8|12096
1633359600000|2021-10-04 15:00:00|27729.3|27722.3|27796.8|27789.8|27874.3|27867.3|27679.3|27672.3|7196
1633363200000|2021-10-04 16:00:00|27794.3|27787.3|27731.8|27724.8|27804.3|27797.3|27709.3|27702.3|2459
1633366800000|2021-10-04 17:00:00|27729.3|27722.3|27704.3|27697.3|27776.8|27769.8|27694.3|27687.3|2020
1633370400000|2021-10-04 18:00:00|27706.8|27699.8|27779.3|27772.3|27816.8|27809.8|27704.3|27697.3|1402
1633374000000|2021-10-04 19:00:00|27781.8|27774.8|27904.3|27897.3|27919.3|27912.3|27779.3|27772.3|3828
1633377600000|2021-10-04 20:00:00|27901.8|27894.8|27887.9|27857.9|27914.3|27907.3|27845.8|27830.8|886
1633381200000|2021-10-04 21:00:00|27886.3|27856.3|27890.9|27860.9|27892.3|27862.3|27882.6|27852.6|0
1633384800000|2021-10-04 22:00:00|27899.7|27869.7|27955.8|27940.8|27973.3|27958.3|27850.8|27835.8|447
1633388400000|2021-10-04 23:00:00|27953.3|27938.3|27866.8|27859.8|27980.8|27965.8|27794.3|27787.3|31932
1633392000000|2021-10-05 00:00:00|27869.3|27862.3|27636.8|27629.8|27991.8|27984.8|27604.3|27597.3|14673
1633395600000|2021-10-05 01:00:00|27639.3|27632.3|27589.3|27582.3|27669.3|27662.3|27451.8|27444.8|10757
1633399200000|2021-10-05 02:00:00|27586.8|27579.8|27824.8|27817.8|27852.3|27845.3|27544.3|27537.3|7780
1633402800000|2021-10-05 03:00:00|27822.3|27815.3|27929.8|27922.8|27942.3|27935.3|27752.3|27745.3|5627
1633406400000|2021-10-05 04:00:00|27927.3|27920.3|27799.8|27792.8|27929.8|27922.8|27754.8|27747.8|4622
1633410000000|2021-10-05 05:00:00|27797.3|27790.3|27809.8|27802.8|27874.8|27867.8|27694.8|27687.8|9195
1633413600000|2021-10-05 06:00:00|27819.8|27812.8|27789.8|27782.8|27862.3|27855.3|27722.3|27715.3|6976
1633417200000|2021-10-05 07:00:00|27784.8|27777.8|27687.3|27680.3|27889.8|27882.8|27684.8|27677.8|3294
1633420800000|2021-10-05 08:00:00|27689.8|27682.8|28009.8|28002.8|28014.8|28007.8|27674.8|27667.8|4068
1633424400000|2021-10-05 09:00:00|28007.3|28000.3|28054.8|28047.8|28089.8|28082.8|27997.3|27990.3|3101
1633428000000|2021-10-05 10:00:00|28059.8|28052.8|28009.8|28002.8|28059.8|28052.8|27959.8|27952.8|1857
1633431600000|2021-10-05 11:00:00|28004.8|27997.8|28032.3|28025.3|28072.3|28065.3|27972.3|27965.3|1481
1633435200000|2021-10-05 12:00:00|28029.8|28022.8|28039.8|28032.8|28049.8|28042.8|27994.8|27987.8|861
1633438800000|2021-10-05 13:00:00|28042.3|28035.3|28079.8|28072.8|28104.8|28097.8|27967.3|27960.3|4557
1633442400000|2021-10-05 14:00:00|28077.3|28070.3|28219.8|28212.8|28239.8|28232.8|28077.3|28070.3|4241
1633446000000|2021-10-05 15:00:00|28217.3|28210.3|28209.8|28202.8|28262.3|28255.3|28159.8|28152.8|2729
1633449600000|2021-10-05 16:00:00|28207.3|28200.3|28214.8|28207.8|28239.8|28232.8|28184.8|28177.8|1317
1633453200000|2021-10-05 17:00:00|28212.3|28205.3|28254.8|28247.8|28254.8|28247.8|28189.8|28182.8|719
1633456800000|2021-10-05 18:00:00|28257.3|28250.3|28274.8|28267.8|28279.8|28272.8|28234.8|28227.8|942
1633460400000|2021-10-05 19:00:00|28269.8|28262.8|28184.8|28177.8|28289.8|28282.8|28174.8|28167.8|1222
1633464000000|2021-10-05 20:00:00|28179.8|28172.8|28196.2|28166.2|28228.8|28220.3|28166.3|28151.3|678
1633467600000|2021-10-05 21:00:00|28196.1|28166.1|28203.3|28173.3|28205.2|28175.2|28194.5|28164.5|0
1633471200000|2021-10-05 22:00:00|28200.9|28170.9|28216.3|28201.3|28248.8|28233.8|28197.5|28167.5|91
1633474800000|2021-10-05 23:00:00|28218.8|28203.8|28032.3|28025.3|28223.8|28208.8|27994.8|27987.8|21323
1633478400000|2021-10-06 00:00:00|28034.8|28027.8|28054.8|28047.8|28207.3|28200.3|28004.8|27997.8|9072
1633482000000|2021-10-06 01:00:00|28059.8|28052.8|27652.3|27645.3|28079.8|28072.8|27464.8|27457.8|13390
1633485600000|2021-10-06 02:00:00|27654.8|27647.8|27309.8|27302.8|27654.8|27647.8|27209.8|27202.8|9302
1633489200000|2021-10-06 03:00:00|27307.3|27300.3|27479.8|27472.8|27559.8|27552.8|27174.8|27167.8|8728
1633492800000|2021-10-06 04:00:00|27484.8|27477.8|27529.8|27522.8|27539.8|27532.8|27294.8|27287.8|5391
1633496400000|2021-10-06 05:00:00|27524.8|27517.8|27519.8|27512.8|27652.3|27645.3|27424.8|27417.8|10888
1633500000000|2021-10-06 06:00:00|27514.8|27507.8|27469.8|27462.8|27519.8|27512.8|27399.8|27392.8|6385
1633503600000|2021-10-06 07:00:00|27467.3|27460.3|27204.8|27197.8|27469.8|27462.8|27099.8|27092.8|7054
1633507200000|2021-10-06 08:00:00|27207.3|27200.3|27184.8|27177.8|27284.8|27277.8|26982.3|26975.3|8119
1633510800000|2021-10-06 09:00:00|27179.8|27172.8|27164.8|27157.8|27182.3|27175.3|27042.3|27035.3|2918
1633514400000|2021-10-06 10:00:00|27167.3|27160.3|27127.3|27120.3|27194.8|27187.8|27094.8|27087.8|1841
1633518000000|2021-10-06 11:00:00|27129.8|27122.8|27204.8|27197.8|27209.8|27202.8|27109.8|27102.8|2144
1633521600000|2021-10-06 12:00:00|27209.8|27202.8|27187.3|27180.3|27314.8|27307.8|27169.8|27162.8|3144
1633525200000|2021-10-06 13:00:00|27184.8|27177.8|27119.8|27112.8|27319.8|27312.8|27119.8|27112.8|5150
1633528800000|2021-10-06 14:00:00|27114.8|27107.8|27424.8|27417.8|27429.8|27422.8|27059.8|27052.8|7794
1633532400000|2021-10-06 15:00:00|27422.3|27415.3|27514.8|27507.8|27519.8|27512.8|27337.3|27330.3|5922
1633536000000|2021-10-06 16:00:00|27512.3|27505.3|27389.8|27382.8|27524.8|27517.8|27359.8|27352.8|7167
1633539600000|2021-10-06 17:00:00|27394.8|27387.8|27604.8|27597.8|27644.8|27637.8|27329.8|27322.8|3128
1633543200000|2021-10-06 18:00:00|27609.8|27602.8|27699.8|27692.8|27762.3|27755.3|27579.8|27572.8|3038
1633546800000|2021-10-06 19:00:00|27677.3|27670.3|27734.8|27727.8|27759.8|27752.8|27667.3|27660.3|3601
1633550400000|2021-10-06 20:00:00|27729.8|27722.8|27698.4|27668.4|27729.8|27722.8|27673.8|27658.8|645
1633554000000|2021-10-06 21:00:00|27698.2|27668.2|27704|27674|27704.4|27674.4|27696.7|27666.7|0
1633557600000|2021-10-06 22:00:00|27701.8|27671.8|27736.3|27721.3|27763.8|27748.8|27681.3|27666.3|218
1633561200000|2021-10-06 23:00:00|27738.8|27723.8|27692.3|27685.3|27761.3|27746.3|27572.3|27565.3|34983
1633564800000|2021-10-07 00:00:00|27689.8|27682.8|27804.8|27797.8|27879.8|27872.8|27614.8|27607.8|10832
1633568400000|2021-10-07 01:00:00|27814.8|27807.8|27949.7|27942.7|27994.7|27987.7|27784.8|27777.8|7631
1633572000000|2021-10-07 02:00:00|27952.2|27945.2|27959.7|27952.7|28044.7|28037.7|27917.2|27910.2|4646
1633575600000|2021-10-07 03:00:00|27954.7|27947.7|27777.2|27770.2|27959.7|27952.7|27754.7|27747.7|3911
1633579200000|2021-10-07 04:00:00|27779.7|27772.7|27684.7|27677.7|27834.7|27827.7|27634.7|27627.7|3877
1633582800000|2021-10-07 05:00:00|27674.7|27667.7|27689.7|27682.7|27792.2|27785.2|27642.2|27635.2|8541
1633586400000|2021-10-07 06:00:00|27684.7|27677.7|27794.7|27787.7|27854.7|27847.7|27664.7|27657.7|7621
1633590000000|2021-10-07 07:00:00|27799.7|27792.7|27867.2|27860.2|27869.7|27862.7|27744.7|27737.7|1894
1633593600000|2021-10-07 08:00:00|27864.7|27857.7|27884.7|27877.7|27939.7|27932.7|27809.7|27802.7|3307
1633597200000|2021-10-07 09:00:00|27887.2|27880.2|27894.7|27887.7|27904.7|27897.7|27849.7|27842.7|894
1633600800000|2021-10-07 10:00:00|27902.2|27895.2|27919.7|27912.7|27924.7|27917.7|27864.7|27857.7|1031
1633604400000|2021-10-07 11:00:00|27924.7|27917.7|27954.7|27947.7|27964.7|27957.7|27909.7|27902.7|1177
1633608000000|2021-10-07 12:00:00|27952.2|27945.2|27949.7|27942.7|27972.2|27965.2|27922.2|27915.2|1434
1633611600000|2021-10-07 13:00:00|27954.7|27947.7|27987.2|27980.2|28002.2|27995.2|27877.2|27870.2|3497
1633615200000|2021-10-07 14:00:00|27989.7|27982.7|28074.7|28067.7|28084.7|28077.7|27979.7|27972.7|2837
1633618800000|2021-10-07 15:00:00|28079.7|28072.7|28094.7|28087.7|28104.7|28097.7|28024.7|28017.7|2156
1633622400000|2021-10-07 16:00:00|28092.2|28085.2|28124.7|28117.7|28132.2|28125.2|28079.7|28072.7|1442
1633626000000|2021-10-07 17:00:00|28122.2|28115.2|28137.2|28130.2|28159.7|28152.7|28099.7|28092.7|1114
1633629600000|2021-10-07 18:00:00|28134.7|28127.7|28064.7|28057.7|28139.7|28132.7|28034.7|28027.7|1159
1633633200000|2021-10-07 19:00:00|28059.7|28052.7|28049.7|28042.7|28144.7|28137.7|28039.7|28032.7|2227
1633636800000|2021-10-07 20:00:00|28047.2|28040.2|28082.1|28052.1|28088.7|28073.7|28037.2|28030.2|750
1633640400000|2021-10-07 21:00:00|28082.4|28052.4|28091.5|28061.5|28095.8|28065.8|28079.8|28049.8|0
1633644000000|2021-10-07 22:00:00|28090.8|28060.8|28088.7|28073.7|28106.2|28091.2|28058.7|28043.7|304
1633647600000|2021-10-07 23:00:00|28091.2|28076.2|28127.2|28120.2|28149.7|28142.7|27992.2|27985.2|17098
1633651200000|2021-10-08 00:00:00|28112.2|28105.2|28252.2|28245.2|28257.2|28250.2|28029.7|28022.7|9806
1633654800000|2021-10-08 01:00:00|28249.7|28242.7|28289.6|28282.6|28329.6|28322.6|28199.6|28192.6|5276
1633658400000|2021-10-08 02:00:00|28287.1|28280.1|28264.6|28257.6|28314.6|28307.6|28234.6|28227.6|2211
1633662000000|2021-10-08 03:00:00|28267.1|28260.1|28179.6|28172.6|28272.1|28265.1|28164.6|28157.6|3344
1633665600000|2021-10-08 04:00:00|28177.1|28170.1|28144.6|28137.6|28199.6|28192.6|28129.6|28122.6|2220
1633669200000|2021-10-08 05:00:00|28147.1|28140.1|28064.6|28057.6|28187.1|28180.1|28049.6|28042.6|8549
1633672800000|2021-10-08 06:00:00|28054.6|28047.6|28119.6|28112.6|28154.6|28147.6|28012.1|28005.1|6652
1633676400000|2021-10-08 07:00:00|28117.1|28110.1|28049.6|28042.6|28149.6|28142.6|28004.6|27997.6|1948
1633680000000|2021-10-08 08:00:00|28047.1|28040.1|28054.6|28047.6|28102.1|28095.1|28014.6|28007.6|1509
1633683600000|2021-10-08 09:00:00|28057.1|28050.1|28094.6|28087.6|28102.1|28095.1|28027.1|28020.1|539
1633687200000|2021-10-08 10:00:00|28092.1|28085.1|28099.6|28092.6|28149.6|28142.6|28079.6|28072.6|721
1633690800000|2021-10-08 11:00:00|28102.1|28095.1|28134.6|28127.6|28144.6|28137.6|28102.1|28095.1|495
1633694400000|2021-10-08 12:00:00|28132.1|28125.1|28119.6|28112.6|28184.6|28177.6|28029.6|28022.6|2897
1633698000000|2021-10-08 13:00:00|28117.1|28110.1|28074.6|28067.6|28159.6|28152.6|28054.6|28047.6|2298
1633701600000|2021-10-08 14:00:00|28077.1|28070.1|28114.6|28107.6|28152.1|28145.1|28077.1|28070.1|1937
1633705200000|2021-10-08 15:00:00|28117.1|28110.1|28099.6|28092.6|28154.6|28147.6|28092.1|28085.1|1508
1633708800000|2021-10-08 16:00:00|28104.6|28097.6|28094.6|28087.6|28114.6|28107.6|28074.6|28067.6|956
1633712400000|2021-10-08 17:00:00|28099.6|28092.6|28094.6|28087.6|28114.6|28107.6|28049.6|28042.6|1058
1633716000000|2021-10-08 18:00:00|28092.1|28085.1|28099.6|28092.6|28139.6|28132.6|28084.6|28077.6|778
1633719600000|2021-10-08 19:00:00|28104.6|28097.6|28079.6|28072.6|28124.6|28117.6|28034.6|28027.6|1046
1633723200000|2021-10-08 20:00:00|28074.6|28067.6|28053.6|28038.6|28089.6|28082.6|28038.6|28023.6|359
1633903200000|2021-10-10 22:00:00|28163.6|28148.6|28123.6|28108.6|28268.6|28253.6|28113.6|28098.6|1264
1633906800000|2021-10-10 23:00:00|28128.6|28113.6|27974.6|27967.6|28151.1|28136.1|27964.6|27957.6|11579
1633910400000|2021-10-11 00:00:00|27972.1|27965.1|28312.1|28305.1|28359.6|28352.6|27894.6|27887.6|12125
1633914000000|2021-10-11 01:00:00|28309.6|28302.6|28489.3|28482.3|28594.3|28587.3|28309.6|28302.6|8158
1633917600000|2021-10-11 02:00:00|28491.8|28484.8|28464.3|28457.3|28549.3|28542.3|28464.3|28457.3|2621
1633921200000|2021-10-11 03:00:00|28466.8|28459.8|28476.8|28469.8|28541.8|28534.8|28441.8|28434.8|2162
1633924800000|2021-10-11 04:00:00|28479.3|28472.3|28474.3|28467.3|28519.3|28512.3|28459.3|28452.3|1549
1633928400000|2021-10-11 05:00:00|28476.8|28469.8|28489.3|28482.3|28494.3|28487.3|28439.3|28432.3|6557
1633932000000|2021-10-11 06:00:00|28499.3|28492.3|28474.3|28467.3|28509.3|28502.3|28454.3|28447.3|5430
1633935600000|2021-10-11 07:00:00|28471.8|28464.8|28506.8|28499.8|28564.3|28557.3|28439.3|28432.3|2381
1633939200000|2021-10-11 08:00:00|28509.3|28502.3|28511.8|28504.8|28549.3|28542.3|28479.3|28472.3|1605
1633942800000|2021-10-11 09:00:00|28509.3|28502.3|28529.3|28522.3|28544.3|28537.3|28504.3|28497.3|584
1633946400000|2021-10-11 10:00:00|28531.8|28524.8|28494.3|28487.3|28536.8|28529.8|28484.3|28477.3|761
1633950000000|2021-10-11 11:00:00|28496.8|28489.8|28531.8|28524.8|28564.3|28557.3|28484.3|28477.3|779
1633953600000|2021-10-11 12:00:00|28529.3|28522.3|28679.3|28672.3|28679.3|28672.3|28504.3|28497.3|1922
1633957200000|2021-10-11 13:00:00|28674.3|28667.3|28769.3|28762.3|28774.3|28767.3|28659.3|28652.3|2607
1633960800000|2021-10-11 14:00:00|28771.8|28764.8|28726.8|28719.8|28784.3|28777.3|28724.3|28717.3|1721
1633964400000|2021-10-11 15:00:00|28729.3|28722.3|28739.3|28732.3|28749.3|28742.3|28684.3|28677.3|1583
1633968000000|2021-10-11 16:00:00|28736.8|28729.8|28654.3|28647.3|28744.3|28737.3|28634.3|28627.3|1595
1633971600000|2021-10-11 17:00:00|28649.3|28642.3|28556.8|28549.8|28649.3|28642.3|28536.8|28529.8|1141
1633975200000|2021-10-11 18:00:00|28554.3|28547.3|28584.3|28577.3|28589.3|28582.3|28529.3|28522.3|931
1633978800000|2021-10-11 19:00:00|28581.8|28574.8|28474.3|28467.3|28589.3|28582.3|28474.3|28467.3|1112
1633982400000|2021-10-11 20:00:00|28479.3|28472.3|28482.1|28452.1|28490.8|28475.8|28454.3|28445.8|421
1633986000000|2021-10-11 21:00:00|28482.5|28452.5|28486.6|28456.6|28488.3|28458.3|28479.4|28449.4|0
1633989600000|2021-10-11 22:00:00|28487|28457|28445.5|28430.5|28500.5|28485.5|28438|28423|111
1633993200000|2021-10-11 23:00:00|28448|28433|28436.5|28429.5|28508|28493|28354|28347|2560
1633996800000|2021-10-12 00:00:00|28434|28427|28274|28267|28474|28467|28219|28212|9161
1634000400000|2021-10-12 01:00:00|28276.5|28269.5|28259|28252|28304|28297|28159|28152|5132
1634004000000|2021-10-12 02:00:00|28261.5|28254.5|28294|28287|28314|28307|28216.5|28209.5|2246
1634007600000|2021-10-12 03:00:00|28291.5|28284.5|28209|28202|28341.5|28334.5|28209|28202|1719
1634011200000|2021-10-12 04:00:00|28211.5|28204.5|28244|28237|28256.5|28249.5|28184|28177|2265
1634014800000|2021-10-12 05:00:00|28241.5|28234.5|28224|28217|28294|28287|28216.5|28209.5|4609
1634018400000|2021-10-12 06:00:00|28219|28212|28011.5|28004.5|28224|28217|27964|27957|6871
1634022000000|2021-10-12 07:00:00|28014|28007|28126.5|28119.5|28144|28137|27984|27977|2628
1634025600000|2021-10-12 08:00:00|28129|28122|28214|28207|28214|28207|28074|28067|1803
1634029200000|2021-10-12 09:00:00|28216.5|28209.5|28239|28232|28266.5|28259.5|28209|28202|1475
1634032800000|2021-10-12 10:00:00|28241.5|28234.5|28261.5|28254.5|28269|28262|28206.5|28199.5|889
1634036400000|2021-10-12 11:00:00|28259|28252|28226.5|28219.5|28269|28262|28211.5|28204.5|842
1634040000000|2021-10-12 12:00:00|28224|28217|28296.5|28289.5|28319|28312|28219|28212|1321
1634043600000|2021-10-12 13:00:00|28299|28292|28226.5|28219.5|28364|28357|28219|28212|2979
1634047200000|2021-10-12 14:00:00|28229|28222|28249|28242|28289|28282|28189|28182|2565
1634050800000|2021-10-12 15:00:00|28254|28247|28309|28302|28319|28312|28254|28247|1509
1634054400000|2021-10-12 16:00:00|28314|28307|28279|28272|28354|28347|28266.5|28259.5|1230
1634058000000|2021-10-12 17:00:00|28276.5|28269.5|28294|28287|28319|28312|28249|28242|798
1634061600000|2021-10-12 18:00:00|28289|28282|28244|28237|28329|28322|28244|28237|1033
1634065200000|2021-10-12 19:00:00|28246.5|28239.5|28154|28147|28249|28242|28134|28127|2578
1634068800000|2021-10-12 20:00:00|28159|28152|28133.7|28103.7|28159|28152|28093|28078|741
1634072400000|2021-10-12 21:00:00|28134.4|28104.4|28134.5|28104.5|28138.6|28108.6|28125|28095|0
1634076000000|2021-10-12 22:00:00|28136.9|28106.9|28121|28106|28148|28133|28101|28086|131
1634079600000|2021-10-12 23:00:00|28123.5|28108.5|28052|28045|28157|28150|28034.5|28027.5|17164
1634083200000|2021-10-13 00:00:00|28049.5|28042.5|28347|28340|28379.5|28372.5|27992|27985|9209
1634086800000|2021-10-13 01:00:00|28344.5|28337.5|28179.5|28172.5|28359.5|28352.5|28139.5|28132.5|4109
1634090400000|2021-10-13 02:00:00|28182|28175|28164.5|28157.5|28224.5|28217.5|28142|28135|1694
1634094000000|2021-10-13 03:00:00|28167|28160|28174.5|28167.5|28247|28240|28164.5|28157.5|1718
1634097600000|2021-10-13 04:00:00|28179.5|28172.5|28179.5|28172.5|28199.5|28192.5|28144.5|28137.5|1413
1634101200000|2021-10-13 05:00:00|28184.5|28177.5|28169.5|28162.5|28209.5|28202.5|28137|28130|2999
1634104800000|2021-10-13 06:00:00|28167|28160|28134.5|28127.5|28184.5|28177.5|28114.5|28107.5|2976
1634108400000|2021-10-13 07:00:00|28139.5|28132.5|28184.5|28177.5|28194.5|28187.5|28049.5|28042.5|1137
1634112000000|2021-10-13 08:00:00|28179.5|28172.5|28234.5|28227.5|28274.5|28267.5|28144.5|28137.5|1494
1634115600000|2021-10-13 09:00:00|28229.5|28222.5|28274.5|28267.5|28289.5|28282.5|28219.5|28212.5|804
1634119200000|2021-10-13 10:00:00|28277|28270|28234.5|28227.5|28294.5|28287.5|28229.5|28222.5|860
1634122800000|2021-10-13 11:00:00|28229.5|28222.5|28247|28240|28264.5|28257.5|28227|28220|598
1634126400000|2021-10-13 12:00:00|28249.5|28242.5|28189.5|28182.5|28279.5|28272.5|28177|28170|2470
1634130000000|2021-10-13 13:00:00|28184.5|28177.5|28154.5|28147.5|28259.5|28252.5|28144.5|28137.5|2413
1634133600000|2021-10-13 14:00:00|28152|28145|28144.5|28137.5|28169.5|28162.5|28074.5|28067.5|2837
1634137200000|2021-10-13 15:00:00|28149.5|28142.5|28209.5|28202.5|28239.5|28232.5|28139.5|28132.5|2241
1634140800000|2021-10-13 16:00:00|28214.5|28207.5|28189.5|28182.5|28219.5|28212.5|28169.5|28162.5|953
1634144400000|2021-10-13 17:00:00|28192|28185|28209.5|28202.5|28254.5|28247.5|28189.5|28182.5|767
1634148000000|2021-10-13 18:00:00|28204.5|28197.5|28159.5|28152.5|28269.5|28262.5|28144.5|28137.5|1324
1634151600000|2021-10-13 19:00:00|28157|28150|28199.5|28192.5|28199.5|28192.5|28144.5|28137.5|968
1634155200000|2021-10-13 20:00:00|28197|28190|28215.7|28185.7|28219.5|28212.5|28176|28161|341
1634158800000|2021-10-13 21:00:00|28214.5|28184.5|28218.9|28188.9|28219.6|28189.6|28213.8|28183.8|0
1634162400000|2021-10-13 22:00:00|28217|28187|28236|28221|28253.5|28238.5|28203.5|28185.9|175
1634166000000|2021-10-13 23:00:00|28233.5|28218.5|28277.5|28270.5|28352.5|28345.5|28230|28218.5|12757
1634169600000|2021-10-14 00:00:00|28262.5|28255.5|28405|28398|28510|28503|28235|28228|7538
1634173200000|2021-10-14 01:00:00|28407.5|28400.5|28395|28388|28470|28463|28375|28368|2656
1634176800000|2021-10-14 02:00:00|28392.5|28385.5|28457.5|28450.5|28462.5|28455.5|28385|28378|1365
1634180400000|2021-10-14 03:00:00|28455|28448|28540|28533|28590|28583|28440|28433|2625
1634184000000|2021-10-14 04:00:00|28535|28528|28515|28508|28545|28538|28475|28468|1472
1634187600000|2021-10-14 05:00:00|28505|28498|28560|28553|28565|28558|28485|28478|3812
1634191200000|2021-10-14 06:00:00|28565|28558|28650|28643|28655|28648|28520|28513|5142
1634194800000|2021-10-14 07:00:00|28647.5|28640.5|28605|28598|28652.5|28645.5|28585|28578|1168
1634198400000|2021-10-14 08:00:00|28610|28603|28675|28668|28705|28698|28607.5|28600.5|1934
1634202000000|2021-10-14 09:00:00|28677.5|28670.5|28652.5|28645.5|28700|28693|28645|28638|726
1634205600000|2021-10-14 10:00:00|28650|28643|28665|28658|28670|28663|28630|28623|814
1634209200000|2021-10-14 11:00:00|28660|28653|28695|28688|28695|28688|28645|28638|736
1634212800000|2021-10-14 12:00:00|28700|28693|28685|28678|28710|28703|28680|28673|922
1634216400000|2021-10-14 13:00:00|28690|28683|28665|28658|28710|28703|28637.5|28630.5|1807
1634220000000|2021-10-14 14:00:00|28667.5|28660.5|28725|28718|28745|28738|28660|28653|2289
1634223600000|2021-10-14 15:00:00|28720|28713|28705|28698|28720|28713|28675|28668|1853
1634227200000|2021-10-14 16:00:00|28707.5|28700.5|28705|28698|28710|28703|28685|28678|1247
1634230800000|2021-10-14 17:00:00|28707.5|28700.5|28715|28708|28720|28713|28670|28663|1161
1634234400000|2021-10-14 18:00:00|28720|28713|28725|28718|28730|28723|28705|28698|739
1634238000000|2021-10-14 19:00:00|28720|28713|28732.5|28725.5|28745|28738|28690|28683|1791
1634241600000|2021-10-14 20:00:00|28735|28728|28827.9|28797.9|28828.2|28806.5|28730|28723|969
1634245200000|2021-10-14 21:00:00|28828|28798|28854.7|28824.7|28856.5|28826.5|28815.7|28785.7|0
1634248800000|2021-10-14 22:00:00|28851|28821|28809.5|28794.5|28853.3|28823.3|28801.5|28786.5|99
1634252400000|2021-10-14 23:00:00|28812|28797|28878|28871|28905.5|28898.5|28775.5|28764.5|11661
1634256000000|2021-10-15 00:00:00|28850.5|28843.5|28838|28831|28863|28856|28735.5|28728.5|10124
1634259600000|2021-10-15 01:00:00|28840.5|28833.5|28870.5|28863.5|28880.5|28873.5|28738|28731|4553
1634263200000|2021-10-15 02:00:00|28868|28861|28955.5|28948.5|28965.5|28958.5|28860.5|28853.5|3660
1634266800000|2021-10-15 03:00:00|28958|28951|28995.5|28988.5|29000.5|28993.5|28940.5|28933.5|2252
1634270400000|2021-10-15 04:00:00|29000.5|28993.5|28950.5|28943.5|29008|29001|28925.5|28918.5|1871
1634274000000|2021-10-15 05:00:00|28955.5|28948.5|29058|29051|29058|29051|28950.5|28943.5|6351
1634277600000|2021-10-15 06:00:00|29065.5|29058.5|29125.5|29118.5|29150.5|29143.5|29065.5|29058.5|6162
1634281200000|2021-10-15 07:00:00|29128|29121|29100.5|29093.5|29140.5|29133.5|29080.5|29073.5|1325
1634284800000|2021-10-15 08:00:00|29095.5|29088.5|29125.5|29118.5|29140.5|29133.5|29095.5|29088.5|884
1634288400000|2021-10-15 09:00:00|29128|29121|29160.5|29153.5|29175.5|29168.5|29120.5|29113.5|878
1634292000000|2021-10-15 10:00:00|29158|29151|29130.5|29123.5|29165.5|29158.5|29125.5|29118.5|1425
1634295600000|2021-10-15 11:00:00|29128|29121|29138|29131|29165.5|29158.5|29125.5|29118.5|708
1634299200000|2021-10-15 12:00:00|29140.5|29133.5|29165.5|29158.5|29180.5|29173.5|29115.5|29108.5|1149
1634302800000|2021-10-15 13:00:00|29160.5|29153.5|29250.5|29243.5|29260.5|29253.5|29150.5|29143.5|2236
1634306400000|2021-10-15 14:00:00|29248|29241|29160.5|29153.5|29253|29246|29085.5|29078.5|2836
1634310000000|2021-10-15 15:00:00|29163|29156|29168|29161|29200.5|29193.5|29150.5|29143.5|2374
1634313600000|2021-10-15 16:00:00|29165.5|29158.5|29170.5|29163.5|29185.5|29178.5|29145.5|29138.5|745
1634317200000|2021-10-15 17:00:00|29175.5|29168.5|29200.5|29193.5|29200.5|29193.5|29145.5|29138.5|1212
1634320800000|2021-10-15 18:00:00|29205.5|29198.5|29198|29191|29230.5|29223.5|29175.5|29168.5|701
1634324400000|2021-10-15 19:00:00|29195.5|29188.5|29188|29181|29200.5|29193.5|29145.5|29138.5|1362
1634328000000|2021-10-15 20:00:00|29185.5|29178.5|29197|29182|29204.5|29189.5|29165.5|29158.5|412
1634508000000|2021-10-17 22:00:00|29209.5|29179.5|29199.5|29184.5|29289.5|29274.5|29177|29162|272
1634511600000|2021-10-17 23:00:00|29202|29187|29108.4|29101.4|29219.5|29204.5|29100.9|29093.9|13084
1634515200000|2021-10-18 00:00:00|29110.9|29103.9|29055.9|29048.9|29150.9|29143.9|28950.9|28943.9|9919
1634518800000|2021-10-18 01:00:00|29053.4|29046.4|29000.9|28993.9|29063.4|29056.4|28925.9|28918.9|4087
1634522400000|2021-10-18 02:00:00|28998.4|28991.4|28985.9|28978.9|29040.9|29033.9|28943.4|28936.4|2055
1634526000000|2021-10-18 03:00:00|28988.4|28981.4|29005.9|28998.9|29038.4|29031.4|28975.9|28968.9|1286
1634529600000|2021-10-18 04:00:00|29003.4|28996.4|28995.9|28988.9|29020.9|29013.9|28985.9|28978.9|1356
1634533200000|2021-10-18 05:00:00|28998.4|28991.4|29020.9|29013.9|29050.9|29043.9|28985.9|28978.9|4440
1634536800000|2021-10-18 06:00:00|29018.4|29011.4|28935.9|28928.9|29020.9|29013.9|28900.9|28893.9|3806
1634540400000|2021-10-18 07:00:00|28938.4|28931.4|28915.9|28908.9|28945.9|28938.9|28860.9|28853.9|1264
1634544000000|2021-10-18 08:00:00|28910.9|28903.9|28925.9|28918.9|28955.9|28948.9|28905.9|28898.9|928
1634547600000|2021-10-18 09:00:00|28928.4|28921.4|28930.9|28923.9|28950.9|28943.9|28910.9|28903.9|873
1634551200000|2021-10-18 10:00:00|28928.4|28921.4|28925.9|28918.9|28953.4|28946.4|28910.9|28903.9|763
1634554800000|2021-10-18 11:00:00|28928.4|28921.4|28940.9|28933.9|28965.9|28958.9|28928.4|28921.4|773
1634558400000|2021-10-18 12:00:00|28935.9|28928.9|28883.4|28876.4|28935.9|28928.9|28875.9|28868.9|1157
1634562000000|2021-10-18 13:00:00|28880.9|28873.9|28965.9|28958.9|28975.9|28968.9|28865.9|28858.9|1629
1634565600000|2021-10-18 14:00:00|28960.9|28953.9|29005.9|28998.9|29015.9|29008.9|28940.9|28933.9|1596
1634569200000|2021-10-18 15:00:00|29003.4|28996.4|29080.9|29073.9|29095.9|29088.9|28995.9|28988.9|1346
1634572800000|2021-10-18 16:00:00|29075.9|29068.9|29060.9|29053.9|29095.9|29088.9|29055.9|29048.9|746
1634576400000|2021-10-18 17:00:00|29063.4|29056.4|29075.9|29068.9|29080.9|29073.9|29050.9|29043.9|501
1634580000000|2021-10-18 18:00:00|29073.4|29066.4|29095.9|29088.9|29095.9|29088.9|29045.9|29038.9|631
1634583600000|2021-10-18 19:00:00|29090.9|29083.9|29090.9|29083.9|29110.9|29103.9|29070.9|29063.9|1859
1634587200000|2021-10-18 20:00:00|29088.4|29081.4|29086.3|29056.3|29114.9|29103.9|29074.9|29054.3|356
1634590800000|2021-10-18 21:00:00|29086.4|29056.4|29087.6|29057.6|29089.5|29059.5|29085.5|29055.5|0
1634594400000|2021-10-18 22:00:00|29083.8|29053.8|29044.7|29029.7|29092.4|29077.4|29044.7|29029.7|172
1634598000000|2021-10-18 23:00:00|29042.2|29027.2|29095.7|29088.7|29128.2|29121.2|29014.7|28999.7|11139
1634601600000|2021-10-19 00:00:00|29090.7|29083.7|29135.7|29128.7|29255.7|29248.7|29070.7|29063.7|8794
1634605200000|2021-10-19 01:00:00|29130.7|29123.7|29185.7|29178.7|29200.7|29193.7|29095.7|29088.7|3376
1634608800000|2021-10-19 02:00:00|29188.2|29181.2|29210.7|29203.7|29225.7|29218.7|29175.7|29168.7|2032
1634612400000|2021-10-19 03:00:00|29208.2|29201.2|29260.7|29253.7|29280.7|29273.7|29188.2|29181.2|2727
1634616000000|2021-10-19 04:00:00|29255.7|29248.7|29200.7|29193.7|29265.7|29258.7|29185.7|29178.7|2132
1634619600000|2021-10-19 05:00:00|29203.2|29196.2|29230.7|29223.7|29230.7|29223.7|29175.7|29168.7|3851
1634623200000|2021-10-19 06:00:00|29223.2|29216.2|29270.7|29263.7|29283.2|29276.2|29215.7|29208.7|5205
1634626800000|2021-10-19 07:00:00|29265.7|29258.7|29235.7|29228.7|29265.7|29258.7|29213.2|29206.2|1777
1634630400000|2021-10-19 08:00:00|29230.7|29223.7|29233.2|29226.2|29270.7|29263.7|29213.2|29206.2|1166
1634634000000|2021-10-19 09:00:00|29230.7|29223.7|29260.7|29253.7|29260.7|29253.7|29220.7|29213.7|858
1634637600000|2021-10-19 10:00:00|29258.2|29251.2|29308.2|29301.2|29320.7|29313.7|29245.7|29238.7|889
1634641200000|2021-10-19 11:00:00|29310.7|29303.7|29310.7|29303.7|29320.7|29313.7|29290.7|29283.7|1111
1634644800000|2021-10-19 12:00:00|29308.2|29301.2|29280.7|29273.7|29315.7|29308.7|29270.7|29263.7|643
1634648400000|2021-10-19 13:00:00|29278.2|29271.2|29280.7|29273.7|29310.7|29303.7|29250.7|29243.7|1469
1634652000000|2021-10-19 14:00:00|29283.2|29276.2|29370.7|29363.7|29375.7|29368.7|29280.7|29273.7|2326
1634655600000|2021-10-19 15:00:00|29368.2|29361.2|29378.2|29371.2|29390.7|29383.7|29345.7|29338.7|1901
1634659200000|2021-10-19 16:00:00|29380.7|29373.7|29395.7|29388.7|29395.7|29388.7|29360.7|29353.7|797
1634662800000|2021-10-19 17:00:00|29398.2|29391.2|29385.7|29378.7|29405.7|29398.7|29375.7|29368.7|565
1634666400000|2021-10-19 18:00:00|29383.2|29376.2|29365.7|29358.7|29385.7|29378.7|29335.7|29328.7|484
1634670000000|2021-10-19 19:00:00|29363.2|29356.2|29390.7|29383.7|29400.7|29393.7|29335.7|29328.7|1787
1634673600000|2021-10-19 20:00:00|29385.7|29378.7|29367.1|29337.1|29410.7|29403.7|29359.7|29336.6|714
1634677200000|2021-10-19 21:00:00|29365.7|29335.7|29371.9|29341.9|29378.3|29348.3|29360.2|29330.2|0
1634680800000|2021-10-19 22:00:00|29375|29345|29339.7|29324.7|29375|29347.2|29329.7|29314.7|155
1634684400000|2021-10-19 23:00:00|29349.7|29334.7|29408.6|29401.6|29461.1|29454.1|29339.7|29324.7|11011
1634688000000|2021-10-20 00:00:00|29411.1|29404.1|29471.1|29464.1|29496.1|29489.1|29356.1|29349.1|6105
1634691600000|2021-10-20 01:00:00|29468.6|29461.6|29396.1|29389.1|29476.1|29469.1|29366.1|29359.1|3159
1634695200000|2021-10-20 02:00:00|29393.6|29386.6|29251.1|29244.1|29406.1|29399.1|29211.1|29204.1|4417
1634698800000|2021-10-20 03:00:00|29248.6|29241.6|29321.1|29314.1|29326.1|29319.1|29231.1|29224.1|2247
1634702400000|2021-10-20 04:00:00|29323.6|29316.6|29296.1|29289.1|29341.1|29334.1|29286.1|29279.1|1430
1634706000000|2021-10-20 05:00:00|29298.6|29291.6|29271.1|29264.1|29301.1|29294.1|29226.1|29219.1|3654
1634709600000|2021-10-20 06:00:00|29266.1|29259.1|29241.1|29234.1|29306.1|29299.1|29236.1|29229.1|4493
1634713200000|2021-10-20 07:00:00|29236.1|29229.1|29268.6|29261.6|29328.6|29321.6|29206.1|29199.1|1321
1634716800000|2021-10-20 08:00:00|29271.1|29264.1|29291.1|29284.1|29296.1|29289.1|29246.1|29239.1|1130
1634720400000|2021-10-20 09:00:00|29286.1|29279.1|29313.6|29306.6|29321.1|29314.1|29278.6|29271.6|479
1634724000000|2021-10-20 10:00:00|29316.1|29309.1|29308.6|29301.6|29321.1|29314.1|29301.1|29294.1|337
1634727600000|2021-10-20 11:00:00|29311.1|29304.1|29281.1|29274.1|29321.1|29314.1|29266.1|29259.1|604
1634731200000|2021-10-20 12:00:00|29276.1|29269.1|29251.1|29244.1|29286.1|29279.1|29246.1|29239.1|654
1634734800000|2021-10-20 13:00:00|29256.1|29249.1|29266.1|29259.1|29286.1|29279.1|29231.1|29224.1|1247
1634738400000|2021-10-20 14:00:00|29261.1|29254.1|29326.1|29319.1|29351.1|29344.1|29256.1|29249.1|1406
1634742000000|2021-10-20 15:00:00|29328.6|29321.6|29341.1|29334.1|29341.1|29334.1|29288.6|29281.6|1325
1634745600000|2021-10-20 16:00:00|29343.6|29336.6|29316.1|29309.1|29343.6|29336.6|29308.6|29301.6|620
1634749200000|2021-10-20 17:00:00|29313.6|29306.6|29296.1|29289.1|29313.6|29306.6|29256.1|29249.1|920
1634752800000|2021-10-20 18:00:00|29293.6|29286.6|29311.1|29304.1|29321.1|29314.1|29291.1|29284.1|523
1634756400000|2021-10-20 19:00:00|29316.1|29309.1|29306.1|29299.1|29326.1|29319.1|29276.1|29269.1|1034
1634760000000|2021-10-20 20:00:00|29308.6|29301.6|29277.5|29247.5|29313.6|29306.6|29265.1|29247|664
1634763600000|2021-10-20 21:00:00|29277.3|29247.3|29276.1|29246.1|29278.6|29248.6|29274.5|29244.5|0
1634767200000|2021-10-20 22:00:00|29278.8|29248.8|29280.1|29265.1|29297.6|29282.6|29250.1|29235.1|114
1634770800000|2021-10-20 23:00:00|29282.6|29267.6|29126.4|29119.4|29295.1|29280.1|29126.4|29119.4|10443
1634774400000|2021-10-21 00:00:00|29123.9|29116.9|29141.4|29134.4|29181.4|29174.4|29056.4|29049.4|7123
1634778000000|2021-10-21 01:00:00|29136.4|29129.4|29178.9|29171.9|29231.4|29224.4|29106.4|29099.4|3984
1634781600000|2021-10-21 02:00:00|29176.4|29169.4|29181.4|29174.4|29211.4|29204.4|29143.9|29136.9|1496
1634785200000|2021-10-21 03:00:00|29178.9|29171.9|29076.4|29069.4|29186.4|29179.4|29076.4|29069.4|1574
1634788800000|2021-10-21 04:00:00|29078.9|29071.9|28866.4|28859.4|29091.4|29084.4|28728.9|28721.9|14276
1634792400000|2021-10-21 05:00:00|28863.9|28856.9|28728.9|28721.9|28863.9|28856.9|28681.4|28674.4|9565
1634796000000|2021-10-21 06:00:00|28726.4|28719.4|28693.9|28686.9|28791.4|28784.4|28661.4|28654.4|6583
1634799600000|2021-10-21 07:00:00|28691.4|28684.4|28726.4|28719.4|28776.4|28769.4|28646.4|28639.4|6381
1634803200000|2021-10-21 08:00:00|28731.4|28724.4|28526.4|28519.4|28733.9|28726.9|28498.9|28491.9|6534
1634806800000|2021-10-21 09:00:00|28521.4|28514.4|28611.4|28604.4|28611.4|28604.4|28518.9|28511.9|1976
1634810400000|2021-10-21 10:00:00|28616.4|28609.4|28556.4|28549.4|28626.4|28619.4|28551.4|28544.4|1832
1634814000000|2021-10-21 11:00:00|28561.4|28554.4|28563.9|28556.9|28581.4|28574.4|28546.4|28539.4|1152
1634817600000|2021-10-21 12:00:00|28566.4|28559.4|28546.4|28539.4|28571.4|28564.4|28516.4|28509.4|2407
1634821200000|2021-10-21 13:00:00|28548.9|28541.9|28596.4|28589.4|28626.4|28619.4|28426.4|28419.4|5859
1634824800000|2021-10-21 14:00:00|28601.4|28594.4|28663.9|28656.9|28713.9|28706.9|28581.4|28574.4|3393
1634828400000|2021-10-21 15:00:00|28666.4|28659.4|28506.4|28499.4|28701.4|28694.4|28486.4|28479.4|4567
1634832000000|2021-10-21 16:00:00|28511.4|28504.4|28476.4|28469.4|28541.4|28534.4|28466.4|28459.4|1960
1634835600000|2021-10-21 17:00:00|28471.4|28464.4|28546.4|28539.4|28571.4|28564.4|28471.4|28464.4|1296
1634839200000|2021-10-21 18:00:00|28551.4|28544.4|28616.4|28609.4|28616.4|28609.4|28541.4|28534.4|1256
1634842800000|2021-10-21 19:00:00|28611.4|28604.4|28626.4|28619.4|28671.4|28664.4|28606.4|28599.4|2161
1634846400000|2021-10-21 20:00:00|28631.4|28624.4|28559.8|28529.8|28631.4|28624.4|28530.4|28515.4|956
1634850000000|2021-10-21 21:00:00|28559.1|28529.1|28571.4|28541.4|28579.3|28549.3|28559.1|28529.1|0
1634853600000|2021-10-21 22:00:00|28571.6|28541.6|28497.9|28482.9|28573.8|28543.8|28490.4|28475.4|324
1634857200000|2021-10-21 23:00:00|28487.9|28472.9|28621.4|28614.4|28631.4|28624.4|28432.9|28417.9|21563
1634860800000|2021-10-22 00:00:00|28598.9|28591.9|28838.9|28831.9|28841.4|28834.4|28543.9|28536.9|13155
1634864400000|2021-10-22 01:00:00|28836.4|28829.4|28911.2|28904.2|28996.4|28989.4|28816.4|28809.4|9507
1634868000000|2021-10-22 02:00:00|28913.7|28906.7|28901.2|28894.2|28941.2|28934.2|28886.2|28879.2|2931
1634871600000|2021-10-22 03:00:00|28906.2|28899.2|28906.2|28899.2|28981.2|28974.2|28896.2|28889.2|2915
1634875200000|2021-10-22 04:00:00|28908.7|28901.7|28818.7|28811.7|28911.2|28904.2|28756.2|28749.2|5123
1634878800000|2021-10-22 05:00:00|28821.2|28814.2|28781.2|28774.2|28846.2|28839.2|28746.2|28739.2|5173
1634882400000|2021-10-22 06:00:00|28801.2|28794.2|28836.2|28829.2|28876.2|28869.2|28801.2|28794.2|5033
1634886000000|2021-10-22 07:00:00|28833.7|28826.7|28886.2|28879.2|28946.2|28939.2|28816.2|28809.2|2474
1634889600000|2021-10-22 08:00:00|28883.7|28876.7|28901.2|28894.2|28921.2|28914.2|28866.2|28859.2|1096
1634893200000|2021-10-22 09:00:00|28898.7|28891.7|28881.2|28874.2|28916.2|28909.2|28866.2|28859.2|685
1634896800000|2021-10-22 10:00:00|28878.7|28871.7|28916.2|28909.2|28931.2|28924.2|28856.2|28849.2|772
1634900400000|2021-10-22 11:00:00|28918.7|28911.7|28921.2|28914.2|28931.2|28924.2|28908.7|28901.7|568
1634904000000|2021-10-22 12:00:00|28926.2|28919.2|28871.2|28864.2|28931.2|28924.2|28856.2|28849.2|894
1634907600000|2021-10-22 13:00:00|28868.7|28861.7|28911.2|28904.2|28921.2|28914.2|28841.2|28834.2|1937
1634911200000|2021-10-22 14:00:00|28913.7|28906.7|28876.2|28869.2|28926.2|28919.2|28861.2|28854.2|1914
1634914800000|2021-10-22 15:00:00|28873.7|28866.7|28731.2|28724.2|28916.2|28909.2|28696.2|28689.2|4949
1634918400000|2021-10-22 16:00:00|28728.7|28721.7|28761.2|28754.2|28791.2|28784.2|28691.2|28684.2|1676
1634922000000|2021-10-22 17:00:00|28763.7|28756.7|28751.2|28744.2|28801.2|28794.2|28748.7|28741.7|768
1634925600000|2021-10-22 18:00:00|28753.7|28746.7|28731.2|28724.2|28801.2|28794.2|28731.2|28724.2|1551
1634929200000|2021-10-22 19:00:00|28728.7|28721.7|28736.2|28729.2|28756.2|28749.2|28686.2|28679.2|2595
1634932800000|2021-10-22 20:00:00|28731.2|28724.2|28702.7|28687.7|28735.2|28724.2|28700.2|28685.2|590
1635112800000|2021-10-24 22:00:00|28697.7|28682.7|28637.7|28622.7|28730.2|28715.2|28627.7|28612.7|300
1635116400000|2021-10-24 23:00:00|28640.2|28625.2|28481.2|28474.2|28652.7|28637.7|28376.2|28369.2|3044
1635120000000|2021-10-25 00:00:00|28486.2|28479.2|28621.2|28614.2|28673.7|28666.7|28476.2|28469.2|8077
1635123600000|2021-10-25 01:00:00|28623.7|28616.7|28531.3|28524.3|28651.3|28644.3|28513.8|28506.8|4246
1635127200000|2021-10-25 02:00:00|28528.8|28521.8|28571.3|28564.3|28576.3|28569.3|28466.3|28459.3|2939
1635130800000|2021-10-25 03:00:00|28573.8|28566.8|28568.8|28561.8|28671.3|28664.3|28558.8|28551.8|2651
1635134400000|2021-10-25 04:00:00|28571.3|28564.3|28566.3|28559.3|28576.3|28569.3|28536.3|28529.3|1241
1635138000000|2021-10-25 05:00:00|28561.3|28554.3|28616.3|28609.3|28636.3|28629.3|28533.8|28526.8|4409
1635141600000|2021-10-25 06:00:00|28613.8|28606.8|28651.3|28644.3|28661.3|28654.3|28561.3|28554.3|3626
1635145200000|2021-10-25 07:00:00|28656.3|28649.3|28681.3|28674.3|28696.3|28689.3|28606.3|28599.3|1048
1635148800000|2021-10-25 08:00:00|28678.8|28671.8|28671.3|28664.3|28731.3|28724.3|28666.3|28659.3|1032
1635152400000|2021-10-25 09:00:00|28673.8|28666.8|28648.8|28641.8|28678.8|28671.8|28626.3|28619.3|641
1635156000000|2021-10-25 10:00:00|28651.3|28644.3|28668.8|28661.8|28681.3|28674.3|28646.3|28639.3|566
1635159600000|2021-10-25 11:00:00|28666.3|28659.3|28671.3|28664.3|28681.3|28674.3|28651.3|28644.3|514
1635163200000|2021-10-25 12:00:00|28676.3|28669.3|28693.8|28686.8|28701.3|28694.3|28656.3|28649.3|401
1635166800000|2021-10-25 13:00:00|28696.3|28689.3|28686.3|28679.3|28711.3|28704.3|28593.8|28586.8|1656
1635170400000|2021-10-25 14:00:00|28691.3|28684.3|28711.3|28704.3|28731.3|28724.3|28656.3|28649.3|1041
1635174000000|2021-10-25 15:00:00|28713.8|28706.8|28826.3|28819.3|28836.3|28829.3|28711.3|28704.3|2677
1635177600000|2021-10-25 16:00:00|28823.8|28816.8|28861.3|28854.3|28868.8|28861.8|28811.3|28804.3|1312
1635181200000|2021-10-25 17:00:00|28866.3|28859.3|28861.3|28854.3|28886.3|28879.3|28848.8|28841.8|847
1635184800000|2021-10-25 18:00:00|28858.8|28851.8|28851.3|28844.3|28866.3|28859.3|28831.3|28824.3|564
1635188400000|2021-10-25 19:00:00|28848.8|28841.8|28821.3|28814.3|28856.3|28849.3|28806.3|28799.3|1480
1635192000000|2021-10-25 20:00:00|28818.8|28811.8|28821.9|28791.9|28855.3|28840.3|28786.3|28779.3|575
1635195600000|2021-10-25 21:00:00|28822|28792|28822.6|28792.6|28826|28796|28816.5|28786.5|0
1635199200000|2021-10-25 22:00:00|28824.7|28794.7|28800.3|28785.3|28830.3|28815.3|28800.3|28785.3|121
1635202800000|2021-10-25 23:00:00|28802.8|28787.8|28956.5|28949.5|28964|28957|28792.8|28777.8|12961
1635206400000|2021-10-26 00:00:00|28964|28957|29099|29092|29136.5|29129.5|28896.5|28889.5|11946
1635210000000|2021-10-26 01:00:00|29101.5|29094.5|29096.5|29089.5|29156.5|29149.5|29086.5|29079.5|4588
1635213600000|2021-10-26 02:00:00|29099|29092|29151.5|29144.5|29161.5|29154.5|29086.5|29079.5|2187
1635217200000|2021-10-26 03:00:00|29146.5|29139.5|29139|29132|29156.5|29149.5|29106.5|29099.5|1761
1635220800000|2021-10-26 04:00:00|29136.5|29129.5|29114|29107|29151.5|29144.5|29114|29107|2259
1635224400000|2021-10-26 05:00:00|29111.5|29104.5|29126.5|29119.5|29171.5|29164.5|29099|29092|6143
1635228000000|2021-10-26 06:00:00|29116.5|29109.5|29114|29107|29151.5|29144.5|29101.5|29094.5|4199
1635231600000|2021-10-26 07:00:00|29116.5|29109.5|29181.5|29174.5|29186.5|29179.5|29106.5|29099.5|1584
1635235200000|2021-10-26 08:00:00|29186.5|29179.5|29176.5|29169.5|29211.5|29204.5|29166.5|29159.5|2117
1635238800000|2021-10-26 09:00:00|29179|29172|29181.5|29174.5|29201.5|29194.5|29156.5|29149.5|959
1635242400000|2021-10-26 10:00:00|29179|29172|29186.5|29179.5|29186.5|29179.5|29166.5|29159.5|358
1635246000000|2021-10-26 11:00:00|29184|29177|29171.5|29164.5|29194|29187|29166.5|29159.5|413
1635249600000|2021-10-26 12:00:00|29169|29162|29196.5|29189.5|29201.5|29194.5|29166.5|29159.5|796
1635253200000|2021-10-26 13:00:00|29194|29187|29189|29182|29214|29207|29176.5|29169.5|1246
1635256800000|2021-10-26 14:00:00|29186.5|29179.5|29206.5|29199.5|29254|29247|29179|29172|2392
1635260400000|2021-10-26 15:00:00|29211.5|29204.5|29096.5|29089.5|29211.5|29204.5|29091.5|29084.5|1690
1635264000000|2021-10-26 16:00:00|29094|29087|28999|28992|29096.5|29089.5|28946.5|28939.5|2745
1635267600000|2021-10-26 17:00:00|28996.5|28989.5|29019|29012|29049|29042|28961.5|28954.5|1237
1635271200000|2021-10-26 18:00:00|29021.5|29014.5|29029|29022|29046.5|29039.5|28991.5|28984.5|711
1635274800000|2021-10-26 19:00:00|29026.5|29019.5|28976.5|28969.5|29041.5|29034.5|28976.5|28969.5|1467
1635278400000|2021-10-26 20:00:00|28979|28972|28973.7|28943.7|28998|28983|28966.5|28941.2|365
1635282000000|2021-10-26 21:00:00|28975.5|28945.5|28973.1|28943.1|28980.2|28950.2|28971.3|28941.3|0
1635285600000|2021-10-26 22:00:00|28974.4|28944.4|29005|28990|29035.5|29020.5|28953|28938|308
1635289200000|2021-10-26 23:00:00|29015|29000|29046|29039|29091|29084|28988.5|28981.5|13316
1635292800000|2021-10-27 00:00:00|29051|29044|28941|28934|29141|29134|28931|28924|8301
1635296400000|2021-10-27 01:00:00|28948.5|28941.5|28886|28879|28966|28959|28868.5|28861.5|4190
1635300000000|2021-10-27 02:00:00|28888.5|28881.5|28951|28944|28976|28969|28886|28879|2230
1635303600000|2021-10-27 03:00:00|28953.5|28946.5|28931|28924|28971|28964|28916|28909|1455
1635307200000|2021-10-27 04:00:00|28933.5|28926.5|29006|28999|29008.5|29001.5|28931|28924|2006
1635310800000|2021-10-27 05:00:00|29003.5|28996.5|29081|29074|29086|29079|28991|28984|4188
1635314400000|2021-10-27 06:00:00|29086|29079|28996|28989|29086|29079|28991|28984|3918
1635318000000|2021-10-27 07:00:00|29001|28994|28991|28984|29041|29034|28976|28969|1266
1635321600000|2021-10-27 08:00:00|28993.5|28986.5|28876|28869|29008.5|29001.5|28871|28864|2221
1635325200000|2021-10-27 09:00:00|28878.5|28871.5|28778.5|28771.5|28881|28874|28751|28744|4301
1635328800000|2021-10-27 10:00:00|28781|28774|28756|28749|28831|28824|28731|28724|1556
1635332400000|2021-10-27 11:00:00|28751|28744|28741|28734|28806|28799|28738.5|28731.5|1388
1635336000000|2021-10-27 12:00:00|28738.5|28731.5|28761|28754|28781|28774|28736|28729|994
1635339600000|2021-10-27 13:00:00|28763.5|28756.5|28796|28789|28798.5|28791.5|28691|28684|2881
1635343200000|2021-10-27 14:00:00|28801|28794|28766|28759|28846|28839|28741|28734|3138
1635346800000|2021-10-27 15:00:00|28763.5|28756.5|28796|28789|28826|28819|28756|28749|1936
1635350400000|2021-10-27 16:00:00|28801|28794|28826|28819|28831|28824|28776|28769|801
1635354000000|2021-10-27 17:00:00|28828.5|28821.5|28866|28859|28866|28859|28821|28814|776
1635357600000|2021-10-27 18:00:00|28863.5|28856.5|28831|28824|28886|28879|28816|28809|1063
1635361200000|2021-10-27 19:00:00|28836|28829|28651|28644|28841|28834|28636|28629|5209
1635364800000|2021-10-27 20:00:00|28656|28649|28710.5|28680.5|28712.6|28690|28646|28639|549
1635368400000|2021-10-27 21:00:00|28710.9|28680.9|28722.1|28692.1|28723.8|28693.8|28708.2|28678.2|0
1635372000000|2021-10-27 22:00:00|28724.5|28694.5|28707.5|28692.5|28727.9|28712.5|28690|28675|103
1635375600000|2021-10-27 23:00:00|28710|28695|28786.2|28779.2|28816.2|28809.2|28670|28655|20347
1635379200000|2021-10-28 00:00:00|28791.2|28784.2|28756.2|28749.2|28851.2|28844.2|28686.2|28679.2|8621
1635382800000|2021-10-28 01:00:00|28758.7|28751.7|28828.7|28821.7|28851.2|28844.2|28746.2|28739.2|3614
1635386400000|2021-10-28 02:00:00|28826.2|28819.2|28836.2|28829.2|28896.2|28889.2|28796.2|28789.2|3374
1635390000000|2021-10-28 03:00:00|28841.2|28834.2|28811.2|28804.2|28846.2|28839.2|28791.2|28784.2|1422
1635393600000|2021-10-28 04:00:00|28813.7|28806.7|28868.7|28861.7|28871.2|28864.2|28796.2|28789.2|2596
1635397200000|2021-10-28 05:00:00|28866.2|28859.2|28823.7|28816.7|28881.2|28874.2|28821.2|28814.2|3368
1635400800000|2021-10-28 06:00:00|28828.7|28821.7|28748.7|28741.7|28841.2|28834.2|28746.2|28739.2|4732
1635404400000|2021-10-28 07:00:00|28746.2|28739.2|28798.7|28791.7|28816.2|28809.2|28741.2|28734.2|1336
1635408000000|2021-10-28 08:00:00|28801.2|28794.2|28786.2|28779.2|28801.2|28794.2|28746.2|28739.2|979
1635411600000|2021-10-28 09:00:00|28783.7|28776.7|28788.7|28781.7|28796.2|28789.2|28751.2|28744.2|429
1635415200000|2021-10-28 10:00:00|28786.2|28779.2|28826.2|28819.2|28831.2|28824.2|28773.7|28766.7|623
1635418800000|2021-10-28 11:00:00|28823.7|28816.7|28791.2|28784.2|28836.2|28829.2|28776.2|28769.2|932
1635422400000|2021-10-28 12:00:00|28788.7|28781.7|28788.7|28781.7|28811.2|28804.2|28766.2|28759.2|744
1635426000000|2021-10-28 13:00:00|28786.2|28779.2|28806.2|28799.2|28811.2|28804.2|28736.2|28729.2|2265
1635429600000|2021-10-28 14:00:00|28811.2|28804.2|28841.2|28834.2|28861.2|28854.2|28776.2|28769.2|1972
1635433200000|2021-10-28 15:00:00|28843.7|28836.7|28831.2|28824.2|28853.7|28846.7|28816.2|28809.2|1175
1635436800000|2021-10-28 16:00:00|28836.2|28829.2|28816.2|28809.2|28876.2|28869.2|28811.2|28804.2|1034
1635440400000|2021-10-28 17:00:00|28818.7|28811.7|28851.2|28844.2|28866.2|28859.2|28818.7|28811.7|535
1635444000000|2021-10-28 18:00:00|28853.7|28846.7|28821.2|28814.2|28866.2|28859.2|28816.2|28809.2|796
1635447600000|2021-10-28 19:00:00|28826.2|28819.2|28908.7|28901.7|28916.2|28909.2|28811.2|28804.2|2765
1635451200000|2021-10-28 20:00:00|28906.2|28899.2|28907|28877|28931.2|28924.2|28835.2|28820.2|988
1635454800000|2021-10-28 21:00:00|28905.2|28875.2|28924.7|28894.7|28932.2|28902.2|28902.7|28872.7|0
1635458400000|2021-10-28 22:00:00|28917.7|28887.7|28870.2|28855.2|28924.9|28894.9|28855.2|28840.2|310
1635462000000|2021-10-28 23:00:00|28865.2|28850.2|28836.2|28829.2|28877.7|28862.7|28763.7|28756.7|11048
1635465600000|2021-10-29 00:00:00|28838.7|28831.7|28596.2|28589.2|28881.2|28874.2|28521.2|28514.2|11710
1635469200000|2021-10-29 01:00:00|28591.2|28584.2|28686.3|28679.3|28736.3|28729.3|28471.3|28464.3|8407
1635472800000|2021-10-29 02:00:00|28688.8|28681.8|28806.3|28799.3|28846.3|28839.3|28681.3|28674.3|4677
1635476400000|2021-10-29 03:00:00|28808.8|28801.8|28903.8|28896.8|29028.8|29021.8|28771.3|28764.3|6744
1635480000000|2021-10-29 04:00:00|28906.3|28899.3|28843.8|28836.8|28936.3|28929.3|28826.3|28819.3|3173
1635483600000|2021-10-29 05:00:00|28841.3|28834.3|28916.3|28909.3|28921.3|28914.3|28818.8|28811.8|6644
1635487200000|2021-10-29 06:00:00|28911.3|28904.3|28801.3|28794.3|28916.3|28909.3|28766.3|28759.3|4985
1635490800000|2021-10-29 07:00:00|28791.3|28784.3|28836.3|28829.3|28846.3|28839.3|28738.8|28731.8|1668
1635494400000|2021-10-29 08:00:00|28833.8|28826.8|28813.8|28806.8|28868.8|28861.8|28791.3|28784.3|1323
1635498000000|2021-10-29 09:00:00|28811.3|28804.3|28761.3|28754.3|28831.3|28824.3|28751.3|28744.3|2548
1635501600000|2021-10-29 10:00:00|28766.3|28759.3|28736.3|28729.3|28781.3|28774.3|28701.3|28694.3|1662
1635505200000|2021-10-29 11:00:00|28731.3|28724.3|28773.8|28766.8|28786.3|28779.3|28731.3|28724.3|1082
1635508800000|2021-10-29 12:00:00|28776.3|28769.3|28758.8|28751.8|28796.3|28789.3|28731.3|28724.3|1313
1635512400000|2021-10-29 13:00:00|28756.3|28749.3|28836.3|28829.3|28856.3|28849.3|28731.3|28724.3|1859
1635516000000|2021-10-29 14:00:00|28833.8|28826.8|28871.3|28864.3|28891.3|28884.3|28806.3|28799.3|1958
1635519600000|2021-10-29 15:00:00|28876.3|28869.3|28951.3|28944.3|28976.3|28969.3|28866.3|28859.3|2349
1635523200000|2021-10-29 16:00:00|28956.3|28949.3|28976.3|28969.3|29011.3|29004.3|28946.3|28939.3|1230
1635526800000|2021-10-29 17:00:00|28973.8|28966.8|28966.3|28959.3|28996.3|28989.3|28951.3|28944.3|602
1635530400000|2021-10-29 18:00:00|28963.8|28956.8|28921.3|28914.3|28971.3|28964.3|28896.3|28889.3|927
1635534000000|2021-10-29 19:00:00|28916.3|28909.3|28996.3|28989.3|29011.3|29004.3|28896.3|28889.3|1792
1635537600000|2021-10-29 20:00:00|28993.8|28986.8|29070.3|29055.3|29070.3|29055.3|28986.3|28979.3|1124
1635717600000|2021-10-31 22:00:00|29180.3|29165.3|29450.3|29435.3|29470.3|29455.3|29162.8|29147.8|1988
1635721200000|2021-10-31 23:00:00|29455.3|29440.3|29458.8|29451.8|29490.3|29475.3|29363.8|29356.8|13595
1635724800000|2021-11-01 00:00:00|29456.3|29449.3|29598.8|29591.8|29646.3|29639.3|29396.3|29389.3|15576
1635728400000|2021-11-01 01:00:00|29601.3|29594.3|29538.8|29531.8|29608.8|29601.8|29461.3|29454.3|6583
1635732000000|2021-11-01 02:00:00|29536.3|29529.3|29501.3|29494.3|29591.3|29584.3|29478.8|29471.8|3749
1635735600000|2021-11-01 03:00:00|29503.8|29496.8|29581.3|29574.3|29583.8|29576.8|29501.3|29494.3|2809
1635739200000|2021-11-01 04:00:00|29578.8|29571.8|29596.3|29589.3|29606.3|29599.3|29543.8|29536.8|3480
1635742800000|2021-11-01 05:00:00|29598.8|29591.8|29641.3|29634.3|29671.3|29664.3|29596.3|29589.3|7496
1635746400000|2021-11-01 06:00:00|29651.3|29644.3|29563.8|29556.8|29656.3|29649.3|29531.3|29524.3|8038
1635750000000|2021-11-01 07:00:00|29566.3|29559.3|29601.3|29594.3|29616.3|29609.3|29556.3|29549.3|1314
1635753600000|2021-11-01 08:00:00|29598.8|29591.8|29598.8|29591.8|29666.3|29659.3|29586.3|29579.3|1993
1635757200000|2021-11-01 09:00:00|29601.3|29594.3|29586.3|29579.3|29623.8|29616.8|29581.3|29574.3|1198
1635760800000|2021-11-01 10:00:00|29583.8|29576.8|29601.3|29594.3|29606.3|29599.3|29581.3|29574.3|649
1635764400000|2021-11-01 11:00:00|29603.8|29596.8|29608.8|29601.8|29611.3|29604.3|29576.3|29569.3|794
1635768000000|2021-11-01 12:00:00|29606.3|29599.3|29556.3|29549.3|29616.3|29609.3|29556.3|29549.3|1049
1635771600000|2021-11-01 13:00:00|29558.8|29551.8|29556.3|29549.3|29591.3|29584.3|29541.3|29534.3|2059
1635775200000|2021-11-01 14:00:00|29551.3|29544.3|29538.8|29531.8|29558.8|29551.8|29501.3|29494.3|2456
1635778800000|2021-11-01 15:00:00|29541.3|29534.3|29591.3|29584.3|29596.3|29589.3|29536.3|29529.3|1163
1635782400000|2021-11-01 16:00:00|29588.8|29581.8|29571.3|29564.3|29598.8|29591.8|29536.3|29529.3|1099
1635786000000|2021-11-01 17:00:00|29573.8|29566.8|29486.3|29479.3|29578.8|29571.8|29481.3|29474.3|1538
1635789600000|2021-11-01 18:00:00|29488.8|29481.8|29466.3|29459.3|29496.3|29489.3|29401.3|29394.3|2103
1635793200000|2021-11-01 19:00:00|29461.3|29454.3|29571.3|29564.3|29581.3|29574.3|29451.3|29444.3|1951
1635796800000|2021-11-01 20:00:00|29566.3|29559.3|29573|29543|29574.1|29564.3|29532.8|29517.8|332
1635800400000|2021-11-01 21:00:00|29572.4|29542.4|29572.9|29542.9|29574.9|29544.9|29570.7|29540.7|0
1635804000000|2021-11-01 22:00:00|29576.8|29546.8|29555.3|29540.3|29577.9|29547.9|29530.3|29515.3|79
1635807600000|2021-11-01 23:00:00|29560.3|29545.3|29491.3|29484.3|29590.3|29575.3|29468.8|29461.8|14857
1635811200000|2021-11-02 00:00:00|29493.8|29486.8|29531.3|29524.3|29601.3|29594.3|29491.3|29484.3|6043
1635814800000|2021-11-02 01:00:00|29528.8|29521.8|29556.2|29549.2|29586.3|29579.3|29521.2|29514.2|2856
1635818400000|2021-11-02 02:00:00|29558.7|29551.7|29521.2|29514.2|29601.2|29594.2|29508.7|29501.7|1960
1635822000000|2021-11-02 03:00:00|29518.7|29511.7|29521.2|29514.2|29531.2|29524.2|29456.2|29449.2|2524
1635825600000|2021-11-02 04:00:00|29523.7|29516.7|29466.2|29459.2|29533.7|29526.7|29466.2|29459.2|1767
1635829200000|2021-11-02 05:00:00|29468.7|29461.7|29501.2|29494.2|29536.2|29529.2|29456.2|29449.2|3453
1635832800000|2021-11-02 06:00:00|29496.2|29489.2|29511.2|29504.2|29528.7|29521.7|29486.2|29479.2|4090
1635836400000|2021-11-02 07:00:00|29506.2|29499.2|29481.2|29474.2|29513.7|29506.7|29466.2|29459.2|794
1635840000000|2021-11-02 08:00:00|29483.7|29476.7|29436.2|29429.2|29496.2|29489.2|29436.2|29429.2|1000
1635843600000|2021-11-02 09:00:00|29438.7|29431.7|29456.2|29449.2|29461.2|29454.2|29413.7|29406.7|918
1635847200000|2021-11-02 10:00:00|29453.7|29446.7|29483.7|29476.7|29486.2|29479.2|29436.2|29429.2|406
1635850800000|2021-11-02 11:00:00|29481.2|29474.2|29501.2|29494.2|29511.2|29504.2|29471.2|29464.2|622
1635854400000|2021-11-02 12:00:00|29506.2|29499.2|29501.2|29494.2|29521.2|29514.2|29496.2|29489.2|1159
1635858000000|2021-11-02 13:00:00|29503.7|29496.7|29521.2|29514.2|29526.2|29519.2|29478.7|29471.7|1392
1635861600000|2021-11-02 14:00:00|29518.7|29511.7|29538.7|29531.7|29538.7|29531.7|29501.2|29494.2|1327
1635865200000|2021-11-02 15:00:00|29536.2|29529.2|29521.2|29514.2|29551.2|29544.2|29511.2|29504.2|1204
1635868800000|2021-11-02 16:00:00|29526.2|29519.2|29526.2|29519.2|29546.2|29539.2|29496.2|29489.2|1186
1635872400000|2021-11-02 17:00:00|29523.7|29516.7|29501.2|29494.2|29541.2|29534.2|29491.2|29484.2|791
1635876000000|2021-11-02 18:00:00|29503.7|29496.7|29531.2|29524.2|29531.2|29524.2|29486.2|29479.2|664
1635879600000|2021-11-02 19:00:00|29536.2|29529.2|29511.2|29504.2|29551.2|29544.2|29496.2|29489.2|2304
1635883200000|2021-11-02 20:00:00|29516.2|29509.2|29535.6|29505.6|29540.2|29525.2|29496.2|29485.2|277
1635886800000|2021-11-02 21:00:00|29535.8|29505.8|29537.5|29507.5|29541.4|29511.4|29535.8|29505.8|0
1635890400000|2021-11-02 22:00:00|29538.8|29508.8|29517.7|29502.7|29557.7|29542.7|29495.2|29480.2|90
1635894000000|2021-11-02 23:00:00|29520.2|29505.2|29476.2|29469.2|29540.2|29526.7|29456.2|29449.2|8512
1635897600000|2021-11-03 00:00:00|29473.7|29466.7|29466.2|29459.2|29491.2|29484.2|29411.2|29404.2|767
1635901200000|2021-11-03 01:00:00|29463.7|29456.7|29443.5|29436.5|29521.2|29514.2|29441.2|29434.2|479
1635904800000|2021-11-03 02:00:00|29446|29439|29456|29449|29473.5|29466.5|29441|29434|156
1635908400000|2021-11-03 03:00:00|29453.5|29446.5|29451|29444|29461|29454|29441|29434|89
1635912000000|2021-11-03 04:00:00|29453.5|29446.5|29471|29464|29476|29469|29453.5|29446.5|67
1635915600000|2021-11-03 05:00:00|29473.5|29466.5|29463.5|29456.5|29476|29469|29421|29414|515
1635919200000|2021-11-03 06:00:00|29466|29459|29476|29469|29496|29489|29436|29429|427
1635922800000|2021-11-03 07:00:00|29471|29464|29461|29454|29478.5|29471.5|29451|29444|167
1635926400000|2021-11-03 08:00:00|29456|29449|29486|29479|29496|29489|29456|29449|272
1635930000000|2021-11-03 09:00:00|29481|29474|29461|29454|29506|29499|29446|29439|365
1635933600000|2021-11-03 10:00:00|29466|29459|29466|29459|29481|29474|29451|29444|202
1635937200000|2021-11-03 11:00:00|29461|29454|29466|29459|29481|29474|29441|29434|240
1635940800000|2021-11-03 12:00:00|29461|29454|29471|29464|29481|29474|29451|29444|254
1635944400000|2021-11-03 13:00:00|29468.5|29461.5|29463.5|29456.5|29491|29484|29436|29429|745
1635948000000|2021-11-03 14:00:00|29466|29459|29526|29519|29526|29519|29436|29429|841
1635951600000|2021-11-03 15:00:00|29521|29514|29538.5|29531.5|29541|29534|29471|29464|652
1635955200000|2021-11-03 16:00:00|29536|29529|29491|29484|29541|29534|29461|29454|1366
1635958800000|2021-11-03 17:00:00|29488.5|29481.5|29453.5|29446.5|29491|29484|29446|29439|383
1635962400000|2021-11-03 18:00:00|29451|29444|29716|29709|29756|29749|29443.5|29436.5|3902
1635966000000|2021-11-03 19:00:00|29721|29714|29718.5|29711.5|29746|29739|29696|29689|2258
1635969600000|2021-11-03 20:00:00|29721|29714|29787.1|29757.1|29788.1|29765|29711|29704|335
1635973200000|2021-11-03 21:00:00|29787|29757|29790.9|29760.9|29793.4|29763.4|29783.4|29753.4|0
1635976800000|2021-11-03 22:00:00|29790.7|29760.7|29802.5|29787.5|29815|29800|29757.5|29742.5|217
1635980400000|2021-11-03 23:00:00|29800|29785|29936|29929|29958.5|29951.5|29766|29759|7130
1635984000000|2021-11-04 00:00:00|29928.5|29921.5|29826|29819|29928.5|29921.5|29766|29759|8039
1635987600000|2021-11-04 01:00:00|29821|29814|29746.4|29739.4|29831|29824|29741.4|29734.4|3027
1635991200000|2021-11-04 02:00:00|29743.9|29736.9|29778.9|29771.9|29801.4|29794.4|29741.4|29734.4|1453
1635994800000|2021-11-04 03:00:00|29776.4|29769.4|29736.4|29729.4|29776.4|29769.4|29721.4|29714.4|1618
1635998400000|2021-11-04 04:00:00|29738.9|29731.9|29738.9|29731.9|29778.9|29771.9|29726.4|29719.4|2065
1636002000000|2021-11-04 05:00:00|29736.4|29729.4|29781.4|29774.4|29783.9|29776.9|29721.4|29714.4|4257
1636005600000|2021-11-04 06:00:00|29786.4|29779.4|29836.4|29829.4|29856.4|29849.4|29781.4|29774.4|5786
1636009200000|2021-11-04 07:00:00|29831.4|29824.4|29836.4|29829.4|29866.4|29859.4|29826.4|29819.4|862
1636012800000|2021-11-04 08:00:00|29838.9|29831.9|29781.4|29774.4|29861.4|29854.4|29761.4|29754.4|1655
1636016400000|2021-11-04 09:00:00|29783.9|29776.9|29771.4|29764.4|29783.9|29776.9|29761.4|29754.4|506
1636020000000|2021-11-04 10:00:00|29768.9|29761.9|29761.4|29754.4|29776.4|29769.4|29751.4|29744.4|426
1636023600000|2021-11-04 11:00:00|29758.9|29751.9|29726.4|29719.4|29766.4|29759.4|29716.4|29709.4|822
1636027200000|2021-11-04 12:00:00|29721.4|29714.4|29721.4|29714.4|29751.4|29744.4|29716.4|29709.4|756
1636030800000|2021-11-04 13:00:00|29718.9|29711.9|29706.4|29699.4|29736.4|29729.4|29681.4|29674.4|1955
1636034400000|2021-11-04 14:00:00|29701.4|29694.4|29656.4|29649.4|29721.4|29714.4|29636.4|29629.4|2250
1636038000000|2021-11-04 15:00:00|29653.9|29646.9|29646.4|29639.4|29656.4|29649.4|29593.9|29586.9|2793
1636041600000|2021-11-04 16:00:00|29651.4|29644.4|29646.4|29639.4|29676.4|29669.4|29621.4|29614.4|1306
1636045200000|2021-11-04 17:00:00|29641.4|29634.4|29666.4|29659.4|29671.4|29664.4|29636.4|29629.4|832
1636048800000|2021-11-04 18:00:00|29663.9|29656.9|29686.4|29679.4|29708.9|29701.9|29633.9|29626.9|1471
1636052400000|2021-11-04 19:00:00|29681.4|29674.4|29781.4|29774.4|29781.4|29774.4|29676.4|29669.4|2685
1636056000000|2021-11-04 20:00:00|29778.9|29771.9|29741.4|29711.4|29781.4|29774.4|29730.4|29710.8|464
1636059600000|2021-11-04 21:00:00|29741.7|29711.7|29757.9|29727.9|29759.9|29729.9|29740.7|29710.7|0
1636063200000|2021-11-04 22:00:00|29755.1|29725.1|29817.9|29802.9|29825.4|29810.4|29737.9|29718.4|232
1636066800000|2021-11-04 23:00:00|29820.4|29805.4|29773.9|29766.9|29835.4|29820.4|29766.4|29759.4|11833
1636070400000|2021-11-05 00:00:00|29803.9|29796.9|29671.4|29664.4|29816.4|29809.4|29631.4|29624.4|7494
1636074000000|2021-11-05 01:00:00|29668.9|29661.9|29611.4|29604.4|29671.4|29664.4|29581.4|29574.4|4303
1636077600000|2021-11-05 02:00:00|29608.9|29601.9|29621.4|29614.4|29641.4|29634.4|29586.4|29579.4|1726
1636081200000|2021-11-05 03:00:00|29626.4|29619.4|29573.9|29566.9|29631.4|29624.4|29501.4|29494.4|3091
1636084800000|2021-11-05 04:00:00|29571.4|29564.4|29596.4|29589.4|29596.4|29589.4|29546.4|29539.4|2025
1636088400000|2021-11-05 05:00:00|29598.9|29591.9|29601.4|29594.4|29621.4|29614.4|29571.4|29564.4|4049
1636092000000|2021-11-05 06:00:00|29606.4|29599.4|29601.4|29594.4|29636.4|29629.4|29581.4|29574.4|4662
1636095600000|2021-11-05 07:00:00|29596.4|29589.4|29586.4|29579.4|29601.4|29594.4|29556.4|29549.4|655
1636099200000|2021-11-05 08:00:00|29591.4|29584.4|29631.4|29624.4|29636.4|29629.4|29586.4|29579.4|1056
1636102800000|2021-11-05 09:00:00|29636.4|29629.4|29673.9|29666.9|29676.4|29669.4|29626.4|29619.4|816
1636106400000|2021-11-05 10:00:00|29671.4|29664.4|29706.4|29699.4|29706.4|29699.4|29666.4|29659.4|748
1636110000000|2021-11-05 11:00:00|29708.9|29701.9|29706.4|29699.4|29726.4|29719.4|29691.4|29684.4|709
1636113600000|2021-11-05 12:00:00|29701.4|29694.4|29766.4|29759.4|29801.4|29794.4|29688.9|29681.9|1722
1636117200000|2021-11-05 13:00:00|29761.4|29754.4|29756.4|29749.4|29776.4|29769.4|29711.4|29704.4|1505
1636120800000|2021-11-05 14:00:00|29753.9|29746.9|29721.4|29714.4|29771.4|29764.4|29706.4|29699.4|1432
1636124400000|2021-11-05 15:00:00|29726.4|29719.4|29691.4|29684.4|29751.4|29744.4|29691.4|29684.4|1589
1636128000000|2021-11-05 16:00:00|29686.4|29679.4|29686.4|29679.4|29721.4|29714.4|29666.4|29659.4|1762
1636131600000|2021-11-05 17:00:00|29691.4|29684.4|29651.4|29644.4|29701.4|29694.4|29591.4|29584.4|2025
1636135200000|2021-11-05 18:00:00|29646.4|29639.4|29668.9|29661.9|29676.4|29669.4|29641.4|29634.4|962
1636138800000|2021-11-05 19:00:00|29671.4|29664.4|29711.4|29704.4|29716.4|29709.4|29633.9|29626.9|1395
1636142400000|2021-11-05 20:00:00|29708.9|29701.9|29687.9|29672.9|29713.9|29706.9|29671.4|29660.4|333
1636326000000|2021-11-07 23:00:00|29675.4|29660.4|29770.4|29755.4|29845.4|29830.4|29672.9|29657.9|1884
1636329600000|2021-11-08 00:00:00|29767.9|29752.9|29598.9|29591.9|29770.4|29755.4|29551.4|29544.4|17127
1636333200000|2021-11-08 01:00:00|29596.4|29589.4|29551.9|29544.9|29621.4|29614.4|29521.4|29514.4|3908
1636336800000|2021-11-08 02:00:00|29546.9|29539.9|29589.4|29582.4|29596.9|29589.9|29541.9|29534.9|1334
1636340400000|2021-11-08 03:00:00|29591.9|29584.9|29571.9|29564.9|29611.9|29604.9|29556.9|29549.9|1634
1636344000000|2021-11-08 04:00:00|29569.4|29562.4|29529.4|29522.4|29571.9|29564.9|29516.9|29509.9|1577
1636347600000|2021-11-08 05:00:00|29526.9|29519.9|29511.9|29504.9|29561.9|29554.9|29511.9|29504.9|4329
1636351200000|2021-11-08 06:00:00|29526.9|29519.9|29496.9|29489.9|29546.9|29539.9|29486.9|29479.9|4453
1636354800000|2021-11-08 07:00:00|29491.9|29484.9|29556.9|29549.9|29596.9|29589.9|29446.9|29439.9|2653
1636358400000|2021-11-08 08:00:00|29559.4|29552.4|29551.9|29544.9|29581.9|29574.9|29506.9|29499.9|2611
1636362000000|2021-11-08 09:00:00|29549.4|29542.4|29531.9|29524.9|29561.9|29554.9|29526.9|29519.9|703
1636365600000|2021-11-08 10:00:00|29529.4|29522.4|29566.9|29559.9|29576.9|29569.9|29526.9|29519.9|683
1636369200000|2021-11-08 11:00:00|29571.9|29564.9|29586.9|29579.9|29599.4|29592.4|29559.4|29552.4|454
1636372800000|2021-11-08 12:00:00|29581.9|29574.9|29586.9|29579.9|29591.9|29584.9|29574.4|29567.4|869
1636376400000|2021-11-08 13:00:00|29589.4|29582.4|29626.9|29619.9|29626.9|29619.9|29581.9|29574.9|905
1636380000000|2021-11-08 14:00:00|29631.9|29624.9|29611.9|29604.9|29631.9|29624.9|29591.9|29584.9|2140
1636383600000|2021-11-08 15:00:00|29609.4|29602.4|29621.9|29614.9|29636.9|29629.9|29584.4|29577.4|1782
1636387200000|2021-11-08 16:00:00|29624.4|29617.4|29601.9|29594.9|29651.9|29644.9|29596.9|29589.9|1581
1636390800000|2021-11-08 17:00:00|29604.4|29597.4|29631.9|29624.9|29631.9|29624.9|29594.4|29587.4|653
1636394400000|2021-11-08 18:00:00|29629.4|29622.4|29651.9|29644.9|29656.9|29649.9|29624.4|29617.4|640
1636398000000|2021-11-08 19:00:00|29654.4|29647.4|29686.9|29679.9|29686.9|29679.9|29646.9|29639.9|875
1636401600000|2021-11-08 20:00:00|29681.9|29674.9|29689.4|29682.4|29691.9|29684.9|29661.9|29654.9|1734
1636405200000|2021-11-08 21:00:00|29686.9|29679.9|29688.4|29658.4|29691.9|29684.9|29665.9|29650.9|316
1636408800000|2021-11-08 22:00:00|29688.5|29658.5|29672.2|29642.2|29689.1|29659.1|29671.7|29641.7|0
1636412400000|2021-11-08 23:00:00|29673.7|29643.7|29649.4|29642.4|29744.4|29737.4|29644.4|29635.9|12742
1636416000000|2021-11-09 00:00:00|29651.9|29644.9|29596.9|29589.9|29811.9|29804.9|29576.9|29569.9|9492
1636419600000|2021-11-09 01:00:00|29591.9|29584.9|29506.9|29499.9|29601.9|29594.9|29501.9|29494.9|4174
1636423200000|2021-11-09 02:00:00|29511.9|29504.9|29491.9|29484.9|29551.9|29544.9|29486.9|29479.9|2561
1636426800000|2021-11-09 03:00:00|29494.4|29487.4|29271.9|29264.9|29496.9|29489.9|29231.9|29224.9|7514
1636430400000|2021-11-09 04:00:00|29266.9|29259.9|29311.9|29304.9|29351.9|29344.9|29266.9|29259.9|4209
1636434000000|2021-11-09 05:00:00|29314.4|29307.4|29271.9|29264.9|29331.9|29324.9|29266.9|29259.9|3873
1636437600000|2021-11-09 06:00:00|29276.9|29269.9|29321.9|29314.9|29336.9|29329.9|29276.9|29269.9|5181
1636441200000|2021-11-09 07:00:00|29319.4|29312.4|29326.9|29319.9|29351.9|29344.9|29311.9|29304.9|631
1636444800000|2021-11-09 08:00:00|29324.4|29317.4|29394.4|29387.4|29409.4|29402.4|29316.9|29309.9|1550
1636448400000|2021-11-09 09:00:00|29396.9|29389.9|29386.9|29379.9|29396.9|29389.9|29371.9|29364.9|864
1636452000000|2021-11-09 10:00:00|29384.4|29377.4|29391.9|29384.9|29391.9|29384.9|29376.9|29369.9|415
1636455600000|2021-11-09 11:00:00|29389.4|29382.4|29416.9|29409.9|29426.9|29419.9|29381.9|29374.9|629
1636459200000|2021-11-09 12:00:00|29419.4|29412.4|29381.9|29374.9|29421.9|29414.9|29366.9|29359.9|1310
1636462800000|2021-11-09 13:00:00|29379.4|29372.4|29371.9|29364.9|29401.9|29394.9|29351.9|29344.9|1107
1636466400000|2021-11-09 14:00:00|29374.4|29367.4|29204.4|29197.4|29424.4|29417.4|29186.9|29179.9|2823
1636470000000|2021-11-09 15:00:00|29201.9|29194.9|29256.9|29249.9|29289.4|29282.4|29191.9|29184.9|3816
1636473600000|2021-11-09 16:00:00|29259.4|29252.4|29251.9|29244.9|29291.9|29284.9|29226.9|29219.9|2015
1636477200000|2021-11-09 17:00:00|29246.9|29239.9|29261.9|29254.9|29281.9|29274.9|29221.9|29214.9|1348
1636480800000|2021-11-09 18:00:00|29266.9|29259.9|29239.4|29232.4|29296.9|29289.9|29226.9|29219.9|916
1636484400000|2021-11-09 19:00:00|29236.9|29229.9|29279.4|29272.4|29286.9|29279.9|29226.9|29219.9|1175
1636488000000|2021-11-09 20:00:00|29276.9|29269.9|29291.9|29284.9|29316.9|29309.9|29251.9|29244.9|2198
1636491600000|2021-11-09 21:00:00|29289.4|29282.4|29302.9|29272.9|29302.9|29294.9|29278.4|29263.4|223
1636495200000|2021-11-09 22:00:00|29303|29273|29307.6|29277.6|29308.3|29278.3|29299.4|29269.4|0
1636498800000|2021-11-09 23:00:00|29307.5|29277.5|29221.9|29214.9|29308.9|29294.9|29204.4|29197.4|14287
1636502400000|2021-11-10 00:00:00|29211.9|29204.9|29236.9|29229.9|29289.4|29282.4|29146.9|29139.9|6302
1636506000000|2021-11-10 01:00:00|29234.4|29227.4|29236.9|29229.9|29301.9|29294.9|29211.9|29204.9|3948
1636509600000|2021-11-10 02:00:00|29234.4|29227.4|29116.9|29109.9|29236.9|29229.9|29091.9|29084.9|3350
1636513200000|2021-11-10 03:00:00|29119.4|29112.4|29111.9|29104.9|29166.9|29159.9|29076.9|29069.9|2215
1636516800000|2021-11-10 04:00:00|29114.4|29107.4|29126.9|29119.9|29139.4|29132.4|29086.9|29079.9|2392
1636520400000|2021-11-10 05:00:00|29129.4|29122.4|29091.4|29084.4|29151.9|29144.9|29086.4|29079.4|3305
1636524000000|2021-11-10 06:00:00|29098.9|29091.9|29173.9|29166.9|29191.4|29184.4|29091.4|29084.4|3619
1636527600000|2021-11-10 07:00:00|29176.4|29169.4|29241.4|29234.4|29281.4|29274.4|29173.9|29166.9|1506
1636531200000|2021-11-10 08:00:00|29246.4|29239.4|29221.4|29214.4|29286.4|29279.4|29221.4|29214.4|1401
1636534800000|2021-11-10 09:00:00|29218.9|29211.9|29221.4|29214.4|29241.4|29234.4|29171.4|29164.4|1259
1636538400000|2021-11-10 10:00:00|29223.9|29216.9|29196.4|29189.4|29231.4|29224.4|29176.4|29169.4|674
1636542000000|2021-11-10 11:00:00|29198.9|29191.9|29146.4|29139.4|29201.4|29194.4|29138.9|29131.9|914
1636545600000|2021-11-10 12:00:00|29148.9|29141.9|29201.4|29194.4|29201.4|29194.4|29146.4|29139.4|542
1636549200000|2021-11-10 13:00:00|29198.9|29191.9|29221.4|29214.4|29231.4|29224.4|29163.9|29156.9|1438
1636552800000|2021-11-10 14:00:00|29226.4|29219.4|29336.4|29329.4|29343.9|29336.9|29196.4|29189.4|2965
1636556400000|2021-11-10 15:00:00|29338.9|29331.9|29366.4|29359.4|29386.4|29379.4|29321.4|29314.4|2552
1636560000000|2021-11-10 16:00:00|29368.9|29361.9|29336.4|29329.4|29381.4|29374.4|29311.4|29304.4|1684
1636563600000|2021-11-10 17:00:00|29341.4|29334.4|29316.4|29309.4|29341.4|29334.4|29266.4|29259.4|1263
1636567200000|2021-11-10 18:00:00|29311.4|29304.4|29166.4|29159.4|29321.4|29314.4|29146.4|29139.4|2021
1636570800000|2021-11-10 19:00:00|29161.4|29154.4|29031.4|29024.4|29166.4|29159.4|29006.4|28999.4|2670
1636574400000|2021-11-10 20:00:00|29028.9|29021.9|29081.4|29074.4|29128.9|29121.9|29021.4|29014.4|2815
1636578000000|2021-11-10 21:00:00|29078.9|29071.9|29070.3|29040.3|29081.4|29074.4|29051.4|29039.8|324
1636581600000|2021-11-10 22:00:00|29070.5|29040.5|29077.2|29047.2|29081|29051|29070.5|29040.5|0
1636585200000|2021-11-10 23:00:00|29078.9|29048.9|29036.4|29029.4|29095.4|29080.4|28976.4|28969.4|17935
1636588800000|2021-11-11 00:00:00|29033.9|29026.9|29178.9|29171.9|29213.9|29206.9|29011.4|29004.4|7070
1636592400000|2021-11-11 01:00:00|29176.4|29169.4|29311.4|29304.4|29313.9|29306.9|29146.4|29139.4|4584
1636596000000|2021-11-11 02:00:00|29306.4|29299.4|29336.5|29329.5|29381.4|29374.4|29296.4|29289.4|3337
1636599600000|2021-11-11 03:00:00|29341.5|29334.5|29261.5|29254.5|29346.5|29339.5|29241.5|29234.5|2017
1636603200000|2021-11-11 04:00:00|29264|29257|29251.5|29244.5|29281.5|29274.5|29221.5|29214.5|1689
1636606800000|2021-11-11 05:00:00|29249|29242|29246.5|29239.5|29291.5|29284.5|29241.5|29234.5|5275
1636610400000|2021-11-11 06:00:00|29251.5|29244.5|29324|29317|29346.5|29339.5|29236.5|29229.5|3913
1636614000000|2021-11-11 07:00:00|29326.5|29319.5|29326.5|29319.5|29366.5|29359.5|29306.5|29299.5|567
1636617600000|2021-11-11 08:00:00|29329|29322|29316.5|29309.5|29351.5|29344.5|29301.5|29294.5|983
1636621200000|2021-11-11 09:00:00|29319|29312|29391.5|29384.5|29406.5|29399.5|29316.5|29309.5|1125
1636624800000|2021-11-11 10:00:00|29389|29382|29366.5|29359.5|29396.5|29389.5|29351.5|29344.5|750
1636628400000|2021-11-11 11:00:00|29371.5|29364.5|29376.5|29369.5|29379|29372|29351.5|29344.5|521
1636632000000|2021-11-11 12:00:00|29371.5|29364.5|29391.5|29384.5|29401.5|29394.5|29366.5|29359.5|728
1636635600000|2021-11-11 13:00:00|29389|29382|29381.5|29374.5|29396.5|29389.5|29366.5|29359.5|624
1636639200000|2021-11-11 14:00:00|29376.5|29369.5|29391.5|29384.5|29391.5|29384.5|29316.5|29309.5|1423
1636642800000|2021-11-11 15:00:00|29389|29382|29416.5|29409.5|29424|29417|29331.5|29324.5|1497
1636646400000|2021-11-11 16:00:00|29419|29412|29444|29437|29479|29472|29416.5|29409.5|1339
1636650000000|2021-11-11 17:00:00|29441.5|29434.5|29451.5|29444.5|29456.5|29449.5|29406.5|29399.5|593
1636653600000|2021-11-11 18:00:00|29454|29447|29426.5|29419.5|29454|29447|29411.5|29404.5|661
1636657200000|2021-11-11 19:00:00|29421.5|29414.5|29426.5|29419.5|29451.5|29444.5|29411.5|29404.5|597
1636660800000|2021-11-11 20:00:00|29424|29417|29421.5|29414.5|29436.5|29429.5|29396.5|29389.5|1233
1636664400000|2021-11-11 21:00:00|29419|29412|29435.7|29405.7|29443|29428|29416.5|29405.7|182
1636668000000|2021-11-11 22:00:00|29434.9|29404.9|29441.7|29411.7|29442.3|29412.3|29434.9|29404.9|0
1636671600000|2021-11-11 23:00:00|29445.9|29415.9|29436.5|29429.5|29481.5|29474.5|29374|29367|9344
1636675200000|2021-11-12 00:00:00|29419|29412|29579|29572|29666.5|29659.5|29406.5|29399.5|12207
1636678800000|2021-11-12 01:00:00|29576.5|29569.5|29606.1|29599.1|29636.1|29629.1|29524|29517|4770
1636682400000|2021-11-12 02:00:00|29603.6|29596.6|29596.1|29589.1|29631.1|29624.1|29571.1|29564.1|2303
1636686000000|2021-11-12 03:00:00|29601.1|29594.1|29566.1|29559.1|29606.1|29599.1|29563.6|29556.6|1448
1636689600000|2021-11-12 04:00:00|29568.6|29561.6|29561.1|29554.1|29596.1|29589.1|29551.1|29544.1|1856
1636693200000|2021-11-12 05:00:00|29563.6|29556.6|29636.1|29629.1|29636.1|29629.1|29556.1|29549.1|4203
1636696800000|2021-11-12 06:00:00|29631.1|29624.1|29601.1|29594.1|29636.1|29629.1|29583.6|29576.6|5022
1636700400000|2021-11-12 07:00:00|29603.6|29596.6|29611.1|29604.1|29636.1|29629.1|29591.1|29584.1|876
1636704000000|2021-11-12 08:00:00|29606.1|29599.1|29596.1|29589.1|29641.1|29634.1|29573.6|29566.6|2005
1636707600000|2021-11-12 09:00:00|29601.1|29594.1|29598.6|29591.6|29611.1|29604.1|29586.1|29579.1|1082
1636711200000|2021-11-12 10:00:00|29596.1|29589.1|29611.1|29604.1|29623.6|29616.6|29596.1|29589.1|823
1636714800000|2021-11-12 11:00:00|29613.6|29606.6|29616.1|29609.1|29621.1|29614.1|29601.1|29594.1|299
1636718400000|2021-11-12 12:00:00|29618.6|29611.6|29591.1|29584.1|29621.1|29614.1|29591.1|29584.1|537
1636722000000|2021-11-12 13:00:00|29593.6|29586.6|29601.1|29594.1|29606.1|29599.1|29586.1|29579.1|456
1636725600000|2021-11-12 14:00:00|29606.1|29599.1|29606.1|29599.1|29616.1|29609.1|29586.1|29579.1|1820
1636729200000|2021-11-12 15:00:00|29603.6|29596.6|29633.6|29626.6|29636.1|29629.1|29576.1|29569.1|1729
1636732800000|2021-11-12 16:00:00|29636.1|29629.1|29706.1|29699.1|29716.1|29709.1|29631.1|29624.1|2271
1636736400000|2021-11-12 17:00:00|29711.1|29704.1|29696.1|29689.1|29726.1|29719.1|29691.1|29684.1|923
1636740000000|2021-11-12 18:00:00|29698.6|29691.6|29691.1|29684.1|29701.1|29694.1|29676.1|29669.1|795
1636743600000|2021-11-12 19:00:00|29696.1|29689.1|29708.6|29701.6|29711.1|29704.1|29681.1|29674.1|559
1636747200000|2021-11-12 20:00:00|29711.1|29704.1|29711.1|29704.1|29726.1|29719.1|29696.1|29689.1|1400
1636750800000|2021-11-12 21:00:00|29716.1|29709.1|29760.1|29745.1|29762.6|29754.1|29713.6|29706.6|262
1636930800000|2021-11-14 23:00:00|29782.6|29767.6|29786.1|29779.1|29808.6|29801.6|29741.8|29711.8|9643
1636934400000|2021-11-15 00:00:00|29783.6|29776.6|29781.1|29774.1|29851.1|29844.1|29756.1|29749.1|6196
1636938000000|2021-11-15 01:00:00|29778.6|29771.6|29738.6|29731.6|29786.1|29779.1|29731.1|29724.1|2485
1636941600000|2021-11-15 02:00:00|29741.1|29734.1|29740.6|29733.6|29760.6|29753.6|29705.6|29698.6|1809
1636945200000|2021-11-15 03:00:00|29738.1|29731.1|29735.6|29728.6|29760.6|29753.6|29705.6|29698.6|2036
1636948800000|2021-11-15 04:00:00|29733.1|29726.1|29745.6|29738.6|29760.6|29753.6|29725.6|29718.6|1250
1636952400000|2021-11-15 05:00:00|29748.1|29741.1|29760.6|29753.6|29780.6|29773.6|29748.1|29741.1|3370
1636956000000|2021-11-15 06:00:00|29765.6|29758.6|29743.1|29736.1|29780.6|29773.6|29715.6|29708.6|3166
1636959600000|2021-11-15 07:00:00|29745.6|29738.6|29735.6|29728.6|29745.6|29738.6|29718.1|29711.1|420
1636963200000|2021-11-15 08:00:00|29738.1|29731.1|29750.6|29743.6|29755.6|29748.6|29715.6|29708.6|1194
1636966800000|2021-11-15 09:00:00|29753.1|29746.1|29735.6|29728.6|29770.6|29763.6|29725.6|29718.6|736
1636970400000|2021-11-15 10:00:00|29738.1|29731.1|29745.6|29738.6|29750.6|29743.6|29735.6|29728.6|470
1636974000000|2021-11-15 11:00:00|29751.1|29744.1|29751.1|29744.1|29756.1|29749.1|29741.1|29734.1|575
1636977600000|2021-11-15 12:00:00|29748.6|29741.6|29756.1|29749.1|29758.6|29751.6|29741.1|29734.1|276
1636981200000|2021-11-15 13:00:00|29761.1|29754.1|29776.1|29769.1|29791.1|29784.1|29758.6|29751.6|694
1636984800000|2021-11-15 14:00:00|29781.1|29774.1|29751.1|29744.1|29791.1|29784.1|29721.1|29714.1|1423
1636988400000|2021-11-15 15:00:00|29746.1|29739.1|29736.1|29729.1|29751.1|29744.1|29711.1|29704.1|988
1636992000000|2021-11-15 16:00:00|29741.1|29734.1|29676.1|29669.1|29763.6|29756.6|29646.1|29639.1|2056
1636995600000|2021-11-15 17:00:00|29673.6|29666.6|29731.1|29724.1|29731.1|29724.1|29651.1|29644.1|1121
1636999200000|2021-11-15 18:00:00|29726.1|29719.1|29721.1|29714.1|29741.1|29734.1|29716.1|29709.1|550
1637002800000|2021-11-15 19:00:00|29726.1|29719.1|29726.1|29719.1|29731.1|29724.1|29681.1|29674.1|633
1637006400000|2021-11-15 20:00:00|29723.6|29716.6|29726.1|29719.1|29746.1|29739.1|29701.1|29694.1|1231
1637010000000|2021-11-15 21:00:00|29728.6|29721.6|29742.5|29712.5|29750.1|29735.1|29715.1|29700.1|197
1637013600000|2021-11-15 22:00:00|29742.4|29712.4|29736|29706|29743.7|29713.7|29735|29705|0
1637017200000|2021-11-15 23:00:00|29738.9|29708.9|29726.1|29719.1|29750.1|29735.1|29681.1|29674.1|7839
1637020800000|2021-11-16 00:00:00|29728.6|29721.6|29761.1|29754.1|29791.1|29784.1|29686.1|29679.1|4218
1637024400000|2021-11-16 01:00:00|29763.6|29756.6|29956.1|29949.1|29971.1|29964.1|29748.6|29741.6|4546
1637028000000|2021-11-16 02:00:00|29951.1|29944.1|29841.1|29834.1|29961.1|29954.1|29826.1|29819.1|4384
1637031600000|2021-11-16 03:00:00|29843.6|29836.6|29841.1|29834.1|29861.1|29854.1|29823.6|29816.6|1052
1637035200000|2021-11-16 04:00:00|29838.6|29831.6|29791.1|29784.1|29841.1|29834.1|29741.1|29734.1|2686
1637038800000|2021-11-16 05:00:00|29786.1|29779.1|29781.1|29774.1|29806.1|29799.1|29756.1|29749.1|2170
1637042400000|2021-11-16 06:00:00|29791.1|29784.1|29771.1|29764.1|29811.1|29804.1|29758.6|29751.6|2145
1637046000000|2021-11-16 07:00:00|29766.1|29759.1|29791.1|29784.1|29798.6|29791.6|29766.1|29759.1|451
1637049600000|2021-11-16 08:00:00|29788.6|29781.6|29736.1|29729.1|29811.1|29804.1|29726.1|29719.1|1145
1637053200000|2021-11-16 09:00:00|29738.6|29731.6|29771.1|29764.1|29771.1|29764.1|29731.1|29724.1|666
1637056800000|2021-11-16 10:00:00|29773.6|29766.6|29766.1|29759.1|29776.1|29769.1|29736.1|29729.1|483
1637060400000|2021-11-16 11:00:00|29763.6|29756.6|29791.1|29784.1|29801.1|29794.1|29761.1|29754.1|679
1637064000000|2021-11-16 12:00:00|29796.1|29789.1|29796.1|29789.1|29801.1|29794.1|29791.1|29784.1|477
1637067600000|2021-11-16 13:00:00|29798.6|29791.6|29801.1|29794.1|29806.1|29799.1|29771.1|29764.1|966
1637071200000|2021-11-16 14:00:00|29798.6|29791.6|29796.1|29789.1|29816.1|29809.1|29771.1|29764.1|1593
1637074800000|2021-11-16 15:00:00|29801.1|29794.1|29768.6|29761.6|29811.1|29804.1|29751.1|29744.1|1319
1637078400000|2021-11-16 16:00:00|29766.1|29759.1|29806.1|29799.1|29811.1|29804.1|29766.1|29759.1|1638
1637082000000|2021-11-16 17:00:00|29803.6|29796.6|29836.1|29829.1|29846.1|29839.1|29796.1|29789.1|749
1637085600000|2021-11-16 18:00:00|29833.6|29826.6|29851.1|29844.1|29851.1|29844.1|29826.1|29819.1|462
1637089200000|2021-11-16 19:00:00|29846.1|29839.1|29836.1|29829.1|29851.1|29844.1|29826.1|29819.1|597
1637092800000|2021-11-16 20:00:00|29838.6|29831.6|29831.1|29824.1|29851.1|29844.1|29816.1|29809.1|1640
1637096400000|2021-11-16 21:00:00|29833.6|29826.6|29845.1|29815.1|29850.1|29841.6|29826.1|29814.5|229
1637100000000|2021-11-16 22:00:00|29845.6|29815.6|29848.5|29818.5|29849.8|29819.8|29843.1|29813.1|0
1637103600000|2021-11-16 23:00:00|29849.6|29819.6|29890.8|29883.8|29926.1|29919.1|29815.1|29800.1|8150
1637107200000|2021-11-17 00:00:00|29888.3|29881.3|29735.8|29728.8|29910.8|29903.8|29720.8|29713.8|5288
1637110800000|2021-11-17 01:00:00|29738.3|29731.3|29675.8|29668.8|29750.8|29743.8|29620.8|29613.8|4027
1637114400000|2021-11-17 02:00:00|29673.3|29666.3|29665.8|29658.8|29693.3|29686.3|29655.8|29648.8|1467
1637118000000|2021-11-17 03:00:00|29670.8|29663.8|29690.8|29683.8|29720.8|29713.8|29640.8|29633.8|2828
1637121600000|2021-11-17 04:00:00|29688.3|29681.3|29730.8|29723.8|29730.8|29723.8|29685.8|29678.8|2110
1637125200000|2021-11-17 05:00:00|29728.3|29721.3|29690.8|29683.8|29740.8|29733.8|29678.3|29671.3|3875
1637128800000|2021-11-17 06:00:00|29695.8|29688.8|29708.3|29701.3|29715.8|29708.8|29675.8|29668.8|2326
1637132400000|2021-11-17 07:00:00|29710.8|29703.8|29710.8|29703.8|29725.8|29718.8|29693.3|29686.3|575
1637136000000|2021-11-17 08:00:00|29713.3|29706.3|29730.8|29723.8|29750.8|29743.8|29710.8|29703.8|955
1637139600000|2021-11-17 09:00:00|29728.3|29721.3|29710.8|29703.8|29735.8|29728.8|29700.8|29693.8|605
1637143200000|2021-11-17 10:00:00|29708.3|29701.3|29705.8|29698.8|29715.8|29708.8|29705.8|29698.8|242
1637146800000|2021-11-17 11:00:00|29710.8|29703.8|29715.8|29708.8|29720.8|29713.8|29705.8|29698.8|444
1637150400000|2021-11-17 12:00:00|29710.8|29703.8|29690.8|29683.8|29715.8|29708.8|29680.8|29673.8|1102
1637154000000|2021-11-17 13:00:00|29688.3|29681.3|29670.8|29663.8|29690.8|29683.8|29655.8|29648.8|529
1637157600000|2021-11-17 14:00:00|29673.3|29666.3|29585.8|29578.8|29675.8|29668.8|29585.8|29578.8|2030
1637161200000|2021-11-17 15:00:00|29583.3|29576.3|29620.8|29613.8|29648.3|29641.3|29575.8|29568.8|1667
1637164800000|2021-11-17 16:00:00|29625.8|29618.8|29645.8|29638.8|29650.8|29643.8|29605.8|29598.8|1329
1637168400000|2021-11-17 17:00:00|29650.8|29643.8|29505.8|29498.8|29650.8|29643.8|29485.8|29478.8|2316
1637172000000|2021-11-17 18:00:00|29503.3|29496.3|29555.8|29548.8|29560.8|29553.8|29495.8|29488.8|1246
1637175600000|2021-11-17 19:00:00|29550.8|29543.8|29530.8|29523.8|29565.8|29558.8|29490.8|29483.8|1062
1637179200000|2021-11-17 20:00:00|29533.3|29526.3|29563.3|29556.3|29570.8|29563.8|29500.8|29493.8|1647
1637182800000|2021-11-17 21:00:00|29560.8|29553.8|29572.2|29542.2|29574.8|29559.8|29530.8|29522.3|298
1637186400000|2021-11-17 22:00:00|29572.1|29542.1|29566.7|29536.7|29574.5|29544.5|29566.7|29536.7|0
1637190000000|2021-11-17 23:00:00|29567|29537|29573.3|29566.3|29610.8|29603.8|29515.8|29508.8|9425
1637193600000|2021-11-18 00:00:00|29590.8|29583.8|29575.8|29568.8|29625.8|29618.8|29510.8|29503.8|4142
1637197200000|2021-11-18 01:00:00|29578.3|29571.3|29496.3|29489.3|29585.8|29578.8|29486.3|29479.3|2914
1637200800000|2021-11-18 02:00:00|29493.8|29486.8|29426.3|29419.3|29501.3|29494.3|29411.3|29404.3|3783
1637204400000|2021-11-18 03:00:00|29423.8|29416.8|29441.3|29434.3|29471.3|29464.3|29386.3|29379.3|2276
1637208000000|2021-11-18 04:00:00|29436.3|29429.3|29466.3|29459.3|29476.3|29469.3|29428.8|29421.8|1837
1637211600000|2021-11-18 05:00:00|29468.8|29461.8|29591.3|29584.3|29723.8|29716.8|29468.8|29461.8|11730
1637215200000|2021-11-18 06:00:00|29596.3|29589.3|29581.3|29574.3|29621.3|29614.3|29541.3|29534.3|3989
1637218800000|2021-11-18 07:00:00|29583.8|29576.8|29596.3|29589.3|29606.3|29599.3|29573.8|29566.8|486
1637222400000|2021-11-18 08:00:00|29598.8|29591.8|29676.3|29669.3|29681.3|29674.3|29576.3|29569.3|1287
1637226000000|2021-11-18 09:00:00|29678.8|29671.8|29646.3|29639.3|29701.3|29694.3|29646.3|29639.3|1099
1637229600000|2021-11-18 10:00:00|29648.8|29641.8|29631.3|29624.3|29658.8|29651.8|29621.3|29614.3|537
1637233200000|2021-11-18 11:00:00|29626.3|29619.3|29621.3|29614.3|29636.3|29629.3|29616.3|29609.3|669
1637236800000|2021-11-18 12:00:00|29616.3|29609.3|29586.3|29579.3|29621.3|29614.3|29581.3|29574.3|808
1637240400000|2021-11-18 13:00:00|29583.8|29576.8|29581.3|29574.3|29606.3|29599.3|29576.3|29569.3|654
1637244000000|2021-11-18 14:00:00|29583.8|29576.8|29566.3|29559.3|29608.8|29601.8|29551.3|29544.3|1644
1637247600000|2021-11-18 15:00:00|29563.8|29556.8|29513.8|29506.8|29583.8|29576.8|29428.8|29421.8|2209
1637251200000|2021-11-18 16:00:00|29511.3|29504.3|29581.3|29574.3|29596.3|29589.3|29493.8|29486.8|1430
1637254800000|2021-11-18 17:00:00|29583.8|29576.8|29581.3|29574.3|29621.3|29614.3|29576.3|29569.3|1256
1637258400000|2021-11-18 18:00:00|29576.3|29569.3|29586.3|29579.3|29601.3|29594.3|29566.3|29559.3|404
1637262000000|2021-11-18 19:00:00|29583.8|29576.8|29581.3|29574.3|29601.3|29594.3|29521.3|29514.3|1173
1637265600000|2021-11-18 20:00:00|29583.8|29576.8|29611.3|29604.3|29616.3|29609.3|29571.3|29564.3|1192
1637269200000|2021-11-18 21:00:00|29606.3|29599.3|29613.6|29583.6|29621.3|29614.3|29578.8|29567.8|255
1637272800000|2021-11-18 22:00:00|29613.7|29583.7|29619.2|29589.2|29620.1|29590.1|29612.1|29582.1|0
1637276400000|2021-11-18 23:00:00|29620.9|29590.9|29598.8|29591.8|29665.3|29650.3|29576.3|29569.3|9075
1637280000000|2021-11-19 00:00:00|29596.3|29589.3|29681.3|29674.3|29743.8|29736.8|29571.3|29564.3|6295
1637283600000|2021-11-19 01:00:00|29678.8|29671.8|29718.8|29711.8|29736.3|29729.3|29616.3|29609.3|3615
1637287200000|2021-11-19 02:00:00|29721.3|29714.3|29753.8|29746.8|29781.3|29774.3|29706.3|29699.3|2290
1637290800000|2021-11-19 03:00:00|29756.3|29749.3|29748.8|29741.8|29768.8|29761.8|29716.3|29709.3|1366
1637294400000|2021-11-19 04:00:00|29746.3|29739.3|29756.3|29749.3|29766.3|29759.3|29731.3|29724.3|1258
1637298000000|2021-11-19 05:00:00|29751.3|29744.3|29763.8|29756.8|29766.3|29759.3|29703.8|29696.8|3140
1637301600000|2021-11-19 06:00:00|29761.3|29754.3|29761.3|29754.3|29786.3|29779.3|29741.3|29734.3|2846
1637305200000|2021-11-19 07:00:00|29758.8|29751.8|29751.3|29744.3|29776.3|29769.3|29741.3|29734.3|993
1637308800000|2021-11-19 08:00:00|29753.8|29746.8|29766.3|29759.3|29771.3|29764.3|29741.3|29734.3|1497
1637312400000|2021-11-19 09:00:00|29771.3|29764.3|29606.3|29599.3|29776.3|29769.3|29578.8|29571.8|4290
1637316000000|2021-11-19 10:00:00|29603.8|29596.8|29601.3|29594.3|29611.3|29604.3|29496.3|29489.3|3686
1637319600000|2021-11-19 11:00:00|29603.8|29596.8|29531.3|29524.3|29613.8|29606.8|29521.3|29514.3|3202
1637323200000|2021-11-19 12:00:00|29528.8|29521.8|29513.8|29506.8|29551.3|29544.3|29478.8|29471.8|1534
1637326800000|2021-11-19 13:00:00|29516.3|29509.3|29566.3|29559.3|29578.8|29571.8|29501.3|29494.3|1454
1637330400000|2021-11-19 14:00:00|29561.3|29554.3|29626.3|29619.3|29653.8|29646.8|29538.8|29531.8|3433
1637334000000|2021-11-19 15:00:00|29631.3|29624.3|29586.3|29579.3|29631.3|29624.3|29556.3|29549.3|1671
1637337600000|2021-11-19 16:00:00|29588.8|29581.8|29601.3|29594.3|29626.3|29619.3|29583.8|29576.8|1732
1637341200000|2021-11-19 17:00:00|29603.8|29596.8|29661.3|29654.3|29681.3|29674.3|29601.3|29594.3|1587
1637344800000|2021-11-19 18:00:00|29666.3|29659.3|29626.3|29619.3|29681.3|29674.3|29566.3|29559.3|1456
1637348400000|2021-11-19 19:00:00|29621.3|29614.3|29626.3|29619.3|29641.3|29634.3|29601.3|29594.3|1419
1637352000000|2021-11-19 20:00:00|29621.3|29614.3|29623.8|29616.8|29633.8|29626.8|29606.3|29599.3|789
1637355600000|2021-11-19 21:00:00|29626.3|29619.3|29640.3|29625.3|29655.3|29640.3|29616.3|29609.3|202
1637535600000|2021-11-21 23:00:00|29657.8|29642.8|29606.3|29599.3|29695.3|29680.3|29583.8|29576.8|1438
1637539200000|2021-11-22 00:00:00|29608.8|29601.8|29621.3|29614.3|29661.3|29654.3|29536.3|29529.3|6166
1637542800000|2021-11-22 01:00:00|29626.3|29619.3|29658.8|29651.8|29691.3|29684.3|29613.8|29606.8|2751
1637546400000|2021-11-22 02:00:00|29656.3|29649.3|29671.3|29664.3|29698.8|29691.8|29651.3|29644.3|1321
1637550000000|2021-11-22 03:00:00|29676.3|29669.3|29701.3|29694.3|29711.3|29704.3|29661.3|29654.3|1526
1637553600000|2021-11-22 04:00:00|29703.8|29696.8|29781.3|29774.3|29811.3|29804.3|29703.8|29696.8|2774
1637557200000|2021-11-22 05:00:00|29776.3|29769.3|29801.3|29794.3|29806.3|29799.3|29771.3|29764.3|2340
1637560800000|2021-11-22 06:00:00|29791.3|29784.3|29788.8|29781.8|29816.3|29809.3|29768.8|29761.8|2037
1637564400000|2021-11-22 07:00:00|29791.3|29784.3|29771.3|29764.3|29826.3|29819.3|29768.8|29761.8|546
1637568000000|2021-11-22 08:00:00|29773.8|29766.8|29761.3|29754.3|29801.3|29794.3|29751.3|29744.3|1076
1637571600000|2021-11-22 09:00:00|29756.3|29749.3|29756.3|29749.3|29781.3|29774.3|29741.3|29734.3|678
1637575200000|2021-11-22 10:00:00|29758.8|29751.8|29758.8|29751.8|29776.3|29769.3|29751.3|29744.3|609
1637578800000|2021-11-22 11:00:00|29761.3|29754.3|29736.3|29729.3|29793.8|29786.8|29721.3|29714.3|948
1637582400000|2021-11-22 12:00:00|29741.3|29734.3|29751.3|29744.3|29756.3|29749.3|29708.8|29701.8|1478
1637586000000|2021-11-22 13:00:00|29748.8|29741.8|29746.3|29739.3|29763.8|29756.8|29716.3|29709.3|834
1637589600000|2021-11-22 14:00:00|29748.8|29741.8|29873.8|29866.8|29888.8|29881.8|29746.3|29739.3|4112
1637593200000|2021-11-22 15:00:00|29876.3|29869.3|29886.3|29879.3|29918.8|29911.8|29873.8|29866.8|3228
1637596800000|2021-11-22 16:00:00|29883.8|29876.8|29721.3|29714.3|29891.3|29884.3|29681.3|29674.3|2770
1637600400000|2021-11-22 17:00:00|29718.8|29711.8|29751.3|29744.3|29776.3|29769.3|29691.3|29684.3|2097
1637604000000|2021-11-22 18:00:00|29753.8|29746.8|29761.3|29754.3|29781.3|29774.3|29741.3|29734.3|864
1637607600000|2021-11-22 19:00:00|29756.3|29749.3|29826.3|29819.3|29833.8|29826.8|29756.3|29749.3|795
1637611200000|2021-11-22 20:00:00|29828.8|29821.8|29681.3|29674.3|29851.3|29844.3|29671.3|29664.3|2633
1637614800000|2021-11-22 21:00:00|29676.3|29669.3|29720.7|29690.7|29721.4|29700.3|29648.8|29641.8|329
1637618400000|2021-11-22 22:00:00|29720.8|29690.8|29715.4|29685.4|29723.3|29693.3|29713.1|29683.1|0
1637622000000|2021-11-22 23:00:00|29722.5|29692.5|29688.8|29681.8|29731.3|29724.3|29678.8|29671.8|11480
1637625600000|2021-11-23 00:00:00|29691.3|29684.3|29686.3|29679.3|29693.8|29686.8|29616.3|29609.3|1223
1637629200000|2021-11-23 01:00:00|29688.8|29681.8|29633.7|29626.7|29696.3|29689.3|29623.8|29616.8|466
1637632800000|2021-11-23 02:00:00|29636.2|29629.2|29678.7|29671.7|29686.2|29679.2|29621.2|29614.2|491
1637636400000|2021-11-23 03:00:00|29681.2|29674.2|29713.7|29706.7|29731.2|29724.2|29681.2|29674.2|644
1637640000000|2021-11-23 04:00:00|29716.2|29709.2|29713.7|29706.7|29733.7|29726.7|29711.2|29704.2|354
1637643600000|2021-11-23 05:00:00|29716.2|29709.2|29711.2|29704.2|29733.7|29726.7|29671.2|29664.2|540
1637647200000|2021-11-23 06:00:00|29708.7|29701.7|29711.2|29704.2|29716.2|29709.2|29681.2|29674.2|413
1637650800000|2021-11-23 07:00:00|29708.7|29701.7|29641.2|29634.2|29723.7|29716.7|29583.7|29576.7|970
1637654400000|2021-11-23 08:00:00|29643.7|29636.7|29601.2|29594.2|29676.2|29669.2|29541.2|29534.2|1478
1637658000000|2021-11-23 09:00:00|29603.7|29596.7|29646.2|29639.2|29661.2|29654.2|29561.2|29554.2|974
1637661600000|2021-11-23 10:00:00|29648.7|29641.7|29676.2|29669.2|29706.2|29699.2|29648.7|29641.7|399
1637665200000|2021-11-23 11:00:00|29673.7|29666.7|29716.2|29709.2|29736.2|29729.2|29626.2|29619.2|1025
1637668800000|2021-11-23 12:00:00|29721.2|29714.2|29721.2|29714.2|29751.2|29744.2|29701.2|29694.2|583
1637672400000|2021-11-23 13:00:00|29723.7|29716.7|29691.2|29684.2|29728.7|29721.7|29686.2|29679.2|852
1637676000000|2021-11-23 14:00:00|29696.2|29689.2|29771.2|29764.2|29791.2|29784.2|29631.2|29624.2|2318
1637679600000|2021-11-23 15:00:00|29776.2|29769.2|29551.2|29544.2|29781.2|29774.2|29551.2|29544.2|2394
1637683200000|2021-11-23 16:00:00|29553.7|29546.7|29571.2|29564.2|29626.2|29619.2|29511.2|29504.2|2595
1637686800000|2021-11-23 17:00:00|29566.2|29559.2|29541.2|29534.2|29608.7|29601.7|29521.2|29514.2|1130
1637690400000|2021-11-23 18:00:00|29538.7|29531.7|29611.2|29604.2|29636.2|29629.2|29531.2|29524.2|882
1637694000000|2021-11-23 19:00:00|29613.7|29606.7|29651.2|29644.2|29666.2|29659.2|29546.2|29539.2|999
1637697600000|2021-11-23 20:00:00|29653.7|29646.7|29741.2|29734.2|29751.2|29744.2|29633.7|29626.7|1446
1637701200000|2021-11-23 21:00:00|29736.2|29729.2|29728.1|29698.1|29736.2|29729.2|29698.7|29691.7|195
1637704800000|2021-11-23 22:00:00|29726.8|29696.8|29731.5|29701.5|29732.7|29702.7|29726|29696|0
1637708400000|2021-11-23 23:00:00|29731.9|29701.9|29661.2|29654.2|29739.1|29720.2|29636.2|29629.2|9602
1637712000000|2021-11-24 00:00:00|29656.2|29649.2|29576.2|29569.2|29751.2|29744.2|29546.2|29539.2|8762
1637715600000|2021-11-24 01:00:00|29578.7|29571.7|29551.2|29544.2|29616.2|29609.2|29543.7|29536.7|3400
1637719200000|2021-11-24 02:00:00|29546.2|29539.2|29441.2|29434.2|29551.2|29544.2|29426.2|29419.2|5270
1637722800000|2021-11-24 03:00:00|29438.7|29431.7|29358.7|29351.7|29438.7|29431.7|29311.2|29304.2|5638
1637726400000|2021-11-24 04:00:00|29356.2|29349.2|29231.2|29224.2|29371.2|29364.2|29211.2|29204.2|7507
1637730000000|2021-11-24 05:00:00|29233.7|29226.7|29301.2|29294.2|29331.2|29324.2|29211.2|29204.2|7100
1637733600000|2021-11-24 06:00:00|29298.7|29291.7|29411.2|29404.2|29426.2|29419.2|29296.2|29289.2|4966
1637737200000|2021-11-24 07:00:00|29418.7|29411.7|29326.2|29319.2|29426.2|29419.2|29311.2|29304.2|1034
1637740800000|2021-11-24 08:00:00|29323.7|29316.7|29408.7|29401.7|29421.2|29414.2|29311.2|29304.2|2347
1637744400000|2021-11-24 09:00:00|29406.2|29399.2|29286.2|29279.2|29411.2|29404.2|29266.2|29259.2|1619
1637748000000|2021-11-24 10:00:00|29283.7|29276.7|29276.2|29269.2|29346.2|29339.2|29273.7|29266.7|1393
1637751600000|2021-11-24 11:00:00|29281.2|29274.2|29326.2|29319.2|29356.2|29349.2|29266.2|29259.2|1010
1637755200000|2021-11-24 12:00:00|29331.2|29324.2|29326.2|29319.2|29361.2|29354.2|29306.2|29299.2|768
1637758800000|2021-11-24 13:00:00|29323.7|29316.7|29261.2|29254.2|29356.2|29349.2|29256.2|29249.2|1079
1637762400000|2021-11-24 14:00:00|29266.2|29259.2|29253.7|29246.7|29326.2|29319.2|29226.2|29219.2|2596
1637766000000|2021-11-24 15:00:00|29251.2|29244.2|29338.7|29331.7|29351.2|29344.2|29231.2|29224.2|2526
1637769600000|2021-11-24 16:00:00|29336.2|29329.2|29366.2|29359.2|29406.2|29399.2|29326.2|29319.2|2207
1637773200000|2021-11-24 17:00:00|29368.7|29361.7|29401.2|29394.2|29411.2|29404.2|29351.2|29344.2|1150
1637776800000|2021-11-24 18:00:00|29406.2|29399.2|29378.7|29371.7|29426.2|29419.2|29376.2|29369.2|683
1637780400000|2021-11-24 19:00:00|29381.2|29374.2|29391.2|29384.2|29416.2|29409.2|29331.2|29324.2|1368
1637784000000|2021-11-24 20:00:00|29393.7|29386.7|29461.2|29454.2|29466.2|29459.2|29381.2|29374.2|1789
1637787600000|2021-11-24 21:00:00|29458.7|29451.7|29469.1|29439.1|29476.2|29469.2|29448.7|29439.1|210
1637791200000|2021-11-24 22:00:00|29468.5|29438.5|29448.3|29418.3|29469.7|29439.7|29442.2|29412.2|0
1637794800000|2021-11-24 23:00:00|29446.4|29416.4|29446.2|29439.2|29501.2|29494.2|29437.7|29416.4|15283
1637798400000|2021-11-25 00:00:00|29441.2|29434.2|29546.2|29539.2|29561.2|29554.2|29441.2|29434.2|5114
1637802000000|2021-11-25 01:00:00|29548.7|29541.7|29538.7|29531.7|29581.2|29574.2|29481.2|29474.2|3766
1637805600000|2021-11-25 02:00:00|29536.2|29529.2|29516.2|29509.2|29571.2|29564.2|29496.2|29489.2|1933
1637809200000|2021-11-25 03:00:00|29518.7|29511.7|29531.2|29524.2|29561.2|29554.2|29518.7|29511.7|1566
1637812800000|2021-11-25 04:00:00|29536.2|29529.2|29536.2|29529.2|29548.7|29541.7|29523.7|29516.7|920
1637816400000|2021-11-25 05:00:00|29531.2|29524.2|29521.2|29514.2|29561.2|29554.2|29521.2|29514.2|2636
1637820000000|2021-11-25 06:00:00|29516.2|29509.2|29536.2|29529.2|29551.2|29544.2|29511.2|29504.2|2899
1637823600000|2021-11-25 07:00:00|29541.2|29534.2|29511.2|29504.2|29541.2|29534.2|29506.2|29499.2|375
1637827200000|2021-11-25 08:00:00|29513.7|29506.7|29513.7|29506.7|29516.2|29509.2|29486.2|29479.2|1204
1637830800000|2021-11-25 09:00:00|29516.2|29509.2|29491.2|29484.2|29516.2|29509.2|29486.2|29479.2|543
1637834400000|2021-11-25 10:00:00|29486.2|29479.2|29481.2|29474.2|29491.2|29484.2|29466.2|29459.2|498
1637838000000|2021-11-25 11:00:00|29478.7|29471.7|29486.2|29479.2|29491.2|29484.2|29466.2|29459.2|444
1637841600000|2021-11-25 12:00:00|29483.7|29476.7|29476.2|29469.2|29486.2|29479.2|29471.2|29464.2|393
1637845200000|2021-11-25 13:00:00|29471.2|29464.2|29466.2|29459.2|29481.2|29474.2|29451.2|29444.2|408
1637848800000|2021-11-25 14:00:00|29463.7|29456.7|29491.2|29484.2|29496.2|29489.2|29451.2|29444.2|523
1637852400000|2021-11-25 15:00:00|29496.2|29489.2|29506.2|29499.2|29521.2|29514.2|29491.2|29484.2|560
1637856000000|2021-11-25 16:00:00|29503.7|29496.7|29516.2|29509.2|29516.2|29509.2|29496.2|29489.2|556
1637859600000|2021-11-25 17:00:00|29513.7|29506.7|29498.7|29491.7|29516.2|29509.2|29491.2|29484.2|281
1637863200000|2021-11-25 18:00:00|29496.2|29489.2|29496.2|29489.2|29536.2|29529.2|29496.2|29489.2|0
1637866800000|2021-11-25 19:00:00|29558.7|29551.7|29558.7|29551.7|29558.7|29551.7|29558.7|29551.7|0
1637870400000|2021-11-25 20:00:00|29496.2|29489.2|29496.2|29489.2|29526.2|29519.2|29496.2|29489.2|0
1637874000000|2021-11-25 21:00:00|29500.2|29485.2|29507|29477|29507.7|29485.2|29500.2|29477|0
1637877600000|2021-11-25 22:00:00|29507.1|29477.1|29507.1|29477.1|29507.7|29477.7|29506|29476|0
1637881200000|2021-11-25 23:00:00|29503.8|29473.8|29338.7|29331.7|29504.9|29480.2|29326.2|29319.2|2006
1637884800000|2021-11-26 00:00:00|29333.7|29326.7|28951.2|28944.2|29341.2|29334.2|28916.2|28909.2|14820
1637888400000|2021-11-26 01:00:00|28956.2|28949.2|28856.2|28849.2|28991.2|28984.2|28781.2|28774.2|11105
1637892000000|2021-11-26 02:00:00|28861.2|28854.2|28698.7|28691.7|28866.2|28859.2|28676.2|28669.2|6316
1637895600000|2021-11-26 03:00:00|28701.2|28694.2|28641.2|28634.2|28728.7|28721.7|28601.2|28594.2|5219
1637899200000|2021-11-26 04:00:00|28643.7|28636.7|28683.7|28676.7|28766.2|28759.2|28601.2|28594.2|6739
1637902800000|2021-11-26 05:00:00|28686.2|28679.2|28746.2|28739.2|28773.7|28766.7|28641.2|28634.2|8657
1637906400000|2021-11-26 06:00:00|28751.2|28744.2|28723.7|28716.7|28796.2|28789.2|28688.7|28681.7|6590
1637910000000|2021-11-26 07:00:00|28718.7|28711.7|28561.2|28554.2|28721.2|28714.2|28518.7|28511.7|5340
1637913600000|2021-11-26 08:00:00|28563.7|28556.7|28611.2|28604.2|28626.2|28619.2|28431.2|28424.2|8967
1637917200000|2021-11-26 09:00:00|28613.7|28606.7|28536.2|28529.2|28616.2|28609.2|28498.7|28491.7|3418
1637920800000|2021-11-26 10:00:00|28533.7|28526.7|28576.2|28569.2|28638.7|28631.7|28531.2|28524.2|2941
1637924400000|2021-11-26 11:00:00|28578.7|28571.7|28546.2|28539.2|28643.7|28636.7|28536.2|28529.2|2223
1637928000000|2021-11-26 12:00:00|28543.7|28536.7|28551.2|28544.2|28616.2|28609.2|28541.2|28534.2|1532
1637931600000|2021-11-26 13:00:00|28556.2|28549.2|28503.7|28496.7|28586.2|28579.2|28471.2|28464.2|1661
1637935200000|2021-11-26 14:00:00|28506.2|28499.2|28446.2|28439.2|28601.2|28594.2|28401.2|28394.2|4114
1637938800000|2021-11-26 15:00:00|28441.2|28434.2|28361.2|28354.2|28446.2|28439.2|28336.2|28329.2|4773
1637942400000|2021-11-26 16:00:00|28358.7|28351.7|28146.2|28139.2|28388.7|28381.7|28116.2|28109.2|9671
1637946000000|2021-11-26 17:00:00|28151.2|28144.2|28153.7|28146.7|28286.2|28279.2|28106.2|28099.2|4037
1637949600000|2021-11-26 18:00:00|28158.7|28151.7|28046.2|28039.2|28178.7|28171.7|27916.2|27909.2|1841
1637953200000|2021-11-26 19:00:00|28041.2|28034.2|27618.7|27611.7|28048.7|28041.7|27508.7|27501.7|3111
1637956800000|2021-11-26 20:00:00|27616.2|27609.2|27903.7|27896.7|27943.7|27936.7|27531.2|27524.2|1817
1638140400000|2021-11-28 23:00:00|28127.7|28112.7|28338.7|28331.7|28471.2|28464.2|28127.7|28112.7|47665
1638144000000|2021-11-29 00:00:00|28333.7|28326.7|28501.2|28494.2|28573.7|28566.7|28318.7|28311.7|15514
1638147600000|2021-11-29 01:00:00|28503.7|28496.7|28741.2|28734.2|28781.2|28774.2|28476.2|28469.2|7377
1638151200000|2021-11-29 02:00:00|28738.7|28731.7|28606.2|28599.2|28788.7|28781.7|28568.7|28561.7|5006
1638154800000|2021-11-29 03:00:00|28603.7|28596.7|28578.7|28571.7|28651.2|28644.2|28481.2|28474.2|3860
1638158400000|2021-11-29 04:00:00|28576.2|28569.2|28401.2|28394.2|28611.2|28604.2|28296.2|28289.2|5700
1638162000000|2021-11-29 05:00:00|28398.7|28391.7|28248.6|28241.6|28436.2|28429.2|28176.1|28169.1|12004
1638165600000|2021-11-29 06:00:00|28256.1|28249.1|28376.1|28369.1|28378.6|28371.6|28218.6|28211.6|6731
1638169200000|2021-11-29 07:00:00|28368.6|28361.6|28301.1|28294.1|28391.1|28384.1|28276.1|28269.1|2386
1638172800000|2021-11-29 08:00:00|28296.1|28289.1|28226.1|28219.1|28346.1|28339.1|28141.1|28134.1|6057
1638176400000|2021-11-29 09:00:00|28221.1|28214.1|28231.1|28224.1|28311.1|28304.1|28196.1|28189.1|3423
1638180000000|2021-11-29 10:00:00|28236.1|28229.1|28293.6|28286.6|28321.1|28314.1|28231.1|28224.1|1759
1638183600000|2021-11-29 11:00:00|28291.1|28284.1|28276.1|28269.1|28371.1|28364.1|28276.1|28269.1|1351
1638187200000|2021-11-29 12:00:00|28278.6|28271.6|28321.1|28314.1|28331.1|28324.1|28256.1|28249.1|1149
1638190800000|2021-11-29 13:00:00|28316.1|28309.1|28421.1|28414.1|28441.1|28434.1|28296.1|28289.1|1440
1638194400000|2021-11-29 14:00:00|28418.6|28411.6|28418.6|28411.6|28476.1|28469.1|28351.1|28344.1|2948
1638198000000|2021-11-29 15:00:00|28416.1|28409.1|28271.1|28264.1|28451.1|28444.1|28211.1|28204.1|2903
1638201600000|2021-11-29 16:00:00|28268.6|28261.6|28378.6|28371.6|28381.1|28374.1|28261.1|28254.1|2135
1638205200000|2021-11-29 17:00:00|28381.1|28374.1|28526.1|28519.1|28561.1|28554.1|28376.1|28369.1|2611
1638208800000|2021-11-29 18:00:00|28528.6|28521.6|28501.1|28494.1|28561.1|28554.1|28456.1|28449.1|967
1638212400000|2021-11-29 19:00:00|28503.6|28496.6|28451.1|28444.1|28508.6|28501.6|28416.1|28409.1|981
1638216000000|2021-11-29 20:00:00|28456.1|28449.1|28336.1|28329.1|28501.1|28494.1|28301.1|28294.1|3604
1638219600000|2021-11-29 21:00:00|28341.1|28334.1|28426.8|28396.8|28428.4|28400.1|28328.6|28321.6|561
1638223200000|2021-11-29 22:00:00|28426.9|28396.9|28442.2|28412.2|28442.8|28412.8|28422.8|28392.8|0
1638226800000|2021-11-29 23:00:00|28442.7|28412.7|28656.1|28649.1|28676.1|28669.1|28430.1|28409.5|25273
1638230400000|2021-11-30 00:00:00|28658.6|28651.6|28656.1|28649.1|28721.1|28714.1|28556.1|28549.1|8880
1638234000000|2021-11-30 01:00:00|28653.6|28646.6|28593.6|28586.6|28691.1|28684.1|28541.1|28534.1|4527
1638237600000|2021-11-30 02:00:00|28591.1|28584.1|28511.1|28504.1|28621.1|28614.1|28436.1|28429.1|3520
1638241200000|2021-11-30 03:00:00|28513.6|28506.6|28491.1|28484.1|28523.6|28516.6|28361.1|28354.1|3582
1638244800000|2021-11-30 04:00:00|28493.6|28486.6|28418.6|28411.6|28506.1|28499.1|28371.1|28364.1|2790
1638248400000|2021-11-30 05:00:00|28421.1|28414.1|27811.1|27804.1|28421.1|28414.1|27808.6|27801.6|19382
1638252000000|2021-11-30 06:00:00|27816.1|27809.1|27598.6|27591.6|27871.1|27864.1|27398.6|27391.6|18824
1638255600000|2021-11-30 07:00:00|27603.6|27596.6|27661.1|27654.1|27721.1|27714.1|27486.1|27479.1|4874
1638259200000|2021-11-30 08:00:00|27666.1|27659.1|27583.6|27576.6|27703.6|27696.6|27536.1|27529.1|6552
1638262800000|2021-11-30 09:00:00|27581.1|27574.1|27543.6|27536.6|27586.1|27579.1|27378.6|27371.6|5345
1638266400000|2021-11-30 10:00:00|27541.1|27534.1|27611.1|27604.1|27626.1|27619.1|27506.1|27499.1|2758
1638270000000|2021-11-30 11:00:00|27613.6|27606.6|27643.6|27636.6|27651.1|27644.1|27553.6|27546.6|1494
1638273600000|2021-11-30 12:00:00|27641.1|27634.1|27691.1|27684.1|27781.1|27774.1|27641.1|27634.1|2547
1638277200000|2021-11-30 13:00:00|27693.6|27686.6|27791.1|27784.1|27791.1|27784.1|27596.1|27589.1|2126
1638280800000|2021-11-30 14:00:00|27796.1|27789.1|27673.6|27666.6|27796.1|27789.1|27611.1|27604.1|5420
1638284400000|2021-11-30 15:00:00|27671.1|27664.1|27466.1|27459.1|27851.1|27844.1|27461.1|27454.1|6587
1638288000000|2021-11-30 16:00:00|27461.1|27454.1|27506.1|27499.1|27641.1|27634.1|27421.1|27414.1|5793
1638291600000|2021-11-30 17:00:00|27498.6|27491.6|27511.1|27504.1|27601.1|27594.1|27421.1|27414.1|2158
1638295200000|2021-11-30 18:00:00|27516.1|27509.1|27691.1|27684.1|27696.1|27689.1|27506.1|27499.1|1852
1638298800000|2021-11-30 19:00:00|27688.6|27681.6|27601.1|27594.1|27736.1|27729.1|27543.6|27536.6|2014
1638302400000|2021-11-30 20:00:00|27598.6|27591.6|27651.1|27644.1|27701.1|27694.1|27556.1|27549.1|5080
1638306000000|2021-11-30 21:00:00|27653.6|27646.6|27737|27707|27738.2|27720.1|27651.1|27640.1|565
1638309600000|2021-11-30 22:00:00|27736.8|27706.8|27713.8|27683.8|27737.4|27707.4|27702.9|27672.9|0
1638313200000|2021-11-30 23:00:00|27721.1|27691.1|27851.1|27844.1|27933.6|27926.6|27686.1|27679.1|39886
1638316800000|2021-12-01 00:00:00|27858.6|27851.6|27801.1|27794.1|28076.1|28069.1|27591.1|27584.1|17674
1638320400000|2021-12-01 01:00:00|27796.1|27789.1|28033.7|28026.7|28066.2|28059.2|27721.1|27714.1|6471
1638324000000|2021-12-01 02:00:00|28036.2|28029.2|28061.2|28054.2|28133.7|28126.7|27981.2|27974.2|6029
1638327600000|2021-12-01 03:00:00|28056.2|28049.2|28031.2|28024.2|28071.2|28064.2|27911.2|27904.2|3919
1638331200000|2021-12-01 04:00:00|28033.7|28026.7|28036.2|28029.2|28083.7|28076.7|28003.7|27996.7|3664
1638334800000|2021-12-01 05:00:00|28031.2|28024.2|27911.2|27904.2|28041.2|28034.2|27896.2|27889.2|9915
1638338400000|2021-12-01 06:00:00|27908.7|27901.7|28151.2|28144.2|28228.7|28221.7|27863.7|27856.7|12276
1638342000000|2021-12-01 07:00:00|28141.2|28134.2|28141.2|28134.2|28188.7|28181.7|28063.7|28056.7|1694
1638345600000|2021-12-01 08:00:00|28133.7|28126.7|28101.2|28094.2|28133.7|28126.7|28026.2|28019.2|3018
1638349200000|2021-12-01 09:00:00|28103.7|28096.7|28156.2|28149.2|28236.2|28229.2|28086.2|28079.2|1710
1638352800000|2021-12-01 10:00:00|28151.2|28144.2|28126.2|28119.2|28156.2|28149.2|28086.2|28079.2|1149
1638356400000|2021-12-01 11:00:00|28131.2|28124.2|28148.7|28141.7|28161.2|28154.2|28076.2|28069.2|967
1638360000000|2021-12-01 12:00:00|28146.2|28139.2|28161.2|28154.2|28181.2|28174.2|28128.7|28121.7|903
1638363600000|2021-12-01 13:00:00|28163.7|28156.7|28131.2|28124.2|28166.2|28159.2|28106.2|28099.2|944
1638367200000|2021-12-01 14:00:00|28128.7|28121.7|28056.2|28049.2|28141.2|28134.2|27991.2|27984.2|2528
1638370800000|2021-12-01 15:00:00|28053.7|28046.7|28076.2|28069.2|28141.2|28134.2|27973.7|27966.7|3006
1638374400000|2021-12-01 16:00:00|28081.2|28074.2|28021.2|28014.2|28166.2|28159.2|27991.2|27984.2|2915
1638378000000|2021-12-01 17:00:00|28023.7|28016.7|27911.2|27904.2|28136.2|28129.2|27906.2|27899.2|2775
1638381600000|2021-12-01 18:00:00|27906.2|27899.2|27698.7|27691.7|27968.7|27961.7|27626.2|27619.2|5098
1638385200000|2021-12-01 19:00:00|27701.2|27694.2|27658.7|27651.7|27771.2|27764.2|27556.2|27549.2|3630
1638388800000|2021-12-01 20:00:00|27661.2|27654.2|27423.7|27416.7|27691.2|27684.2|27416.2|27409.2|6447
1638392400000|2021-12-01 21:00:00|27426.2|27419.2|27468.7|27461.7|27481.2|27474.2|27406.2|27399.2|424
1638396000000|2021-12-01 22:00:00|27481.7|27451.7|27509.8|27479.8|27512.2|27482.2|27481.4|27451.4|0
1638399600000|2021-12-01 23:00:00|27510.2|27480.2|27581.2|27574.2|27691.2|27684.2|27490.2|27475.2|32230
1638403200000|2021-12-02 00:00:00|27583.7|27576.7|27821.2|27814.2|27941.2|27934.2|27583.7|27576.7|9894
1638406800000|2021-12-02 01:00:00|27818.7|27811.7|27836.2|27829.2|27858.7|27851.7|27706.2|27699.2|6624
1638410400000|2021-12-02 02:00:00|27833.7|27826.7|27841.2|27834.2|27851.2|27844.2|27646.2|27639.2|5392
1638414000000|2021-12-02 03:00:00|27843.7|27836.7|27776.2|27769.2|27846.2|27839.2|27726.2|27719.2|2624
1638417600000|2021-12-02 04:00:00|27778.7|27771.7|27813.7|27806.7|27896.2|27889.2|27778.7|27771.7|3643
1638421200000|2021-12-02 05:00:00|27811.2|27804.2|27776.2|27769.2|27881.2|27874.2|27766.2|27759.2|8926
1638424800000|2021-12-02 06:00:00|27763.7|27756.7|27816.2|27809.2|27821.2|27814.2|27676.2|27669.2|8320
1638428400000|2021-12-02 07:00:00|27813.7|27806.7|27713.7|27706.7|27881.2|27874.2|27696.2|27689.2|2044
1638432000000|2021-12-02 08:00:00|27716.2|27709.2|27691.2|27684.2|27761.2|27754.2|27606.2|27599.2|2846
1638435600000|2021-12-02 09:00:00|27688.7|27681.7|27786.2|27779.2|27823.7|27816.7|27668.7|27661.7|1929
1638439200000|2021-12-02 10:00:00|27781.2|27774.2|27751.2|27744.2|27798.7|27791.7|27646.2|27639.2|2161
1638442800000|2021-12-02 11:00:00|27748.7|27741.7|27701.2|27694.2|27766.2|27759.2|27696.2|27689.2|1034
1638446400000|2021-12-02 12:00:00|27706.2|27699.2|27616.2|27609.2|27728.7|27721.7|27531.2|27524.2|2214
1638450000000|2021-12-02 13:00:00|27613.7|27606.7|27546.2|27539.2|27653.7|27646.7|27541.2|27534.2|1507
1638453600000|2021-12-02 14:00:00|27548.7|27541.7|27786.2|27779.2|27811.2|27804.2|27511.2|27504.2|5113
1638457200000|2021-12-02 15:00:00|27783.7|27776.7|27746.2|27739.2|27796.2|27789.2|27576.2|27569.2|5942
1638460800000|2021-12-02 16:00:00|27741.2|27734.2|27776.2|27769.2|27806.2|27799.2|27636.2|27629.2|4139
1638464400000|2021-12-02 17:00:00|27778.7|27771.7|27911.2|27904.2|27971.2|27964.2|27763.7|27756.7|3135
1638468000000|2021-12-02 18:00:00|27916.2|27909.2|27881.2|27874.2|27951.2|27944.2|27758.7|27751.7|2766
1638471600000|2021-12-02 19:00:00|27876.2|27869.2|27886.2|27879.2|27958.7|27951.7|27846.2|27839.2|1750
1638475200000|2021-12-02 20:00:00|27891.2|27884.2|27921.2|27914.2|27958.7|27951.7|27798.7|27791.7|5150
1638478800000|2021-12-02 21:00:00|27916.2|27909.2|28047.9|28017.9|28050.2|28030.2|27886.2|27879.2|764
1638482400000|2021-12-02 22:00:00|28046|28016|28045.8|28015.8|28051.9|28021.9|28042.8|28012.8|0
1638486000000|2021-12-02 23:00:00|28051.7|28021.7|27856.2|27849.2|28065.2|28050.2|27786.2|27779.2|31185
1638489600000|2021-12-03 00:00:00|27851.2|27844.2|27766.2|27759.2|27851.2|27844.2|27596.2|27589.2|12075
1638493200000|2021-12-03 01:00:00|27768.7|27761.7|27693.7|27686.7|27821.2|27814.2|27576.2|27569.2|5519
1638496800000|2021-12-03 02:00:00|27691.2|27684.2|27683.7|27676.7|27751.2|27744.2|27656.2|27649.2|2973
1638500400000|2021-12-03 03:00:00|27681.2|27674.2|27831.2|27824.2|27873.7|27866.7|27656.2|27649.2|4378
1638504000000|2021-12-03 04:00:00|27836.2|27829.2|27916.2|27909.2|27981.2|27974.2|27816.2|27809.2|4338
1638507600000|2021-12-03 05:00:00|27913.7|27906.7|28001.2|27994.2|28026.2|28019.2|27891.2|27884.2|10059
1638511200000|2021-12-03 06:00:00|28011.2|28004.2|28081.2|28074.2|28121.2|28114.2|27958.7|27951.7|6694
1638514800000|2021-12-03 07:00:00|28078.7|28071.7|28128.7|28121.7|28143.7|28136.7|28036.2|28029.2|1431
1638518400000|2021-12-03 08:00:00|28131.2|28124.2|28058.7|28051.7|28171.2|28164.2|28046.2|28039.2|2128
1638522000000|2021-12-03 09:00:00|28061.2|28054.2|28036.2|28029.2|28091.2|28084.2|28021.2|28014.2|1016
1638525600000|2021-12-03 10:00:00|28038.7|28031.7|27968.7|27961.7|28051.2|28044.2|27936.2|27929.2|1520
1638529200000|2021-12-03 11:00:00|27966.2|27959.2|28073.7|28066.7|28081.2|28074.2|27961.2|27954.2|1138
1638532800000|2021-12-03 12:00:00|28076.2|28069.2|28106.2|28099.2|28141.2|28134.2|28046.2|28039.2|1914
1638536400000|2021-12-03 13:00:00|28108.7|28101.7|28113.7|28106.7|28181.2|28174.2|28061.2|28054.2|3159
1638540000000|2021-12-03 14:00:00|28116.2|28109.2|27916.2|27909.2|28161.2|28154.2|27881.2|27874.2|3872
1638543600000|2021-12-03 15:00:00|27913.7|27906.7|27716.2|27709.2|27951.2|27944.2|27696.2|27689.2|5773
1638547200000|2021-12-03 16:00:00|27711.2|27704.2|27676.2|27669.2|27831.2|27824.2|27666.2|27659.2|6269
1638550800000|2021-12-03 17:00:00|27673.7|27666.7|27721.2|27714.2|27756.2|27749.2|27651.2|27644.2|3490
1638554400000|2021-12-03 18:00:00|27716.2|27709.2|27653.7|27646.7|27776.2|27769.2|27631.2|27624.2|1837
1638558000000|2021-12-03 19:00:00|27656.2|27649.2|27621.2|27614.2|27698.7|27691.7|27586.2|27579.2|2328
1638561600000|2021-12-03 20:00:00|27623.7|27616.7|27791.2|27784.2|27811.2|27804.2|27581.2|27574.2|5151
1638565200000|2021-12-03 21:00:00|27788.7|27781.7|27777.8|27747.8|27806.2|27799.2|27748.7|27741.7|425
1638745200000|2021-12-05 23:00:00|27832.7|27817.7|27988.7|27981.7|28011.2|28004.2|27805.2|27790.2|31835
1638748800000|2021-12-06 00:00:00|28001.2|27994.2|27843.7|27836.7|28021.2|28014.2|27686.2|27679.2|12118
1638752400000|2021-12-06 01:00:00|27841.2|27834.2|27868.7|27861.7|27886.2|27879.2|27746.2|27739.2|10427
1638756000000|2021-12-06 02:00:00|27866.2|27859.2|27853.7|27846.7|27896.2|27889.2|27823.7|27816.7|4113
1638759600000|2021-12-06 03:00:00|27856.2|27849.2|27898.7|27891.7|27961.2|27954.2|27856.2|27849.2|4192
1638763200000|2021-12-06 04:00:00|27901.2|27894.2|27956.2|27949.2|27963.7|27956.7|27866.2|27859.2|3258
1638766800000|2021-12-06 05:00:00|27953.7|27946.7|27911.2|27904.2|27986.2|27979.2|27901.2|27894.2|9631
1638770400000|2021-12-06 06:00:00|27916.2|27909.2|27863.7|27856.7|27926.2|27919.2|27838.7|27831.7|5032
1638774000000|2021-12-06 07:00:00|27866.2|27859.2|27838.7|27831.7|27888.7|27881.7|27796.2|27789.2|968
1638777600000|2021-12-06 08:00:00|27848.7|27841.7|27803.7|27796.7|27883.7|27876.7|27781.2|27774.2|2686
1638781200000|2021-12-06 09:00:00|27801.2|27794.2|27756.2|27749.2|27886.2|27879.2|27743.7|27736.7|3115
1638784800000|2021-12-06 10:00:00|27761.2|27754.2|27736.2|27729.2|27796.2|27789.2|27703.7|27696.7|1717
1638788400000|2021-12-06 11:00:00|27738.7|27731.7|27846.2|27839.2|27848.7|27841.7|27731.2|27724.2|1815
1638792000000|2021-12-06 12:00:00|27851.2|27844.2|27826.2|27819.2|27856.2|27849.2|27806.2|27799.2|2038
1638795600000|2021-12-06 13:00:00|27831.2|27824.2|27886.2|27879.2|27886.2|27879.2|27826.2|27819.2|1061
1638799200000|2021-12-06 14:00:00|27881.2|27874.2|27953.7|27946.7|27958.7|27951.7|27818.7|27811.7|5927
1638802800000|2021-12-06 15:00:00|27956.2|27949.2|28066.2|28059.2|28071.2|28064.2|27911.2|27904.2|4776
1638806400000|2021-12-06 16:00:00|28071.2|28064.2|28001.2|27994.2|28076.2|28069.2|27983.7|27976.7|3284
1638810000000|2021-12-06 17:00:00|28006.2|27999.2|28086.2|28079.2|28086.2|28079.2|27991.2|27984.2|1430
1638813600000|2021-12-06 18:00:00|28091.2|28084.2|28126.2|28119.2|28141.2|28134.2|28066.2|28059.2|1376
1638817200000|2021-12-06 19:00:00|28128.7|28121.7|28051.2|28044.2|28161.2|28154.2|28018.7|28011.7|1969
1638820800000|2021-12-06 20:00:00|28048.7|28041.7|28106.2|28099.2|28116.2|28109.2|28026.2|28019.2|2390
1638824400000|2021-12-06 21:00:00|28096.2|28089.2|28112.4|28082.4|28115.2|28100.2|28073.7|28066.7|497
1638828000000|2021-12-06 22:00:00|28111.4|28081.4|28114.3|28084.3|28115.1|28085.1|28109.6|28079.6|0
1638831600000|2021-12-06 23:00:00|28113.4|28083.4|28186.2|28179.2|28206.2|28199.2|28070.2|28055.2|28532
1638835200000|2021-12-07 00:00:00|28188.7|28181.7|28121.2|28114.2|28193.7|28186.7|27961.2|27954.2|12936
1638838800000|2021-12-07 01:00:00|28126.2|28119.2|28271.2|28264.2|28351.2|28344.2|28121.2|28114.2|11282
1638842400000|2021-12-07 02:00:00|28273.7|28266.7|28281.2|28274.2|28311.2|28304.2|28211.2|28204.2|4461
1638846000000|2021-12-07 03:00:00|28283.7|28276.7|28426.2|28419.2|28436.2|28429.2|28271.2|28264.2|10185
1638849600000|2021-12-07 04:00:00|28428.7|28421.7|28511.2|28504.2|28541.2|28534.2|28421.2|28414.2|7146
1638853200000|2021-12-07 05:00:00|28513.7|28506.7|28601.2|28594.2|28616.2|28609.2|28491.2|28484.2|15037
1638856800000|2021-12-07 06:00:00|28586.2|28579.2|28551.2|28544.2|28586.2|28579.2|28446.2|28439.2|9098
1638860400000|2021-12-07 07:00:00|28548.7|28541.7|28581.2|28574.2|28591.2|28584.2|28531.2|28524.2|1729
1638864000000|2021-12-07 08:00:00|28578.7|28571.7|28696.2|28689.2|28701.2|28694.2|28556.2|28549.2|3503
1638867600000|2021-12-07 09:00:00|28693.7|28686.7|28616.2|28609.2|28706.2|28699.2|28611.2|28604.2|2843
1638871200000|2021-12-07 10:00:00|28611.2|28604.2|28613.7|28606.7|28636.2|28629.2|28586.2|28579.2|1448
1638874800000|2021-12-07 11:00:00|28611.2|28604.2|28606.2|28599.2|28626.2|28619.2|28598.7|28591.7|455
1638745200000|2021-12-05 23:00:00|27832.7|27817.7|27988.7|27981.7|28011.2|28004.2|27805.2|27790.2|31835
1638748800000|2021-12-06 00:00:00|28001.2|27994.2|27843.7|27836.7|28021.2|28014.2|27686.2|27679.2|12118
1638752400000|2021-12-06 01:00:00|27841.2|27834.2|27868.7|27861.7|27886.2|27879.2|27746.2|27739.2|10427
1638756000000|2021-12-06 02:00:00|27866.2|27859.2|27853.7|27846.7|27896.2|27889.2|27823.7|27816.7|4113
1638759600000|2021-12-06 03:00:00|27856.2|27849.2|27898.7|27891.7|27961.2|27954.2|27856.2|27849.2|4192
1638763200000|2021-12-06 04:00:00|27901.2|27894.2|27956.2|27949.2|27963.7|27956.7|27866.2|27859.2|3258
1638766800000|2021-12-06 05:00:00|27953.7|27946.7|27911.2|27904.2|27986.2|27979.2|27901.2|27894.2|9631
1638770400000|2021-12-06 06:00:00|27916.2|27909.2|27863.7|27856.7|27926.2|27919.2|27838.7|27831.7|5032
1638774000000|2021-12-06 07:00:00|27866.2|27859.2|27838.7|27831.7|27888.7|27881.7|27796.2|27789.2|968
1638777600000|2021-12-06 08:00:00|27848.7|27841.7|27803.7|27796.7|27883.7|27876.7|27781.2|27774.2|2686
1638781200000|2021-12-06 09:00:00|27801.2|27794.2|27756.2|27749.2|27886.2|27879.2|27743.7|27736.7|3115
1638784800000|2021-12-06 10:00:00|27761.2|27754.2|27736.2|27729.2|27796.2|27789.2|27703.7|27696.7|1717
1638788400000|2021-12-06 11:00:00|27738.7|27731.7|27846.2|27839.2|27848.7|27841.7|27731.2|27724.2|1815
1638792000000|2021-12-06 12:00:00|27851.2|27844.2|27826.2|27819.2|27856.2|27849.2|27806.2|27799.2|2038
1638795600000|2021-12-06 13:00:00|27831.2|27824.2|27886.2|27879.2|27886.2|27879.2|27826.2|27819.2|1061
1638799200000|2021-12-06 14:00:00|27881.2|27874.2|27953.7|27946.7|27958.7|27951.7|27818.7|27811.7|5927
1638802800000|2021-12-06 15:00:00|27956.2|27949.2|28066.2|28059.2|28071.2|28064.2|27911.2|27904.2|4776
1638806400000|2021-12-06 16:00:00|28071.2|28064.2|28001.2|27994.2|28076.2|28069.2|27983.7|27976.7|3284
1638810000000|2021-12-06 17:00:00|28006.2|27999.2|28086.2|28079.2|28086.2|28079.2|27991.2|27984.2|1430
1638813600000|2021-12-06 18:00:00|28091.2|28084.2|28126.2|28119.2|28141.2|28134.2|28066.2|28059.2|1376
1638817200000|2021-12-06 19:00:00|28128.7|28121.7|28051.2|28044.2|28161.2|28154.2|28018.7|28011.7|1969
1638820800000|2021-12-06 20:00:00|28048.7|28041.7|28106.2|28099.2|28116.2|28109.2|28026.2|28019.2|2390
1638824400000|2021-12-06 21:00:00|28096.2|28089.2|28112.4|28082.4|28115.2|28100.2|28073.7|28066.7|497
1638828000000|2021-12-06 22:00:00|28111.4|28081.4|28114.3|28084.3|28115.1|28085.1|28109.6|28079.6|0
1638831600000|2021-12-06 23:00:00|28113.4|28083.4|28186.2|28179.2|28206.2|28199.2|28070.2|28055.2|28532
1638835200000|2021-12-07 00:00:00|28188.7|28181.7|28121.2|28114.2|28193.7|28186.7|27961.2|27954.2|12936
1638838800000|2021-12-07 01:00:00|28126.2|28119.2|28271.2|28264.2|28351.2|28344.2|28121.2|28114.2|11282
1638842400000|2021-12-07 02:00:00|28273.7|28266.7|28281.2|28274.2|28311.2|28304.2|28211.2|28204.2|4461
1638846000000|2021-12-07 03:00:00|28283.7|28276.7|28426.2|28419.2|28436.2|28429.2|28271.2|28264.2|10185
1638849600000|2021-12-07 04:00:00|28428.7|28421.7|28511.2|28504.2|28541.2|28534.2|28421.2|28414.2|7146
1638853200000|2021-12-07 05:00:00|28513.7|28506.7|28601.2|28594.2|28616.2|28609.2|28491.2|28484.2|15037
1638856800000|2021-12-07 06:00:00|28586.2|28579.2|28551.2|28544.2|28586.2|28579.2|28446.2|28439.2|9098
1638860400000|2021-12-07 07:00:00|28548.7|28541.7|28581.2|28574.2|28591.2|28584.2|28531.2|28524.2|1729
1638864000000|2021-12-07 08:00:00|28578.7|28571.7|28696.2|28689.2|28701.2|28694.2|28556.2|28549.2|3503
1638867600000|2021-12-07 09:00:00|28693.7|28686.7|28616.2|28609.2|28706.2|28699.2|28611.2|28604.2|2843
1638871200000|2021-12-07 10:00:00|28611.2|28604.2|28613.7|28606.7|28636.2|28629.2|28586.2|28579.2|1448
1638874800000|2021-12-07 11:00:00|28611.2|28604.2|28606.2|28599.2|28626.2|28619.2|28598.7|28591.7|455
1638878400000|2021-12-07 12:00:00|28611.2|28604.2|28591.2|28584.2|28621.2|28614.2|28566.2|28559.2|3160
1638882000000|2021-12-07 13:00:00|28588.7|28581.7|28608.7|28601.7|28641.2|28634.2|28576.2|28569.2|1024
1638885600000|2021-12-07 14:00:00|28606.2|28599.2|28676.2|28669.2|28678.7|28671.7|28593.7|28586.7|3656
1638889200000|2021-12-07 15:00:00|28678.7|28671.7|28731.2|28724.2|28741.2|28734.2|28661.2|28654.2|2947
1638892800000|2021-12-07 16:00:00|28733.7|28726.7|28761.2|28754.2|28766.2|28759.2|28726.2|28719.2|3748
1638896400000|2021-12-07 17:00:00|28758.7|28751.7|28826.2|28819.2|28831.2|28824.2|28751.2|28744.2|2835
1638900000000|2021-12-07 18:00:00|28823.7|28816.7|28781.2|28774.2|28823.7|28816.7|28756.2|28749.2|1883
1638903600000|2021-12-07 19:00:00|28778.7|28771.7|28821.2|28814.2|28831.2|28824.2|28746.2|28739.2|1812
1638907200000|2021-12-07 20:00:00|28816.2|28809.2|28826.2|28819.2|28826.2|28819.2|28746.2|28739.2|2564
1638910800000|2021-12-07 21:00:00|28831.2|28824.2|28868.9|28838.9|28870.2|28855.2|28826.2|28819.2|761
1638914400000|2021-12-07 22:00:00|28869.4|28839.4|28865.7|28835.7|28875.6|28845.6|28859.1|28829.1|0
1638918000000|2021-12-07 23:00:00|28863.1|28833.1|28848.7|28841.7|28878.7|28871.7|28755.2|28740.2|20191
1638921600000|2021-12-08 00:00:00|28841.2|28834.2|28796.2|28789.2|28868.7|28861.7|28616.2|28609.2|16691
1638925200000|2021-12-08 01:00:00|28793.7|28786.7|28766.2|28759.2|28833.7|28826.7|28683.7|28676.7|4262
1638928800000|2021-12-08 02:00:00|28768.7|28761.7|28816.2|28809.2|28851.2|28844.2|28726.2|28719.2|2754
1638932400000|2021-12-08 03:00:00|28818.7|28811.7|28888.5|28881.5|28901|28894|28798.7|28791.7|2879
1638936000000|2021-12-08 04:00:00|28891|28884|28848.5|28841.5|28901|28894|28826|28819|3859
1638939600000|2021-12-08 05:00:00|28851|28844|28861|28854|28873.5|28866.5|28776|28769|7911
1638943200000|2021-12-08 06:00:00|28856|28849|28891|28884|28931|28924|28846|28839|3441
1638946800000|2021-12-08 07:00:00|28893.5|28886.5|28873.5|28866.5|28906|28899|28823.5|28816.5|444
1638950400000|2021-12-08 08:00:00|28871|28864|28876|28869|28903.5|28896.5|28841|28834|1266
1638954000000|2021-12-08 09:00:00|28873.5|28866.5|28838.5|28831.5|28881|28874|28801|28794|451
1638957600000|2021-12-08 10:00:00|28841|28834|28781|28774|28873.5|28866.5|28776|28769|1082
1638961200000|2021-12-08 11:00:00|28778.5|28771.5|28916|28909|28936|28929|28751|28744|2578
1638964800000|2021-12-08 12:00:00|28911|28904|28856|28849|28931|28924|28821|28814|754
1638968400000|2021-12-08 13:00:00|28853.5|28846.5|28846|28839|28861|28854|28831|28824|779
1638972000000|2021-12-08 14:00:00|28843.5|28836.5|28846|28839|28901|28894|28796|28789|3812
1638975600000|2021-12-08 15:00:00|28851|28844|28838.5|28831.5|28881|28874|28808.5|28801.5|1180
1638979200000|2021-12-08 16:00:00|28841|28834|28886|28879|28896|28889|28821|28814|1827
1638982800000|2021-12-08 17:00:00|28883.5|28876.5|28881|28874|28901|28894|28866|28859|708
1638986400000|2021-12-08 18:00:00|28883.5|28876.5|28881|28874|28891|28884|28861|28854|437
1638990000000|2021-12-08 19:00:00|28883.5|28876.5|28901|28894|28901|28894|28851|28844|310
1638993600000|2021-12-08 20:00:00|28896|28889|28891|28884|28916|28909|28861|28854|1109
1638997200000|2021-12-08 21:00:00|28886|28879|28933.9|28903.9|28947.5|28932.5|28886|28879|346
1639000800000|2021-12-08 22:00:00|28932.8|28902.8|28922.5|28892.5|28933.9|28903.9|28918.2|28888.2|0
1639004400000|2021-12-08 23:00:00|28922.1|28892.1|28831|28824|28950|28935|28828.5|28821.5|18034
1639008000000|2021-12-09 00:00:00|28821|28814|28858.5|28851.5|28911|28904|28821|28814|6778
1639011600000|2021-12-09 01:00:00|28856|28849|28821|28814|28876|28869|28811|28804|2969
1639015200000|2021-12-09 02:00:00|28823.5|28816.5|28836|28829|28856|28849|28786|28779|2654
1639018800000|2021-12-09 03:00:00|28838.5|28831.5|28793.5|28786.5|28866|28859|28791|28784|2904
1639022400000|2021-12-09 04:00:00|28796|28789|28781|28774|28826|28819|28773.5|28766.5|2206
1639026000000|2021-12-09 05:00:00|28776|28769|28753.5|28746.5|28796|28789|28751|28744|4212
1639029600000|2021-12-09 06:00:00|28751|28744|28741|28734|28786|28779|28718.5|28711.5|4466
1639033200000|2021-12-09 07:00:00|28738.5|28731.5|28756|28749|28771|28764|28713.5|28706.5|861
1639036800000|2021-12-09 08:00:00|28758.5|28751.5|28731|28724|28766|28759|28666|28659|3006
1639040400000|2021-12-09 09:00:00|28728.5|28721.5|28761|28754|28776|28769|28706|28699|1678
1639044000000|2021-12-09 10:00:00|28756|28749|28716|28709|28763.5|28756.5|28681|28674|2262
1639047600000|2021-12-09 11:00:00|28718.5|28711.5|28691|28684|28736|28729|28671|28664|792
1639051200000|2021-12-09 12:00:00|28693.5|28686.5|28686|28679|28711|28704|28671|28664|1033
1639054800000|2021-12-09 13:00:00|28681|28674|28681|28674|28691|28684|28648.5|28641.5|1526
1639058400000|2021-12-09 14:00:00|28686|28679|28691|28684|28711|28704|28638.5|28631.5|2881
1639062000000|2021-12-09 15:00:00|28688.5|28681.5|28676|28669|28713.5|28706.5|28611|28604|1638
1639065600000|2021-12-09 16:00:00|28678.5|28671.5|28671|28664|28701|28694|28653.5|28646.5|920
1639069200000|2021-12-09 17:00:00|28676|28669|28741|28734|28741|28734|28661|28654|1247
1639072800000|2021-12-09 18:00:00|28738.5|28731.5|28711|28704|28756|28749|28698.5|28691.5|2705
1639076400000|2021-12-09 19:00:00|28713.5|28706.5|28661|28654|28736|28729|28646|28639|1000
1639080000000|2021-12-09 20:00:00|28666|28659|28631|28624|28691|28684|28586|28579|2104
1639083600000|2021-12-09 21:00:00|28628.5|28621.5|28641.6|28611.6|28661.1|28641.5|28620|28605|504
1639087200000|2021-12-09 22:00:00|28641.4|28611.4|28648.3|28618.3|28650.5|28620.5|28639.4|28609.4|0
1639090800000|2021-12-09 23:00:00|28645.9|28615.9|28526|28519|28688.5|28681.5|28521|28514|16580
1639094400000|2021-12-10 00:00:00|28523.5|28516.5|28541|28534|28701|28694|28521|28514|7529
1639098000000|2021-12-10 01:00:00|28543.5|28536.5|28566.5|28559.5|28596|28589|28476|28469|4119
1639101600000|2021-12-10 02:00:00|28564|28557|28576.5|28569.5|28616.5|28609.5|28556.5|28549.5|1663
1639105200000|2021-12-10 03:00:00|28584|28577|28556.5|28549.5|28606.5|28599.5|28541.5|28534.5|1452
1639108800000|2021-12-10 04:00:00|28561.5|28554.5|28566.5|28559.5|28591.5|28584.5|28536.5|28529.5|1414
1639112400000|2021-12-10 05:00:00|28561.5|28554.5|28421.5|28414.5|28581.5|28574.5|28381.5|28374.5|6008
1639116000000|2021-12-10 06:00:00|28426.5|28419.5|28454|28447|28466.5|28459.5|28414|28407|4635
1639119600000|2021-12-10 07:00:00|28449|28442|28436.5|28429.5|28461.5|28454.5|28401.5|28394.5|625
1639123200000|2021-12-10 08:00:00|28439|28432|28504|28497|28514|28507|28426.5|28419.5|1441
1639126800000|2021-12-10 09:00:00|28506.5|28499.5|28521.5|28514.5|28526.5|28519.5|28481.5|28474.5|855
1639130400000|2021-12-10 10:00:00|28519|28512|28531.5|28524.5|28536.5|28529.5|28506.5|28499.5|411
1639134000000|2021-12-10 11:00:00|28534|28527|28566.5|28559.5|28576.5|28569.5|28531.5|28524.5|687
1639137600000|2021-12-10 12:00:00|28564|28557|28541.5|28534.5|28574|28567|28536.5|28529.5|730
1639141200000|2021-12-10 13:00:00|28536.5|28529.5|28626.5|28619.5|28649|28642|28531.5|28524.5|1860
1639144800000|2021-12-10 14:00:00|28631.5|28624.5|28546.5|28539.5|28636.5|28629.5|28531.5|28524.5|1640
1639148400000|2021-12-10 15:00:00|28544|28537|28539|28532|28591.5|28584.5|28496.5|28489.5|1470
1639152000000|2021-12-10 16:00:00|28536.5|28529.5|28539|28532|28569|28562|28466.5|28459.5|2029
1639155600000|2021-12-10 17:00:00|28536.5|28529.5|28566.5|28559.5|28571.5|28564.5|28516.5|28509.5|887
1639159200000|2021-12-10 18:00:00|28569|28562|28581.5|28574.5|28596.5|28589.5|28564|28557|646
1639162800000|2021-12-10 19:00:00|28584|28577|28561.5|28554.5|28601.5|28594.5|28546.5|28539.5|755
1639166400000|2021-12-10 20:00:00|28559|28552|28621.5|28614.5|28631.5|28624.5|28551.5|28544.5|1408
1639170000000|2021-12-10 21:00:00|28626.5|28619.5|28635.5|28620.5|28640.5|28629.5|28616.5|28609.5|219
1639350000000|2021-12-12 23:00:00|28623|28608|28694|28687|28701.5|28694.5|28600.5|28585.5|13481
1639353600000|2021-12-13 00:00:00|28691.5|28684.5|28741.5|28734.5|28769|28762|28651.5|28644.5|5019
1639357200000|2021-12-13 01:00:00|28739|28732|28716.5|28709.5|28796.5|28789.5|28704|28697|3434
1639360800000|2021-12-13 02:00:00|28714|28707|28706.5|28699.5|28721.5|28714.5|28686.5|28679.5|1168
1639364400000|2021-12-13 03:00:00|28701.5|28694.5|28676.5|28669.5|28736.5|28729.5|28646.5|28639.5|1461
1639368000000|2021-12-13 04:00:00|28681.5|28674.5|28676.5|28669.5|28696.5|28689.5|28674|28667|883
1639371600000|2021-12-13 05:00:00|28679|28672|28671.5|28664.5|28711.5|28704.5|28591.5|28584.5|4941
1639375200000|2021-12-13 06:00:00|28651.5|28644.5|28706.5|28699.5|28731.5|28724.5|28646.5|28639.5|4749
1639378800000|2021-12-13 07:00:00|28711.5|28704.5|28664|28657|28721.5|28714.5|28651.5|28644.5|432
1639382400000|2021-12-13 08:00:00|28666.5|28659.5|28691.5|28684.5|28701.5|28694.5|28636.5|28629.5|1076
1639386000000|2021-12-13 09:00:00|28694|28687|28711.5|28704.5|28736.5|28729.5|28686.5|28679.5|723
1639389600000|2021-12-13 10:00:00|28716.5|28709.5|28694|28687|28724|28717|28686.5|28679.5|504
1639393200000|2021-12-13 11:00:00|28696.5|28689.5|28691.5|28684.5|28721.5|28714.5|28676.5|28669.5|948
1639396800000|2021-12-13 12:00:00|28689|28682|28671.5|28664.5|28689|28682|28656.5|28649.5|663
1639400400000|2021-12-13 13:00:00|28674|28667|28651.5|28644.5|28681.5|28674.5|28651.5|28644.5|460
1639404000000|2021-12-13 14:00:00|28649|28642|28566.5|28559.5|28651.5|28644.5|28544|28537|2413
1639407600000|2021-12-13 15:00:00|28564|28557|28501.5|28494.5|28576.5|28569.5|28441.5|28434.5|2502
1639411200000|2021-12-13 16:00:00|28496.5|28489.5|28499|28492|28524|28517|28451.5|28444.5|2393
1639414800000|2021-12-13 17:00:00|28496.5|28489.5|28516.5|28509.5|28551.5|28544.5|28476.5|28469.5|1088
1639418400000|2021-12-13 18:00:00|28519|28512|28541.5|28534.5|28541.5|28534.5|28491.5|28484.5|654
1639422000000|2021-12-13 19:00:00|28539|28532|28556.5|28549.5|28571.5|28564.5|28511.5|28504.5|671
1639425600000|2021-12-13 20:00:00|28559|28552|28481.5|28474.5|28571.5|28564.5|28456.5|28449.5|3037
1639429200000|2021-12-13 21:00:00|28479|28472|28527.6|28497.6|28530.5|28515.5|28456.5|28449.5|308
1639432800000|2021-12-13 22:00:00|28535.1|28505.1|28520.1|28490.1|28538.8|28508.8|28520.1|28490.1|0
1639436400000|2021-12-13 23:00:00|28523.4|28493.4|28534|28527|28556.5|28549.5|28511.5|28493.4|13241
1639440000000|2021-12-14 00:00:00|28541.5|28534.5|28576.5|28569.5|28676.5|28669.5|28534|28527|7034
1639443600000|2021-12-14 01:00:00|28579|28572|28526.5|28519.5|28629|28622|28506.5|28499.5|3514
1639447200000|2021-12-14 02:00:00|28524|28517|28476.5|28469.5|28536.5|28529.5|28461.5|28454.5|1743
1639450800000|2021-12-14 03:00:00|28479|28472|28399|28392|28501.5|28494.5|28296.5|28289.5|5238
1639454400000|2021-12-14 04:00:00|28401.5|28394.5|28416.5|28409.5|28416.5|28409.5|28346.5|28339.5|2580
1639458000000|2021-12-14 05:00:00|28421.5|28414.5|28426.5|28419.5|28476.5|28469.5|28381.5|28374.5|3150
1639461600000|2021-12-14 06:00:00|28421.5|28414.5|28459|28452|28481.5|28474.5|28401.5|28394.5|3527
1639465200000|2021-12-14 07:00:00|28461.5|28454.5|28461.5|28454.5|28496.5|28489.5|28439|28432|797
1639468800000|2021-12-14 08:00:00|28466.5|28459.5|28486.5|28479.5|28534|28527|28466.5|28459.5|1170
1639472400000|2021-12-14 09:00:00|28484|28477|28369|28362|28516.5|28509.5|28354|28347|1653
1639476000000|2021-12-14 10:00:00|28366.5|28359.5|28401.5|28394.5|28411.5|28404.5|28361.5|28354.5|972
1639479600000|2021-12-14 11:00:00|28404|28397|28406.5|28399.5|28431.5|28424.5|28391.5|28384.5|567
1639483200000|2021-12-14 12:00:00|28404|28397|28416.5|28409.5|28441.5|28434.5|28401.5|28394.5|520
1639486800000|2021-12-14 13:00:00|28414|28407|28334|28327|28426.5|28419.5|28301.5|28294.5|1152
1639490400000|2021-12-14 14:00:00|28331.5|28324.5|28331.5|28324.5|28386.5|28379.5|28281.5|28274.5|5550
1639494000000|2021-12-14 15:00:00|28329|28322|28226.5|28219.5|28371.5|28364.5|28189|28182|2761
1639497600000|2021-12-14 16:00:00|28224|28217|28199|28192|28286.5|28279.5|28186.5|28179.5|2506
1639501200000|2021-12-14 17:00:00|28196.5|28189.5|28201.5|28194.5|28236.5|28229.5|28176.5|28169.5|968
1639504800000|2021-12-14 18:00:00|28204|28197|28241.5|28234.5|28276.5|28269.5|28196.5|28189.5|832
1639508400000|2021-12-14 19:00:00|28239|28232|28306.5|28299.5|28326.5|28319.5|28231.5|28224.5|1221
1639512000000|2021-12-14 20:00:00|28304|28297|28339|28332|28371.5|28364.5|28301.5|28294.5|2792
1639515600000|2021-12-14 21:00:00|28336.5|28329.5|28338.1|28308.1|28340.5|28329.5|28305.5|28290.5|227
1639519200000|2021-12-14 22:00:00|28338.6|28308.6|28295.9|28265.9|28339|28309|28295.9|28265.9|0
1639522800000|2021-12-14 23:00:00|28296.6|28266.6|28339|28332|28351.5|28344.5|28266.5|28259.5|18701
1639526400000|2021-12-15 00:00:00|28344|28337|28486.5|28479.5|28516.5|28509.5|28344|28337|6287
1639530000000|2021-12-15 01:00:00|28491.5|28484.5|28461.5|28454.5|28501.5|28494.5|28429|28422|2826
1639533600000|2021-12-15 02:00:00|28459|28452|28431.5|28424.5|28466.5|28459.5|28401.5|28394.5|1421
1639537200000|2021-12-15 03:00:00|28434|28427|28456.5|28449.5|28466.5|28459.5|28406.5|28399.5|1139
1639540800000|2021-12-15 04:00:00|28461.5|28454.5|28441.5|28434.5|28464|28457|28416.5|28409.5|1145
1639544400000|2021-12-15 05:00:00|28436.5|28429.5|28466.5|28459.5|28471.5|28464.5|28421.5|28414.5|2967
1639548000000|2021-12-15 06:00:00|28469|28462|28466.5|28459.5|28536.5|28529.5|28461.5|28454.5|4434
1639551600000|2021-12-15 07:00:00|28471.5|28464.5|28486.5|28479.5|28511.5|28504.5|28439|28432|656
1639555200000|2021-12-15 08:00:00|28489|28482|28531.5|28524.5|28556.5|28549.5|28489|28482|1043
1639558800000|2021-12-15 09:00:00|28534|28527|28511.5|28504.5|28546.5|28539.5|28481.5|28474.5|707
1639562400000|2021-12-15 10:00:00|28509|28502|28531.5|28524.5|28534|28527|28504|28497|346
1639566000000|2021-12-15 11:00:00|28536.5|28529.5|28516.5|28509.5|28541.5|28534.5|28501.5|28494.5|347
1639569600000|2021-12-15 12:00:00|28519|28512|28536.5|28529.5|28561.5|28554.5|28516.5|28509.5|502
1639573200000|2021-12-15 13:00:00|28531.5|28524.5|28539|28532|28561.5|28554.5|28521.5|28514.5|691
1639576800000|2021-12-15 14:00:00|28536.5|28529.5|28481.5|28474.5|28556.5|28549.5|28451.5|28444.5|2422
1639580400000|2021-12-15 15:00:00|28476.5|28469.5|28526.5|28519.5|28554|28547|28461.5|28454.5|2484
1639584000000|2021-12-15 16:00:00|28529|28522|28506.5|28499.5|28546.5|28539.5|28481.5|28474.5|1283
1639587600000|2021-12-15 17:00:00|28509|28502|28576.5|28569.5|28581.5|28574.5|28506.5|28499.5|1414
1639591200000|2021-12-15 18:00:00|28581.5|28574.5|28619|28612|28629|28622|28556.5|28549.5|1086
1639594800000|2021-12-15 19:00:00|28621.5|28614.5|28736.5|28729.5|28801.5|28794.5|28524|28517|5883
1639598400000|2021-12-15 20:00:00|28741.5|28734.5|28936.5|28929.5|28941.5|28934.5|28731.5|28724.5|5422
1639602000000|2021-12-15 21:00:00|28931.5|28924.5|28922.6|28892.6|28936.5|28929.5|28886.5|28879.5|522
1639605600000|2021-12-15 22:00:00|28922.5|28892.5|28920.6|28890.6|28926.7|28896.7|28920.2|28890.2|0
1639609200000|2021-12-15 23:00:00|28919.6|28889.6|29004|28997|29011.5|29004.5|28899|28885.3|20126
1639612800000|2021-12-16 00:00:00|29001.5|28994.5|28981.5|28974.5|29049|29042|28946.5|28939.5|8641
1639616400000|2021-12-16 01:00:00|28986.5|28979.5|28806.5|28799.5|29006.5|28999.5|28776.5|28769.5|6123
1639620000000|2021-12-16 02:00:00|28826.5|28819.5|28916.5|28909.5|28921.5|28914.5|28816.5|28809.5|2791
1639623600000|2021-12-16 03:00:00|28914|28907|28981.6|28974.6|28991.6|28984.6|28906.5|28899.5|2987
1639627200000|2021-12-16 04:00:00|28986.6|28979.6|28989.1|28982.1|28996.6|28989.6|28931.6|28924.6|2966
1639630800000|2021-12-16 05:00:00|28991.6|28984.6|29081.6|29074.6|29081.6|29074.6|28981.6|28974.6|5973
1639634400000|2021-12-16 06:00:00|29076.6|29069.6|29061.6|29054.6|29084.1|29077.1|29041.6|29034.6|4648
1639638000000|2021-12-16 07:00:00|29066.6|29059.6|29126.6|29119.6|29161.6|29154.6|29051.6|29044.6|1470
1639641600000|2021-12-16 08:00:00|29124.1|29117.1|29131.6|29124.6|29139.1|29132.1|29079.1|29072.1|1971
1639645200000|2021-12-16 09:00:00|29129.1|29122.1|29131.6|29124.6|29134.1|29127.1|29096.6|29089.6|704
1639648800000|2021-12-16 10:00:00|29126.6|29119.6|29169.1|29162.1|29174.1|29167.1|29111.6|29104.6|709
1639652400000|2021-12-16 11:00:00|29171.6|29164.6|29189.1|29182.1|29206.6|29199.6|29146.6|29139.6|876
1639656000000|2021-12-16 12:00:00|29191.6|29184.6|29156.6|29149.6|29191.6|29184.6|29151.6|29144.6|1706
1639659600000|2021-12-16 13:00:00|29161.6|29154.6|29121.6|29114.6|29161.6|29154.6|29101.6|29094.6|1026
1639663200000|2021-12-16 14:00:00|29124.1|29117.1|28986.6|28979.6|29124.1|29117.1|28981.6|28974.6|3443
1639666800000|2021-12-16 15:00:00|28989.1|28982.1|29019.1|29012.1|29046.6|29039.6|28951.6|28944.6|2455
1639670400000|2021-12-16 16:00:00|29016.6|29009.6|28939.1|28932.1|29021.6|29014.6|28934.1|28927.1|2363
1639674000000|2021-12-16 17:00:00|28936.6|28929.6|28861.6|28854.6|28956.6|28949.6|28861.6|28854.6|1914
1639677600000|2021-12-16 18:00:00|28864.1|28857.1|28871.6|28864.6|28914.1|28907.1|28854.1|28847.1|947
1639681200000|2021-12-16 19:00:00|28874.1|28867.1|28786.6|28779.6|28894.1|28887.1|28741.6|28734.6|2283
1639684800000|2021-12-16 20:00:00|28784.1|28777.1|28801.6|28794.6|28881.6|28874.6|28736.6|28729.6|3633
1639688400000|2021-12-16 21:00:00|28806.6|28799.6|28834.4|28804.4|28836.1|28822.1|28781.6|28774.6|219
1639692000000|2021-12-16 22:00:00|28834.6|28804.6|28830|28800|28834.6|28804.6|28820.5|28790.5|0
1639695600000|2021-12-16 23:00:00|28833|28803|28821.6|28814.6|28886.6|28879.6|28784.1|28775.6|20649
1639699200000|2021-12-17 00:00:00|28819.1|28812.1|28821.6|28814.6|28911.6|28904.6|28806.6|28799.6|5827
1639702800000|2021-12-17 01:00:00|28816.6|28809.6|28801.6|28794.6|28871.6|28864.6|28766.6|28759.6|3215
1639706400000|2021-12-17 02:00:00|28806.6|28799.6|28801.6|28794.6|28826.6|28819.6|28771.6|28764.6|1303
1639710000000|2021-12-17 03:00:00|28799.1|28792.1|28596.6|28589.6|28801.6|28794.6|28574.1|28567.1|5139
1639713600000|2021-12-17 04:00:00|28599.1|28592.1|28621.6|28614.6|28631.6|28624.6|28526.6|28519.6|6343
1639717200000|2021-12-17 05:00:00|28624.1|28617.1|28526.6|28519.6|28636.6|28629.6|28501.6|28494.6|7417
1639720800000|2021-12-17 06:00:00|28531.6|28524.6|28559.1|28552.1|28614.1|28607.1|28531.6|28524.6|4878
1639724400000|2021-12-17 07:00:00|28561.6|28554.6|28649.1|28642.1|28654.1|28647.1|28544.1|28537.1|1477
1639728000000|2021-12-17 08:00:00|28646.6|28639.6|28594.1|28587.1|28681.6|28674.6|28594.1|28587.1|1783
1639731600000|2021-12-17 09:00:00|28596.6|28589.6|28576.6|28569.6|28596.6|28589.6|28486.6|28479.6|2062
1639735200000|2021-12-17 10:00:00|28581.6|28574.6|28541.6|28534.6|28586.6|28579.6|28516.6|28509.6|860
1639738800000|2021-12-17 11:00:00|28536.6|28529.6|28559.1|28552.1|28571.6|28564.6|28516.6|28509.6|774
1639742400000|2021-12-17 12:00:00|28556.6|28549.6|28454.1|28447.1|28569.1|28562.1|28441.6|28434.6|1351
1639746000000|2021-12-17 13:00:00|28456.6|28449.6|28499.1|28492.1|28506.6|28499.6|28421.6|28414.6|935
1639749600000|2021-12-17 14:00:00|28496.6|28489.6|28504.1|28497.1|28531.6|28524.6|28406.6|28399.6|3887
1639753200000|2021-12-17 15:00:00|28501.6|28494.6|28596.6|28589.6|28626.6|28619.6|28396.6|28389.6|4072
1639756800000|2021-12-17 16:00:00|28599.1|28592.1|28581.6|28574.6|28656.6|28649.6|28521.6|28514.6|2930
1639760400000|2021-12-17 17:00:00|28579.1|28572.1|28606.6|28599.6|28631.6|28624.6|28526.6|28519.6|1258
1639764000000|2021-12-17 18:00:00|28601.6|28594.6|28666.6|28659.6|28669.1|28662.1|28581.6|28574.6|799
1639767600000|2021-12-17 19:00:00|28664.1|28657.1|28621.6|28614.6|28676.6|28669.6|28601.6|28594.6|981
1639771200000|2021-12-17 20:00:00|28624.1|28617.1|28479.1|28472.1|28651.6|28644.6|28476.6|28469.6|2894
1639774800000|2021-12-17 21:00:00|28481.6|28474.6|28505.8|28475.8|28525.6|28514.6|28476.6|28465.6|447
1639954800000|2021-12-19 23:00:00|28483.1|28468.1|28289.1|28282.1|28498.1|28483.1|28226.6|28219.6|23120
1639958400000|2021-12-20 00:00:00|28286.6|28279.6|28381.6|28374.6|28441.6|28434.6|28241.6|28234.6|9216
1639962000000|2021-12-20 01:00:00|28386.6|28379.6|28154.1|28147.1|28401.6|28394.6|28149.1|28142.1|5775
1639965600000|2021-12-20 02:00:00|28156.6|28149.6|28026.6|28019.6|28161.6|28154.6|27986.6|27979.6|7438
1639969200000|2021-12-20 03:00:00|28024.1|28017.1|27909.1|27902.1|28056.6|28049.6|27904.1|27897.1|4603
1639972800000|2021-12-20 04:00:00|27906.6|27899.6|27946.6|27939.6|28056.6|28049.6|27901.6|27894.6|5142
1639976400000|2021-12-20 05:00:00|27949.1|27942.1|27926.6|27919.6|27986.6|27979.6|27886.6|27879.6|6784
1639980000000|2021-12-20 06:00:00|27929.1|27922.1|27936.6|27929.6|27979.1|27972.1|27901.6|27894.6|5937
1639983600000|2021-12-20 07:00:00|27939.1|27932.1|27931.6|27924.6|27946.6|27939.6|27801.6|27794.6|1846
1639987200000|2021-12-20 08:00:00|27934.1|27927.1|27924.1|27917.1|28011.6|28004.6|27894.1|27887.1|3696
1639990800000|2021-12-20 09:00:00|27921.6|27914.6|27961.6|27954.6|27964.1|27957.1|27851.6|27844.6|2307
1639994400000|2021-12-20 10:00:00|27959.1|27952.1|28081.6|28074.6|28086.6|28079.6|27956.6|27949.6|2047
1639998000000|2021-12-20 11:00:00|28084.1|28077.1|28101.6|28094.6|28106.6|28099.6|28021.6|28014.6|919
1640001600000|2021-12-20 12:00:00|28106.6|28099.6|28051.6|28044.6|28136.6|28129.6|28051.6|28044.6|1091
1640005200000|2021-12-20 13:00:00|28054.1|28047.1|28081.6|28074.6|28101.6|28094.6|28051.6|28044.6|685
1640008800000|2021-12-20 14:00:00|28084.1|28077.1|28129.1|28122.1|28131.6|28124.6|28036.6|28029.6|2929
1640012400000|2021-12-20 15:00:00|28126.6|28119.6|28086.6|28079.6|28171.6|28164.6|28069.1|28062.1|2251
1640016000000|2021-12-20 16:00:00|28084.1|28077.1|28129.1|28122.1|28131.6|28124.6|28046.6|28039.6|1469
1640019600000|2021-12-20 17:00:00|28126.6|28119.6|28111.6|28104.6|28171.6|28164.6|28106.6|28099.6|939
1640023200000|2021-12-20 18:00:00|28114.1|28107.1|28206.6|28199.6|28239.1|28232.1|28111.6|28104.6|1073
1640026800000|2021-12-20 19:00:00|28211.6|28204.6|28246.6|28239.6|28271.6|28264.6|28201.6|28194.6|1540
1640030400000|2021-12-20 20:00:00|28249.1|28242.1|28266.6|28259.6|28301.6|28294.6|28214.1|28207.1|2898
1640034000000|2021-12-20 21:00:00|28264.1|28257.1|28255.8|28225.8|28288.1|28274.6|28246.6|28224.5|344
1640037600000|2021-12-20 22:00:00|28257.5|28227.5|28246.2|28216.2|28257.7|28227.7|28243.5|28213.5|0
1640041200000|2021-12-20 23:00:00|28241.7|28211.7|28366.6|28359.6|28371.6|28364.6|28239.6|28209.6|1671
1640044800000|2021-12-21 00:00:00|28369.1|28362.1|28381.6|28374.6|28411.6|28404.6|28221.6|28214.6|10188
1640048400000|2021-12-21 01:00:00|28384.1|28377.1|28481.6|28474.6|28491.6|28484.6|28306.6|28299.6|4677
1640052000000|2021-12-21 02:00:00|28484.1|28477.1|28501.6|28494.6|28521.6|28514.6|28466.6|28459.6|3885
1640055600000|2021-12-21 03:00:00|28499.1|28492.1|28511.6|28504.6|28546.6|28539.6|28451.6|28444.6|1965
1640059200000|2021-12-21 04:00:00|28509.1|28502.1|28471.6|28464.6|28509.1|28502.1|28469.1|28462.1|1586
1640062800000|2021-12-21 05:00:00|28476.6|28469.6|28516.6|28509.6|28521.6|28514.6|28471.6|28464.6|6336
1640066400000|2021-12-21 06:00:00|28519.1|28512.1|28574.1|28567.1|28586.6|28579.6|28511.6|28504.6|4806
1640070000000|2021-12-21 07:00:00|28571.6|28564.6|28516.6|28509.6|28596.6|28589.6|28496.6|28489.6|1431
1640073600000|2021-12-21 08:00:00|28514.1|28507.1|28476.6|28469.6|28514.1|28507.1|28421.6|28414.6|2111
1640077200000|2021-12-21 09:00:00|28474.1|28467.1|28446.6|28439.6|28506.6|28499.6|28441.6|28434.6|867
1640080800000|2021-12-21 10:00:00|28449.1|28442.1|28504.1|28497.1|28516.6|28509.6|28429.1|28422.1|458
1640084400000|2021-12-21 11:00:00|28501.6|28494.6|28541.6|28534.6|28551.6|28544.6|28491.6|28484.6|847
1640088000000|2021-12-21 12:00:00|28544.1|28537.1|28526.6|28519.6|28556.6|28549.6|28526.6|28519.6|529
1640091600000|2021-12-21 13:00:00|28529.1|28522.1|28531.6|28524.6|28536.6|28529.6|28491.6|28484.6|645
1640095200000|2021-12-21 14:00:00|28534.1|28527.1|28501.6|28494.6|28561.6|28554.6|28484.1|28477.1|1645
1640098800000|2021-12-21 15:00:00|28506.6|28499.6|28526.6|28519.6|28571.6|28564.6|28464.1|28457.1|1776
1640102400000|2021-12-21 16:00:00|28521.6|28514.6|28616.6|28609.6|28636.6|28629.6|28511.6|28504.6|1811
1640106000000|2021-12-21 17:00:00|28621.6|28614.6|28686.6|28679.6|28689.1|28682.1|28611.6|28604.6|930
1640109600000|2021-12-21 18:00:00|28681.6|28674.6|28674.1|28667.1|28691.6|28684.6|28636.6|28629.6|982
1640113200000|2021-12-21 19:00:00|28676.6|28669.6|28716.6|28709.6|28721.6|28714.6|28666.6|28659.6|886
1640116800000|2021-12-21 20:00:00|28714.1|28707.1|28694.1|28687.1|28721.6|28714.6|28641.6|28634.6|1130
1640120400000|2021-12-21 21:00:00|28691.6|28684.6|28714.6|28684.6|28720.6|28705.6|28676.6|28669.6|143
1640124000000|2021-12-21 22:00:00|28715.5|28685.5|28709.2|28679.2|28721.3|28691.3|28707.6|28677.6|0
1640127600000|2021-12-21 23:00:00|28709.5|28679.5|28629.1|28622.1|28720.6|28705.6|28611.6|28604.6|11985
1640131200000|2021-12-22 00:00:00|28626.6|28619.6|28526.6|28519.6|28681.6|28674.6|28506.6|28499.6|7422
1640134800000|2021-12-22 01:00:00|28521.6|28514.6|28519.1|28512.1|28591.6|28584.6|28476.6|28469.6|2105
1640138400000|2021-12-22 02:00:00|28521.6|28514.6|28509.1|28502.1|28561.6|28554.6|28501.6|28494.6|1295
1640142000000|2021-12-22 03:00:00|28506.6|28499.6|28571.6|28564.6|28586.6|28579.6|28491.6|28484.6|1407
1640145600000|2021-12-22 04:00:00|28574.1|28567.1|28541.6|28534.6|28586.6|28579.6|28536.6|28529.6|1303
1640149200000|2021-12-22 05:00:00|28544.1|28537.1|28541.6|28534.6|28551.6|28544.6|28476.6|28469.6|4703
1640152800000|2021-12-22 06:00:00|28546.6|28539.6|28511.6|28504.6|28556.6|28549.6|28501.6|28494.6|3386
1640156400000|2021-12-22 07:00:00|28516.6|28509.6|28506.6|28499.6|28541.6|28534.6|28506.6|28499.6|334
1640160000000|2021-12-22 08:00:00|28511.6|28504.6|28489.1|28482.1|28514.1|28507.1|28451.6|28444.6|1246
1640163600000|2021-12-22 09:00:00|28491.6|28484.6|28496.6|28489.6|28506.6|28499.6|28476.6|28469.6|578
1640167200000|2021-12-22 10:00:00|28499.1|28492.1|28536.6|28529.6|28541.6|28534.6|28494.1|28487.1|480
1640170800000|2021-12-22 11:00:00|28531.6|28524.6|28546.6|28539.6|28549.1|28542.1|28516.6|28509.6|534
1640174400000|2021-12-22 12:00:00|28549.1|28542.1|28531.6|28524.6|28561.6|28554.6|28531.6|28524.6|594
1640178000000|2021-12-22 13:00:00|28534.1|28527.1|28511.6|28504.6|28541.6|28534.6|28486.6|28479.6|676
1640181600000|2021-12-22 14:00:00|28514.1|28507.1|28559.1|28552.1|28576.6|28569.6|28501.6|28494.6|1322
1640185200000|2021-12-22 15:00:00|28561.6|28554.6|28681.6|28674.6|28691.6|28684.6|28536.6|28529.6|2077
1640188800000|2021-12-22 16:00:00|28676.6|28669.6|28714.1|28707.1|28721.6|28714.6|28651.6|28644.6|1363
1640192400000|2021-12-22 17:00:00|28716.6|28709.6|28714.1|28707.1|28731.6|28724.6|28701.6|28694.6|1035
1640196000000|2021-12-22 18:00:00|28711.6|28704.6|28696.6|28689.6|28721.6|28714.6|28684.1|28677.1|566
1640199600000|2021-12-22 19:00:00|28691.6|28684.6|28691.6|28684.6|28706.6|28699.6|28671.6|28664.6|741
1640203200000|2021-12-22 20:00:00|28694.1|28687.1|28726.6|28719.6|28741.6|28734.6|28691.6|28684.6|1221
1640206800000|2021-12-22 21:00:00|28724.1|28717.1|28718.1|28688.1|28734.1|28727.1|28710.6|28687.1|319
1640210400000|2021-12-22 22:00:00|28718.2|28688.2|28713.3|28683.3|28718.5|28688.5|28712.2|28682.2|0
1640214000000|2021-12-22 23:00:00|28714.1|28684.1|28714.1|28707.1|28761.6|28754.6|28706.6|28684.1|8824
1640217600000|2021-12-23 00:00:00|28711.6|28704.6|28681.6|28674.6|28711.6|28704.6|28641.6|28634.6|4025
1640221200000|2021-12-23 01:00:00|28676.6|28669.6|28656.6|28649.6|28701.6|28694.6|28651.6|28644.6|1910
1640224800000|2021-12-23 02:00:00|28659.1|28652.1|28659.1|28652.1|28684.1|28677.1|28631.6|28624.6|1077
1640228400000|2021-12-23 03:00:00|28656.6|28649.6|28701.6|28694.6|28704.1|28697.1|28646.6|28639.6|1088
1640232000000|2021-12-23 04:00:00|28699.1|28692.1|28711.6|28704.6|28716.6|28709.6|28691.6|28684.6|1174
1640235600000|2021-12-23 05:00:00|28714.1|28707.1|28786.6|28779.6|28786.6|28779.6|28714.1|28707.1|3768
1640239200000|2021-12-23 06:00:00|28781.6|28774.6|28769.1|28762.1|28801.6|28794.6|28754.1|28747.1|2996
1640242800000|2021-12-23 07:00:00|28766.6|28759.6|28746.6|28739.6|28776.6|28769.6|28746.6|28739.6|624
1640246400000|2021-12-23 08:00:00|28749.1|28742.1|28756.6|28749.6|28766.6|28759.6|28719.1|28712.1|1362
1640250000000|2021-12-23 09:00:00|28751.6|28744.6|28754.1|28747.1|28766.6|28759.6|28741.6|28734.6|421
1640253600000|2021-12-23 10:00:00|28756.6|28749.6|28771.6|28764.6|28776.6|28769.6|28746.6|28739.6|372
1640257200000|2021-12-23 11:00:00|28774.1|28767.1|28766.6|28759.6|28779.1|28772.1|28756.6|28749.6|410
1640260800000|2021-12-23 12:00:00|28769.1|28762.1|28771.6|28764.6|28781.6|28774.6|28766.6|28759.6|277
1640264400000|2021-12-23 13:00:00|28774.1|28767.1|28741.6|28734.6|28781.6|28774.6|28726.6|28719.6|447
1640268000000|2021-12-23 14:00:00|28744.1|28737.1|28806.6|28799.6|28826.6|28819.6|28741.6|28734.6|1593
1640271600000|2021-12-23 15:00:00|28811.6|28804.6|28866.6|28859.6|28866.6|28859.6|28791.6|28784.6|1349
1640275200000|2021-12-23 16:00:00|28861.6|28854.6|28871.6|28864.6|28871.6|28864.6|28846.6|28839.6|1077
1640278800000|2021-12-23 17:00:00|28866.6|28859.6|28851.6|28844.6|28866.6|28859.6|28841.6|28834.6|540
1640282400000|2021-12-23 18:00:00|28849.1|28842.1|28881.6|28874.6|28886.6|28879.6|28841.6|28834.6|619
1640286000000|2021-12-23 19:00:00|28884.1|28877.1|28896.6|28889.6|28901.6|28894.6|28871.6|28864.6|430
1640289600000|2021-12-23 20:00:00|28891.6|28884.6|28876.6|28869.6|28941.6|28934.6|28864.1|28857.1|2283
1640293200000|2021-12-23 21:00:00|28871.6|28864.6|28882.3|28852.3|28889.1|28882.1|28869.1|28852.3|219
1640300400000|2021-12-23 23:00:00|28921.6|28914.6|28836.6|28829.6|28921.6|28914.6|28836.6|28829.6|574
1640304000000|2021-12-24 00:00:00|28826.6|28819.6|28811.6|28804.6|28876.6|28869.6|28811.6|28804.6|3093
1640307600000|2021-12-24 01:00:00|28814.1|28807.1|28831.6|28824.6|28856.6|28849.6|28806.6|28799.6|1095
1640311200000|2021-12-24 02:00:00|28836.6|28829.6|28826.6|28819.6|28839.1|28832.1|28816.6|28809.6|675
1640314800000|2021-12-24 03:00:00|28829.1|28822.1|28831.6|28824.6|28836.6|28829.6|28816.6|28809.6|645
1640318400000|2021-12-24 04:00:00|28826.6|28819.6|28821.6|28814.6|28831.6|28824.6|28814.1|28807.1|637
1640322000000|2021-12-24 05:00:00|28811.6|28804.6|28811.6|28804.6|28821.6|28814.6|28776.6|28769.6|2357
1640325600000|2021-12-24 06:00:00|28806.6|28799.6|28766.6|28759.6|28816.6|28809.6|28739.1|28732.1|1640
1640329200000|2021-12-24 07:00:00|28769.1|28762.1|28784.1|28777.1|28791.6|28784.6|28769.1|28762.1|194
1640332800000|2021-12-24 08:00:00|28786.6|28779.6|28781.6|28774.6|28789.1|28782.1|28776.6|28769.6|320
1640336400000|2021-12-24 09:00:00|28779.1|28772.1|28774.1|28767.1|28786.6|28779.6|28774.1|28767.1|92
1640340000000|2021-12-24 10:00:00|28776.6|28769.6|28776.6|28769.6|28779.1|28772.1|28774.1|28767.1|21
1640343600000|2021-12-24 11:00:00|28774.1|28767.1|28779.1|28772.1|28784.1|28777.1|28774.1|28767.1|46
1640347200000|2021-12-24 12:00:00|28781.6|28774.6|28776.6|28769.6|28781.6|28774.6|28766.6|28759.6|154
1640350800000|2021-12-24 13:00:00|28774.1|28767.1|28766.6|28759.6|28776.6|28769.6|28766.6|28759.6|96
1640354400000|2021-12-24 14:00:00|28769.1|28762.1|28776.6|28769.6|28776.6|28769.6|28766.6|28759.6|37
1640358000000|2021-12-24 15:00:00|28774.1|28767.1|28771.6|28764.6|28776.6|28769.6|28771.6|28764.6|22
1640361600000|2021-12-24 16:00:00|28774.1|28767.1|28771.6|28764.6|28774.1|28767.1|28769.1|28762.1|44
1640365200000|2021-12-24 17:00:00|28766.6|28759.6|28769.1|28762.1|28771.6|28764.6|28764.1|28757.1|66
1640368800000|2021-12-24 18:00:00|28766.6|28759.6|28744.1|28737.1|28769.1|28762.1|28736.6|28729.6|208
1640372400000|2021-12-24 19:00:00|28741.6|28734.6|28749.1|28742.1|28749.1|28742.1|28741.6|28734.6|5
1640376000000|2021-12-24 20:00:00|28751.6|28744.6|28741.6|28734.6|28759.1|28752.1|28731.6|28724.6|64
1640379600000|2021-12-24 21:00:00|28739.1|28732.1|28724.1|28717.1|28739.1|28732.1|28724.1|28717.1|17
1640559600000|2021-12-26 23:00:00|28890.6|28875.6|28776.6|28769.6|28890.6|28875.6|28731.6|28724.6|2411
1640563200000|2021-12-27 00:00:00|28774.1|28767.1|28701.6|28694.6|28804.1|28797.1|28656.6|28649.6|3479
1640566800000|2021-12-27 01:00:00|28704.1|28697.1|28726.6|28719.6|28746.6|28739.6|28669.1|28662.1|1454
1640570400000|2021-12-27 02:00:00|28731.6|28724.6|28731.6|28724.6|28744.1|28737.1|28716.6|28709.6|468
1640574000000|2021-12-27 03:00:00|28726.6|28719.6|28720.9|28713.9|28726.6|28719.6|28710.9|28703.9|478
1640577600000|2021-12-27 04:00:00|28718.4|28711.4|28705.9|28698.9|28735.9|28728.9|28700.9|28693.9|659
1640581200000|2021-12-27 05:00:00|28710.9|28703.9|28700.9|28693.9|28723.4|28716.4|28690.9|28683.9|1255
1640584800000|2021-12-27 06:00:00|28695.9|28688.9|28728.4|28721.4|28733.4|28726.4|28685.9|28678.9|1639
1640588400000|2021-12-27 07:00:00|28725.9|28718.9|28710.9|28703.9|28750.9|28743.9|28685.9|28678.9|433
1640592000000|2021-12-27 08:00:00|28713.4|28706.4|28780.9|28773.9|28785.9|28778.9|28703.4|28696.4|1078
1640595600000|2021-12-27 09:00:00|28778.4|28771.4|28800.9|28793.9|28805.9|28798.9|28755.9|28748.9|488
1640599200000|2021-12-27 10:00:00|28803.4|28796.4|28803.4|28796.4|28815.9|28808.9|28785.9|28778.9|442
1640602800000|2021-12-27 11:00:00|28805.9|28798.9|28800.9|28793.9|28805.9|28798.9|28780.9|28773.9|143
1640606400000|2021-12-27 12:00:00|28798.4|28791.4|28825.9|28818.9|28838.4|28831.4|28795.9|28788.9|470
1640610000000|2021-12-27 13:00:00|28830.9|28823.9|28860.9|28853.9|28865.9|28858.9|28825.9|28818.9|586
1640613600000|2021-12-27 14:00:00|28863.4|28856.4|28858.4|28851.4|28893.4|28886.4|28845.9|28838.9|955
1640617200000|2021-12-27 15:00:00|28860.9|28853.9|28975.9|28968.9|28975.9|28968.9|28850.9|28843.9|1492
1640620800000|2021-12-27 16:00:00|28978.4|28971.4|28970.9|28963.9|29000.9|28993.9|28960.9|28953.9|1032
1640624400000|2021-12-27 17:00:00|28968.4|28961.4|29005.9|28998.9|29010.9|29003.9|28968.4|28961.4|564
1640628000000|2021-12-27 18:00:00|29003.4|28996.4|29020.9|29013.9|29025.9|29018.9|28995.9|28988.9|507
1640631600000|2021-12-27 19:00:00|29015.9|29008.9|29020.9|29013.9|29055.9|29048.9|29005.9|28998.9|954
1640635200000|2021-12-27 20:00:00|29018.4|29011.4|29035.9|29028.9|29040.9|29033.9|28995.9|28988.9|1068
1640638800000|2021-12-27 21:00:00|29030.9|29023.9|29037.8|29007.8|29043.4|29036.4|29020.9|29006.8|137
1640642400000|2021-12-27 22:00:00|29036.5|29006.5|28999.4|28969.4|29036.8|29006.8|28987.1|28957.1|0
1640646000000|2021-12-27 23:00:00|28996.2|28966.2|28970.9|28963.9|29039.9|29026.4|28955.9|28948.9|6968
1640649600000|2021-12-28 00:00:00|28968.4|28961.4|29093.4|29086.4|29130.9|29123.9|28875.9|28868.9|6952
1640653200000|2021-12-28 01:00:00|29090.9|29083.9|28985.9|28978.9|29095.9|29088.9|28960.9|28953.9|2759
1640656800000|2021-12-28 02:00:00|28983.4|28976.4|28960.9|28953.9|29000.9|28993.9|28945.9|28938.9|1190
1640660400000|2021-12-28 03:00:00|28963.4|28956.4|29000.9|28993.9|29005.9|28998.9|28930.9|28923.9|1079
1640664000000|2021-12-28 04:00:00|28995.9|28988.9|28970.9|28963.9|29020.9|29013.9|28965.9|28958.9|965
1640667600000|2021-12-28 05:00:00|28965.9|28958.9|29060.9|29053.9|29065.9|29058.9|28960.9|28953.9|3088
1640671200000|2021-12-28 06:00:00|29023.4|29016.4|28978.4|28971.4|29033.4|29026.4|28953.4|28946.4|3092
1640674800000|2021-12-28 07:00:00|28983.4|28976.4|28948.4|28941.4|28983.4|28976.4|28928.4|28921.4|625
1640678400000|2021-12-28 08:00:00|28950.9|28943.9|29013.4|29006.4|29020.9|29013.9|28938.4|28931.4|968
1640682000000|2021-12-28 09:00:00|29015.9|29008.9|29013.4|29006.4|29035.9|29028.9|29005.9|28998.9|494
1640685600000|2021-12-28 10:00:00|29015.9|29008.9|29023.4|29016.4|29038.4|29031.4|29013.4|29006.4|547
1640689200000|2021-12-28 11:00:00|29020.9|29013.9|29013.4|29006.4|29028.4|29021.4|29008.4|29001.4|246
1640692800000|2021-12-28 12:00:00|29010.9|29003.9|29045.9|29038.9|29050.9|29043.9|29008.4|29001.4|277
1640696400000|2021-12-28 13:00:00|29043.4|29036.4|28998.4|28991.4|29053.4|29046.4|28993.4|28986.4|274
1640700000000|2021-12-28 14:00:00|28995.9|28988.9|29038.4|29031.4|29058.4|29051.4|28983.4|28976.4|799
1640703600000|2021-12-28 15:00:00|29040.9|29033.9|29023.4|29016.4|29063.4|29056.4|29003.4|28996.4|979
1640707200000|2021-12-28 16:00:00|29020.9|29013.9|29043.4|29036.4|29043.4|29036.4|29000.9|28993.9|648
1640710800000|2021-12-28 17:00:00|29040.9|29033.9|28988.4|28981.4|29048.4|29041.4|28963.4|28956.4|839
1640714400000|2021-12-28 18:00:00|28985.9|28978.9|29000.9|28993.9|29003.4|28996.4|28968.4|28961.4|350
1640718000000|2021-12-28 19:00:00|28998.4|28991.4|28988.4|28981.4|29000.9|28993.9|28958.4|28951.4|323
1640721600000|2021-12-28 20:00:00|28983.4|28976.4|28988.4|28981.4|29028.4|29021.4|28970.9|28963.9|997
1640725200000|2021-12-28 21:00:00|28985.9|28978.9|28993.1|28963.1|29008.4|29001.4|28982.4|28962.4|193
1640728800000|2021-12-28 22:00:00|28995.6|28965.6|28992.6|28962.6|28995.6|28965.6|28988.1|28958.1|0
1640732400000|2021-12-28 23:00:00|28997.7|28967.7|29005.9|28998.9|29028.4|29021.4|28953.4|28939.9|1042
1640736000000|2021-12-29 00:00:00|28998.4|28991.4|29013.4|29006.4|29103.4|29096.4|28988.4|28981.4|3184
1640739600000|2021-12-29 01:00:00|29010.9|29003.9|28788.4|28781.4|29015.9|29008.9|28788.4|28781.4|3918
1640743200000|2021-12-29 02:00:00|28793.4|28786.4|28828.4|28821.4|28828.4|28821.4|28720.9|28713.9|2494
1640746800000|2021-12-29 03:00:00|28825.9|28818.9|28873.3|28866.3|28890.9|28883.9|28808.4|28801.4|932
1640750400000|2021-12-29 04:00:00|28870.8|28863.8|28848.3|28841.3|28873.3|28866.3|28833.3|28826.3|1063
1640754000000|2021-12-29 05:00:00|28843.3|28836.3|28868.3|28861.3|28883.3|28876.3|28820.8|28813.8|2144
1640757600000|2021-12-29 06:00:00|28863.3|28856.3|28880.8|28873.8|28920.8|28913.8|28843.3|28836.3|2817
1640761200000|2021-12-29 07:00:00|28878.3|28871.3|28898.3|28891.3|28908.3|28901.3|28863.3|28856.3|491
1640764800000|2021-12-29 08:00:00|28903.3|28896.3|28908.3|28901.3|28913.3|28906.3|28878.3|28871.3|743
1640768400000|2021-12-29 09:00:00|28905.8|28898.8|28893.3|28886.3|28920.8|28913.8|28883.3|28876.3|444
1640772000000|2021-12-29 10:00:00|28895.8|28888.8|28883.3|28876.3|28898.3|28891.3|28873.3|28866.3|214
1640775600000|2021-12-29 11:00:00|28878.3|28871.3|28858.3|28851.3|28878.3|28871.3|28843.3|28836.3|289
1640779200000|2021-12-29 12:00:00|28860.8|28853.8|28833.3|28826.3|28860.8|28853.8|28833.3|28826.3|381
1640782800000|2021-12-29 13:00:00|28835.8|28828.8|28813.3|28806.3|28848.3|28841.3|28793.3|28786.3|375
1640786400000|2021-12-29 14:00:00|28815.8|28808.8|28793.3|28786.3|28838.3|28831.3|28768.3|28761.3|1107
1640790000000|2021-12-29 15:00:00|28798.3|28791.3|28833.3|28826.3|28835.8|28828.8|28715.8|28708.8|1422
1640793600000|2021-12-29 16:00:00|28830.8|28823.8|28823.3|28816.3|28843.3|28836.3|28798.3|28791.3|770
1640797200000|2021-12-29 17:00:00|28820.8|28813.8|28825.8|28818.8|28828.3|28821.3|28788.3|28781.3|385
1640800800000|2021-12-29 18:00:00|28828.3|28821.3|28843.3|28836.3|28845.8|28838.8|28818.3|28811.3|256
1640804400000|2021-12-29 19:00:00|28840.8|28833.8|28858.3|28851.3|28878.3|28871.3|28838.3|28831.3|494
1640808000000|2021-12-29 20:00:00|28855.8|28848.8|28833.3|28826.3|28885.8|28878.8|28823.3|28816.3|1526
1640811600000|2021-12-29 21:00:00|28830.8|28823.8|28844.9|28814.9|28865.8|28858.8|28818.3|28811.3|291
1640815200000|2021-12-29 22:00:00|28846.3|28816.3|28847.2|28817.2|28848.9|28818.9|28845.9|28815.9|0
1640818800000|2021-12-29 23:00:00|28850.1|28820.1|28790.8|28783.8|28867.3|28852.3|28785.8|28778.8|5533
1640822400000|2021-12-30 00:00:00|28788.3|28781.3|28778.3|28771.3|28793.3|28786.3|28570.8|28563.8|5819
1640826000000|2021-12-30 01:00:00|28783.3|28776.3|28868.3|28861.3|28908.3|28901.3|28743.3|28736.3|2612
1640829600000|2021-12-30 02:00:00|28870.8|28863.8|28843.3|28836.3|28903.3|28896.3|28833.3|28826.3|1147
1640833200000|2021-12-30 03:00:00|28838.3|28831.3|28793.3|28786.3|28863.3|28856.3|28790.8|28783.8|1019
1640836800000|2021-12-30 04:00:00|28798.3|28791.3|28838.3|28831.3|28855.8|28848.8|28798.3|28791.3|890
1640840400000|2021-12-30 05:00:00|28840.8|28833.8|28813.3|28806.3|28888.3|28881.3|28813.3|28806.3|3371
1640844000000|2021-12-30 06:00:00|28805.8|28798.8|28878.3|28871.3|28898.3|28891.3|28798.3|28791.3|3808
1640847600000|2021-12-30 07:00:00|28883.3|28876.3|28875.8|28868.8|28888.3|28881.3|28848.3|28841.3|401
1640851200000|2021-12-30 08:00:00|28873.3|28866.3|28908.3|28901.3|28913.3|28906.3|28873.3|28866.3|718
1640854800000|2021-12-30 09:00:00|28910.8|28903.8|28938.3|28931.3|28958.3|28951.3|28898.3|28891.3|512
1640858400000|2021-12-30 10:00:00|28943.3|28936.3|28913.3|28906.3|28943.3|28936.3|28913.3|28906.3|274
1640862000000|2021-12-30 11:00:00|28910.8|28903.8|28923.3|28916.3|28938.3|28931.3|28898.3|28891.3|660
1640865600000|2021-12-30 12:00:00|28925.8|28918.8|28908.3|28901.3|28930.8|28923.8|28903.3|28896.3|372
1640869200000|2021-12-30 13:00:00|28905.8|28898.8|28920.8|28913.8|28923.3|28916.3|28893.3|28886.3|450
1640872800000|2021-12-30 14:00:00|28923.3|28916.3|28918.3|28911.3|28950.8|28943.8|28913.3|28906.3|948
1640876400000|2021-12-30 15:00:00|28923.3|28916.3|28938.3|28931.3|28958.3|28951.3|28913.3|28906.3|781
1640880000000|2021-12-30 16:00:00|28933.3|28926.3|28938.3|28931.3|28963.3|28956.3|28933.3|28926.3|802
1640883600000|2021-12-30 17:00:00|28940.8|28933.8|28933.3|28926.3|28953.3|28946.3|28923.3|28916.3|430
1640887200000|2021-12-30 18:00:00|28928.3|28921.3|28943.3|28936.3|28948.3|28941.3|28920.8|28913.8|214
1640890800000|2021-12-30 19:00:00|28945.8|28938.8|28933.3|28926.3|28953.3|28946.3|28918.3|28911.3|345
1640894400000|2021-12-30 20:00:00|28928.3|28921.3|28858.3|28851.3|28933.3|28926.3|28818.3|28811.3|2140
1640898000000|2021-12-30 21:00:00|28863.3|28856.3|28864.4|28834.4|28874.8|28861.3|28825.8|28818.8|186
1640901600000|2021-12-30 22:00:00|28864|28834|28863.5|28833.5|28866.1|28836.1|28862|28832|0
1640905200000|2021-12-30 23:00:00|28872.3|28842.3|28815.8|28808.8|28878.1|28854.8|28793.3|28786.3|7193
1640908800000|2021-12-31 00:00:00|28813.3|28806.3|28768.3|28761.3|28835.8|28828.8|28723.3|28716.3|577
1640912400000|2021-12-31 01:00:00|28773.3|28766.3|28828.3|28821.3|28833.3|28826.3|28738.3|28731.3|669
1640916000000|2021-12-31 02:00:00|28830.8|28823.8|28773.3|28766.3|28830.8|28823.8|28758.3|28751.3|190
1640919600000|2021-12-31 03:00:00|28770.8|28763.8|28768.3|28761.3|28775.8|28768.8|28728.3|28721.3|248
1640923200000|2021-12-31 04:00:00|28765.8|28758.8|28773.3|28766.3|28778.3|28771.3|28753.3|28746.3|119
1640926800000|2021-12-31 05:00:00|28768.3|28761.3|28765.8|28758.8|28768.3|28761.3|28748.3|28741.3|391
1640930400000|2021-12-31 06:00:00|28778.3|28771.3|28778.2|28771.2|28783.3|28776.3|28758.3|28751.3|238
1640934000000|2021-12-31 07:00:00|28780.7|28773.7|28798.2|28791.2|28803.2|28796.2|28775.7|28768.7|135
1640937600000|2021-12-31 08:00:00|28800.7|28793.7|28818.2|28811.2|28833.2|28826.2|28793.2|28786.2|236
1640941200000|2021-12-31 09:00:00|28815.7|28808.7|28823.2|28816.2|28823.2|28816.2|28783.2|28776.2|165
1640944800000|2021-12-31 10:00:00|28820.7|28813.7|28803.2|28796.2|28823.2|28816.2|28788.2|28781.2|165
1640948400000|2021-12-31 11:00:00|28800.7|28793.7|28775.7|28768.7|28803.2|28796.2|28773.2|28766.2|92
1640952000000|2021-12-31 12:00:00|28775.7|28768.7|28803.2|28796.2|28813.2|28806.2|28758.2|28751.2|398
1640955600000|2021-12-31 13:00:00|28808.2|28801.2|28815.7|28808.7|28828.2|28821.2|28803.2|28796.2|419
1640959200000|2021-12-31 14:00:00|28818.2|28811.2|28838.2|28831.2|28873.2|28866.2|28793.2|28786.2|719
1640962800000|2021-12-31 15:00:00|28835.7|28828.7|28933.2|28926.2|28938.2|28931.2|28795.7|28788.7|1084
1640966400000|2021-12-31 16:00:00|28938.2|28931.2|28910.7|28903.7|28968.2|28961.2|28898.2|28891.2|933
1640970000000|2021-12-31 17:00:00|28913.2|28906.2|28933.2|28926.2|28935.7|28928.7|28888.2|28881.2|478
1640973600000|2021-12-31 18:00:00|28928.2|28921.2|28968.2|28961.2|28973.2|28966.2|28923.2|28916.2|339
1640977200000|2021-12-31 19:00:00|28970.7|28963.7|28973.2|28966.2|28983.2|28976.2|28943.2|28936.2|337
1640980800000|2021-12-31 20:00:00|28978.2|28971.2|28833.2|28826.2|29005.7|28998.7|28830.7|28823.7|1884
1640984400000|2021-12-31 21:00:00|28828.2|28821.2|28919.6|28889.6|28920.2|28897.2|28828.2|28821.2|237
1641164400000|2022-01-02 23:00:00|28977.2|28962.2|28948.2|28941.2|29069.7|29054.7|28920.7|28913.7|4184
1641168000000|2022-01-03 00:00:00|28950.7|28943.7|29133.2|29126.2|29150.7|29143.7|28950.7|28943.7|1743
1641171600000|2022-01-03 01:00:00|29135.7|29128.7|29010.7|29003.7|29163.2|29156.2|29008.2|29001.2|1407
1641175200000|2022-01-03 02:00:00|29008.2|29001.2|29003|28996|29023.2|29016.2|28958.2|28951.2|489
1641178800000|2022-01-03 03:00:00|29005.5|28998.5|28965.5|28958.5|29005.5|28998.5|28940.5|28933.5|327
1641182400000|2022-01-03 04:00:00|28968|28961|28920.5|28913.5|28973|28966|28878|28871|679
1641186000000|2022-01-03 05:00:00|28923|28916|28928|28921|28958|28951|28923|28916|340
1641189600000|2022-01-03 06:00:00|28913|28906|28940.5|28933.5|28950.5|28943.5|28900.5|28893.5|419
1641193200000|2022-01-03 07:00:00|28943|28936|28948|28941|28958|28951|28888|28881|285
1641196800000|2022-01-03 08:00:00|28950.5|28943.5|28983|28976|29028|29021|28943|28936|1069
1641200400000|2022-01-03 09:00:00|28985.5|28978.5|28988|28981|28993|28986|28968|28961|248
1641204000000|2022-01-03 10:00:00|28985.5|28978.5|28993|28986|29010.5|29003.5|28975.5|28968.5|249
1641207600000|2022-01-03 11:00:00|28998|28991|28998|28991|29013|29006|28983|28976|243
1641211200000|2022-01-03 12:00:00|28993|28986|29003|28996|29013|29006|28988|28981|318
1641214800000|2022-01-03 13:00:00|29008|29001|28953|28946|29008|29001|28950.5|28943.5|391
1641218400000|2022-01-03 14:00:00|28948|28941|28878|28871|28973|28966|28828|28821|1838
1641222000000|2022-01-03 15:00:00|28880.5|28873.5|28958|28951|29008|29001|28868|28861|1423
1641225600000|2022-01-03 16:00:00|28960.5|28953.5|28913|28906|28963|28956|28870.5|28863.5|1304
1641229200000|2022-01-03 17:00:00|28910.5|28903.5|28923|28916|28933|28926|28893|28886|472
1641232800000|2022-01-03 18:00:00|28920.5|28913.5|28925.5|28918.5|28935.5|28928.5|28898|28891|775
1641236400000|2022-01-03 19:00:00|28923|28916|28963|28956|28978|28971|28918|28911|422
1641240000000|2022-01-03 20:00:00|28965.5|28958.5|28953|28946|28968|28961|28853|28846|2834
1641243600000|2022-01-03 21:00:00|28950.5|28943.5|28978.8|28948.8|28979.6|28957|28918|28911|231
1641247200000|2022-01-03 22:00:00|28979.3|28949.3|28986.5|28956.5|28986.6|28956.6|28979.1|28949.1|0
1641250800000|2022-01-03 23:00:00|28985.7|28955.7|29068|29061|29085.5|29078.5|28962|28947|9245
1641254400000|2022-01-04 00:00:00|29078|29071|29188|29181|29233|29226|28950.5|28943.5|8250
1641258000000|2022-01-04 01:00:00|29190.5|29183.5|29188|29181|29263|29256|29143|29136|5609
1641261600000|2022-01-04 02:00:00|29190.5|29183.5|29203|29196|29218|29211|29163|29156|2640
1641265200000|2022-01-04 03:00:00|29208|29201|29258|29251|29283|29276|29178|29171|2764
1641268800000|2022-01-04 04:00:00|29260.5|29253.5|29303|29296|29318|29311|29248|29241|3035
1641272400000|2022-01-04 05:00:00|29305.5|29298.5|29283|29276|29320.5|29313.5|29278|29271|4906
1641276000000|2022-01-04 06:00:00|29288|29281|29258|29251|29313|29306|29233|29226|4660
1641279600000|2022-01-04 07:00:00|29253|29246|29258|29251|29258|29251|29213|29206|887
1641283200000|2022-01-04 08:00:00|29253|29246|29213|29206|29258|29251|29213|29206|1719
1641286800000|2022-01-04 09:00:00|29215.5|29208.5|29228|29221|29235.5|29228.5|29198|29191|964
1641290400000|2022-01-04 10:00:00|29230.5|29223.5|29273|29266|29288|29281|29228|29221|1014
1641294000000|2022-01-04 11:00:00|29270.5|29263.5|29298|29291|29308|29301|29263|29256|1005
1641297600000|2022-01-04 12:00:00|29300.5|29293.5|29303|29296|29313|29306|29283|29276|693
1641301200000|2022-01-04 13:00:00|29300.5|29293.5|29348|29341|29353|29346|29298|29291|1126
1641304800000|2022-01-04 14:00:00|29353|29346|29350.5|29343.5|29378|29371|29328|29321|2022
1641308400000|2022-01-04 15:00:00|29348|29341|29268|29261|29350.5|29343.5|29263|29256|1987
1641312000000|2022-01-04 16:00:00|29265.5|29258.5|29308|29301|29320.5|29313.5|29218|29211|3080
1641315600000|2022-01-04 17:00:00|29305.5|29298.5|29275.5|29268.5|29323|29316|29273|29266|856
1641319200000|2022-01-04 18:00:00|29273|29266|29198|29191|29283|29276|29198|29191|978
1641322800000|2022-01-04 19:00:00|29200.5|29193.5|29253|29246|29263|29256|29200.5|29193.5|687
1641326400000|2022-01-04 20:00:00|29258|29251|29288|29281|29313|29306|29253|29246|1866
1641330000000|2022-01-04 21:00:00|29283|29276|29309.5|29279.5|29312|29297|29278|29271|307
1641333600000|2022-01-04 22:00:00|29309.1|29279.1|29303.1|29273.1|29309.1|29279.1|29302.1|29272.1|0
1641337200000|2022-01-04 23:00:00|29304.5|29274.5|29273|29266|29309.5|29294.5|29215.5|29208.5|13140
1641340800000|2022-01-05 00:00:00|29280.5|29273.5|29325.5|29318.5|29328|29321|29198|29191|6684
1641344400000|2022-01-05 01:00:00|29323|29316|29302.9|29295.9|29390.5|29383.5|29268|29261|3859
1641348000000|2022-01-05 02:00:00|29300.4|29293.4|29327.9|29320.9|29332.9|29325.9|29282.9|29275.9|1336
1641351600000|2022-01-05 03:00:00|29332.9|29325.9|29317.9|29310.9|29337.9|29330.9|29302.9|29295.9|1518
1641355200000|2022-01-05 04:00:00|29322.9|29315.9|29307.9|29300.9|29332.9|29325.9|29292.9|29285.9|1430
1641358800000|2022-01-05 05:00:00|29302.9|29295.9|29337.9|29330.9|29352.9|29345.9|29297.9|29290.9|3076
1641362400000|2022-01-05 06:00:00|29332.9|29325.9|29307.9|29300.9|29347.9|29340.9|29277.9|29270.9|2785
1641366000000|2022-01-05 07:00:00|29310.4|29303.4|29322.9|29315.9|29337.9|29330.9|29297.9|29290.9|942
1641369600000|2022-01-05 08:00:00|29325.4|29318.4|29280.4|29273.4|29342.9|29335.9|29267.9|29260.9|1240
1641373200000|2022-01-05 09:00:00|29277.9|29270.9|29307.9|29300.9|29317.9|29310.9|29272.9|29265.9|572
1641376800000|2022-01-05 10:00:00|29305.4|29298.4|29287.9|29280.9|29312.9|29305.9|29287.9|29280.9|508
1641380400000|2022-01-05 11:00:00|29290.4|29283.4|29277.9|29270.9|29292.9|29285.9|29267.9|29260.9|640
1641384000000|2022-01-05 12:00:00|29272.9|29265.9|29287.9|29280.9|29297.9|29290.9|29272.9|29265.9|470
1641387600000|2022-01-05 13:00:00|29290.4|29283.4|29302.9|29295.9|29307.9|29300.9|29272.9|29265.9|962
1641391200000|2022-01-05 14:00:00|29307.9|29300.9|29312.9|29305.9|29322.9|29315.9|29257.9|29250.9|2347
1641394800000|2022-01-05 15:00:00|29310.4|29303.4|29357.9|29350.9|29362.9|29355.9|29292.9|29285.9|1585
1641398400000|2022-01-05 16:00:00|29352.9|29345.9|29317.9|29310.9|29367.9|29360.9|29312.9|29305.9|1399
1641402000000|2022-01-05 17:00:00|29315.4|29308.4|29297.9|29290.9|29347.9|29340.9|29297.9|29290.9|853
1641405600000|2022-01-05 18:00:00|29292.9|29285.9|29305.4|29298.4|29312.9|29305.9|29265.4|29258.4|1175
1641409200000|2022-01-05 19:00:00|29300.4|29293.4|29122.9|29115.9|29327.9|29320.9|29077.9|29070.9|4368
1641412800000|2022-01-05 20:00:00|29117.9|29110.9|29022.9|29015.9|29135.4|29128.4|28997.9|28990.9|4463
1641416400000|2022-01-05 21:00:00|29027.9|29020.9|29038.6|29008.6|29039.9|29021.9|28982.9|28975.9|491
1641420000000|2022-01-05 22:00:00|29038.5|29008.5|29040.9|29010.9|29047.3|29017.3|29035.3|29005.3|0
1641423600000|2022-01-05 23:00:00|29043.5|29013.5|29037.9|29030.9|29067.9|29060.9|28961.9|28946.9|14828
1641427200000|2022-01-06 00:00:00|29040.4|29033.4|28947.9|28940.9|29117.9|29110.9|28937.9|28930.9|9352
1641430800000|2022-01-06 01:00:00|28950.4|28943.4|28837.9|28830.9|28977.9|28970.9|28822.9|28815.9|7307
1641434400000|2022-01-06 02:00:00|28832.9|28825.9|28724.6|28717.6|28837.9|28830.9|28674.6|28667.6|5016
1641438000000|2022-01-06 03:00:00|28719.6|28712.6|28589.6|28582.6|28729.6|28722.6|28544.6|28537.6|5149
1641441600000|2022-01-06 04:00:00|28592.1|28585.1|28569.6|28562.6|28604.6|28597.6|28509.6|28502.6|6221
1641445200000|2022-01-06 05:00:00|28567.1|28560.1|28499.6|28492.6|28612.1|28605.1|28494.6|28487.6|8150
1641448800000|2022-01-06 06:00:00|28504.6|28497.6|28514.6|28507.6|28534.6|28527.6|28479.6|28472.6|6947
1641452400000|2022-01-06 07:00:00|28507.1|28500.1|28592.1|28585.1|28649.6|28642.6|28507.1|28500.1|2342
1641456000000|2022-01-06 08:00:00|28594.6|28587.6|28649.6|28642.6|28664.6|28657.6|28534.6|28527.6|4436
1641459600000|2022-01-06 09:00:00|28652.1|28645.1|28679.6|28672.6|28682.1|28675.1|28619.6|28612.6|1226
1641463200000|2022-01-06 10:00:00|28682.1|28675.1|28737.1|28730.1|28764.6|28757.6|28664.6|28657.6|2257
1641466800000|2022-01-06 11:00:00|28734.6|28727.6|28704.6|28697.6|28744.6|28737.6|28679.6|28672.6|789
1641470400000|2022-01-06 12:00:00|28702.1|28695.1|28704.6|28697.6|28734.6|28727.6|28689.6|28682.6|1369
1641474000000|2022-01-06 13:00:00|28707.1|28700.1|28699.6|28692.6|28727.1|28720.1|28679.6|28672.6|1341
1641477600000|2022-01-06 14:00:00|28697.1|28690.1|28654.6|28647.6|28794.6|28787.6|28649.6|28642.6|2149
1641481200000|2022-01-06 15:00:00|28649.6|28642.6|28717.1|28710.1|28749.6|28742.6|28574.6|28567.6|3485
1641484800000|2022-01-06 16:00:00|28714.6|28707.6|28764.6|28757.6|28774.6|28767.6|28679.6|28672.6|2324
1641488400000|2022-01-06 17:00:00|28762.1|28755.1|28809.6|28802.6|28844.6|28837.6|28744.6|28737.6|1402
1641492000000|2022-01-06 18:00:00|28812.1|28805.1|28762.1|28755.1|28822.1|28815.1|28739.6|28732.6|1016
1641495600000|2022-01-06 19:00:00|28759.6|28752.6|28777.1|28770.1|28807.1|28800.1|28732.1|28725.1|808
1641499200000|2022-01-06 20:00:00|28774.6|28767.6|28714.6|28707.6|28814.6|28807.6|28659.6|28652.6|1864
1641502800000|2022-01-06 21:00:00|28719.6|28712.6|28732.3|28702.3|28732.3|28722.6|28699.6|28692.6|279
1641506400000|2022-01-06 22:00:00|28732.9|28702.9|28739.1|28709.1|28739.1|28709.1|28730.4|28700.4|0
1641510000000|2022-01-06 23:00:00|28751.5|28721.5|28702.1|28695.1|28784.6|28777.6|28692.1|28685.1|21985
1641513600000|2022-01-07 00:00:00|28704.6|28697.6|28764.6|28757.6|28809.6|28802.6|28672.1|28665.1|6709
1641517200000|2022-01-07 01:00:00|28759.6|28752.6|28472.1|28465.1|28764.6|28757.6|28442.1|28435.1|6602
1641520800000|2022-01-07 02:00:00|28469.6|28462.6|28404.5|28397.5|28474.6|28467.6|28282.1|28275.1|5401
1641524400000|2022-01-07 03:00:00|28409.5|28402.5|28439.5|28432.5|28489.5|28482.5|28387|28380|2144
1641528000000|2022-01-07 04:00:00|28437|28430|28422|28415|28454.5|28447.5|28394.5|28387.5|1783
1641531600000|2022-01-07 05:00:00|28419.5|28412.5|28484.5|28477.5|28489.5|28482.5|28379.5|28372.5|4347
1641535200000|2022-01-07 06:00:00|28474.5|28467.5|28474.5|28467.5|28489.5|28482.5|28414.5|28407.5|3963
1641538800000|2022-01-07 07:00:00|28479.5|28472.5|28489.5|28482.5|28509.5|28502.5|28444.5|28437.5|721
1641542400000|2022-01-07 08:00:00|28487|28480|28394.5|28387.5|28499.5|28492.5|28364.5|28357.5|1709
1641546000000|2022-01-07 09:00:00|28399.5|28392.5|28439.5|28432.5|28467|28460|28384.5|28377.5|1041
1641549600000|2022-01-07 10:00:00|28444.5|28437.5|28474.5|28467.5|28479.5|28472.5|28429.5|28422.5|809
1641553200000|2022-01-07 11:00:00|28469.5|28462.5|28444.5|28437.5|28469.5|28462.5|28439.5|28432.5|470
1641556800000|2022-01-07 12:00:00|28447|28440|28437|28430|28469.5|28462.5|28424.5|28417.5|994
1641560400000|2022-01-07 13:00:00|28439.5|28432.5|28392|28385|28489.5|28482.5|28344.5|28337.5|3837
1641564000000|2022-01-07 14:00:00|28389.5|28382.5|28409.5|28402.5|28464.5|28457.5|28357|28350|3090
1641567600000|2022-01-07 15:00:00|28412|28405|28239.5|28232.5|28414.5|28407.5|28184.5|28177.5|3473
1641571200000|2022-01-07 16:00:00|28237|28230|28379.5|28372.5|28399.5|28392.5|28224.5|28217.5|2307
1641574800000|2022-01-07 17:00:00|28382|28375|28369.5|28362.5|28384.5|28377.5|28324.5|28317.5|1003
1641578400000|2022-01-07 18:00:00|28364.5|28357.5|28394.5|28387.5|28409.5|28402.5|28354.5|28347.5|860
1641582000000|2022-01-07 19:00:00|28397|28390|28419.5|28412.5|28432|28425|28364.5|28357.5|804
1641585600000|2022-01-07 20:00:00|28424.5|28417.5|28422|28415|28454.5|28447.5|28409.5|28402.5|2262
1641589200000|2022-01-07 21:00:00|28424.5|28417.5|28415.6|28385.6|28446|28435|28398.5|28383.5|260
1641769200000|2022-01-09 23:00:00|28461|28446|28384.5|28377.5|28481|28466|28287|28280|16624
1641772800000|2022-01-10 00:00:00|28387|28380|28344.5|28337.5|28407|28400|28294.5|28287.5|1034
1641776400000|2022-01-10 01:00:00|28347|28340|28412|28405|28434.5|28427.5|28302|28295|938
1641780000000|2022-01-10 02:00:00|28414.5|28407.5|28414.5|28407.5|28434.5|28427.5|28382|28375|354
1641783600000|2022-01-10 03:00:00|28412|28405|28427|28420|28437|28430|28387|28380|194
1641787200000|2022-01-10 04:00:00|28424.5|28417.5|28484.5|28477.5|28494.5|28487.5|28424.5|28417.5|593
1641790800000|2022-01-10 05:00:00|28482|28475|28504.5|28497.5|28509.5|28502.5|28454.5|28447.5|566
1641794400000|2022-01-10 06:00:00|28519.5|28512.5|28499.5|28492.5|28522|28515|28479.5|28472.5|537
1641798000000|2022-01-10 07:00:00|28502|28495|28559.5|28552.5|28579.5|28572.5|28499.5|28492.5|700
1641801600000|2022-01-10 08:00:00|28564.5|28557.5|28477|28470|28577|28570|28414.5|28407.5|1817
1641805200000|2022-01-10 09:00:00|28474.5|28467.5|28504.5|28497.5|28539.5|28532.5|28474.5|28467.5|685
1641808800000|2022-01-10 10:00:00|28499.5|28492.5|28489.5|28482.5|28539.5|28532.5|28482|28475|493
1641812400000|2022-01-10 11:00:00|28494.5|28487.5|28434.5|28427.5|28499.5|28492.5|28404.5|28397.5|699
1641816000000|2022-01-10 12:00:00|28437|28430|28269.5|28262.5|28449.5|28442.5|28264.5|28257.5|1385
1641819600000|2022-01-10 13:00:00|28267|28260|28299.5|28292.5|28329.5|28322.5|28254.5|28247.5|758
1641823200000|2022-01-10 14:00:00|28302|28295|28109.5|28102.5|28319.5|28312.5|28092|28085|2330
1641826800000|2022-01-10 15:00:00|28104.5|28097.5|27919.5|27912.5|28114.5|28107.5|27879.5|27872.5|3628
1641830400000|2022-01-10 16:00:00|27914.5|27907.5|28044.5|28037.5|28069.5|28062.5|27874.5|27867.5|2968
1641834000000|2022-01-10 17:00:00|28039.5|28032.5|27969.5|27962.5|28054.5|28047.5|27899.5|27892.5|1588
1641837600000|2022-01-10 18:00:00|27972|27965|28154.5|28147.5|28169.5|28162.5|27964.5|27957.5|1948
1641841200000|2022-01-10 19:00:00|28157|28150|28149.5|28142.5|28212|28205|28109.5|28102.5|1267
1641844800000|2022-01-10 20:00:00|28152|28145|28204.5|28197.5|28224.5|28217.5|28089.5|28082.5|1848
1641848400000|2022-01-10 21:00:00|28199.5|28192.5|28203.5|28173.5|28208.5|28200|28179.5|28166|290
1641852000000|2022-01-10 22:00:00|28201|28171|28229.4|28199.4|28244.5|28214.5|28201|28171|0
1641855600000|2022-01-10 23:00:00|28226.2|28196.2|28369.5|28362.5|28394.5|28387.5|28208.5|28193.5|13667
1641859200000|2022-01-11 00:00:00|28374.5|28367.5|28334.5|28327.5|28479.5|28472.5|28204.5|28197.5|10250
1641862800000|2022-01-11 01:00:00|28337|28330|28094.5|28087.5|28372|28365|28079.5|28072.5|6054
1641866400000|2022-01-11 02:00:00|28097|28090|28272|28265|28284.5|28277.5|28082|28075|3212
1641870000000|2022-01-11 03:00:00|28274.5|28267.5|28269.5|28262.5|28294.5|28287.5|28242|28235|1698
1641873600000|2022-01-11 04:00:00|28264.5|28257.5|28214.5|28207.5|28264.5|28257.5|28179.5|28172.5|2118
1641877200000|2022-01-11 05:00:00|28212|28205|28194.5|28187.5|28244.5|28237.5|28189.5|28182.5|3952
1641880800000|2022-01-11 06:00:00|28209.5|28202.5|28154.5|28147.5|28214.5|28207.5|28117|28110|5147
1641884400000|2022-01-11 07:00:00|28152|28145|28194.5|28187.5|28199.5|28192.5|28122|28115|954
1641888000000|2022-01-11 08:00:00|28189.5|28182.5|28219.5|28212.5|28232|28225|28149.5|28142.5|1876
1641891600000|2022-01-11 09:00:00|28222|28215|28299.5|28292.5|28329.5|28322.5|28214.5|28207.5|1375
1641895200000|2022-01-11 10:00:00|28302|28295|28304.5|28297.5|28319.5|28312.5|28279.5|28272.5|875
1641898800000|2022-01-11 11:00:00|28309.5|28302.5|28284.5|28277.5|28314.5|28307.5|28282|28275|818
1641902400000|2022-01-11 12:00:00|28282|28275|28249.5|28242.5|28294.5|28287.5|28244.5|28237.5|868
1641906000000|2022-01-11 13:00:00|28247|28240|28204.5|28197.5|28269.5|28262.5|28199.5|28192.5|1027
1641909600000|2022-01-11 14:00:00|28202|28195|28199.5|28192.5|28234.5|28227.5|28134.5|28127.5|2286
1641913200000|2022-01-11 15:00:00|28197|28190|28237|28230|28304.5|28297.5|28189.5|28182.5|2453
1641916800000|2022-01-11 16:00:00|28239.5|28232.5|28394.5|28387.5|28419.5|28412.5|28232|28225|2246
1641920400000|2022-01-11 17:00:00|28397|28390|28434.5|28427.5|28444.5|28437.5|28384.5|28377.5|1085
1641924000000|2022-01-11 18:00:00|28432|28425|28449.5|28442.5|28459.5|28452.5|28402|28395|834
1641927600000|2022-01-11 19:00:00|28452|28445|28449.5|28442.5|28469.5|28462.5|28419.5|28412.5|1155
1641931200000|2022-01-11 20:00:00|28454.5|28447.5|28474.5|28467.5|28479.5|28472.5|28414.5|28407.5|1966
1641934800000|2022-01-11 21:00:00|28472|28465|28455.9|28425.9|28479.5|28472.5|28448.5|28425.1|179
1641938400000|2022-01-11 22:00:00|28457.2|28427.2|28464.3|28434.3|28465.1|28435.1|28454.4|28424.4|0
1641942000000|2022-01-11 23:00:00|28465.6|28435.6|28477|28470|28488.5|28477.5|28424.5|28417.5|18677
1641945600000|2022-01-12 00:00:00|28479.5|28472.5|28572|28565|28622|28615|28464.5|28457.5|7341
1641949200000|2022-01-12 01:00:00|28577|28570|28672|28665|28682|28675|28549.5|28542.5|4614
1641952800000|2022-01-12 02:00:00|28667|28660|28747|28740|28767|28760|28667|28660|4707
1641956400000|2022-01-12 03:00:00|28744.5|28737.5|28762|28755|28767|28760|28732|28725|1528
1641960000000|2022-01-12 04:00:00|28759.5|28752.5|28722|28715|28777|28770|28707|28700|2156
1641963600000|2022-01-12 05:00:00|28717|28710|28787|28780|28807|28800|28707|28700|6322
1641967200000|2022-01-12 06:00:00|28777|28770|28727|28720|28777|28770|28727|28720|4620
1641970800000|2022-01-12 07:00:00|28722|28715|28727|28720|28752|28745|28709.5|28702.5|1083
1641974400000|2022-01-12 08:00:00|28732|28725|28632|28625|28742|28735|28632|28625|2393
1641978000000|2022-01-12 09:00:00|28634.5|28627.5|28717|28710|28717|28710|28627|28620|1117
1641981600000|2022-01-12 10:00:00|28719.5|28712.5|28697|28690|28722|28715|28662|28655|628
1641985200000|2022-01-12 11:00:00|28699.5|28692.5|28682|28675|28717|28710|28679.5|28672.5|3481
1641988800000|2022-01-12 12:00:00|28677|28670|28712|28705|28717|28710|28677|28670|959
1641992400000|2022-01-12 13:00:00|28707|28700|28767|28760|28802|28795|28697|28690|2383
1641996000000|2022-01-12 14:00:00|28769.5|28762.5|28792|28785|28792|28785|28717|28710|1938
1641999600000|2022-01-12 15:00:00|28797|28790|28732|28725|28812|28805|28687|28680|3590
1642003200000|2022-01-12 16:00:00|28734.5|28727.5|28702|28695|28752|28745|28652|28645|2221
1642006800000|2022-01-12 17:00:00|28697|28690|28707|28700|28712|28705|28662|28655|1056
1642010400000|2022-01-12 18:00:00|28709.5|28702.5|28649.5|28642.5|28712|28705|28647|28640|852
1642014000000|2022-01-12 19:00:00|28647|28640|28647|28640|28682|28675|28622|28615|968
1642017600000|2022-01-12 20:00:00|28649.5|28642.5|28682|28675|28717|28710|28614.5|28607.5|1540
1642021200000|2022-01-12 21:00:00|28687|28680|28660.7|28630.7|28703.5|28695|28651|28628.5|323
1642024800000|2022-01-12 22:00:00|28660.4|28630.4|28660.1|28630.1|28663.7|28633.7|28659.2|28629.2|0
1642028400000|2022-01-12 23:00:00|28662.8|28632.8|28644.5|28637.5|28691|28680|28617|28610|17097
1642032000000|2022-01-13 00:00:00|28647|28640|28564.5|28557.5|28657|28650|28557|28550|5138
1642035600000|2022-01-13 01:00:00|28567|28560|28492|28485|28582|28575|28477|28470|3637
1642039200000|2022-01-13 02:00:00|28494.5|28487.5|28532|28525|28557|28550|28482|28475|2492
1642042800000|2022-01-13 03:00:00|28529.5|28522.5|28502|28495|28532|28525|28477|28470|1376
1642046400000|2022-01-13 04:00:00|28497|28490|28537|28530|28547|28540|28497|28490|2321
1642050000000|2022-01-13 05:00:00|28539.5|28532.5|28467|28460|28554.5|28547.5|28457|28450|4420
1642053600000|2022-01-13 06:00:00|28477|28470|28577|28570|28587|28580|28477|28470|5004
1642057200000|2022-01-13 07:00:00|28572|28565|28549.5|28542.5|28582|28575|28534.5|28527.5|649
1642060800000|2022-01-13 08:00:00|28547|28540|28564.5|28557.5|28612|28605|28537|28530|1815
1642064400000|2022-01-13 09:00:00|28562|28555|28587|28580|28594.5|28587.5|28552|28545|579
1642068000000|2022-01-13 10:00:00|28592|28585|28592|28585|28627|28620|28582|28575|574
1642071600000|2022-01-13 11:00:00|28594.5|28587.5|28574.5|28567.5|28597|28590|28569.5|28562.5|691
1642075200000|2022-01-13 12:00:00|28572|28565|28572|28565|28587|28580|28567|28560|608
1642078800000|2022-01-13 13:00:00|28577|28570|28637|28630|28639.5|28632.5|28562|28555|1037
1642082400000|2022-01-13 14:00:00|28639.5|28632.5|28667|28660|28687|28680|28597|28590|2823
1642086000000|2022-01-13 15:00:00|28672|28665|28537|28530|28677|28670|28502|28495|2298
1642089600000|2022-01-13 16:00:00|28534.5|28527.5|28557|28550|28577|28570|28512|28505|2077
1642093200000|2022-01-13 17:00:00|28554.5|28547.5|28439.5|28432.5|28557|28550|28407|28400|2497
1642096800000|2022-01-13 18:00:00|28437|28430|28467|28460|28482|28475|28414.5|28407.5|1299
1642100400000|2022-01-13 19:00:00|28464.5|28457.5|28392|28385|28482|28475|28367|28360|1548
1642104000000|2022-01-13 20:00:00|28387|28380|28302|28295|28387|28380|28257|28250|3346
1642107600000|2022-01-13 21:00:00|28309.5|28302.5|28290.5|28260.5|28319.5|28312.5|28261|28246|279
1642111200000|2022-01-13 22:00:00|28289.1|28259.1|28297.5|28267.5|28298.3|28268.3|28286.5|28256.5|0
1642114800000|2022-01-13 23:00:00|28306.5|28276.5|28287|28280|28342|28335|28239.5|28232.5|20049
1642118400000|2022-01-14 00:00:00|28277|28270|28114.5|28107.5|28277|28270|27977|27970|17138
1642122000000|2022-01-14 01:00:00|28112|28105|27934.5|27927.5|28157|28150|27919.5|27912.5|6963
1642125600000|2022-01-14 02:00:00|27929.5|27922.5|27982|27975|27989.5|27982.5|27877|27870|5858
1642129200000|2022-01-14 03:00:00|27984.5|27977.5|28014.5|28007.5|28029.5|28022.5|27924.5|27917.5|3812
1642132800000|2022-01-14 04:00:00|28017|28010|28074.5|28067.5|28179.5|28172.5|28012|28005|5377
1642136400000|2022-01-14 05:00:00|28077|28070|28109.5|28102.5|28124.5|28117.5|28039.5|28032.5|4980
1642140000000|2022-01-14 06:00:00|28107|28100|28209.5|28202.5|28229.5|28222.5|28082|28075|5563
1642143600000|2022-01-14 07:00:00|28214.5|28207.5|28164.5|28157.5|28244.5|28237.5|28152|28145|1608
1642147200000|2022-01-14 08:00:00|28167|28160|28199.5|28192.5|28269.5|28262.5|28137|28130|2897
1642150800000|2022-01-14 09:00:00|28202|28195|28254.5|28247.5|28277|28270|28194.5|28187.5|1208
1642154400000|2022-01-14 10:00:00|28259.5|28252.5|28264.5|28257.5|28274.5|28267.5|28239.5|28232.5|680
1642158000000|2022-01-14 11:00:00|28267|28260|28239.5|28232.5|28299.5|28292.5|28229.5|28222.5|858
1642161600000|2022-01-14 12:00:00|28234.5|28227.5|28094.5|28087.5|28239.5|28232.5|28094.5|28087.5|1700
1642165200000|2022-01-14 13:00:00|28099.5|28092.5|28084.5|28077.5|28142|28135|28034.5|28027.5|2725
1642168800000|2022-01-14 14:00:00|28082|28075|28229.5|28222.5|28234.5|28227.5|28064.5|28057.5|3765
1642172400000|2022-01-14 15:00:00|28232|28225|28154.5|28147.5|28237|28230|28124.5|28117.5|2971
1642176000000|2022-01-14 16:00:00|28159.5|28152.5|28209.5|28202.5|28224.5|28217.5|28099.5|28092.5|2431
1642179600000|2022-01-14 17:00:00|28204.5|28197.5|28154.5|28147.5|28229.5|28222.5|28149.5|28142.5|998
1642183200000|2022-01-14 18:00:00|28149.5|28142.5|28234.5|28227.5|28244.5|28237.5|28129.5|28122.5|864
1642186800000|2022-01-14 19:00:00|28237|28230|28234.5|28227.5|28272|28265|28194.5|28187.5|966
1642190400000|2022-01-14 20:00:00|28237|28230|28314.5|28307.5|28339.5|28332.5|28237|28230|2277
1642194000000|2022-01-14 21:00:00|28312|28305|28320.4|28290.4|28328.5|28320|28283.5|28268.5|340
1642374000000|2022-01-16 23:00:00|28343.5|28328.5|28332|28325|28394.5|28387.5|28283.5|28268.5|24404
1642377600000|2022-01-17 00:00:00|28329.5|28322.5|28404.5|28397.5|28454.5|28447.5|28282|28275|8134
1642381200000|2022-01-17 01:00:00|28399.5|28392.5|28354.5|28347.5|28419.5|28412.5|28342|28335|3418
1642384800000|2022-01-17 02:00:00|28359.5|28352.5|28314.5|28307.5|28362|28355|28274.5|28267.5|2162
1642388400000|2022-01-17 03:00:00|28319.5|28312.5|28349.5|28342.5|28372|28365|28314.5|28307.5|1398
1642392000000|2022-01-17 04:00:00|28354.5|28347.5|28327|28320|28359.5|28352.5|28309.5|28302.5|1226
1642395600000|2022-01-17 05:00:00|28329.5|28322.5|28324.5|28317.5|28364.5|28357.5|28317|28310|3042
1642399200000|2022-01-17 06:00:00|28334.5|28327.5|28372|28365|28384.5|28377.5|28309.5|28302.5|2525
1642402800000|2022-01-17 07:00:00|28369.5|28362.5|28349.5|28342.5|28394.5|28387.5|28342|28335|834
1642406400000|2022-01-17 08:00:00|28354.5|28347.5|28359.5|28352.5|28364.5|28357.5|28314.5|28307.5|1385
1642410000000|2022-01-17 09:00:00|28354.5|28347.5|28394.5|28387.5|28402|28395|28342|28335|812
1642413600000|2022-01-17 10:00:00|28397|28390|28384.5|28377.5|28404.5|28397.5|28379.5|28372.5|560
1642417200000|2022-01-17 11:00:00|28387|28380|28404.5|28397.5|28404.5|28397.5|28384.5|28377.5|344
1642420800000|2022-01-17 12:00:00|28402|28395|28409.5|28402.5|28409.5|28402.5|28397|28390|369
1642424400000|2022-01-17 13:00:00|28412|28405|28384.5|28377.5|28414.5|28407.5|28379.5|28372.5|534
1642428000000|2022-01-17 14:00:00|28382|28375|28404.5|28397.5|28409.5|28402.5|28379.5|28372.5|644
1642431600000|2022-01-17 15:00:00|28407|28400|28409.5|28402.5|28424.5|28417.5|28389.5|28382.5|534
1642435200000|2022-01-17 16:00:00|28412|28405|28394.5|28387.5|28414.5|28407.5|28394.5|28387.5|286
1642438800000|2022-01-17 17:00:00|28399.5|28392.5|28408.5|28393.5|28409.5|28402.5|28389.5|28382.5|151
1642442400000|2022-01-17 18:00:00|28411|28396|28406|28391|28413.5|28398.5|28403.5|28388.5|70
1642446000000|2022-01-17 19:00:00|28403.5|28388.5|28406|28391|28408.5|28393.5|28403.5|28388.5|48
1642449600000|2022-01-17 20:00:00|28408.5|28393.5|28421|28406|28421|28406|28398.5|28383.5|132
1642453200000|2022-01-17 21:00:00|28418.5|28403.5|28406.1|28376.1|28423.5|28408.5|28396|28375.8|8919
1642456800000|2022-01-17 22:00:00|28404.1|28374.1|28409.3|28379.3|28409.3|28379.3|28398.4|28368.4|0
1642460400000|2022-01-17 23:00:00|28413.7|28383.7|28457|28450|28462|28455|28366|28351|1111
1642464000000|2022-01-18 00:00:00|28454.5|28447.5|28559.5|28552.5|28564.5|28557.5|28409.5|28402.5|7102
1642467600000|2022-01-18 01:00:00|28564.5|28557.5|28569.5|28562.5|28587|28580|28494.5|28487.5|4044
1642471200000|2022-01-18 02:00:00|28567|28560|28674.5|28667.5|28739.5|28732.5|28549.5|28542.5|5061
1642474800000|2022-01-18 03:00:00|28677|28670|28474.5|28467.5|28694.5|28687.5|28399.5|28392.5|7601
1642478400000|2022-01-18 04:00:00|28472|28465|28254.5|28247.5|28509.5|28502.5|28119.5|28112.5|8904
1642482000000|2022-01-18 05:00:00|28249.5|28242.5|28244.5|28237.5|28299.5|28292.5|28202|28195|4412
1642485600000|2022-01-18 06:00:00|28239.5|28232.5|28292|28285|28319.5|28312.5|28234.5|28227.5|3675
1642489200000|2022-01-18 07:00:00|28289.5|28282.5|28304.5|28297.5|28319.5|28312.5|28244.5|28237.5|1165
1642492800000|2022-01-18 08:00:00|28299.5|28292.5|28159.5|28152.5|28299.5|28292.5|28099.5|28092.5|2875
1642496400000|2022-01-18 09:00:00|28162|28155|28074.5|28067.5|28169.5|28162.5|28009.5|28002.5|2256
1642500000000|2022-01-18 10:00:00|28077|28070|28089.5|28082.5|28122|28115|28059.5|28052.5|1121
1642503600000|2022-01-18 11:00:00|28092|28085|28107|28100|28114.5|28107.5|28059.5|28052.5|708
1642507200000|2022-01-18 12:00:00|28109.5|28102.5|28114.5|28107.5|28124.5|28117.5|28089.5|28082.5|1288
1642510800000|2022-01-18 13:00:00|28119.5|28112.5|28094.5|28087.5|28119.5|28112.5|28069.5|28062.5|1056
1642514400000|2022-01-18 14:00:00|28097|28090|28044.5|28037.5|28099.5|28092.5|27994.5|27987.5|2550
1642518000000|2022-01-18 15:00:00|28042|28035|28084.5|28077.5|28142|28135|28022|28015|2566
1642521600000|2022-01-18 16:00:00|28079.5|28072.5|28084.5|28077.5|28104.5|28097.5|28009.5|28002.5|2529
1642525200000|2022-01-18 17:00:00|28087|28080|27974.5|27967.5|28089.5|28082.5|27969.5|27962.5|1332
1642528800000|2022-01-18 18:00:00|27972|27965|28034.5|28027.5|28039.5|28032.5|27954.5|27947.5|1341
1642532400000|2022-01-18 19:00:00|28032|28025|28089.5|28082.5|28109.5|28102.5|27994.5|27987.5|977
1642536000000|2022-01-18 20:00:00|28092|28085|28019.5|28012.5|28117|28110|27997|27990|3323
1642539600000|2022-01-18 21:00:00|28024.5|28017.5|28034.7|28004.7|28041|28026|28007|28000|316
1642543200000|2022-01-18 22:00:00|28035.2|28005.2|28030|28000|28036.9|28006.9|28030|28000|0
1642546800000|2022-01-18 23:00:00|28040.5|28010.5|27809.5|27802.5|28053.5|28038.5|27809.5|27802.5|26828
1642550400000|2022-01-19 00:00:00|27812|27805|27744.5|27737.5|27874.5|27867.5|27689.5|27682.5|14639
1642554000000|2022-01-19 01:00:00|27749.5|27742.5|27714.5|27707.5|27874.5|27867.5|27699.5|27692.5|7725
1642557600000|2022-01-19 02:00:00|27717|27710|27624.5|27617.5|27764.5|27757.5|27584.5|27577.5|5200
1642561200000|2022-01-19 03:00:00|27622|27615|27599.5|27592.5|27662|27655|27554.5|27547.5|5237
1642564800000|2022-01-19 04:00:00|27594.5|27587.5|27509.5|27502.5|27659.5|27652.5|27499.5|27492.5|6040
1642568400000|2022-01-19 05:00:00|27514.5|27507.5|27429.5|27422.5|27549.5|27542.5|27304.5|27297.5|17715
1642572000000|2022-01-19 06:00:00|27444.5|27437.5|27504.5|27497.5|27547|27540|27382|27375|8604
1642575600000|2022-01-19 07:00:00|27509.5|27502.5|27507|27500|27529.5|27522.5|27454.5|27447.5|1620
1642579200000|2022-01-19 08:00:00|27509.5|27502.5|27689.5|27682.5|27699.5|27692.5|27449.5|27442.5|4166
1642582800000|2022-01-19 09:00:00|27687|27680|27774.5|27767.5|27784.5|27777.5|27654.5|27647.5|1996
1642586400000|2022-01-19 10:00:00|27777|27770|27789.5|27782.5|27789.5|27782.5|27749.5|27742.5|1448
1642590000000|2022-01-19 11:00:00|27792|27785|27819.5|27812.5|27824.5|27817.5|27759.5|27752.5|1672
1642593600000|2022-01-19 12:00:00|27814.5|27807.5|27839.5|27832.5|27839.5|27832.5|27777|27770|1414
1642597200000|2022-01-19 13:00:00|27834.5|27827.5|27849.5|27842.5|27869.5|27862.5|27819.5|27812.5|1355
1642600800000|2022-01-19 14:00:00|27847|27840|27864.5|27857.5|27879.5|27872.5|27807|27800|3141
1642604400000|2022-01-19 15:00:00|27869.5|27862.5|27704.5|27697.5|27874.5|27867.5|27652|27645|4371
1642608000000|2022-01-19 16:00:00|27699.5|27692.5|27739.5|27732.5|27742|27735|27614.5|27607.5|3379
1642611600000|2022-01-19 17:00:00|27737|27730|27814.5|27807.5|27824.5|27817.5|27737|27730|2234
1642615200000|2022-01-19 18:00:00|27819.5|27812.5|27749.5|27742.5|27822|27815|27729.5|27722.5|1328
1642618800000|2022-01-19 19:00:00|27747|27740|27709.5|27702.5|27764.5|27757.5|27634.5|27627.5|1737
1642622400000|2022-01-19 20:00:00|27704.5|27697.5|27599.5|27592.5|27764.5|27757.5|27569.5|27562.5|3076
1642626000000|2022-01-19 21:00:00|27604.5|27597.5|27566.4|27536.4|27604.5|27597.5|27538.5|27523.5|562
1642629600000|2022-01-19 22:00:00|27569.1|27539.1|27569.6|27539.6|27569.6|27539.6|27562.4|27532.4|0
1642633200000|2022-01-19 23:00:00|27568.4|27538.4|27364.5|27357.5|27608.5|27593.5|27362|27355|29920
1642636800000|2022-01-20 00:00:00|27369.5|27362.5|27509.5|27502.5|27724.5|27717.5|27369.5|27362.5|14608
1642640400000|2022-01-20 01:00:00|27514.5|27507.5|27494.5|27487.5|27574.5|27567.5|27207|27200|9694
1642644000000|2022-01-20 02:00:00|27497|27490|27639.5|27632.5|27662|27655|27494.5|27487.5|3879
1642647600000|2022-01-20 03:00:00|27637|27630|27752|27745|27757|27750|27609.5|27602.5|3435
1642651200000|2022-01-20 04:00:00|27754.5|27747.5|27764.5|27757.5|27824.5|27817.5|27734.5|27727.5|2637
1642654800000|2022-01-20 05:00:00|27769.5|27762.5|27769.5|27762.5|27879.5|27872.5|27739.5|27732.5|6622
1642658400000|2022-01-20 06:00:00|27774.5|27767.5|27847|27840|27864.5|27857.5|27714.5|27707.5|5759
1642662000000|2022-01-20 07:00:00|27844.5|27837.5|27764.5|27757.5|27874.5|27867.5|27762|27755|1823
1642665600000|2022-01-20 08:00:00|27767|27760|27732|27725|27789.5|27782.5|27654.5|27647.5|2512
1642669200000|2022-01-20 09:00:00|27734.5|27727.5|27689.5|27682.5|27747|27740|27619.5|27612.5|1555
1642672800000|2022-01-20 10:00:00|27687|27680|27734.5|27727.5|27739.5|27732.5|27684.5|27677.5|638
1642676400000|2022-01-20 11:00:00|27737|27730|27769.5|27762.5|27802|27795|27734.5|27727.5|889
1642680000000|2022-01-20 12:00:00|27772|27765|27749.5|27742.5|27779.5|27772.5|27712|27705|661
1642683600000|2022-01-20 13:00:00|27744.5|27737.5|27764.5|27757.5|27779.5|27772.5|27729.5|27722.5|748
1642687200000|2022-01-20 14:00:00|27762|27755|27872|27865|27874.5|27867.5|27744.5|27737.5|1998
1642690800000|2022-01-20 15:00:00|27874.5|27867.5|27919.5|27912.5|27924.5|27917.5|27789.5|27782.5|2798
1642694400000|2022-01-20 16:00:00|27922|27915|27914.5|27907.5|27947|27940|27884.5|27877.5|1906
1642698000000|2022-01-20 17:00:00|27917|27910|27904.5|27897.5|27959.5|27952.5|27904.5|27897.5|1071
1642701600000|2022-01-20 18:00:00|27902|27895|27857|27850|27904.5|27897.5|27849.5|27842.5|1323
1642705200000|2022-01-20 19:00:00|27859.5|27852.5|27764.5|27757.5|27934.5|27927.5|27749.5|27742.5|1909
1642708800000|2022-01-20 20:00:00|27767|27760|27514.5|27507.5|27784.5|27777.5|27489.5|27482.5|5307
1642712400000|2022-01-20 21:00:00|27509.5|27502.5|27374.2|27344.2|27524.5|27517.5|27318.5|27303.5|982
1642716000000|2022-01-20 22:00:00|27374.4|27344.4|27391.7|27361.7|27418.5|27388.5|27366.1|27336.1|0
1642719600000|2022-01-20 23:00:00|27379.5|27349.5|27282|27275|27428.5|27413.5|27257|27250|24096
1642723200000|2022-01-21 00:00:00|27284.5|27277.5|27269.5|27262.5|27334.5|27327.5|27124.5|27117.5|13691
1642726800000|2022-01-21 01:00:00|27274.5|27267.5|27334.5|27327.5|27414.5|27407.5|27169.5|27162.5|7130
1642730400000|2022-01-21 02:00:00|27332|27325|27294.5|27287.5|27437|27430|27227|27220|5231
1642734000000|2022-01-21 03:00:00|27297|27290|27322|27315|27339.5|27332.5|27189.5|27182.5|3212
1642737600000|2022-01-21 04:00:00|27319.5|27312.5|27349.6|27342.6|27412|27405|27304.5|27297.5|3511
1642741200000|2022-01-21 05:00:00|27347.1|27340.1|27519.6|27512.6|27582.1|27575.1|27329.6|27322.6|7432
1642744800000|2022-01-21 06:00:00|27517.1|27510.1|27564.6|27557.6|27599.6|27592.6|27487.1|27480.1|4604
1642748400000|2022-01-21 07:00:00|27567.1|27560.1|27629.6|27622.6|27649.6|27642.6|27522.1|27515.1|1626
1642752000000|2022-01-21 08:00:00|27624.6|27617.6|27657.1|27650.1|27689.6|27682.6|27549.6|27542.6|3308
1642755600000|2022-01-21 09:00:00|27659.6|27652.6|27664.6|27657.6|27689.6|27682.6|27602.1|27595.1|1744
1642759200000|2022-01-21 10:00:00|27669.6|27662.6|27679.6|27672.6|27699.6|27692.6|27639.6|27632.6|1107
1642762800000|2022-01-21 11:00:00|27674.6|27667.6|27612.1|27605.1|27674.6|27667.6|27582.1|27575.1|2226
1642766400000|2022-01-21 12:00:00|27609.6|27602.6|27559.6|27552.6|27614.6|27607.6|27529.6|27522.6|1927
1642770000000|2022-01-21 13:00:00|27554.6|27547.6|27544.6|27537.6|27594.6|27587.6|27534.6|27527.6|1662
1642773600000|2022-01-21 14:00:00|27549.6|27542.6|27509.6|27502.6|27629.6|27622.6|27472.1|27465.1|4999
1642777200000|2022-01-21 15:00:00|27514.6|27507.6|27549.6|27542.6|27597.1|27590.1|27359.6|27352.6|6983
1642780800000|2022-01-21 16:00:00|27554.6|27547.6|27499.6|27492.6|27629.6|27622.6|27449.6|27442.6|4266
1642784400000|2022-01-21 17:00:00|27494.6|27487.6|27444.6|27437.6|27514.6|27507.6|27414.6|27407.6|2825
1642788000000|2022-01-21 18:00:00|27442.1|27435.1|27444.6|27437.6|27509.6|27502.6|27397.1|27390.1|1986
1642791600000|2022-01-21 19:00:00|27447.1|27440.1|27349.6|27342.6|27489.6|27482.6|27339.6|27332.6|2243
1642795200000|2022-01-21 20:00:00|27347.1|27340.1|27239.6|27232.6|27369.6|27362.6|27234.6|27227.6|5630
1642798800000|2022-01-21 21:00:00|27237.1|27230.1|27164.4|27134.4|27244.6|27237.6|27156.1|27133.9|673
1642978800000|2022-01-23 23:00:00|27236.1|27221.1|27237.1|27230.1|27379.6|27372.6|27179.6|27172.6|32750
1642982400000|2022-01-24 00:00:00|27234.6|27227.6|27232.1|27225.1|27379.6|27372.6|27192.1|27185.1|11382
1642986000000|2022-01-24 01:00:00|27234.6|27227.6|27389.7|27382.7|27419.7|27412.7|27209.6|27202.6|5324
1642989600000|2022-01-24 02:00:00|27392.2|27385.2|27319.7|27312.7|27414.7|27407.7|27309.7|27302.7|2377
1642993200000|2022-01-24 03:00:00|27317.2|27310.2|27439.7|27432.7|27494.7|27487.7|27309.7|27302.7|3232
1642996800000|2022-01-24 04:00:00|27437.2|27430.2|27499.7|27492.7|27532.2|27525.2|27434.7|27427.7|2453
1643000400000|2022-01-24 05:00:00|27504.7|27497.7|27569.7|27562.7|27624.7|27617.7|27489.7|27482.7|7016
1643004000000|2022-01-24 06:00:00|27574.7|27567.7|27587.2|27580.2|27609.7|27602.7|27509.7|27502.7|5403
1643007600000|2022-01-24 07:00:00|27589.7|27582.7|27504.7|27497.7|27589.7|27582.7|27494.7|27487.7|1460
1643011200000|2022-01-24 08:00:00|27507.2|27500.2|27409.7|27402.7|27569.7|27562.7|27409.7|27402.7|2901
1643014800000|2022-01-24 09:00:00|27414.7|27407.7|27417.2|27410.2|27449.7|27442.7|27364.7|27357.7|2176
1643018400000|2022-01-24 10:00:00|27414.7|27407.7|27279.7|27272.7|27417.2|27410.2|27209.7|27202.7|3147
1643022000000|2022-01-24 11:00:00|27274.7|27267.7|27334.7|27327.7|27359.7|27352.7|27264.7|27257.7|2272
1643025600000|2022-01-24 12:00:00|27339.7|27332.7|27269.7|27262.7|27344.7|27337.7|27269.7|27262.7|1721
1643029200000|2022-01-24 13:00:00|27267.2|27260.2|27164.7|27157.7|27279.7|27272.7|27159.7|27152.7|3124
1643032800000|2022-01-24 14:00:00|27162.2|27155.2|27109.7|27102.7|27249.7|27242.7|27102.2|27095.2|6799
1643036400000|2022-01-24 15:00:00|27112.2|27105.2|27132.2|27125.2|27204.7|27197.7|26959.7|26952.7|9946
1643040000000|2022-01-24 16:00:00|27129.7|27122.7|26929.7|26922.7|27139.7|27132.7|26799.7|26792.7|9456
1643043600000|2022-01-24 17:00:00|26924.7|26917.7|26899.7|26892.7|26924.7|26917.7|26704.7|26697.7|6363
1643047200000|2022-01-24 18:00:00|26897.2|26890.2|27029.7|27022.7|27034.7|27027.7|26854.7|26847.7|7404
1643050800000|2022-01-24 19:00:00|27032.2|27025.2|26959.7|26952.7|27084.7|27077.7|26769.7|26762.7|7113
1643054400000|2022-01-24 20:00:00|26962.2|26955.2|27299.7|27292.7|27314.7|27307.7|26944.7|26937.7|9769
1643058000000|2022-01-24 21:00:00|27292.2|27285.2|27398.6|27368.6|27401.6|27378.7|27264.7|27257.7|1121
1643061600000|2022-01-24 22:00:00|27398.7|27368.7|27392|27362|27410.7|27380.7|27380.5|27350.5|0
1643065200000|2022-01-24 23:00:00|27383.1|27353.1|27444.7|27437.7|27444.7|27437.7|27262.2|27255.2|57981
1643068800000|2022-01-25 00:00:00|27442.2|27435.2|27112.2|27105.2|27472.2|27465.2|27069.7|27062.7|15574
1643072400000|2022-01-25 01:00:00|27109.7|27102.7|27064.7|27057.7|27189.7|27182.7|27004.7|26997.7|9253
1643076000000|2022-01-25 02:00:00|27059.7|27052.7|27139.7|27132.7|27154.7|27147.7|27002.2|26995.2|5524
1643079600000|2022-01-25 03:00:00|27137.2|27130.2|27054.7|27047.7|27169.7|27162.7|27044.7|27037.7|4404
1643083200000|2022-01-25 04:00:00|27057.2|27050.2|26989.7|26982.7|27114.7|27107.7|26957.2|26950.2|6608
1643086800000|2022-01-25 05:00:00|26987.2|26980.2|27119.7|27112.7|27129.7|27122.7|26879.7|26872.7|10983
1643090400000|2022-01-25 06:00:00|27124.7|27117.7|27087.2|27080.2|27164.7|27157.7|27064.7|27057.7|7040
1643094000000|2022-01-25 07:00:00|27089.7|27082.7|27112.2|27105.2|27127.2|27120.2|26954.7|26947.7|2373
1643097600000|2022-01-25 08:00:00|27114.7|27107.7|27064.7|27057.7|27149.7|27142.7|26979.7|26972.7|4264
1643101200000|2022-01-25 09:00:00|27067.2|27060.2|27169.7|27162.7|27192.2|27185.2|27022.2|27015.2|2840
1643104800000|2022-01-25 10:00:00|27172.2|27165.2|27094.7|27087.7|27209.7|27202.7|27082.2|27075.2|2061
1643108400000|2022-01-25 11:00:00|27089.7|27082.7|27054.7|27047.7|27149.7|27142.7|27034.7|27027.7|1367
1643112000000|2022-01-25 12:00:00|27057.2|27050.2|27029.7|27022.7|27072.2|27065.2|26999.7|26992.7|1217
1643115600000|2022-01-25 13:00:00|27034.7|27027.7|27024.7|27017.7|27039.7|27032.7|26949.7|26942.7|1866
1643119200000|2022-01-25 14:00:00|27019.7|27012.7|26904.7|26897.7|27134.7|27127.7|26889.7|26882.7|5155
1643122800000|2022-01-25 15:00:00|26907.2|26900.2|27009.7|27002.7|27107.2|27100.2|26854.7|26847.7|5962
1643126400000|2022-01-25 16:00:00|27004.7|26997.7|26974.7|26967.7|27074.7|27067.7|26949.7|26942.7|3684
1643130000000|2022-01-25 17:00:00|26972.2|26965.2|26994.7|26987.7|27049.7|27042.7|26952.2|26945.2|1941
1643133600000|2022-01-25 18:00:00|26992.2|26985.2|27227.2|27220.2|27234.7|27227.7|26954.7|26947.7|3519
1643137200000|2022-01-25 19:00:00|27224.7|27217.7|27347.2|27340.2|27359.7|27352.7|27179.7|27172.7|2264
1643140800000|2022-01-25 20:00:00|27349.7|27342.7|27157.2|27150.2|27354.7|27347.7|27124.7|27117.7|4504
1643144400000|2022-01-25 21:00:00|27159.7|27152.7|26967.5|26937.5|27167.2|27160.2|26933.7|26918.7|709
1643148000000|2022-01-25 22:00:00|26967.9|26937.9|26985.8|26955.8|26987.4|26957.4|26952.7|26922.7|0
1643151600000|2022-01-25 23:00:00|26984|26954|27119.7|27112.7|27212.2|27205.2|26981.8|26951.8|40187
1643155200000|2022-01-26 00:00:00|27117.2|27110.2|26934.7|26927.7|27187.2|27180.2|26922.2|26915.2|9058
1643158800000|2022-01-26 01:00:00|26932.2|26925.2|26994.7|26987.7|26994.7|26987.7|26849.7|26842.7|6190
1643162400000|2022-01-26 02:00:00|26999.7|26992.7|26959.7|26952.7|27052.2|27045.2|26949.7|26942.7|3115
1643166000000|2022-01-26 03:00:00|26964.7|26957.7|27084.7|27077.7|27099.7|27092.7|26964.7|26957.7|2307
1643169600000|2022-01-26 04:00:00|27089.7|27082.7|27072.2|27065.2|27139.7|27132.7|27047.2|27040.2|3486
1643173200000|2022-01-26 05:00:00|27069.7|27062.7|27019.7|27012.7|27079.7|27072.7|26984.7|26977.7|5638
1643176800000|2022-01-26 06:00:00|27022.2|27015.2|27032.2|27025.2|27067.2|27060.2|26994.7|26987.7|3419
1643180400000|2022-01-26 07:00:00|27039.7|27032.7|27059.7|27052.7|27072.2|27065.2|26994.7|26987.7|818
1643184000000|2022-01-26 08:00:00|27062.2|27055.2|27239.7|27232.7|27249.7|27242.7|27054.7|27047.7|4142
1643187600000|2022-01-26 09:00:00|27237.2|27230.2|27314.7|27307.7|27329.7|27322.7|27224.7|27217.7|2628
1643191200000|2022-01-26 10:00:00|27309.7|27302.7|27329.7|27322.7|27364.7|27357.7|27299.7|27292.7|1882
1643194800000|2022-01-26 11:00:00|27334.7|27327.7|27344.7|27337.7|27344.7|27337.7|27264.7|27257.7|1421
1643198400000|2022-01-26 12:00:00|27347.2|27340.2|27327.2|27320.2|27352.2|27345.2|27279.7|27272.7|1013
1643202000000|2022-01-26 13:00:00|27329.7|27322.7|27374.7|27367.7|27417.2|27410.2|27319.7|27312.7|1315
1643205600000|2022-01-26 14:00:00|27369.7|27362.7|27314.7|27307.7|27384.7|27377.7|27239.7|27232.7|2979
1643209200000|2022-01-26 15:00:00|27309.7|27302.7|27167.2|27160.2|27349.7|27342.7|27119.7|27112.7|4494
1643212800000|2022-01-26 16:00:00|27164.7|27157.7|27214.7|27207.7|27239.7|27232.7|27134.7|27127.7|2465
1643216400000|2022-01-26 17:00:00|27219.7|27212.7|27272.2|27265.2|27292.2|27285.2|27204.7|27197.7|1217
1643220000000|2022-01-26 18:00:00|27274.7|27267.7|27232.2|27225.2|27274.7|27267.7|27199.7|27192.7|1104
1643223600000|2022-01-26 19:00:00|27234.7|27227.7|27069.7|27062.7|27384.7|27377.7|27052.2|27045.2|9135
1643227200000|2022-01-26 20:00:00|27064.7|27057.7|26929.7|26922.7|27069.7|27062.7|26794.7|26787.7|10451
1643230800000|2022-01-26 21:00:00|26924.7|26917.7|26948.1|26918.1|26969.7|26962.7|26854.7|26843.7|898
1643234400000|2022-01-26 22:00:00|26948.2|26918.2|26989.4|26959.4|27022.4|26992.4|26948|26918|0
1643238000000|2022-01-26 23:00:00|26988.1|26958.1|27172.2|27165.2|27174.7|27167.7|26941.2|26926.2|39107
1643241600000|2022-01-27 00:00:00|27167.2|27160.2|26834.7|26827.7|27199.7|27192.7|26814.7|26807.7|9873
1643245200000|2022-01-27 01:00:00|26832.2|26825.2|26339.7|26332.7|26864.7|26857.7|26307.2|26300.2|16894
1643248800000|2022-01-27 02:00:00|26334.7|26327.7|26327.2|26320.2|26409.7|26402.7|26162.2|26155.2|9498
1643252400000|2022-01-27 03:00:00|26329.7|26322.7|26272.2|26265.2|26354.7|26347.7|26094.7|26087.7|6936
1643256000000|2022-01-27 04:00:00|26267.2|26260.2|26149.6|26142.6|26274.7|26267.7|26089.6|26082.6|6539
1643259600000|2022-01-27 05:00:00|26152.1|26145.1|26169.6|26162.6|26232.1|26225.1|26039.6|26032.6|10522
1643263200000|2022-01-27 06:00:00|26168|26161|26233|26226|26270.5|26263.5|26133|26126|9674
1643266800000|2022-01-27 07:00:00|26240.5|26233.5|26288|26281|26358|26351|26235.5|26228.5|2352
1643270400000|2022-01-27 08:00:00|26290.5|26283.5|26550.5|26543.5|26553|26546|26283|26276|4669
1643274000000|2022-01-27 09:00:00|26548|26541|26633|26626|26663|26656|26503|26496|3350
1643277600000|2022-01-27 10:00:00|26635.5|26628.5|26533|26526|26675.5|26668.5|26508|26501|3325
1643281200000|2022-01-27 11:00:00|26530.5|26523.5|26658|26651|26658|26651|26530.5|26523.5|1938
1643284800000|2022-01-27 12:00:00|26660.5|26653.5|26628|26621|26688|26681|26578|26571|2552
1643288400000|2022-01-27 13:00:00|26630.5|26623.5|26745.5|26738.5|26763|26756|26620.5|26613.5|2999
1643292000000|2022-01-27 14:00:00|26743|26736|26793|26786|26855.5|26848.5|26693|26686|5762
1643295600000|2022-01-27 15:00:00|26795.5|26788.5|26743|26736|26823|26816|26588|26581|4053
1643299200000|2022-01-27 16:00:00|26750.5|26743.5|26780.5|26773.5|26788|26781|26670.5|26663.5|3014
1643302800000|2022-01-27 17:00:00|26783|26776|26598|26591|26785.5|26778.5|26518|26511|3300
1643306400000|2022-01-27 18:00:00|26593|26586|26558|26551|26633|26626|26423|26416|3862
1643310000000|2022-01-27 19:00:00|26553|26546|26540.5|26533.5|26663|26656|26445.5|26438.5|3381
1643313600000|2022-01-27 20:00:00|26538|26531|26565.5|26558.5|26648|26641|26473|26466|3804
1643317200000|2022-01-27 21:00:00|26570.5|26563.5|26641.1|26611.1|26642.8|26627|26520.5|26513.5|338
1643320800000|2022-01-27 22:00:00|26639.9|26609.9|26667.8|26637.8|26706.3|26676.3|26630.4|26600.4|0
1643324400000|2022-01-27 23:00:00|26670.3|26640.3|26545.5|26538.5|26714.5|26699.5|26543|26536|34501
1643328000000|2022-01-28 00:00:00|26543|26536|26565.5|26558.5|26638|26631|26288|26281|14673
1643331600000|2022-01-28 01:00:00|26563|26556|26708.1|26701.1|26720.6|26713.6|26530.5|26523.5|7052
1643335200000|2022-01-28 02:00:00|26713.1|26706.1|26778.1|26771.1|26790.6|26783.6|26658.1|26651.1|3981
1643338800000|2022-01-28 03:00:00|26773.1|26766.1|26688.1|26681.1|26788.1|26781.1|26658.1|26651.1|3095
1643342400000|2022-01-28 04:00:00|26690.6|26683.6|26708.1|26701.1|26743.1|26736.1|26643.1|26636.1|3573
1643346000000|2022-01-28 05:00:00|26705.6|26698.6|26723.1|26716.1|26763.1|26756.1|26678.1|26671.1|6951
1643349600000|2022-01-28 06:00:00|26728.1|26721.1|26680.6|26673.6|26728.1|26721.1|26680.6|26673.6|6616
1643353200000|2022-01-28 07:00:00|26678.1|26671.1|26680.6|26673.6|26708.1|26701.1|26633.1|26626.1|969
1643356800000|2022-01-28 08:00:00|26678.1|26671.1|26568.1|26561.1|26678.1|26671.1|26493.1|26486.1|4011
1643360400000|2022-01-28 09:00:00|26570.6|26563.6|26495.6|26488.6|26585.6|26578.6|26458.1|26451.1|2039
1643364000000|2022-01-28 10:00:00|26498.1|26491.1|26458.1|26451.1|26500.6|26493.6|26433.1|26426.1|2240
1643367600000|2022-01-28 11:00:00|26455.6|26448.6|26383.1|26376.1|26468.1|26461.1|26333.1|26326.1|2379
1643371200000|2022-01-28 12:00:00|26380.6|26373.6|26295.6|26288.6|26403.1|26396.1|26238.1|26231.1|3021
1643374800000|2022-01-28 13:00:00|26298.1|26291.1|26438.1|26431.1|26498.1|26491.1|26273.1|26266.1|4290
1643378400000|2022-01-28 14:00:00|26435.6|26428.6|26308.1|26301.1|26518.1|26511.1|26300.6|26293.6|4757
1643382000000|2022-01-28 15:00:00|26310.6|26303.6|26468.1|26461.1|26468.1|26461.1|26285.6|26278.6|4523
1643385600000|2022-01-28 16:00:00|26470.6|26463.6|26628.1|26621.1|26633.1|26626.1|26423.1|26416.1|3255
1643389200000|2022-01-28 17:00:00|26630.6|26623.6|26523.1|26516.1|26668.1|26661.1|26513.1|26506.1|2368
1643392800000|2022-01-28 18:00:00|26525.6|26518.6|26563.1|26556.1|26613.1|26606.1|26518.1|26511.1|1578
1643396400000|2022-01-28 19:00:00|26568.1|26561.1|26508.1|26501.1|26613.1|26606.1|26343.1|26336.1|4077
1643400000000|2022-01-28 20:00:00|26510.6|26503.6|26690.6|26683.6|26693.1|26686.1|26483.1|26476.1|3378
1643403600000|2022-01-28 21:00:00|26688.1|26681.1|26713.1|26683.1|26723.1|26716.1|26658.1|26651.1|597
1643583600000|2022-01-30 23:00:00|26752.1|26737.1|26670.6|26663.6|26752.1|26737.1|26588.1|26581.1|30744
1643587200000|2022-01-31 00:00:00|26663.1|26656.1|26818.1|26811.1|26910.6|26903.6|26525.6|26518.6|12686
1643590800000|2022-01-31 01:00:00|26815.6|26808.6|26930.6|26923.6|26968.1|26961.1|26805.6|26798.6|4802
1643594400000|2022-01-31 02:00:00|26933.1|26926.1|27000.6|26993.6|27033.1|27026.1|26898.1|26891.1|2831
1643598000000|2022-01-31 03:00:00|26998.1|26991.1|27120.6|27113.6|27133.1|27126.1|26998.1|26991.1|4892
1643601600000|2022-01-31 04:00:00|27118.1|27111.1|27043.1|27036.1|27118.1|27111.1|27030.6|27023.6|3377
1643605200000|2022-01-31 05:00:00|27048.1|27041.1|27018.1|27011.1|27073.1|27066.1|26963.1|26956.1|7217
1643608800000|2022-01-31 06:00:00|27020.6|27013.6|26993.1|26986.1|27068.1|27061.1|26970.6|26963.6|6358
1643612400000|2022-01-31 07:00:00|26990.6|26983.6|27000.6|26993.6|27010.6|27003.6|26948.1|26941.1|746
1643616000000|2022-01-31 08:00:00|26998.1|26991.1|27023.1|27016.1|27040.6|27033.6|26923.1|26916.1|1916
1643619600000|2022-01-31 09:00:00|27025.6|27018.6|26993.1|26986.1|27050.6|27043.6|26958.1|26951.1|957
1643623200000|2022-01-31 10:00:00|26990.6|26983.6|26948.1|26941.1|26995.6|26988.6|26913.1|26906.1|1137
1643626800000|2022-01-31 11:00:00|26943.1|26936.1|26915.6|26908.6|26953.1|26946.1|26878.1|26871.1|1304
1643630400000|2022-01-31 12:00:00|26913.1|26906.1|26933.1|26926.1|26933.1|26926.1|26828.1|26821.1|1505
1643634000000|2022-01-31 13:00:00|26938.1|26931.1|26933.1|26926.1|26963.1|26956.1|26888.1|26881.1|1296
1643637600000|2022-01-31 14:00:00|26935.6|26928.6|27030.6|27023.6|27033.1|27026.1|26895.6|26888.6|2862
1643641200000|2022-01-31 15:00:00|27033.1|27026.1|27028.1|27021.1|27103.1|27096.1|26985.6|26978.6|3507
1643644800000|2022-01-31 16:00:00|27030.6|27023.6|27113.1|27106.1|27115.6|27108.6|26943.1|26936.1|2451
1643648400000|2022-01-31 17:00:00|27115.6|27108.6|27143.1|27136.1|27158.1|27151.1|27078.1|27071.1|1181
1643652000000|2022-01-31 18:00:00|27140.6|27133.6|27133.1|27126.1|27163.1|27156.1|27108.1|27101.1|1046
1643655600000|2022-01-31 19:00:00|27130.6|27123.6|27188.1|27181.1|27198.1|27191.1|27113.1|27106.1|1115
1643659200000|2022-01-31 20:00:00|27185.6|27178.6|27325.6|27318.6|27343.1|27336.1|27133.1|27126.1|3909
1643662800000|2022-01-31 21:00:00|27328.1|27321.1|27346.1|27316.1|27347.4|27327.1|27283.1|27276.1|603
1643666400000|2022-01-31 22:00:00|27343.5|27313.5|27350.5|27320.5|27369|27339|27342.9|27312.9|0
1643670000000|2022-01-31 23:00:00|27352.5|27322.5|27295.6|27288.6|27361.6|27331.6|27260.6|27253.6|20828
1643673600000|2022-02-01 00:00:00|27303.1|27296.1|27368.1|27361.1|27388.1|27381.1|27220.6|27213.6|9448
1643677200000|2022-02-01 01:00:00|27363.1|27356.1|27148.1|27141.1|27408.1|27401.1|27093.1|27086.1|6912
1643680800000|2022-02-01 02:00:00|27150.6|27143.6|27158.1|27151.1|27208.1|27201.1|27123.1|27116.1|1888
1643684400000|2022-02-01 03:00:00|27160.6|27153.6|27103.1|27096.1|27200.6|27193.6|27088.1|27081.1|2152
1643688000000|2022-02-01 04:00:00|27100.6|27093.6|27093.1|27086.1|27118.1|27111.1|27010.6|27003.6|3148
1643691600000|2022-02-01 05:00:00|27088.1|27081.1|27083.1|27076.1|27090.6|27083.6|27028.1|27021.1|4243
1643695200000|2022-02-01 06:00:00|27078.1|27071.1|27063.1|27056.1|27100.6|27093.6|27043.1|27036.1|3186
1643698800000|2022-02-01 07:00:00|27060.6|27053.6|27090.6|27083.6|27133.1|27126.1|27048.1|27041.1|600
1643702400000|2022-02-01 08:00:00|27088.1|27081.1|27158.1|27151.1|27203.1|27196.1|27073.1|27066.1|2092
1643706000000|2022-02-01 09:00:00|27155.6|27148.6|27058.1|27051.1|27168.1|27161.1|27018.1|27011.1|1537
1643709600000|2022-02-01 10:00:00|27060.6|27053.6|27108.1|27101.1|27118.1|27111.1|27053.1|27046.1|815
1643713200000|2022-02-01 11:00:00|27105.6|27098.6|27113.1|27106.1|27163.1|27156.1|27103.1|27096.1|695
1643716800000|2022-02-01 12:00:00|27115.6|27108.6|27138.1|27131.1|27160.6|27153.6|27098.1|27091.1|539
1643720400000|2022-02-01 13:00:00|27140.6|27133.6|27173.1|27166.1|27178.1|27171.1|27130.6|27123.6|716
1643724000000|2022-02-01 14:00:00|27175.6|27168.6|27110.6|27103.6|27178.1|27171.1|27068.1|27061.1|2144
1643727600000|2022-02-01 15:00:00|27113.1|27106.1|27093.1|27086.1|27115.6|27108.6|26983.1|26976.1|4056
1643731200000|2022-02-01 16:00:00|27098.1|27091.1|27140.6|27133.6|27153.1|27146.1|27075.6|27068.6|2029
1643734800000|2022-02-01 17:00:00|27138.1|27131.1|27100.6|27093.6|27143.1|27136.1|27018.1|27011.1|894
1643738400000|2022-02-01 18:00:00|27098.1|27091.1|27075.6|27068.6|27118.1|27111.1|27060.6|27053.6|716
1643742000000|2022-02-01 19:00:00|27078.1|27071.1|27065.6|27058.6|27098.1|27091.1|27033.1|27026.1|639
1643745600000|2022-02-01 20:00:00|27063.1|27056.1|27180.6|27173.6|27198.1|27191.1|27058.1|27051.1|2217
1643749200000|2022-02-01 21:00:00|27183.1|27176.1|27224.9|27194.9|27226.3|27207.1|27163.1|27154.6|543
1643752800000|2022-02-01 22:00:00|27225|27195|27217.9|27187.9|27225.1|27195.1|27195|27165|0
1643756400000|2022-02-01 23:00:00|27223.9|27193.9|27298.1|27291.1|27323.1|27316.1|27192.1|27177.1|19294
1643760000000|2022-02-02 00:00:00|27293.1|27286.1|27425.6|27418.6|27473.1|27466.1|27293.1|27286.1|7132
1643763600000|2022-02-02 01:00:00|27428.1|27421.1|27508.1|27501.1|27533.1|27526.1|27418.1|27411.1|4230
1643767200000|2022-02-02 02:00:00|27510.6|27503.6|27463.1|27456.1|27550.6|27543.6|27428.1|27421.1|3154
1643770800000|2022-02-02 03:00:00|27458.1|27451.1|27488.1|27481.1|27533.1|27526.1|27443.1|27436.1|2329
1643774400000|2022-02-02 04:00:00|27483.1|27476.1|27538.1|27531.1|27548.1|27541.1|27468.1|27461.1|2159
1643778000000|2022-02-02 05:00:00|27533.1|27526.1|27518.1|27511.1|27558.1|27551.1|27503.1|27496.1|5141
1643781600000|2022-02-02 06:00:00|27523.1|27516.1|27518.1|27511.1|27558.1|27551.1|27503.1|27496.1|4332
1643785200000|2022-02-02 07:00:00|27510.6|27503.6|27483.1|27476.1|27518.1|27511.1|27463.1|27456.1|667
1643788800000|2022-02-02 08:00:00|27478.1|27471.1|27468.1|27461.1|27490.6|27483.6|27445.6|27438.6|1224
1643792400000|2022-02-02 09:00:00|27465.6|27458.6|27568.1|27561.1|27578.1|27571.1|27458.1|27451.1|969
1643796000000|2022-02-02 10:00:00|27563.1|27556.1|27518.1|27511.1|27568.1|27561.1|27513.1|27506.1|415
1643799600000|2022-02-02 11:00:00|27513.1|27506.1|27510.6|27503.6|27518.1|27511.1|27498.1|27491.1|380
1643803200000|2022-02-02 12:00:00|27508.1|27501.1|27528.1|27521.1|27533.1|27526.1|27493.1|27486.1|533
1643806800000|2022-02-02 13:00:00|27525.6|27518.6|27483.1|27476.1|27533.1|27526.1|27483.1|27476.1|493
1643810400000|2022-02-02 14:00:00|27480.6|27473.6|27418.1|27411.1|27503.1|27496.1|27393.1|27386.1|2340
1643814000000|2022-02-02 15:00:00|27420.6|27413.6|27430.6|27423.6|27498.1|27491.1|27373.1|27366.1|3348
1643817600000|2022-02-02 16:00:00|27433.1|27426.1|27398.1|27391.1|27440.6|27433.6|27328.1|27321.1|2377
1643821200000|2022-02-02 17:00:00|27395.6|27388.6|27440.6|27433.6|27443.1|27436.1|27378.1|27371.1|1175
1643824800000|2022-02-02 18:00:00|27438.1|27431.1|27423.1|27416.1|27443.1|27436.1|27383.1|27376.1|546
1643828400000|2022-02-02 19:00:00|27420.6|27413.6|27433.1|27426.1|27453.1|27446.1|27398.1|27391.1|832
1643832000000|2022-02-02 20:00:00|27435.6|27428.6|27473.1|27466.1|27498.1|27491.1|27418.1|27411.1|2223
1643835600000|2022-02-02 21:00:00|27470.6|27463.6|27402.8|27372.8|27480.6|27473.6|27348.1|27339.6|557
1643839200000|2022-02-02 22:00:00|27402.6|27372.6|27371.2|27341.2|27406.5|27376.5|27368.6|27338.6|0
1643842800000|2022-02-02 23:00:00|27377.8|27347.8|27228.1|27221.1|27409.6|27394.6|27203.1|27196.1|16699
1643846400000|2022-02-03 00:00:00|27223.1|27216.1|27248.1|27241.1|27313.1|27306.1|27173.1|27166.1|8279
1643850000000|2022-02-03 01:00:00|27253.1|27246.1|27215.6|27208.6|27308.1|27301.1|27183.1|27176.1|3425
1643853600000|2022-02-03 02:00:00|27213.1|27206.1|27248.1|27241.1|27253.1|27246.1|27160.6|27153.6|2108
1643857200000|2022-02-03 03:00:00|27243.1|27236.1|27248.1|27241.1|27278.1|27271.1|27213.1|27206.1|1329
1643860800000|2022-02-03 04:00:00|27245.6|27238.6|27238.1|27231.1|27278.1|27271.1|27220.6|27213.6|1518
1643864400000|2022-02-03 05:00:00|27233.1|27226.1|27233.1|27226.1|27248.1|27241.1|27208.1|27201.1|4475
1643868000000|2022-02-03 06:00:00|27238.1|27231.1|27205.6|27198.6|27248.1|27241.1|27198.1|27191.1|3672
1643871600000|2022-02-03 07:00:00|27210.6|27203.6|27255.6|27248.6|27255.6|27248.6|27193.1|27186.1|789
1643875200000|2022-02-03 08:00:00|27258.1|27251.1|27273.1|27266.1|27273.1|27266.1|27218.1|27211.1|1422
1643878800000|2022-02-03 09:00:00|27270.6|27263.6|27178.1|27171.1|27288.1|27281.1|27168.1|27161.1|1019
1643882400000|2022-02-03 10:00:00|27175.6|27168.6|27203.1|27196.1|27223.1|27216.1|27168.1|27161.1|460
1643886000000|2022-02-03 11:00:00|27198.1|27191.1|27233.1|27226.1|27233.1|27226.1|27188.1|27181.1|445
1643889600000|2022-02-03 12:00:00|27230.6|27223.6|27263.1|27256.1|27275.6|27268.6|27203.1|27196.1|894
1643893200000|2022-02-03 13:00:00|27260.6|27253.6|27138.1|27131.1|27260.6|27253.6|27138.1|27131.1|1508
1643896800000|2022-02-03 14:00:00|27143.1|27136.1|27130.6|27123.6|27193.1|27186.1|27108.1|27101.1|3961
1643900400000|2022-02-03 15:00:00|27133.1|27126.1|27243.1|27236.1|27270.6|27263.6|27113.1|27106.1|2442
1643904000000|2022-02-03 16:00:00|27248.1|27241.1|27153.1|27146.1|27283.1|27276.1|27153.1|27146.1|1693
1643907600000|2022-02-03 17:00:00|27155.6|27148.6|27133.1|27126.1|27173.1|27166.1|27110.6|27103.6|1846
1643911200000|2022-02-03 18:00:00|27128.1|27121.1|27123.1|27116.1|27178.1|27171.1|27095.6|27088.6|1126
1643914800000|2022-02-03 19:00:00|27120.6|27113.6|27028.1|27021.1|27155.6|27148.6|27013.1|27006.1|1479
1643918400000|2022-02-03 20:00:00|27033.1|27026.1|26965.6|26958.6|27088.1|27081.1|26953.1|26946.1|3126
1643922000000|2022-02-03 21:00:00|26973.1|26966.1|27173.3|27143.3|27182.1|27167.1|26968.1|26961.1|791
1643925600000|2022-02-03 22:00:00|27173.2|27143.2|27179.6|27149.6|27203.6|27173.6|27159.9|27129.9|0
1643929200000|2022-02-03 23:00:00|27177.2|27147.2|27128.1|27121.1|27189.6|27174.6|27098.1|27091.1|17695
1643932800000|2022-02-04 00:00:00|27125.6|27118.6|27235.6|27228.6|27335.6|27328.6|27120.6|27113.6|9464
1643936400000|2022-02-04 01:00:00|27238.1|27231.1|27178.2|27171.2|27260.6|27253.6|27068.1|27061.1|4608
1643940000000|2022-02-04 02:00:00|27180.7|27173.7|27238.2|27231.2|27253.2|27246.2|27173.2|27166.2|1927
1643943600000|2022-02-04 03:00:00|27243.2|27236.2|27273.2|27266.2|27293.2|27286.2|27238.2|27231.2|1672
1643947200000|2022-02-04 04:00:00|27275.7|27268.7|27383.2|27376.2|27413.2|27406.2|27275.7|27268.7|2975
1643950800000|2022-02-04 05:00:00|27385.7|27378.7|27418.2|27411.2|27448.2|27441.2|27383.2|27376.2|5947
1643954400000|2022-02-04 06:00:00|27420.7|27413.7|27415.7|27408.7|27433.2|27426.2|27378.2|27371.2|4407
1643958000000|2022-02-04 07:00:00|27413.2|27406.2|27393.2|27386.2|27435.7|27428.7|27373.2|27366.2|761
1643961600000|2022-02-04 08:00:00|27395.7|27388.7|27358.2|27351.2|27433.2|27426.2|27325.7|27318.7|2055
1643965200000|2022-02-04 09:00:00|27355.7|27348.7|27318.2|27311.2|27373.2|27366.2|27313.2|27306.2|879
1643968800000|2022-02-04 10:00:00|27315.7|27308.7|27253.2|27246.2|27323.2|27316.2|27233.2|27226.2|2053
1643972400000|2022-02-04 11:00:00|27250.7|27243.7|27168.2|27161.2|27253.2|27246.2|27168.2|27161.2|2225
1643976000000|2022-02-04 12:00:00|27173.2|27166.2|27260.7|27253.7|27280.7|27273.7|27170.7|27163.7|1593
1643979600000|2022-02-04 13:00:00|27263.2|27256.2|27178.2|27171.2|27268.2|27261.2|27148.2|27141.2|3458
1643983200000|2022-02-04 14:00:00|27173.2|27166.2|27288.2|27281.2|27313.2|27306.2|27143.2|27136.2|3511
1643986800000|2022-02-04 15:00:00|27290.7|27283.7|27198.2|27191.2|27363.2|27356.2|27173.2|27166.2|3373
1643990400000|2022-02-04 16:00:00|27195.7|27188.7|27263.2|27256.2|27303.2|27296.2|27158.2|27151.2|2394
1643994000000|2022-02-04 17:00:00|27265.7|27258.7|27313.2|27306.2|27318.2|27311.2|27238.2|27231.2|959
1643997600000|2022-02-04 18:00:00|27318.2|27311.2|27385.7|27378.7|27393.2|27386.2|27318.2|27311.2|1400
1644001200000|2022-02-04 19:00:00|27388.2|27381.2|27383.2|27376.2|27393.2|27386.2|27323.2|27316.2|943
1644004800000|2022-02-04 20:00:00|27385.7|27378.7|27310.7|27303.7|27455.7|27448.7|27303.2|27296.2|3052
1644008400000|2022-02-04 21:00:00|27308.2|27301.2|27268.5|27238.5|27310.7|27303.7|27223.2|27216.2|557
1644188400000|2022-02-06 23:00:00|27312.2|27297.2|27288.2|27281.2|27339.7|27331.2|27243.2|27236.2|21640
1644192000000|2022-02-07 00:00:00|27283.2|27276.2|27193.2|27186.2|27313.2|27306.2|27083.2|27076.2|9405
1644195600000|2022-02-07 01:00:00|27198.2|27191.2|27168.1|27161.1|27243.1|27236.1|27148.1|27141.1|3868
1644199200000|2022-02-07 02:00:00|27173.1|27166.1|27148.1|27141.1|27223.1|27216.1|27128.1|27121.1|2564
1644202800000|2022-02-07 03:00:00|27150.6|27143.6|27193.1|27186.1|27208.1|27201.1|27148.1|27141.1|1508
1644206400000|2022-02-07 04:00:00|27188.1|27181.1|27230.6|27223.6|27253.1|27246.1|27185.6|27178.6|1938
1644210000000|2022-02-07 05:00:00|27233.1|27226.1|27228.1|27221.1|27243.1|27236.1|27208.1|27201.1|4335
1644213600000|2022-02-07 06:00:00|27233.1|27226.1|27243.1|27236.1|27263.1|27256.1|27205.6|27198.6|3404
1644217200000|2022-02-07 07:00:00|27245.6|27238.6|27268.1|27261.1|27303.1|27296.1|27238.1|27231.1|777
1644220800000|2022-02-07 08:00:00|27263.1|27256.1|27223.1|27216.1|27280.6|27273.6|27155.6|27148.6|2817
1644224400000|2022-02-07 09:00:00|27225.6|27218.6|27175.6|27168.6|27248.1|27241.1|27138.1|27131.1|1411
1644228000000|2022-02-07 10:00:00|27178.1|27171.1|27168.1|27161.1|27203.1|27196.1|27158.1|27151.1|809
1644231600000|2022-02-07 11:00:00|27165.6|27158.6|27193.1|27186.1|27208.1|27201.1|27148.1|27141.1|861
1644235200000|2022-02-07 12:00:00|27198.1|27191.1|27233.1|27226.1|27248.1|27241.1|27198.1|27191.1|883
1644238800000|2022-02-07 13:00:00|27230.6|27223.6|27253.1|27246.1|27268.1|27261.1|27223.1|27216.1|1093
1644242400000|2022-02-07 14:00:00|27250.6|27243.6|27293.1|27286.1|27318.1|27311.1|27238.1|27231.1|3442
1644246000000|2022-02-07 15:00:00|27290.6|27283.6|27298.1|27291.1|27323.1|27316.1|27240.6|27233.6|1714
1644249600000|2022-02-07 16:00:00|27293.1|27286.1|27238.1|27231.1|27310.6|27303.6|27203.1|27196.1|2589
1644253200000|2022-02-07 17:00:00|27243.1|27236.1|27238.1|27231.1|27248.1|27241.1|27198.1|27191.1|645
1644256800000|2022-02-07 18:00:00|27240.6|27233.6|27295.6|27288.6|27303.1|27296.1|27228.1|27221.1|826
1644260400000|2022-02-07 19:00:00|27293.1|27286.1|27328.1|27321.1|27343.1|27336.1|27283.1|27276.1|1284
1644264000000|2022-02-07 20:00:00|27323.1|27316.1|27218.1|27211.1|27363.1|27356.1|27198.1|27191.1|2614
1644267600000|2022-02-07 21:00:00|27220.6|27213.6|27258.8|27228.8|27260.2|27246.1|27218.1|27211.1|211
1644271200000|2022-02-07 22:00:00|27257.8|27227.8|27264.9|27234.9|27266.4|27236.4|27257.8|27227.8|0
1644274800000|2022-02-07 23:00:00|27260.6|27230.6|27290.6|27283.6|27298.1|27291.1|27213.1|27206.1|15084
1644278400000|2022-02-08 00:00:00|27293.1|27286.1|27428.1|27421.1|27448.1|27441.1|27293.1|27286.1|6358
1644282000000|2022-02-08 01:00:00|27430.6|27423.6|27363.1|27356.1|27463.1|27456.1|27338.1|27331.1|3285
1644285600000|2022-02-08 02:00:00|27365.6|27358.6|27383.2|27376.2|27388.2|27381.2|27338.2|27331.2|1478
1644289200000|2022-02-08 03:00:00|27385.7|27378.7|27313.2|27306.2|27385.7|27378.7|27303.2|27296.2|1514
1644292800000|2022-02-08 04:00:00|27310.7|27303.7|27338.2|27331.2|27353.2|27346.2|27293.2|27286.2|1629
1644296400000|2022-02-08 05:00:00|27335.7|27328.7|27298.2|27291.2|27340.7|27333.7|27278.2|27271.2|3774
1644300000000|2022-02-08 06:00:00|27293.2|27286.2|27298.2|27291.2|27313.2|27306.2|27278.2|27271.2|2408
1644303600000|2022-02-08 07:00:00|27300.7|27293.7|27263.2|27256.2|27328.2|27321.2|27253.2|27246.2|844
1644307200000|2022-02-08 08:00:00|27268.2|27261.2|27300.7|27293.7|27328.2|27321.2|27243.2|27236.2|1748
1644310800000|2022-02-08 09:00:00|27303.2|27296.2|27298.2|27291.2|27353.2|27346.2|27293.2|27286.2|1374
1644314400000|2022-02-08 10:00:00|27293.2|27286.2|27273.2|27266.2|27298.2|27291.2|27258.2|27251.2|1050
1644318000000|2022-02-08 11:00:00|27278.2|27271.2|27240.7|27233.7|27278.2|27271.2|27220.7|27213.7|1004
1644321600000|2022-02-08 12:00:00|27238.2|27231.2|27233.2|27226.2|27253.2|27246.2|27213.2|27206.2|1047
1644325200000|2022-02-08 13:00:00|27230.7|27223.7|27243.2|27236.2|27265.7|27258.7|27228.2|27221.2|719
1644328800000|2022-02-08 14:00:00|27245.7|27238.7|27253.2|27246.2|27288.2|27281.2|27233.2|27226.2|2408
1644332400000|2022-02-08 15:00:00|27250.7|27243.7|27308.2|27301.2|27323.2|27316.2|27203.2|27196.2|2469
1644336000000|2022-02-08 16:00:00|27310.7|27303.7|27383.2|27376.2|27388.2|27381.2|27308.2|27301.2|2610
1644339600000|2022-02-08 17:00:00|27388.2|27381.2|27398.2|27391.2|27408.2|27401.2|27353.2|27346.2|1371
1644343200000|2022-02-08 18:00:00|27395.7|27388.7|27390.7|27383.7|27398.2|27391.2|27368.2|27361.2|1113
1644346800000|2022-02-08 19:00:00|27393.2|27386.2|27368.2|27361.2|27408.2|27401.2|27323.2|27316.2|1605
1644350400000|2022-02-08 20:00:00|27365.7|27358.7|27408.2|27401.2|27438.2|27431.2|27338.2|27331.2|2838
1644354000000|2022-02-08 21:00:00|27410.7|27403.7|27426.1|27396.1|27427.2|27416.2|27399.7|27384.7|223
1644357600000|2022-02-08 22:00:00|27425.8|27395.8|27426.4|27396.4|27429.4|27399.4|27414.4|27384.4|0
1644361200000|2022-02-08 23:00:00|27431.5|27401.5|27493.2|27486.2|27493.2|27486.2|27402.2|27387.2|16344
1644364800000|2022-02-09 00:00:00|27498.2|27491.2|27438.2|27431.2|27545.7|27538.7|27403.2|27396.2|6500
1644368400000|2022-02-09 01:00:00|27433.2|27426.2|27500.7|27493.7|27528.2|27521.2|27433.2|27426.2|3934
1644372000000|2022-02-09 02:00:00|27503.2|27496.2|27518.2|27511.2|27533.2|27526.2|27478.2|27471.2|1958
1644375600000|2022-02-09 03:00:00|27523.2|27516.2|27598.2|27591.2|27605.7|27598.7|27518.2|27511.2|3331
1644379200000|2022-02-09 04:00:00|27593.2|27586.2|27608.2|27601.2|27608.2|27601.2|27553.2|27546.2|3252
1644382800000|2022-02-09 05:00:00|27603.2|27596.2|27588.2|27581.2|27620.7|27613.7|27588.2|27581.2|5107
1644386400000|2022-02-09 06:00:00|27583.2|27576.2|27558.2|27551.2|27598.2|27591.2|27553.2|27546.2|3901
1644390000000|2022-02-09 07:00:00|27563.2|27556.2|27550.7|27543.7|27578.2|27571.2|27528.2|27521.2|809
1644393600000|2022-02-09 08:00:00|27553.2|27546.2|27593.2|27586.2|27613.2|27606.2|27538.2|27531.2|1914
1644397200000|2022-02-09 09:00:00|27595.7|27588.7|27593.2|27586.2|27613.2|27606.2|27588.2|27581.2|1088
1644400800000|2022-02-09 10:00:00|27595.7|27588.7|27618.2|27611.2|27628.2|27621.2|27593.2|27586.2|756
1644404400000|2022-02-09 11:00:00|27620.7|27613.7|27615.7|27608.7|27623.2|27616.2|27598.2|27591.2|529
1644408000000|2022-02-09 12:00:00|27618.2|27611.2|27623.2|27616.2|27650.7|27643.7|27613.2|27606.2|802
1644411600000|2022-02-09 13:00:00|27625.7|27618.7|27648.2|27641.2|27663.2|27656.2|27618.2|27611.2|721
1644415200000|2022-02-09 14:00:00|27650.7|27643.7|27633.2|27626.2|27683.2|27676.2|27628.2|27621.2|1755
1644418800000|2022-02-09 15:00:00|27635.7|27628.7|27733.2|27726.2|27738.2|27731.2|27633.2|27626.2|2343
1644422400000|2022-02-09 16:00:00|27735.7|27728.7|27698.2|27691.2|27738.2|27731.2|27678.2|27671.2|1567
1644426000000|2022-02-09 17:00:00|27695.7|27688.7|27718.2|27711.2|27723.2|27716.2|27673.2|27666.2|1364
1644429600000|2022-02-09 18:00:00|27715.7|27708.7|27743.2|27736.2|27743.2|27736.2|27688.2|27681.2|894
1644433200000|2022-02-09 19:00:00|27748.2|27741.2|27768.2|27761.2|27773.2|27766.2|27745.7|27738.7|1462
1644436800000|2022-02-09 20:00:00|27763.2|27756.2|27843.2|27836.2|27848.2|27841.2|27738.2|27731.2|3560
1644440400000|2022-02-09 21:00:00|27838.2|27831.2|27891.5|27861.5|27892.4|27872.2|27828.2|27821.2|317
1644444000000|2022-02-09 22:00:00|27891.6|27861.6|27888.4|27858.4|27892.7|27862.7|27883.5|27853.5|0
1644447600000|2022-02-09 23:00:00|27894|27864|27845.7|27838.7|27907.2|27892.2|27783.2|27776.2|16767
1644451200000|2022-02-10 00:00:00|27843.2|27836.2|27723.2|27716.2|27878.2|27871.2|27703.2|27696.2|9316
1644454800000|2022-02-10 01:00:00|27720.7|27713.7|27663.2|27656.2|27738.2|27731.2|27588.2|27581.2|4747
1644458400000|2022-02-10 02:00:00|27668.2|27661.2|27628.2|27621.2|27668.2|27661.2|27568.2|27561.2|2183
1644462000000|2022-02-10 03:00:00|27625.7|27618.7|27673.2|27666.2|27678.2|27671.2|27603.2|27596.2|1708
1644465600000|2022-02-10 04:00:00|27670.7|27663.7|27668.2|27661.2|27683.2|27676.2|27648.2|27641.2|1916
1644469200000|2022-02-10 05:00:00|27663.2|27656.2|27698.2|27691.2|27703.2|27696.2|27648.2|27641.2|4664
1644472800000|2022-02-10 06:00:00|27703.2|27696.2|27718.2|27711.2|27743.2|27736.2|27693.2|27686.2|3924
1644476400000|2022-02-10 07:00:00|27715.7|27708.7|27713.2|27706.2|27718.2|27711.2|27688.2|27681.2|755
1644480000000|2022-02-10 08:00:00|27715.7|27708.7|27673.2|27666.2|27768.2|27761.2|27673.2|27666.2|2102
1644483600000|2022-02-10 09:00:00|27675.7|27668.7|27708.2|27701.2|27728.2|27721.2|27668.2|27661.2|1510
1644487200000|2022-02-10 10:00:00|27710.7|27703.7|27718.2|27711.2|27723.2|27716.2|27688.2|27681.2|606
1644490800000|2022-02-10 11:00:00|27720.7|27713.7|27688.2|27681.2|27738.2|27731.2|27688.2|27681.2|884
1644494400000|2022-02-10 12:00:00|27693.2|27686.2|27688.2|27681.2|27713.2|27706.2|27683.2|27676.2|1215
1644498000000|2022-02-10 13:00:00|27690.7|27683.7|27573.2|27566.2|27710.7|27703.7|27543.2|27536.2|4592
1644501600000|2022-02-10 14:00:00|27570.7|27563.7|27615.7|27608.7|27643.2|27636.2|27503.2|27496.2|5260
1644505200000|2022-02-10 15:00:00|27613.2|27606.2|27673.2|27666.2|27748.2|27741.2|27613.2|27606.2|4737
1644508800000|2022-02-10 16:00:00|27668.2|27661.2|27688.2|27681.2|27693.2|27686.2|27615.7|27608.7|2610
1644512400000|2022-02-10 17:00:00|27690.7|27683.7|27598.2|27591.2|27698.2|27691.2|27560.7|27553.7|3033
1644516000000|2022-02-10 18:00:00|27593.2|27586.2|27533.2|27526.2|27633.2|27626.2|27455.7|27448.7|3388
1644519600000|2022-02-10 19:00:00|27530.7|27523.7|27438.2|27431.2|27538.2|27531.2|27413.2|27406.2|2300
1644523200000|2022-02-10 20:00:00|27440.7|27433.7|27398.2|27391.2|27488.2|27481.2|27358.2|27351.2|3762
1644526800000|2022-02-10 21:00:00|27393.2|27386.2|27402|27372|27403.3|27393.7|27357.2|27342.2|278
1644530400000|2022-02-10 22:00:00|27396.1|27366.1|27402.9|27372.9|27407.4|27377.4|27396.1|27366.1|0
1644534000000|2022-02-10 23:00:00|27406.4|27376.4|27335.7|27328.7|27413.4|27389.7|27313.2|27306.2|21800
1644537600000|2022-02-11 00:00:00|27338.2|27331.2|27260.7|27253.7|27338.2|27331.2|27223.2|27216.2|1861
1644541200000|2022-02-11 01:00:00|27263.2|27256.2|27268.2|27261.2|27303.2|27296.2|27223.2|27216.2|1373
1644544800000|2022-02-11 02:00:00|27265.7|27258.7|27270.7|27263.7|27278.2|27271.2|27218.2|27211.2|603
1644548400000|2022-02-11 03:00:00|27273.2|27266.2|27268.2|27261.2|27273.2|27266.2|27233.2|27226.2|559
1644552000000|2022-02-11 04:00:00|27265.7|27258.7|27213.2|27206.2|27268.2|27261.2|27198.2|27191.2|867
1644555600000|2022-02-11 05:00:00|27210.7|27203.7|27205.7|27198.7|27220.7|27213.7|27173.2|27166.2|1377
1644559200000|2022-02-11 06:00:00|27208.2|27201.2|27240.7|27233.7|27248.2|27241.2|27188.2|27181.2|736
1644562800000|2022-02-11 07:00:00|27243.2|27236.2|27290.7|27283.7|27305.7|27298.7|27238.2|27231.2|854
1644566400000|2022-02-11 08:00:00|27293.2|27286.2|27228.2|27221.2|27343.2|27336.2|27223.2|27216.2|1991
1644570000000|2022-02-11 09:00:00|27225.7|27218.7|27223.2|27216.2|27273.2|27266.2|27185.7|27178.7|819
1644573600000|2022-02-11 10:00:00|27218.2|27211.2|27278.2|27271.2|27288.2|27281.2|27218.2|27211.2|590
1644577200000|2022-02-11 11:00:00|27280.7|27273.7|27260.7|27253.7|27283.2|27276.2|27233.2|27226.2|415
1644580800000|2022-02-11 12:00:00|27263.2|27256.2|27328.2|27321.2|27358.2|27351.2|27258.2|27251.2|826
1644584400000|2022-02-11 13:00:00|27325.7|27318.7|27383.2|27376.2|27403.2|27396.2|27313.2|27306.2|699
1644588000000|2022-02-11 14:00:00|27385.7|27378.7|27368.2|27361.2|27463.2|27456.2|27348.2|27341.2|1646
1644591600000|2022-02-11 15:00:00|27373.2|27366.2|27378.2|27371.2|27433.2|27426.2|27325.7|27318.7|1309
1644595200000|2022-02-11 16:00:00|27373.2|27366.2|27353.2|27346.2|27435.7|27428.7|27300.7|27293.7|1847
1644598800000|2022-02-11 17:00:00|27348.2|27341.2|27303.2|27296.2|27373.2|27366.2|27285.7|27278.7|606
1644602400000|2022-02-11 18:00:00|27305.7|27298.7|26978.2|26971.2|27343.2|27336.2|26968.2|26961.2|3267
1644606000000|2022-02-11 19:00:00|26973.2|26966.2|26933.2|26926.2|27053.2|27046.2|26878.2|26871.2|3451
1644609600000|2022-02-11 20:00:00|26935.7|26928.7|26938.2|26931.2|27038.2|27031.2|26858.2|26851.2|3301
1644613200000|2022-02-11 21:00:00|26940.7|26933.7|27024.6|26994.6|27042.2|27027.2|26933.2|26926.2|625
1644793200000|2022-02-13 23:00:00|27014.7|26999.7|27080.7|27073.7|27123.2|27116.2|26972.2|26957.2|12896
1644796800000|2022-02-14 00:00:00|27083.2|27076.2|27123.2|27116.2|27183.2|27176.2|26948.2|26941.2|14871
1644800400000|2022-02-14 01:00:00|27133.2|27126.2|26978.2|26971.2|27153.2|27146.2|26955.7|26948.7|6873
1644804000000|2022-02-14 02:00:00|26983.2|26976.2|27050.8|27043.8|27073.3|27066.3|26938.2|26931.2|3852
1644807600000|2022-02-14 03:00:00|27048.3|27041.3|27108.3|27101.3|27118.3|27111.3|27028.3|27021.3|4328
1644811200000|2022-02-14 04:00:00|27103.3|27096.3|27128.3|27121.3|27133.3|27126.3|27073.3|27066.3|3844
1644814800000|2022-02-14 05:00:00|27125.8|27118.8|27063.3|27056.3|27143.3|27136.3|27048.3|27041.3|7622
1644818400000|2022-02-14 06:00:00|27073.3|27066.3|27100.8|27093.8|27118.3|27111.3|27043.3|27036.3|5151
1644822000000|2022-02-14 07:00:00|27098.3|27091.3|27103.3|27096.3|27138.3|27131.3|27023.3|27016.3|1747
1644825600000|2022-02-14 08:00:00|27100.8|27093.8|26888.3|26881.3|27103.3|27096.3|26878.3|26871.3|7759
1644829200000|2022-02-14 09:00:00|26890.8|26883.8|26883.3|26876.3|26963.3|26956.3|26848.3|26841.3|3993
1644832800000|2022-02-14 10:00:00|26888.3|26881.3|26958.3|26951.3|26993.3|26986.3|26848.3|26841.3|2726
1644836400000|2022-02-14 11:00:00|26960.8|26953.8|26948.3|26941.3|26975.8|26968.8|26935.8|26928.8|1414
1644840000000|2022-02-14 12:00:00|26953.3|26946.3|27093.3|27086.3|27168.3|27161.3|26898.3|26891.3|5133
1644843600000|2022-02-14 13:00:00|27095.8|27088.8|27068.3|27061.3|27148.3|27141.3|27053.3|27046.3|2914
1644847200000|2022-02-14 14:00:00|27070.8|27063.8|27045.8|27038.8|27115.8|27108.8|27010.8|27003.8|3509
1644850800000|2022-02-14 15:00:00|27050.8|27043.8|26993.3|26986.3|27075.8|27068.8|26953.3|26946.3|4405
1644854400000|2022-02-14 16:00:00|26998.3|26991.3|27095.8|27088.8|27113.3|27106.3|26970.8|26963.8|4238
1644858000000|2022-02-14 17:00:00|27098.3|27091.3|27108.3|27101.3|27143.3|27136.3|27080.8|27073.8|1703
1644861600000|2022-02-14 18:00:00|27110.8|27103.8|26903.3|26896.3|27138.3|27131.3|26903.3|26896.3|2036
1644865200000|2022-02-14 19:00:00|26900.8|26893.8|27023.3|27016.3|27063.3|27056.3|26858.3|26851.3|3193
1644868800000|2022-02-14 20:00:00|27025.8|27018.8|27075.8|27068.8|27098.3|27091.3|26978.3|26971.3|2708
1644872400000|2022-02-14 21:00:00|27073.3|27066.3|27055|27025|27073.3|27066.3|27039.8|27022.1|228
1644876000000|2022-02-14 22:00:00|27055.2|27025.2|27062.9|27032.9|27066.3|27036.3|27055.1|27025.1|0
1644879600000|2022-02-14 23:00:00|27054|27024|27125.9|27118.9|27128.4|27121.4|27054|27024|28314
1644883200000|2022-02-15 00:00:00|27128.4|27121.4|27063.4|27056.4|27158.4|27151.4|26963.4|26956.4|7169
1644886800000|2022-02-15 01:00:00|27065.9|27058.9|26965.9|26958.9|27068.4|27061.4|26928.4|26921.4|3973
1644890400000|2022-02-15 02:00:00|26963.4|26956.4|27003.4|26996.4|27023.4|27016.4|26953.4|26946.4|1956
1644894000000|2022-02-15 03:00:00|27000.9|26993.9|26958.4|26951.4|27018.4|27011.4|26903.4|26896.4|1990
1644897600000|2022-02-15 04:00:00|26960.9|26953.9|26893.4|26886.4|26963.4|26956.4|26828.4|26821.4|3681
1644901200000|2022-02-15 05:00:00|26888.4|26881.4|26848.4|26841.4|26893.4|26886.4|26713.4|26706.4|6604
1644904800000|2022-02-15 06:00:00|26853.4|26846.4|26865.9|26858.9|26878.4|26871.4|26838.4|26831.4|3117
1644908400000|2022-02-15 07:00:00|26868.4|26861.4|26858.4|26851.4|26908.4|26901.4|26833.4|26826.4|1212
1644912000000|2022-02-15 08:00:00|26860.9|26853.9|27203.4|27196.4|27253.4|27246.4|26833.4|26826.4|8680
1644915600000|2022-02-15 09:00:00|27200.9|27193.9|27228.4|27221.4|27253.4|27246.4|27178.4|27171.4|2883
1644919200000|2022-02-15 10:00:00|27230.9|27223.9|27228.4|27221.4|27253.4|27246.4|27158.4|27151.4|2405
1644922800000|2022-02-15 11:00:00|27225.9|27218.9|27280.9|27273.9|27308.4|27301.4|27218.4|27211.4|1318
1644926400000|2022-02-15 12:00:00|27283.4|27276.4|27283.4|27276.4|27298.4|27291.4|27253.4|27246.4|2075
1644930000000|2022-02-15 13:00:00|27280.9|27273.9|27248.4|27241.4|27288.4|27281.4|27213.4|27206.4|1792
1644933600000|2022-02-15 14:00:00|27243.4|27236.4|27285.9|27278.9|27343.4|27336.4|27228.4|27221.4|3859
1644937200000|2022-02-15 15:00:00|27288.4|27281.4|27363.4|27356.4|27373.4|27366.4|27268.4|27261.4|3433
1644940800000|2022-02-15 16:00:00|27368.4|27361.4|27408.4|27401.4|27413.4|27406.4|27348.4|27341.4|2249
1644944400000|2022-02-15 17:00:00|27410.9|27403.9|27348.4|27341.4|27418.4|27411.4|27323.4|27316.4|2018
1644948000000|2022-02-15 18:00:00|27345.9|27338.9|27403.4|27396.4|27413.4|27406.4|27338.4|27331.4|1237
1644951600000|2022-02-15 19:00:00|27408.4|27401.4|27428.4|27421.4|27438.4|27431.4|27353.4|27346.4|1749
1644955200000|2022-02-15 20:00:00|27423.4|27416.4|27453.4|27446.4|27468.4|27461.4|27368.4|27361.4|3055
1644958800000|2022-02-15 21:00:00|27443.4|27436.4|27420.7|27390.7|27455.9|27448.9|27403.4|27386.4|275
1644962400000|2022-02-15 22:00:00|27421|27391|27420.8|27390.8|27424.6|27394.6|27409.5|27379.5|0
1644966000000|2022-02-15 23:00:00|27420.7|27390.7|27400.9|27393.9|27429.4|27412.4|27357.4|27342.4|24676
1644969600000|2022-02-16 00:00:00|27398.4|27391.4|27363.4|27356.4|27453.4|27446.4|27348.4|27341.4|9614
1644973200000|2022-02-16 01:00:00|27368.4|27361.4|27388.4|27381.4|27423.4|27416.4|27358.4|27351.4|3451
1644976800000|2022-02-16 02:00:00|27383.4|27376.4|27428.4|27421.4|27448.4|27441.4|27383.4|27376.4|2483
1644980400000|2022-02-16 03:00:00|27430.9|27423.9|27428.4|27421.4|27448.4|27441.4|27403.4|27396.4|2440
1644984000000|2022-02-16 04:00:00|27430.9|27423.9|27433.4|27426.4|27440.9|27433.9|27390.9|27383.9|2369
1644987600000|2022-02-16 05:00:00|27438.4|27431.4|27470.9|27463.9|27478.4|27471.4|27433.4|27426.4|5313
1644991200000|2022-02-16 06:00:00|27468.4|27461.4|27445.9|27438.9|27468.4|27461.4|27423.4|27416.4|4356
1644994800000|2022-02-16 07:00:00|27443.4|27436.4|27443.4|27436.4|27458.4|27451.4|27415.9|27408.9|527
1644998400000|2022-02-16 08:00:00|27448.4|27441.4|27508.4|27501.4|27543.4|27536.4|27405.9|27398.9|2819
1645002000000|2022-02-16 09:00:00|27513.4|27506.4|27433.4|27426.4|27560.9|27553.9|27428.4|27421.4|1633
1645005600000|2022-02-16 10:00:00|27435.9|27428.9|27423.4|27416.4|27448.4|27441.4|27383.4|27376.4|1286
1645009200000|2022-02-16 11:00:00|27418.4|27411.4|27413.4|27406.4|27433.4|27426.4|27388.4|27381.4|734
1645012800000|2022-02-16 12:00:00|27410.9|27403.9|27373.4|27366.4|27430.9|27423.9|27343.4|27336.4|1655
1645016400000|2022-02-16 13:00:00|27370.9|27363.9|27325.9|27318.9|27408.4|27401.4|27308.4|27301.4|1129
1645020000000|2022-02-16 14:00:00|27323.4|27316.4|27303.4|27296.4|27363.4|27356.4|27268.4|27261.4|3621
1645023600000|2022-02-16 15:00:00|27300.9|27293.9|27308.4|27301.4|27353.4|27346.4|27283.4|27276.4|1554
1645027200000|2022-02-16 16:00:00|27313.4|27306.4|27333.4|27326.4|27363.4|27356.4|27308.4|27301.4|966
1645030800000|2022-02-16 17:00:00|27330.9|27323.9|27333.4|27326.4|27348.4|27341.4|27273.4|27266.4|905
1645034400000|2022-02-16 18:00:00|27330.9|27323.9|27345.9|27338.9|27358.4|27351.4|27323.4|27316.4|480
1645038000000|2022-02-16 19:00:00|27348.4|27341.4|27478.4|27471.4|27523.4|27516.4|27318.4|27311.4|2824
1645041600000|2022-02-16 20:00:00|27483.4|27476.4|27475.9|27468.9|27518.4|27511.4|27460.9|27453.9|2047
1645045200000|2022-02-16 21:00:00|27470.9|27463.9|27461|27431|27483.4|27476.4|27448.4|27429.3|207
1645048800000|2022-02-16 22:00:00|27461.2|27431.2|27461.6|27431.6|27474.2|27444.2|27458.3|27428.3|0
1645052400000|2022-02-16 23:00:00|27461.8|27431.8|27415.9|27408.9|27533.4|27526.4|27408.4|27401.4|19382
1645056000000|2022-02-17 00:00:00|27418.4|27411.4|27348.4|27341.4|27428.4|27421.4|27323.4|27316.4|7410
1645059600000|2022-02-17 01:00:00|27353.4|27346.4|27323.4|27316.4|27388.4|27381.4|27308.4|27301.4|2804
1645063200000|2022-02-17 02:00:00|27325.9|27318.9|27393.4|27386.4|27403.4|27396.4|27323.4|27316.4|1904
1645066800000|2022-02-17 03:00:00|27395.9|27388.9|27173.4|27166.4|27443.4|27436.4|27160.9|27153.9|7335
1645070400000|2022-02-17 04:00:00|27175.9|27168.9|27173.4|27166.4|27258.4|27251.4|27073.4|27066.4|9368
1645074000000|2022-02-17 05:00:00|27168.4|27161.4|27243.4|27236.4|27280.9|27273.9|27153.4|27146.4|5332
1645077600000|2022-02-17 06:00:00|27238.4|27231.4|27228.4|27221.4|27260.9|27253.9|27168.4|27161.4|4328
1645081200000|2022-02-17 07:00:00|27223.4|27216.4|27268.4|27261.4|27283.4|27276.4|27223.4|27216.4|1161
1645084800000|2022-02-17 08:00:00|27265.9|27258.9|27205.9|27198.9|27333.4|27326.4|27160.9|27153.9|4164
1645088400000|2022-02-17 09:00:00|27208.4|27201.4|27183.4|27176.4|27223.4|27216.4|27148.4|27141.4|1132
1645092000000|2022-02-17 10:00:00|27178.4|27171.4|27203.4|27196.4|27223.4|27216.4|27170.9|27163.9|730
1645095600000|2022-02-17 11:00:00|27198.4|27191.4|27208.4|27201.4|27210.9|27203.9|27183.4|27176.4|611
1645099200000|2022-02-17 12:00:00|27210.9|27203.9|27243.4|27236.4|27245.9|27238.9|27208.4|27201.4|518
1645102800000|2022-02-17 13:00:00|27245.9|27238.9|27128.4|27121.4|27263.4|27256.4|27118.4|27111.4|1993
1645106400000|2022-02-17 14:00:00|27125.9|27118.9|27073.4|27066.4|27203.4|27196.4|27058.4|27051.4|3952
1645110000000|2022-02-17 15:00:00|27075.9|27068.9|27098.4|27091.4|27108.4|27101.4|27053.4|27046.4|2948
1645113600000|2022-02-17 16:00:00|27095.9|27088.9|27105.9|27098.9|27133.4|27126.4|27083.4|27076.4|1687
1645117200000|2022-02-17 17:00:00|27108.4|27101.4|27098.4|27091.4|27118.4|27111.4|27073.4|27066.4|951
1645120800000|2022-02-17 18:00:00|27095.9|27088.9|27058.4|27051.4|27103.4|27096.4|27043.4|27036.4|941
1645124400000|2022-02-17 19:00:00|27055.9|27048.9|26990.9|26983.9|27058.4|27051.4|26988.4|26981.4|1152
1645128000000|2022-02-17 20:00:00|26988.4|26981.4|26893.4|26886.4|26995.9|26988.9|26878.4|26871.4|3491
1645131600000|2022-02-17 21:00:00|26895.9|26888.9|26931|26901|26932.6|26917.4|26880.9|26873.9|404
1645135200000|2022-02-17 22:00:00|26933.3|26903.3|26927.5|26897.5|26933.5|26903.5|26918.4|26888.4|0
1645138800000|2022-02-17 23:00:00|26928.4|26898.4|26880.9|26873.9|26943.4|26936.4|26880.9|26867.4|21462
1645142400000|2022-02-18 00:00:00|26873.4|26866.4|26878.4|26871.4|26933.4|26926.4|26795.9|26788.9|11914
1645146000000|2022-02-18 01:00:00|26885.9|26878.9|27063.4|27056.4|27125.9|27118.9|26813.4|26806.4|11798
1645149600000|2022-02-18 02:00:00|27065.9|27058.9|27118.4|27111.4|27158.4|27151.4|27058.4|27051.4|5324
1645153200000|2022-02-18 03:00:00|27115.9|27108.9|27113.5|27106.5|27188.5|27181.5|27083.4|27076.4|3442
1645156800000|2022-02-18 04:00:00|27108.5|27101.5|27158.5|27151.5|27223.5|27216.5|27108.5|27101.5|2878
1645160400000|2022-02-18 05:00:00|27163.5|27156.5|27138.5|27131.5|27181|27174|27123.5|27116.5|4646
1645164000000|2022-02-18 06:00:00|27128.5|27121.5|27098.5|27091.5|27133.5|27126.5|27073.5|27066.5|4200
1645167600000|2022-02-18 07:00:00|27096|27089|27068.5|27061.5|27113.5|27106.5|27053.5|27046.5|883
1645171200000|2022-02-18 08:00:00|27063.5|27056.5|27098.5|27091.5|27143.5|27136.5|27053.5|27046.5|1479
1645174800000|2022-02-18 09:00:00|27093.5|27086.5|27093.5|27086.5|27108.5|27101.5|27048.5|27041.5|1058
1645178400000|2022-02-18 10:00:00|27091|27084|27083.5|27076.5|27103.5|27096.5|27066|27059|648
1645182000000|2022-02-18 11:00:00|27086|27079|27058.5|27051.5|27103.5|27096.5|27033.5|27026.5|1038
1645185600000|2022-02-18 12:00:00|27061|27054|27086|27079|27088.5|27081.5|27048.5|27041.5|570
1645189200000|2022-02-18 13:00:00|27083.5|27076.5|26988.5|26981.5|27093.5|27086.5|26898.5|26891.5|3333
1645192800000|2022-02-18 14:00:00|26991|26984|26991|26984|27008.5|27001.5|26891|26884|3755
1645196400000|2022-02-18 15:00:00|26993.5|26986.5|26903.5|26896.5|27003.5|26996.5|26893.5|26886.5|2692
1645200000000|2022-02-18 16:00:00|26906|26899|26826|26819|26923.5|26916.5|26813.5|26806.5|3671
1645203600000|2022-02-18 17:00:00|26823.5|26816.5|26813.5|26806.5|26903.5|26896.5|26796|26789|2294
1645207200000|2022-02-18 18:00:00|26816|26809|26868.5|26861.5|26888.5|26881.5|26788.5|26781.5|1581
1645210800000|2022-02-18 19:00:00|26871|26864|26948.5|26941.5|26978.5|26971.5|26858.5|26851.5|1755
1645214400000|2022-02-18 20:00:00|26951|26944|26871|26864|26976|26969|26793.5|26786.5|4199
1645218000000|2022-02-18 21:00:00|26873.5|26866.5|26894.9|26864.9|26921|26914|26866|26859|483
1645398000000|2022-02-20 23:00:00|26832.5|26817.5|26668.5|26661.5|26852.5|26837.5|26658.5|26651.5|21240
1645401600000|2022-02-21 00:00:00|26666|26659|26808.5|26801.5|26821|26814|26548.5|26541.5|14905
1645405200000|2022-02-21 01:00:00|26813.5|26806.5|26953.5|26946.5|27006|26999|26751|26744|9930
1645408800000|2022-02-21 02:00:00|26956|26949|26978.5|26971.5|26988.5|26981.5|26913.5|26906.5|2997
1645412400000|2022-02-21 03:00:00|26973.5|26966.5|26908.5|26901.5|26981|26974|26886|26879|1977
1645416000000|2022-02-21 04:00:00|26903.5|26896.5|26923.5|26916.5|26923.5|26916.5|26883.5|26876.5|2041
1645419600000|2022-02-21 05:00:00|26921|26914|26908.5|26901.5|26938.5|26931.5|26906|26899|2884
1645423200000|2022-02-21 06:00:00|26913.5|26906.5|26993.5|26986.5|27003.5|26996.5|26913.5|26906.5|2487
1645426800000|2022-02-21 07:00:00|26991|26984|26988.5|26981.5|27033.5|27026.5|26988.5|26981.5|1021
1645430400000|2022-02-21 08:00:00|26991|26984|26923.5|26916.5|27006|26999|26893.5|26886.5|2746
1645434000000|2022-02-21 09:00:00|26921|26914|26853.5|26846.5|26923.5|26916.5|26841|26834|1314
1645437600000|2022-02-21 10:00:00|26848.5|26841.5|26828.5|26821.5|26863.5|26856.5|26803.5|26796.5|1123
1645441200000|2022-02-21 11:00:00|26826|26819|26783.5|26776.5|26843.5|26836.5|26743.5|26736.5|1458
1645444800000|2022-02-21 12:00:00|26786|26779|26718.5|26711.5|26786|26779|26676|26669|2400
1645448400000|2022-02-21 13:00:00|26713.5|26706.5|26698.5|26691.5|26728.5|26721.5|26603.5|26596.5|5175
1645452000000|2022-02-21 14:00:00|26696|26689|26678.5|26671.5|26763.5|26756.5|26666|26659|2777
1645455600000|2022-02-21 15:00:00|26676|26669|26698.5|26691.5|26763.5|26756.5|26668.5|26661.5|1623
1645459200000|2022-02-21 16:00:00|26696|26689|26643.5|26636.5|26703.5|26696.5|26628.5|26621.5|1472
1645462800000|2022-02-21 17:00:00|26641|26634|26615|26600|26673.5|26666.5|26606|26599|1103
1645466400000|2022-02-21 18:00:00|26617.5|26602.5|26585|26570|26672.5|26657.5|26557.5|26542.5|1587
1645470000000|2022-02-21 19:00:00|26582.5|26567.5|26532.5|26517.5|26582.5|26567.5|26507.5|26492.5|1643
1645473600000|2022-02-21 20:00:00|26535|26520|26540|26525|26550|26535|26512.5|26497.5|423
1645477200000|2022-02-21 21:00:00|26542.5|26527.5|26545|26530|26547.5|26532.5|26507.5|26492.5|34
1645484400000|2022-02-21 23:00:00|26464.7|26434.7|26418.5|26411.5|26527.6|26497.6|26341|26334|4632
1645488000000|2022-02-22 00:00:00|26426|26419|26533.5|26526.5|26543.5|26536.5|26348.5|26341.5|12461
1645491600000|2022-02-22 01:00:00|26531|26524|26346|26339|26553.5|26546.5|26338.5|26331.5|6282
1645495200000|2022-02-22 02:00:00|26343.5|26336.5|26333.6|26326.6|26388.6|26381.6|26281.1|26274.1|3173
1645498800000|2022-02-22 03:00:00|26331.1|26324.1|26308.6|26301.6|26333.6|26326.6|26243.6|26236.6|3570
1645502400000|2022-02-22 04:00:00|26311.1|26304.1|26383.6|26376.6|26393.6|26386.6|26308.6|26301.6|2860
1645506000000|2022-02-22 05:00:00|26378.6|26371.6|26463.6|26456.6|26493.6|26486.6|26363.6|26356.6|8054
1645509600000|2022-02-22 06:00:00|26453.6|26446.6|26453.6|26446.6|26518.6|26511.6|26413.6|26406.6|4717
1645513200000|2022-02-22 07:00:00|26456.1|26449.1|26398.6|26391.6|26493.6|26486.6|26371.1|26364.1|3220
1645516800000|2022-02-22 08:00:00|26396.1|26389.1|26623.6|26616.6|26633.6|26626.6|26381.1|26374.1|5922
1645520400000|2022-02-22 09:00:00|26628.6|26621.6|26596.1|26589.1|26668.6|26661.6|26563.6|26556.6|3715
1645524000000|2022-02-22 10:00:00|26598.6|26591.6|26796.1|26789.1|26858.6|26851.6|26591.1|26584.1|4356
1645527600000|2022-02-22 11:00:00|26798.6|26791.6|26778.6|26771.6|26818.6|26811.6|26743.6|26736.6|1954
1645531200000|2022-02-22 12:00:00|26773.6|26766.6|26788.6|26781.6|26858.6|26851.6|26748.6|26741.6|1785
1645534800000|2022-02-22 13:00:00|26793.6|26786.6|26788.6|26781.6|26798.6|26791.6|26746.1|26739.1|1113
1645538400000|2022-02-22 14:00:00|26786.1|26779.1|26883.6|26876.6|26908.6|26901.6|26718.6|26711.6|3985
1645542000000|2022-02-22 15:00:00|26881.1|26874.1|26763.6|26756.6|26928.6|26921.6|26758.6|26751.6|4494
1645545600000|2022-02-22 16:00:00|26766.1|26759.1|26723.6|26716.6|26801.1|26794.1|26688.6|26681.6|3354
1645549200000|2022-02-22 17:00:00|26721.1|26714.1|26653.6|26646.6|26758.6|26751.6|26641.1|26634.1|1461
1645552800000|2022-02-22 18:00:00|26656.1|26649.1|26568.6|26561.6|26683.6|26676.6|26543.6|26536.6|1662
1645556400000|2022-02-22 19:00:00|26563.6|26556.6|26756.1|26749.1|26813.6|26806.6|26513.6|26506.6|5262
1645560000000|2022-02-22 20:00:00|26758.6|26751.6|26668.6|26661.6|26858.6|26851.6|26633.6|26626.6|4984
1645563600000|2022-02-22 21:00:00|26663.6|26656.6|26708.7|26678.7|26743.6|26736.6|26663.6|26656.6|451
1645567200000|2022-02-22 22:00:00|26709.8|26679.8|26698.5|26668.5|26714.5|26684.5|26697.2|26667.2|0
1645570800000|2022-02-22 23:00:00|26694.9|26664.9|26763.6|26756.6|26768.6|26761.6|26687.6|26664.9|34732
1645574400000|2022-02-23 00:00:00|26766.1|26759.1|26761.1|26754.1|26813.6|26806.6|26738.6|26731.6|1090
1645578000000|2022-02-23 01:00:00|26763.6|26756.6|26758.6|26751.6|26803.6|26796.6|26698.6|26691.6|802
1645581600000|2022-02-23 02:00:00|26756.1|26749.1|26743.6|26736.6|26783.6|26776.6|26723.6|26716.6|245
1645585200000|2022-02-23 03:00:00|26746.1|26739.1|26751.1|26744.1|26768.6|26761.6|26708.6|26701.6|317
1645588800000|2022-02-23 04:00:00|26753.6|26746.6|26781.1|26774.1|26781.1|26774.1|26733.6|26726.6|148
1645592400000|2022-02-23 05:00:00|26778.6|26771.6|26773.6|26766.6|26788.6|26781.6|26768.6|26761.6|0
1645596000000|2022-02-23 06:00:00|26778.6|26771.6|26758.6|26751.6|26803.6|26796.6|26753.6|26746.6|628
1645599600000|2022-02-23 07:00:00|26753.6|26746.6|26786.1|26779.1|26801.1|26794.1|26718.6|26711.6|544
1645603200000|2022-02-23 08:00:00|26783.6|26776.6|26888.6|26881.6|26888.6|26881.6|26748.6|26741.6|1184
1645606800000|2022-02-23 09:00:00|26891.1|26884.1|26838.6|26831.6|26908.6|26901.6|26828.6|26821.6|1487
1645610400000|2022-02-23 10:00:00|26836.1|26829.1|26818.6|26811.6|26853.6|26846.6|26783.6|26776.6|629
1645614000000|2022-02-23 11:00:00|26816.1|26809.1|26743.6|26736.6|26828.6|26821.6|26743.6|26736.6|716
1645617600000|2022-02-23 12:00:00|26748.6|26741.6|26813.6|26806.6|26823.6|26816.6|26743.6|26736.6|402
1645621200000|2022-02-23 13:00:00|26816.1|26809.1|26826.1|26819.1|26838.6|26831.6|26778.6|26771.6|521
1645624800000|2022-02-23 14:00:00|26823.6|26816.6|26706.1|26699.1|26828.6|26821.6|26698.6|26691.6|1637
1645628400000|2022-02-23 15:00:00|26703.6|26696.6|26568.6|26561.6|26703.6|26696.6|26538.6|26531.6|3074
1645632000000|2022-02-23 16:00:00|26566.1|26559.1|26621.1|26614.1|26643.6|26636.6|26513.6|26506.6|1736
1645635600000|2022-02-23 17:00:00|26623.6|26616.6|26598.6|26591.6|26688.6|26681.6|26583.6|26576.6|937
1645639200000|2022-02-23 18:00:00|26596.1|26589.1|26508.6|26501.6|26596.1|26589.1|26448.6|26441.6|1307
1645642800000|2022-02-23 19:00:00|26506.1|26499.1|26398.6|26391.6|26533.6|26526.6|26373.6|26366.6|1614
1645646400000|2022-02-23 20:00:00|26396.1|26389.1|26341.1|26334.1|26413.6|26406.6|26293.6|26286.6|3398
1645650000000|2022-02-23 21:00:00|26338.6|26331.6|26335.2|26305.2|26353.6|26346.6|26315.1|26300.1|389
1645653600000|2022-02-23 22:00:00|26335.9|26305.9|26329.9|26299.9|26339.1|26309.1|26316.2|26286.2|0
1645657200000|2022-02-23 23:00:00|26330.2|26300.2|26268.6|26261.6|26360.1|26345.1|26242.6|26227.6|13837
1645660800000|2022-02-24 00:00:00|26266.1|26259.1|26158.6|26151.6|26353.6|26346.6|26153.6|26146.6|12541
1645664400000|2022-02-24 01:00:00|26163.6|26156.6|26248.6|26241.6|26283.6|26276.6|26116.1|26109.1|9014
1645668000000|2022-02-24 02:00:00|26253.6|26246.6|26143.6|26136.6|26268.6|26261.6|26118.6|26111.6|7954
1645671600000|2022-02-24 03:00:00|26141.1|26134.1|25888.6|25881.6|26168.6|26161.6|25793.6|25786.6|18064
1645675200000|2022-02-24 04:00:00|25883.6|25876.6|25943.6|25936.6|25963.6|25956.6|25768.6|25761.6|7543
1645678800000|2022-02-24 05:00:00|25946.1|25939.1|25983.6|25976.6|25998.6|25991.6|25851.1|25844.1|8723
1645682400000|2022-02-24 06:00:00|25970.5|25963.5|25863|25856|25995.5|25988.5|25848|25841|5879
1645686000000|2022-02-24 07:00:00|25865.5|25858.5|25695.5|25688.5|25898|25891|25545.5|25538.5|7275
1645689600000|2022-02-24 08:00:00|25693|25686|25850.5|25843.5|25880.5|25873.5|25665.5|25658.5|10197
1645693200000|2022-02-24 09:00:00|25853|25846|25815.5|25808.5|25938|25931|25815.5|25808.5|5609
1645696800000|2022-02-24 10:00:00|25818|25811|25730.5|25723.5|25875.5|25868.5|25725.5|25718.5|4036
1645700400000|2022-02-24 11:00:00|25728|25721|25755.5|25748.5|25765.5|25758.5|25643|25636|3434
1645704000000|2022-02-24 12:00:00|25758|25751|25680.5|25673.5|25760.5|25753.5|25625.5|25618.5|2757
1645707600000|2022-02-24 13:00:00|25683|25676|25650.5|25643.5|25730.5|25723.5|25600.5|25593.5|2711
1645711200000|2022-02-24 14:00:00|25653|25646|25800.5|25793.5|25820.5|25813.5|25635.5|25628.5|5089
1645714800000|2022-02-24 15:00:00|25795.5|25788.5|25715.5|25708.5|25900.5|25893.5|25665.5|25658.5|7474
1645718400000|2022-02-24 16:00:00|25710.5|25703.5|25778|25771|25815.5|25808.5|25685.5|25678.5|5122
1645722000000|2022-02-24 17:00:00|25775.5|25768.5|25700.5|25693.5|25785.5|25778.5|25665.5|25658.5|3118
1645725600000|2022-02-24 18:00:00|25705.5|25698.5|25810.5|25803.5|25885.5|25878.5|25688|25681|3241
1645729200000|2022-02-24 19:00:00|25808|25801|26135.5|26128.5|26150.5|26143.5|25785.5|25778.5|5804
1645732800000|2022-02-24 20:00:00|26133|26126|26280.5|26273.5|26305.5|26298.5|26110.5|26103.5|7523
1645736400000|2022-02-24 21:00:00|26270.5|26263.5|26206.6|26176.6|26288|26281|26190.5|26176|634
1645740000000|2022-02-24 22:00:00|26210.5|26180.5|26242.6|26212.6|26261.2|26231.2|26210.5|26180.5|0
1645743600000|2022-02-24 23:00:00|26226.5|26196.5|26245.5|26238.5|26260.5|26253.5|26105.5|26098.5|49250
1645747200000|2022-02-25 00:00:00|26248|26241|26323|26316|26415.5|26408.5|26208|26201|14446
1645750800000|2022-02-25 01:00:00|26325.5|26318.5|26375.5|26368.5|26408|26401|26275.5|26268.5|8283
1645754400000|2022-02-25 02:00:00|26373|26366|26330.5|26323.5|26395.5|26388.5|26305.5|26298.5|3294
1645758000000|2022-02-25 03:00:00|26328|26321|26365.5|26358.5|26385.5|26378.5|26210.5|26203.5|4590
1645761600000|2022-02-25 04:00:00|26370.5|26363.5|26450.5|26443.5|26455.5|26448.5|26360.5|26353.5|3739
1645765200000|2022-02-25 05:00:00|26448|26441|26445.5|26438.5|26475.5|26468.5|26395.5|26388.5|6614
1645768800000|2022-02-25 06:00:00|26470.5|26463.5|26495.5|26488.5|26520.5|26513.5|26425.5|26418.5|5918
1645772400000|2022-02-25 07:00:00|26493|26486|26450.5|26443.5|26518|26511|26405.5|26398.5|2477
1645776000000|2022-02-25 08:00:00|26448|26441|26345.5|26338.5|26450.5|26443.5|26300.5|26293.5|5166
1645779600000|2022-02-25 09:00:00|26350.5|26343.5|26410.5|26403.5|26440.5|26433.5|26313|26306|2804
1645783200000|2022-02-25 10:00:00|26415.5|26408.5|26455.5|26448.5|26490.5|26483.5|26403|26396|2115
1645786800000|2022-02-25 11:00:00|26458|26451|26445.5|26438.5|26485.5|26478.5|26375.5|26368.5|3461
1645790400000|2022-02-25 12:00:00|26450.5|26443.5|26630.5|26623.5|26680.5|26673.5|26440.5|26433.5|4712
1645794000000|2022-02-25 13:00:00|26625.5|26618.5|26700.5|26693.5|26705.5|26698.5|26570.5|26563.5|5036
1645797600000|2022-02-25 14:00:00|26698|26691|26648|26641|26735.5|26728.5|26633|26626|4970
1645801200000|2022-02-25 15:00:00|26645.5|26638.5|26775.5|26768.5|26810.5|26803.5|26615.5|26608.5|4452
1645804800000|2022-02-25 16:00:00|26778|26771|26865.5|26858.5|26870.5|26863.5|26755.5|26748.5|3630
1645808400000|2022-02-25 17:00:00|26870.5|26863.5|26865.5|26858.5|26930.5|26923.5|26845.5|26838.5|2697
1645812000000|2022-02-25 18:00:00|26870.5|26863.5|26850.5|26843.5|26900.5|26893.5|26798|26791|1712
1645815600000|2022-02-25 19:00:00|26853|26846|26840.5|26833.5|26890.5|26883.5|26800.5|26793.5|1692
1645819200000|2022-02-25 20:00:00|26838|26831|26990.5|26983.5|26990.5|26983.5|26810.5|26803.5|3510
1645822800000|2022-02-25 21:00:00|26980.5|26973.5|26969|26939|26995.5|26988.5|26944.5|26929.5|389
1646002800000|2022-02-27 23:00:00|26491|26468|26453|26446|26550.5|26543.5|26328.5|26305.5|32853
1646006400000|2022-02-28 00:00:00|26450.5|26443.5|26400.5|26393.5|26465.5|26458.5|26255.5|26248.5|9786
1646010000000|2022-02-28 01:00:00|26395.5|26388.5|26410.5|26403.5|26653|26646|26390.5|26383.5|5800
1646013600000|2022-02-28 02:00:00|26413|26406|26305.5|26298.5|26438|26431|26268|26261|2684
1646017200000|2022-02-28 03:00:00|26308|26301|26348|26341|26395.5|26388.5|26280.5|26273.5|2133
1646020800000|2022-02-28 04:00:00|26350.5|26343.5|26400.5|26393.5|26450.5|26443.5|26350.5|26343.5|1630
1646024400000|2022-02-28 05:00:00|26395.5|26388.5|26515.7|26508.7|26560.7|26553.7|26395.5|26388.5|5595
1646028000000|2022-02-28 06:00:00|26508.2|26501.2|26525.7|26518.7|26570.7|26563.7|26505.7|26498.7|3986
1646031600000|2022-02-28 07:00:00|26530.7|26523.7|26635.7|26628.7|26700.7|26693.7|26500.7|26493.7|3403
1646035200000|2022-02-28 08:00:00|26638.2|26631.2|26563.2|26556.2|26715.7|26708.7|26528.2|26521.2|4427
1646038800000|2022-02-28 09:00:00|26565.7|26558.7|26618.2|26611.2|26645.7|26638.7|26545.7|26538.7|2184
1646042400000|2022-02-28 10:00:00|26620.7|26613.7|26650.7|26643.7|26650.7|26643.7|26550.7|26543.7|1661
1646046000000|2022-02-28 11:00:00|26645.7|26638.7|26605.7|26598.7|26675.7|26668.7|26590.7|26583.7|1367
1646049600000|2022-02-28 12:00:00|26608.2|26601.2|26665.7|26658.7|26740.7|26733.7|26608.2|26601.2|2506
1646053200000|2022-02-28 13:00:00|26660.7|26653.7|26595.7|26588.7|26685.7|26678.7|26570.7|26563.7|2380
1646056800000|2022-02-28 14:00:00|26590.7|26583.7|26730.7|26723.7|26730.7|26723.7|26585.7|26578.7|4221
1646060400000|2022-02-28 15:00:00|26728.2|26721.2|26855.7|26848.7|26870.7|26863.7|26640.7|26633.7|4320
1646064000000|2022-02-28 16:00:00|26858.2|26851.2|26840.7|26833.7|26915.7|26908.7|26785.7|26778.7|3697
1646067600000|2022-02-28 17:00:00|26838.2|26831.2|26660.7|26653.7|26850.7|26843.7|26620.7|26613.7|2521
1646071200000|2022-02-28 18:00:00|26663.2|26656.2|26708.2|26701.2|26735.7|26728.7|26630.7|26623.7|1640
1646074800000|2022-02-28 19:00:00|26710.7|26703.7|26615.7|26608.7|26710.7|26703.7|26483.2|26476.2|3057
1646078400000|2022-02-28 20:00:00|26618.2|26611.2|26643.2|26636.2|26705.7|26698.7|26540.7|26533.7|4627
1646082000000|2022-02-28 21:00:00|26650.7|26643.7|26730|26700|26731.3|26709.7|26635.7|26628.7|758
1646085600000|2022-02-28 22:00:00|26729.3|26699.3|26712.1|26682.1|26729.3|26699.3|26711.4|26681.4|0
1646089200000|2022-02-28 23:00:00|26714.8|26684.8|26845.7|26838.7|26873.2|26866.2|26707.2|26677.2|30024
1646092800000|2022-03-01 00:00:00|26843.2|26836.2|26888.2|26881.2|26925.7|26918.7|26830.7|26823.7|7766
1646096400000|2022-03-01 01:00:00|26890.7|26883.7|26975.7|26968.7|27020.7|27013.7|26870.7|26863.7|3969
1646100000000|2022-03-01 02:00:00|26970.7|26963.7|26925.7|26918.7|26980.7|26973.7|26910.7|26903.7|2067
1646103600000|2022-03-01 03:00:00|26923.2|26916.2|26940.7|26933.7|26950.7|26943.7|26885.7|26878.7|1755
1646107200000|2022-03-01 04:00:00|26945.7|26938.7|26925.7|26918.7|26955.7|26948.7|26890.7|26883.7|1732
1646110800000|2022-03-01 05:00:00|26923.2|26916.2|26830.7|26823.7|26930.7|26923.7|26828.2|26821.2|4210
1646114400000|2022-03-01 06:00:00|26840.7|26833.7|26895.7|26888.7|26915.7|26908.7|26840.7|26833.7|4302
1646118000000|2022-03-01 07:00:00|26893.2|26886.2|26870.7|26863.7|26965.7|26958.7|26850.7|26843.7|1592
1646121600000|2022-03-01 08:00:00|26873.2|26866.2|26803.2|26796.2|26925.7|26918.7|26775.7|26768.7|2540
1646125200000|2022-03-01 09:00:00|26800.7|26793.7|26710.7|26703.7|26820.7|26813.7|26680.7|26673.7|2726
1646128800000|2022-03-01 10:00:00|26705.7|26698.7|26715.7|26708.7|26733.2|26726.2|26635.7|26628.7|1954
1646132400000|2022-03-01 11:00:00|26710.7|26703.7|26630.7|26623.7|26723.2|26716.2|26600.7|26593.7|3850
1646136000000|2022-03-01 12:00:00|26625.7|26618.7|26660.7|26653.7|26695.7|26688.7|26620.7|26613.7|1524
1646139600000|2022-03-01 13:00:00|26655.7|26648.7|26755.7|26748.7|26805.7|26798.7|26600.7|26593.7|3438
1646143200000|2022-03-01 14:00:00|26753.2|26746.2|26728.2|26721.2|26805.7|26798.7|26705.7|26698.7|3370
1646146800000|2022-03-01 15:00:00|26730.7|26723.7|26655.7|26648.7|26780.7|26773.7|26635.7|26628.7|4849
1646150400000|2022-03-01 16:00:00|26653.2|26646.2|26510.7|26503.7|26690.7|26683.7|26500.7|26493.7|5380
1646154000000|2022-03-01 17:00:00|26508.2|26501.2|26490.7|26483.7|26535.7|26528.7|26430.7|26423.7|3304
1646157600000|2022-03-01 18:00:00|26493.2|26486.2|26395.7|26388.7|26530.7|26523.7|26375.7|26368.7|3012
1646161200000|2022-03-01 19:00:00|26398.2|26391.2|26380.7|26373.7|26483.2|26476.2|26345.7|26338.7|2660
1646164800000|2022-03-01 20:00:00|26385.7|26378.7|26420.7|26413.7|26525.7|26518.7|26330.7|26323.7|4573
1646168400000|2022-03-01 21:00:00|26423.2|26416.2|26441.1|26411.1|26484.7|26473.7|26415.7|26408|402
1646172000000|2022-03-01 22:00:00|26441.9|26411.9|26431.2|26401.2|26448.3|26418.3|26424.2|26394.2|0
1646175600000|2022-03-01 23:00:00|26435.1|26405.1|26468.2|26461.2|26513.2|26506.2|26400.7|26393.7|30066
1646179200000|2022-03-02 00:00:00|26470.7|26463.7|26470.7|26463.7|26590.7|26583.7|26418.2|26411.2|7655
1646182800000|2022-03-02 01:00:00|26468.2|26461.2|26390.7|26383.7|26560.7|26553.7|26340.7|26333.7|5103
1646186400000|2022-03-02 02:00:00|26388.2|26381.2|26335.7|26328.7|26388.2|26381.2|26280.7|26273.7|3107
1646190000000|2022-03-02 03:00:00|26333.2|26326.2|26360.7|26353.7|26390.7|26383.7|26320.7|26313.7|2056
1646193600000|2022-03-02 04:00:00|26363.2|26356.2|26425.7|26418.7|26425.7|26418.7|26315.7|26308.7|2379
1646197200000|2022-03-02 05:00:00|26430.7|26423.7|26418.2|26411.2|26433.2|26426.2|26385.7|26378.7|4389
1646200800000|2022-03-02 06:00:00|26415.7|26408.7|26308.2|26301.2|26415.7|26408.7|26295.7|26288.7|4380
1646204400000|2022-03-02 07:00:00|26305.7|26298.7|26293.2|26286.2|26323.2|26316.2|26195.7|26188.7|2552
1646208000000|2022-03-02 08:00:00|26295.7|26288.7|26325.7|26318.7|26448.2|26441.2|26275.7|26268.7|4985
1646211600000|2022-03-02 09:00:00|26320.7|26313.7|26500.7|26493.7|26538.2|26531.2|26305.7|26298.7|4991
1646215200000|2022-03-02 10:00:00|26495.7|26488.7|26475.7|26468.7|26540.7|26533.7|26455.7|26448.7|2301
1646218800000|2022-03-02 11:00:00|26478.2|26471.2|26513.2|26506.2|26528.2|26521.2|26455.7|26448.7|1575
1646222400000|2022-03-02 12:00:00|26510.7|26503.7|26500.7|26493.7|26550.7|26543.7|26455.7|26448.7|1947
1646226000000|2022-03-02 13:00:00|26498.2|26491.2|26475.7|26468.7|26510.7|26503.7|26405.7|26398.7|1779
1646229600000|2022-03-02 14:00:00|26473.2|26466.2|26520.5|26513.5|26570.5|26563.5|26465.7|26458.7|3068
1646233200000|2022-03-02 15:00:00|26523.2|26516.2|26515.7|26508.7|26560.7|26553.7|26440.7|26433.7|4784
1646236800000|2022-03-02 16:00:00|26518.2|26511.2|26583.2|26576.2|26683.2|26676.2|26495.7|26488.7|6735
1646240400000|2022-03-02 17:00:00|26580.7|26573.7|26625.7|26618.7|26650.7|26643.7|26575.7|26568.7|2676
1646244000000|2022-03-02 18:00:00|26630.7|26623.7|26665.7|26658.7|26683.2|26676.2|26625.7|26618.7|1479
1646247600000|2022-03-02 19:00:00|26670.7|26663.7|26590.7|26583.7|26683.2|26676.2|26578.2|26571.2|1532
1646251200000|2022-03-02 20:00:00|26585.7|26578.7|26673.2|26666.2|26705.7|26698.7|26555.7|26548.7|3394
1646254800000|2022-03-02 21:00:00|26670.7|26663.7|26647.4|26617.4|26675.7|26668.7|26622.2|26607.2|347
1646258400000|2022-03-02 22:00:00|26647.3|26617.3|26648.4|26618.4|26657.5|26627.5|26637.6|26607.6|0
1646262000000|2022-03-02 23:00:00|26653.7|26623.7|26670.7|26663.7|26688.2|26681.2|26614.7|26599.7|27973
1646265600000|2022-03-03 00:00:00|26673.2|26666.2|26630.7|26623.7|26730.7|26723.7|26595.7|26588.7|4431
1646269200000|2022-03-03 01:00:00|26635.7|26628.7|26510.7|26503.7|26650.7|26643.7|26510.7|26503.7|3063
1646272800000|2022-03-03 02:00:00|26508.2|26501.2|26655.7|26648.7|26670.7|26663.7|26498.2|26491.2|1893
1646276400000|2022-03-03 03:00:00|26660.7|26653.7|26630.7|26623.7|26670.7|26663.7|26610.7|26603.7|1326
1646280000000|2022-03-03 04:00:00|26633.2|26626.2|26585.7|26578.7|26640.7|26633.7|26585.7|26578.7|1245
1646283600000|2022-03-03 05:00:00|26590.7|26583.7|26605.8|26598.8|26628.3|26621.3|26565.7|26558.7|4037
1646287200000|2022-03-03 06:00:00|26590.8|26583.8|26670.8|26663.8|26675.8|26668.8|26585.8|26578.8|3513
1646290800000|2022-03-03 07:00:00|26665.8|26658.8|26608.3|26601.3|26680.8|26673.8|26575.8|26568.8|1479
1646294400000|2022-03-03 08:00:00|26610.8|26603.8|26570.8|26563.8|26645.8|26638.8|26525.8|26518.8|2602
1646298000000|2022-03-03 09:00:00|26575.8|26568.8|26565.8|26558.8|26585.8|26578.8|26515.8|26508.8|1796
1646301600000|2022-03-03 10:00:00|26563.3|26556.3|26538.3|26531.3|26575.8|26568.8|26515.8|26508.8|1153
1646305200000|2022-03-03 11:00:00|26540.8|26533.8|26525.8|26518.8|26570.8|26563.8|26510.8|26503.8|1004
1646308800000|2022-03-03 12:00:00|26530.8|26523.8|26550.8|26543.8|26560.8|26553.8|26525.8|26518.8|1085
1646312400000|2022-03-03 13:00:00|26553.3|26546.3|26655.8|26648.8|26655.8|26648.8|26550.8|26543.8|1898
1646316000000|2022-03-03 14:00:00|26650.8|26643.8|26575.8|26568.8|26700.8|26693.8|26553.3|26546.3|4632
1646319600000|2022-03-03 15:00:00|26578.3|26571.3|26375.8|26368.8|26585.8|26578.8|26375.8|26368.8|4039
1646323200000|2022-03-03 16:00:00|26370.8|26363.8|26370.8|26363.8|26420.8|26413.8|26320.8|26313.8|3969
1646326800000|2022-03-03 17:00:00|26365.8|26358.8|26430.8|26423.8|26495.8|26488.8|26333.3|26326.3|3347
1646330400000|2022-03-03 18:00:00|26435.8|26428.8|26410.8|26403.8|26470.8|26463.8|26378.3|26371.3|1115
1646334000000|2022-03-03 19:00:00|26415.8|26408.8|26330.8|26323.8|26455.8|26448.8|26318.3|26311.3|2677
1646337600000|2022-03-03 20:00:00|26325.8|26318.8|26375.8|26368.8|26390.8|26383.8|26290.8|26283.8|3499
1646341200000|2022-03-03 21:00:00|26370.8|26363.8|26423.4|26393.4|26424.8|26409.8|26365.8|26358.8|232
1646344800000|2022-03-03 22:00:00|26423.6|26393.6|26426.7|26396.7|26430.1|26400.1|26421.7|26391.7|0
1646348400000|2022-03-03 23:00:00|26431.2|26401.2|26428.3|26421.3|26447.3|26433.8|26375.8|26368.8|22883
1646352000000|2022-03-04 00:00:00|26430.8|26423.8|25950.8|25943.8|26438.3|26431.3|25860.8|25853.8|18528
1646355600000|2022-03-04 01:00:00|25955.8|25948.8|26055.8|26048.8|26078.3|26071.3|25770.8|25763.8|13380
1646359200000|2022-03-04 02:00:00|26058.3|26051.3|26010.8|26003.8|26150.8|26143.8|25938.3|25931.3|4428
1646362800000|2022-03-04 03:00:00|26008.3|26001.3|25895.8|25888.8|26048.3|26041.3|25865.8|25858.8|2236
1646366400000|2022-03-04 04:00:00|25893.3|25886.3|25970.8|25963.8|25975.8|25968.8|25870.8|25863.8|3092
1646370000000|2022-03-04 05:00:00|25973.3|25966.3|25978.3|25971.3|26005.8|25998.8|25905.8|25898.8|6273
1646373600000|2022-03-04 06:00:00|25983.3|25976.3|26093.3|26086.3|26125.8|26118.8|25983.3|25976.3|5438
1646377200000|2022-03-04 07:00:00|26095.8|26088.8|26110.8|26103.8|26158.3|26151.3|26065.8|26058.8|2180
1646380800000|2022-03-04 08:00:00|26113.3|26106.3|26023.3|26016.3|26190.8|26183.8|26015.8|26008.8|3671
1646384400000|2022-03-04 09:00:00|26025.8|26018.8|25968.3|25961.3|26035.8|26028.8|25925.8|25918.8|3843
1646388000000|2022-03-04 10:00:00|25965.8|25958.8|25965.8|25958.8|26050.8|26043.8|25945.8|25938.8|1924
1646391600000|2022-03-04 11:00:00|25968.3|25961.3|25945.8|25938.8|25985.8|25978.8|25925.8|25918.8|1462
1646395200000|2022-03-04 12:00:00|25950.8|25943.8|25940.8|25933.8|25955.8|25948.8|25860.8|25853.8|2359
1646398800000|2022-03-04 13:00:00|25943.3|25936.3|25925.8|25918.8|25998.3|25991.3|25875.8|25868.8|3157
1646402400000|2022-03-04 14:00:00|25923.3|25916.3|25938.3|25931.3|25975.8|25968.8|25850.8|25843.8|3925
1646406000000|2022-03-04 15:00:00|25940.8|25933.8|25793.3|25786.3|25980.8|25973.8|25785.8|25778.8|4871
1646409600000|2022-03-04 16:00:00|25795.8|25788.8|25780.8|25773.8|25825.8|25818.8|25730.8|25723.8|5166
1646413200000|2022-03-04 17:00:00|25785.8|25778.8|25875.8|25868.8|25898.3|25891.3|25755.8|25748.8|2288
1646416800000|2022-03-04 18:00:00|25878.3|25871.3|25800.8|25793.8|25953.3|25946.3|25793.3|25786.3|2398
1646420400000|2022-03-04 19:00:00|25805.8|25798.8|25725.8|25718.8|25830.8|25823.8|25720.8|25713.8|1994
1646424000000|2022-03-04 20:00:00|25723.3|25716.3|25875.8|25868.8|25910.8|25903.8|25720.8|25713.8|3887
1646427600000|2022-03-04 21:00:00|25870.8|25863.8|25796|25766|25870.8|25863.8|25779.8|25764.8|516
1646607600000|2022-03-06 23:00:00|25687.3|25672.3|25473.3|25466.3|25729.8|25714.8|25408.3|25401.3|25603
1646611200000|2022-03-07 00:00:00|25463.3|25456.3|25240.8|25233.8|25475.8|25468.8|25205.8|25198.8|11268
1646614800000|2022-03-07 01:00:00|25238.3|25231.3|25040.8|25033.8|25265.8|25258.8|25005.8|24998.8|7756
1646618400000|2022-03-07 02:00:00|25035.8|25028.8|25123.3|25116.3|25170.8|25163.8|25025.8|25018.8|7401
1646622000000|2022-03-07 03:00:00|25120.8|25113.8|25095.9|25088.9|25260.8|25253.8|25085.9|25078.9|3119
1646625600000|2022-03-07 04:00:00|25090.9|25083.9|25205.9|25198.9|25210.9|25203.9|25065.9|25058.9|4051
1646629200000|2022-03-07 05:00:00|25200.9|25193.9|25265.9|25258.9|25403.4|25396.4|25155.9|25148.9|9553
1646632800000|2022-03-07 06:00:00|25260.9|25253.9|25238.4|25231.4|25280.9|25273.9|25155.9|25148.9|5969
1646636400000|2022-03-07 07:00:00|25230.9|25223.9|25075.9|25068.9|25275.9|25268.9|25040.9|25033.9|2358
1646640000000|2022-03-07 08:00:00|25080.9|25073.9|25123.4|25116.4|25193.4|25186.4|24970.9|24963.9|6953
1646643600000|2022-03-07 09:00:00|25125.9|25118.9|25163.4|25156.4|25195.9|25188.9|25100.9|25093.9|3578
1646647200000|2022-03-07 10:00:00|25165.9|25158.9|25120.9|25113.9|25195.9|25188.9|25120.9|25113.9|2047
1646650800000|2022-03-07 11:00:00|25123.4|25116.4|25203.4|25196.4|25215.9|25208.9|25045.9|25038.9|2956
1646654400000|2022-03-07 12:00:00|25205.9|25198.9|25305.9|25298.9|25385.9|25378.9|25205.9|25198.9|4148
1646658000000|2022-03-07 13:00:00|25310.9|25303.9|25415.9|25408.9|25455.9|25448.9|25275.9|25268.9|3902
1646661600000|2022-03-07 14:00:00|25413.4|25406.4|25395.9|25388.9|25530.9|25523.9|25375.9|25368.9|7003
1646665200000|2022-03-07 15:00:00|25390.9|25383.9|25200.9|25193.9|25460.9|25453.9|25180.9|25173.9|6999
1646668800000|2022-03-07 16:00:00|25198.4|25191.4|25150.9|25143.9|25315.9|25308.9|25138.4|25131.4|4965
1646672400000|2022-03-07 17:00:00|25145.9|25138.9|25138.4|25131.4|25198.4|25191.4|25080.9|25073.9|3376
1646676000000|2022-03-07 18:00:00|25135.9|25128.9|25105.9|25098.9|25205.9|25198.9|25053.4|25046.4|2822
1646679600000|2022-03-07 19:00:00|25108.4|25101.4|25038.4|25031.4|25150.9|25143.9|25015.9|25008.9|2808
1646683200000|2022-03-07 20:00:00|25040.9|25033.9|25035.9|25028.9|25113.4|25106.4|24995.9|24988.9|5009
1646686800000|2022-03-07 21:00:00|25033.4|25026.4|24945.1|24915.1|25035.9|25028.9|24934.9|24914.3|1284
1646690400000|2022-03-07 22:00:00|24946.5|24916.5|24938.6|24908.6|24946.5|24916.5|24932.2|24902.2|0
1646694000000|2022-03-07 23:00:00|24944.9|24914.9|24858.4|24851.4|24974.9|24959.9|24668.4|24661.4|41490
1646697600000|2022-03-08 00:00:00|24868.4|24861.4|25093.4|25086.4|25193.4|25186.4|24868.4|24861.4|15627
1646701200000|2022-03-08 01:00:00|25095.9|25088.9|25160.9|25153.9|25310.9|25303.9|25075.9|25068.9|5857
1646704800000|2022-03-08 02:00:00|25165.9|25158.9|25030.9|25023.9|25193.4|25186.4|25020.9|25013.9|4465
1646708400000|2022-03-08 03:00:00|25028.4|25021.4|25005.9|24998.9|25098.4|25091.4|24945.9|24938.9|4213
1646712000000|2022-03-08 04:00:00|25010.9|25003.9|24920.9|24913.9|25010.9|25003.9|24860.9|24853.9|4242
1646715600000|2022-03-08 05:00:00|24910.9|24903.9|24775.9|24768.9|24938.4|24931.4|24760.9|24753.9|9695
1646719200000|2022-03-08 06:00:00|24790.9|24783.9|24635.9|24628.9|24825.9|24818.9|24505.9|24498.9|7119
1646722800000|2022-03-08 07:00:00|24633.4|24626.4|24640.9|24633.9|24740.9|24733.9|24550.9|24543.9|2963
1646726400000|2022-03-08 08:00:00|24643.4|24636.4|24850.9|24843.9|24970.9|24963.9|24630.9|24623.9|7265
1646730000000|2022-03-08 09:00:00|24848.4|24841.4|24860.9|24853.9|24940.9|24933.9|24815.9|24808.9|4289
1646733600000|2022-03-08 10:00:00|24858.4|24851.4|24840.9|24833.9|24865.9|24858.9|24735.9|24728.9|5120
1646737200000|2022-03-08 11:00:00|24843.4|24836.4|24905.9|24898.9|24905.9|24898.9|24798.4|24791.4|2167
1646740800000|2022-03-08 12:00:00|24908.4|24901.4|24855.9|24848.9|25000.9|24993.9|24830.9|24823.9|3339
1646744400000|2022-03-08 13:00:00|24858.4|24851.4|24850.9|24843.9|24900.9|24893.9|24753.4|24746.4|2457
1646748000000|2022-03-08 14:00:00|24848.4|24841.4|24740.9|24733.9|24883.4|24876.4|24710.9|24703.9|5659
1646751600000|2022-03-08 15:00:00|24730.9|24723.9|24765.9|24758.9|24775.9|24768.9|24560.9|24553.9|6707
1646755200000|2022-03-08 16:00:00|24770.9|24763.9|24790.9|24783.9|24808.4|24801.4|24640.9|24633.9|8971
1646758800000|2022-03-08 17:00:00|24795.9|24788.9|25108.4|25101.4|25115.9|25108.9|24775.9|24768.9|6617
1646762400000|2022-03-08 18:00:00|25110.9|25103.9|24840.9|24833.9|25165.9|25158.9|24833.4|24826.4|4754
1646766000000|2022-03-08 19:00:00|24838.4|24831.4|24910.9|24903.9|25045.9|25038.9|24763.4|24756.4|4492
1646769600000|2022-03-08 20:00:00|24918.4|24911.4|24800.9|24793.9|25060.9|25053.9|24778.4|24771.4|5091
1646773200000|2022-03-08 21:00:00|24798.4|24791.4|24720.8|24690.8|24800.9|24793.9|24684.9|24669.9|495
1646776800000|2022-03-08 22:00:00|24721.9|24691.9|24721.1|24691.1|24723.2|24693.2|24714.3|24684.3|0
1646780400000|2022-03-08 23:00:00|24727|24697|24883.4|24876.4|24953.4|24946.4|24723.9|24693.9|44456
1646784000000|2022-03-09 00:00:00|24880.9|24873.9|24938.4|24931.4|24968.4|24961.4|24830.9|24823.9|5768
1646787600000|2022-03-09 01:00:00|24940.9|24933.9|25013.4|25006.4|25083.4|25076.4|24895.9|24888.9|6880
1646791200000|2022-03-09 02:00:00|25005.9|24998.9|24883.4|24876.4|25095.9|25088.9|24855.9|24848.9|3382
1646794800000|2022-03-09 03:00:00|24880.9|24873.9|24833.4|24826.4|24928.4|24921.4|24810.9|24803.9|1742
1646798400000|2022-03-09 04:00:00|24830.9|24823.9|24968.4|24961.4|24995.9|24988.9|24825.9|24818.9|2632
1646802000000|2022-03-09 05:00:00|24970.9|24963.9|24705.9|24698.9|24978.4|24971.4|24680.9|24673.9|6750
1646805600000|2022-03-09 06:00:00|24715.9|24708.9|24768.4|24761.4|24790.9|24783.9|24695.9|24688.9|3078
1646809200000|2022-03-09 07:00:00|24770.9|24763.9|24868.4|24861.4|24883.4|24876.4|24733.4|24726.4|706
1646812800000|2022-03-09 08:00:00|24863.4|24856.4|24915.9|24908.9|24965.9|24958.9|24800.9|24793.9|2287
1646816400000|2022-03-09 09:00:00|24918.4|24911.4|25045.9|25038.9|25060.9|25053.9|24873.4|24866.4|1107
1646820000000|2022-03-09 10:00:00|25043.4|25036.4|25000.9|24993.9|25100.9|25093.9|24975.9|24968.9|1335
1646823600000|2022-03-09 11:00:00|25003.4|24996.4|25025.9|25018.9|25108.4|25101.4|24985.9|24978.9|1226
1646827200000|2022-03-09 12:00:00|25028.4|25021.4|25100.9|25093.9|25115.9|25108.9|25005.9|24998.9|537
1646830800000|2022-03-09 13:00:00|25103.4|25096.4|25108.4|25101.4|25180.9|25173.9|25058.4|25051.4|1154
1646834400000|2022-03-09 14:00:00|25105.9|25098.9|25125.9|25118.9|25213.4|25206.4|25065.9|25058.9|2863
1646838000000|2022-03-09 15:00:00|25130.9|25123.9|25265.9|25258.9|25275.9|25268.9|25110.9|25103.9|1920
1646841600000|2022-03-09 16:00:00|25268.4|25261.4|25335.9|25328.9|25355.9|25348.9|25220.9|25213.9|2040
1646845200000|2022-03-09 17:00:00|25338.4|25331.4|25423.4|25416.4|25430.9|25423.9|25325.9|25318.9|1748
1646848800000|2022-03-09 18:00:00|25420.9|25413.9|25335.9|25328.9|25423.4|25416.4|25325.9|25318.9|1253
1646852400000|2022-03-09 19:00:00|25338.4|25331.4|25355.9|25348.9|25380.9|25373.9|25320.9|25313.9|1075
1646856000000|2022-03-09 20:00:00|25360.9|25353.9|25410.9|25403.9|25455.9|25448.9|25355.9|25348.9|2130
1646859600000|2022-03-09 21:00:00|25400.9|25393.9|25390.1|25360.1|25429.9|25414.9|25375.9|25359.3|456
1646863200000|2022-03-09 22:00:00|25390.4|25360.4|25407.6|25377.6|25411.4|25381.4|25380|25350|0
1646866800000|2022-03-09 23:00:00|25413|25383|25378.4|25371.4|25464.9|25449.9|25345.9|25338.9|26656
1646870400000|2022-03-10 00:00:00|25380.9|25373.9|25449.7|25442.7|25505.9|25498.9|25355.9|25348.9|8924
1646874000000|2022-03-10 01:00:00|25447.2|25440.2|25644.7|25637.7|25644.7|25637.7|25447.2|25440.2|6129
1646877600000|2022-03-10 02:00:00|25642.2|25635.2|25604.7|25597.7|25702.2|25695.2|25604.7|25597.7|5652
1646881200000|2022-03-10 03:00:00|25607.2|25600.2|25649.7|25642.7|25654.7|25647.7|25569.7|25562.7|3218
1646884800000|2022-03-10 04:00:00|25654.7|25647.7|25689.7|25682.7|25724.7|25717.7|25654.7|25647.7|2866
1646888400000|2022-03-10 05:00:00|25684.7|25677.7|25669.7|25662.7|25699.7|25692.7|25634.7|25627.7|6728
1646892000000|2022-03-10 06:00:00|25674.7|25667.7|25704.7|25697.7|25774.7|25767.7|25659.7|25652.7|6326
1646895600000|2022-03-10 07:00:00|25707.2|25700.2|25717.2|25710.2|25744.7|25737.7|25659.7|25652.7|2566
1646899200000|2022-03-10 08:00:00|25719.7|25712.7|25524.7|25517.7|25744.7|25737.7|25509.7|25502.7|7035
1646902800000|2022-03-10 09:00:00|25527.2|25520.2|25524.7|25517.7|25669.7|25662.7|25504.7|25497.7|5165
1646906400000|2022-03-10 10:00:00|25527.2|25520.2|25439.7|25432.7|25554.7|25547.7|25437.2|25430.2|2612
1646910000000|2022-03-10 11:00:00|25437.2|25430.2|25394.7|25387.7|25449.7|25442.7|25369.7|25362.7|1702
1646913600000|2022-03-10 12:00:00|25399.7|25392.7|25334.7|25327.7|25419.7|25412.7|25329.7|25322.7|2958
1646917200000|2022-03-10 13:00:00|25339.7|25332.7|25347.2|25340.2|25437.2|25430.2|25314.7|25307.7|3054
1646920800000|2022-03-10 14:00:00|25344.7|25337.7|25484.7|25477.7|25504.7|25497.7|25324.7|25317.7|3277
1646924400000|2022-03-10 15:00:00|25487.2|25480.2|25324.7|25317.7|25499.7|25492.7|25312.2|25305.2|4343
1646928000000|2022-03-10 16:00:00|25322.2|25315.2|25304.7|25297.7|25322.2|25315.2|25244.7|25237.7|3781
1646931600000|2022-03-10 17:00:00|25307.2|25300.2|25234.7|25227.7|25329.7|25322.7|25217.2|25210.2|2602
1646935200000|2022-03-10 18:00:00|25229.7|25222.7|25284.7|25277.7|25314.7|25307.7|25204.7|25197.7|2440
1646938800000|2022-03-10 19:00:00|25289.7|25282.7|25394.7|25387.7|25474.7|25467.7|25279.7|25272.7|3411
1646942400000|2022-03-10 20:00:00|25397.2|25390.2|25309.7|25302.7|25399.7|25392.7|25234.7|25227.7|4754
1646946000000|2022-03-10 21:00:00|25299.7|25292.7|25363.9|25333.9|25364.2|25343.7|25279.7|25272.7|362
1646949600000|2022-03-10 22:00:00|25363.8|25333.8|25367.7|25337.7|25370.8|25340.8|25353.1|25323.1|0
1646953200000|2022-03-10 23:00:00|25368.8|25338.8|25394.7|25387.7|25504.7|25497.7|25326.2|25311.2|27253
1646956800000|2022-03-11 00:00:00|25404.7|25397.7|25279.7|25272.7|25459.7|25452.7|25244.7|25237.7|5872
1646960400000|2022-03-11 01:00:00|25274.7|25267.7|25089.7|25082.7|25274.7|25267.7|25069.7|25062.7|4440
1646964000000|2022-03-11 02:00:00|25084.7|25077.7|25092.2|25085.2|25132.2|25125.2|25004.7|24997.7|2435
1646967600000|2022-03-11 03:00:00|25094.7|25087.7|25059.7|25052.7|25099.7|25092.7|24967.2|24960.2|2500
1646971200000|2022-03-11 04:00:00|25062.2|25055.2|25079.7|25072.7|25094.7|25087.7|24982.2|24975.2|2595
1646974800000|2022-03-11 05:00:00|25077.2|25070.2|25184.7|25177.7|25219.7|25212.7|25029.7|25022.7|6400
1646978400000|2022-03-11 06:00:00|25174.7|25167.7|25334.7|25327.7|25349.7|25342.7|25159.7|25152.7|5532
1646982000000|2022-03-11 07:00:00|25337.2|25330.2|25314.7|25307.7|25454.7|25447.7|25287.2|25280.2|2431
1646985600000|2022-03-11 08:00:00|25317.2|25310.2|25264.7|25257.7|25327.2|25320.2|25189.7|25182.7|3448
1646989200000|2022-03-11 09:00:00|25269.7|25262.7|25369.7|25362.7|25384.7|25377.7|25269.7|25262.7|1796
1646992800000|2022-03-11 10:00:00|25374.7|25367.7|25389.7|25382.7|25474.7|25467.7|25372.2|25365.2|2007
1646996400000|2022-03-11 11:00:00|25394.7|25387.7|25629.7|25622.7|25759.7|25752.7|25384.7|25377.7|11518
1647000000000|2022-03-11 12:00:00|25627.2|25620.2|25539.7|25532.7|25704.7|25697.7|25519.7|25512.7|3808
1647003600000|2022-03-11 13:00:00|25537.2|25530.2|25577.2|25570.2|25619.7|25612.7|25534.7|25527.7|1519
1647007200000|2022-03-11 14:00:00|25579.7|25572.7|25442.2|25435.2|25594.7|25587.7|25404.7|25397.7|2904
1647010800000|2022-03-11 15:00:00|25439.7|25432.7|25414.7|25407.7|25439.7|25432.7|25349.7|25342.7|3168
1647014400000|2022-03-11 16:00:00|25417.2|25410.2|25277.2|25270.2|25419.7|25412.7|25252.2|25245.2|3268
1647018000000|2022-03-11 17:00:00|25274.7|25267.7|25294.7|25287.7|25304.7|25297.7|25239.7|25232.7|1430
1647021600000|2022-03-11 18:00:00|25297.2|25290.2|25212.2|25205.2|25324.7|25317.7|25209.7|25202.7|1552
1647025200000|2022-03-11 19:00:00|25209.7|25202.7|25189.7|25182.7|25244.7|25237.7|25174.7|25167.7|1637
1647028800000|2022-03-11 20:00:00|25187.2|25180.2|25149.7|25142.7|25204.7|25197.7|25144.7|25137.7|2777
1647032400000|2022-03-11 21:00:00|25144.7|25137.7|25168.6|25138.6|25170.2|25155.2|25124.7|25116.2|352
1647208800000|2022-03-13 22:00:00|25198.7|25183.7|25251.2|25236.2|25283.7|25268.7|25193.7|25178.7|325
1647212400000|2022-03-13 23:00:00|25253.7|25238.7|25394.7|25387.7|25569.7|25562.7|25228.7|25213.7|26988
1647216000000|2022-03-14 00:00:00|25389.7|25382.7|25449.7|25442.7|25644.7|25637.7|25354.7|25347.7|9953
1647219600000|2022-03-14 01:00:00|25452.2|25445.2|25429.7|25422.7|25474.7|25467.7|25374.7|25367.7|3087
1647223200000|2022-03-14 02:00:00|25427.2|25420.2|25319.7|25312.7|25432.2|25425.2|25294.7|25287.7|2583
1647226800000|2022-03-14 03:00:00|25322.2|25315.2|25334.6|25327.6|25389.7|25382.7|25304.7|25297.7|2561
1647230400000|2022-03-14 04:00:00|25339.6|25332.6|25414.6|25407.6|25459.6|25452.6|25339.6|25332.6|3141
1647234000000|2022-03-14 05:00:00|25419.6|25412.6|25324.6|25317.6|25454.6|25447.6|25317.1|25310.1|5019
1647237600000|2022-03-14 06:00:00|25314.6|25307.6|25352.1|25345.1|25382.1|25375.1|25247.1|25240.1|3118
1647241200000|2022-03-14 07:00:00|25349.6|25342.6|25314.6|25307.6|25389.6|25382.6|25304.6|25297.6|1022
1647244800000|2022-03-14 08:00:00|25317.1|25310.1|25319.6|25312.6|25379.6|25372.6|25274.6|25267.6|2179
1647248400000|2022-03-14 09:00:00|25317.1|25310.1|25462.1|25455.1|25484.6|25477.6|25317.1|25310.1|1797
1647252000000|2022-03-14 10:00:00|25464.6|25457.6|25449.6|25442.6|25484.6|25477.6|25409.6|25402.6|1101
1647255600000|2022-03-14 11:00:00|25447.1|25440.1|25334.6|25327.6|25452.1|25445.1|25312.1|25305.1|1408
1647259200000|2022-03-14 12:00:00|25329.6|25322.6|25409.6|25402.6|25424.6|25417.6|25324.6|25317.6|868
1647262800000|2022-03-14 13:00:00|25407.1|25400.1|25402.1|25395.1|25419.6|25412.6|25324.6|25317.6|2164
1647266400000|2022-03-14 14:00:00|25399.6|25392.6|25479.6|25472.6|25504.6|25497.6|25377.1|25370.1|2772
1647270000000|2022-03-14 15:00:00|25484.6|25477.6|25372.1|25365.1|25484.6|25477.6|25359.6|25352.6|1919
1647273600000|2022-03-14 16:00:00|25369.6|25362.6|25289.6|25282.6|25389.6|25382.6|25279.6|25272.6|1886
1647277200000|2022-03-14 17:00:00|25292.1|25285.1|25229.6|25222.6|25297.1|25290.1|25204.6|25197.6|1977
1647280800000|2022-03-14 18:00:00|25232.1|25225.1|25239.6|25232.6|25249.6|25242.6|25194.6|25187.6|1181
1647284400000|2022-03-14 19:00:00|25234.6|25227.6|25284.6|25277.6|25294.6|25287.6|25214.6|25207.6|2405
1647288000000|2022-03-14 20:00:00|25279.6|25272.6|25308.6|25293.6|25317.1|25310.1|25274.6|25267.6|376
1647291600000|2022-03-14 21:00:00|25306.1|25291.1|25341.3|25311.3|25341.5|25313.6|25303.6|25286|15216
1647295200000|2022-03-14 22:00:00|25333.3|25303.3|25361.1|25346.1|25396.1|25381.1|25306.1|25291.1|296
1647298800000|2022-03-14 23:00:00|25363.6|25348.6|25219.6|25212.6|25368.6|25353.6|25217.1|25210.1|17092
1647302400000|2022-03-15 00:00:00|25217.1|25210.1|25337.1|25330.1|25424.6|25417.6|25214.6|25207.6|4714
1647306000000|2022-03-15 01:00:00|25339.6|25332.6|25294.6|25287.6|25417.1|25410.1|25234.6|25227.6|3095
1647309600000|2022-03-15 02:00:00|25297.1|25290.1|25402.1|25395.1|25434.6|25427.6|25287.1|25280.1|2983
1647313200000|2022-03-15 03:00:00|25399.6|25392.6|25394|25387|25434.6|25427.6|25374.6|25367.6|1555
1647316800000|2022-03-15 04:00:00|25396.5|25389.5|25396.5|25389.5|25406.5|25399.5|25361.5|25354.5|1286
1647320400000|2022-03-15 05:00:00|25391.5|25384.5|25346.5|25339.5|25391.5|25384.5|25321.5|25314.5|2716
1647324000000|2022-03-15 06:00:00|25341.5|25334.5|25329|25322|25391.5|25384.5|25311.5|25304.5|2345
1647327600000|2022-03-15 07:00:00|25326.5|25319.5|25261.5|25254.5|25329|25322|25169|25162|2196
1647331200000|2022-03-15 08:00:00|25266.5|25259.5|25121.5|25114.5|25321.5|25314.5|25101.5|25094.5|2962
1647334800000|2022-03-15 09:00:00|25124|25117|25149|25142|25196.5|25189.5|25079|25072|1803
1647338400000|2022-03-15 10:00:00|25151.5|25144.5|25206.5|25199.5|25246.5|25239.5|25131.5|25124.5|1302
1647342000000|2022-03-15 11:00:00|25209|25202|25206.5|25199.5|25276.5|25269.5|25191.5|25184.5|1483
1647345600000|2022-03-15 12:00:00|25201.5|25194.5|25286.5|25279.5|25331.5|25324.5|25181.5|25174.5|1450
1647349200000|2022-03-15 13:00:00|25289|25282|25321.5|25314.5|25366.5|25359.5|25266.5|25259.5|2777
1647352800000|2022-03-15 14:00:00|25324|25317|25411.5|25404.5|25441.5|25434.5|25286.5|25279.5|3181
1647356400000|2022-03-15 15:00:00|25416.5|25409.5|25439|25432|25511.5|25504.5|25376.5|25369.5|4160
1647360000000|2022-03-15 16:00:00|25436.5|25429.5|25511.5|25504.5|25571.5|25564.5|25391.5|25384.5|4380
1647363600000|2022-03-15 17:00:00|25516.5|25509.5|25516.5|25509.5|25526.5|25519.5|25456.5|25449.5|1776
1647367200000|2022-03-15 18:00:00|25514|25507|25566.5|25559.5|25576.5|25569.5|25441.5|25434.5|1799
1647370800000|2022-03-15 19:00:00|25561.5|25554.5|25626.5|25619.5|25716.5|25709.5|25544|25537|4924
1647374400000|2022-03-15 20:00:00|25624|25617|25685.5|25670.5|25714|25707|25586.5|25579.5|838
1647378000000|2022-03-15 21:00:00|25683|25668|25688.2|25658.2|25690|25670.5|25678|25655.4|18738
1647381600000|2022-03-15 22:00:00|25688.4|25658.4|25683|25668|25703|25688|25668|25653|123
1647385200000|2022-03-15 23:00:00|25685.5|25670.5|25554|25547|25704|25697|25501.5|25494.5|25521
1647388800000|2022-03-16 00:00:00|25556.5|25549.5|25596.5|25589.5|25651.5|25644.5|25456.5|25449.5|5933
1647392400000|2022-03-16 01:00:00|25599|25592|25726.5|25719.5|25731.5|25724.5|25581.5|25574.5|3634
1647396000000|2022-03-16 02:00:00|25729|25722|25721.5|25714.5|25811.5|25804.5|25711.5|25704.5|2480
1647399600000|2022-03-16 03:00:00|25724|25717|25694.2|25687.2|25749.2|25742.2|25599|25592|3166
1647403200000|2022-03-16 04:00:00|25696.7|25689.7|25704.2|25697.2|25721.7|25714.7|25639.2|25632.2|1562
1647406800000|2022-03-16 05:00:00|25699.2|25692.2|25764.2|25757.2|25819.2|25812.2|25699.2|25692.2|4777
1647410400000|2022-03-16 06:00:00|25763.9|25756.9|25876.4|25869.4|25878.9|25871.9|25733.9|25726.9|5248
1647414000000|2022-03-16 07:00:00|25878.9|25871.9|25888.9|25881.9|25938.9|25931.9|25838.9|25831.9|1575
1647417600000|2022-03-16 08:00:00|25891.4|25884.4|25968.9|25961.9|26008.9|26001.9|25868.9|25861.9|2907
1647421200000|2022-03-16 09:00:00|25971.4|25964.4|25961.4|25954.4|26003.9|25996.9|25933.9|25926.9|1272
1647424800000|2022-03-16 10:00:00|25958.9|25951.9|26043.9|26036.9|26048.9|26041.9|25953.9|25946.9|2046
1647428400000|2022-03-16 11:00:00|26041.4|26034.4|26093.9|26086.9|26093.9|26086.9|26013.9|26006.9|1696
1647432000000|2022-03-16 12:00:00|26096.4|26089.4|26038.9|26031.9|26103.9|26096.9|26038.9|26031.9|1018
1647435600000|2022-03-16 13:00:00|26041.4|26034.4|26063.9|26056.9|26101.4|26094.4|25993.9|25986.9|2260
1647439200000|2022-03-16 14:00:00|26068.9|26061.9|26123.9|26116.9|26248.9|26241.9|26018.9|26011.9|7870
1647442800000|2022-03-16 15:00:00|26118.9|26111.9|26098.9|26091.9|26148.9|26141.9|26053.9|26046.9|2620
1647446400000|2022-03-16 16:00:00|26101.4|26094.4|26073.9|26066.9|26141.4|26134.4|26038.9|26031.9|3262
1647450000000|2022-03-16 17:00:00|26076.4|26069.4|26098.9|26091.9|26103.9|26096.9|25973.9|25966.9|1544
1647453600000|2022-03-16 18:00:00|26063.9|26056.9|26133.9|26126.9|26173.9|26166.9|25873.9|25866.9|5357
1647457200000|2022-03-16 19:00:00|26136.4|26129.4|26368.9|26361.9|26368.9|26361.9|26098.9|26091.9|4678
1647460800000|2022-03-16 20:00:00|26371.4|26364.4|26362.9|26347.9|26386.4|26379.4|26321.4|26314.4|893
1647464400000|2022-03-16 21:00:00|26360.4|26345.4|26339.8|26309.8|26360.4|26345.4|26330.8|26300.8|22743
1647468000000|2022-03-16 22:00:00|26334.4|26304.4|26317.9|26302.9|26360.4|26345.4|26307.9|26292.9|180
1647471600000|2022-03-16 23:00:00|26310.4|26295.4|26473.9|26466.9|26503.9|26496.9|26280.4|26265.4|28578
1647475200000|2022-03-17 00:00:00|26458.9|26451.9|26683.9|26676.9|26693.9|26686.9|26433.9|26426.9|8566
1647478800000|2022-03-17 01:00:00|26686.4|26679.4|26428.9|26421.9|26696.4|26689.4|26383.9|26376.9|6261
1647482400000|2022-03-17 02:00:00|26433.9|26426.9|26528.9|26521.9|26573.9|26566.9|26428.9|26421.9|2064
1647486000000|2022-03-17 03:00:00|26523.9|26516.9|26568.7|26561.7|26573.7|26566.7|26458.7|26451.7|2281
1647489600000|2022-03-17 04:00:00|26563.7|26556.7|26638.7|26631.7|26663.7|26656.7|26548.7|26541.7|2548
1647493200000|2022-03-17 05:00:00|26641.2|26634.2|26648.7|26641.7|26668.7|26661.7|26598.7|26591.7|4667
1647496800000|2022-03-17 06:00:00|26643.7|26636.7|26711.2|26704.2|26728.7|26721.7|26618.7|26611.7|4192
1647500400000|2022-03-17 07:00:00|26713.7|26706.7|26731.2|26724.2|26743.7|26736.7|26623.7|26616.7|1749
1647504000000|2022-03-17 08:00:00|26733.7|26726.7|26646.2|26639.2|26758.7|26751.7|26638.7|26631.7|2290
1647507600000|2022-03-17 09:00:00|26648.7|26641.7|26608.7|26601.7|26673.7|26666.7|26563.7|26556.7|2353
1647511200000|2022-03-17 10:00:00|26606.2|26599.2|26633.7|26626.7|26643.7|26636.7|26498.7|26491.7|2211
1647514800000|2022-03-17 11:00:00|26636.2|26629.2|26608.7|26601.7|26658.7|26651.7|26573.7|26566.7|825
1647518400000|2022-03-17 12:00:00|26611.2|26604.2|26568.7|26561.7|26643.7|26636.7|26543.7|26536.7|1090
1647522000000|2022-03-17 13:00:00|26566.2|26559.2|26633.7|26626.7|26658.7|26651.7|26533.7|26526.7|3180
1647525600000|2022-03-17 14:00:00|26636.2|26629.2|26533.7|26526.7|26663.7|26656.7|26503.7|26496.7|2301
1647529200000|2022-03-17 15:00:00|26528.7|26521.7|26576.2|26569.2|26608.7|26601.7|26508.7|26501.7|1273
1647532800000|2022-03-17 16:00:00|26578.7|26571.7|26638.7|26631.7|26648.7|26641.7|26563.7|26556.7|1584
1647536400000|2022-03-17 17:00:00|26633.7|26626.7|26708.7|26701.7|26728.7|26721.7|26588.7|26581.7|1582
1647540000000|2022-03-17 18:00:00|26711.2|26704.2|26716.2|26709.2|26718.7|26711.7|26653.7|26646.7|1399
1647543600000|2022-03-17 19:00:00|26713.7|26706.7|26728.7|26721.7|26773.7|26766.7|26636.2|26629.2|3400
1647547200000|2022-03-17 20:00:00|26723.7|26716.7|26687.7|26672.7|26748.7|26741.7|26648.7|26641.7|757
1647550800000|2022-03-17 21:00:00|26690.2|26675.2|26704.5|26674.5|26717.7|26702.7|26687.7|26670.7|20538
1647554400000|2022-03-17 22:00:00|26710.5|26680.5|26655.2|26640.2|26710.5|26687.7|26645.2|26630.2|77
1647558000000|2022-03-17 23:00:00|26657.7|26642.7|26596.2|26589.2|26660.2|26651.7|26573.7|26566.7|18379
1647561600000|2022-03-18 00:00:00|26601.2|26594.2|26693.7|26686.7|26781.2|26774.2|26583.7|26576.7|6574
1647565200000|2022-03-18 01:00:00|26698.7|26691.7|26738.7|26731.7|26743.7|26736.7|26608.7|26601.7|2433
1647568800000|2022-03-18 02:00:00|26741.2|26734.2|26703.7|26696.7|26751.2|26744.2|26688.7|26681.7|990
1647572400000|2022-03-18 03:00:00|26706.2|26699.2|26708.7|26701.7|26713.7|26706.7|26653.7|26646.7|1256
1647576000000|2022-03-18 04:00:00|26706.2|26699.2|26726.2|26719.2|26761.2|26754.2|26698.7|26691.7|1047
1647579600000|2022-03-18 05:00:00|26723.7|26716.7|26838.7|26831.7|26858.7|26851.7|26703.7|26696.7|4773
1647583200000|2022-03-18 06:00:00|26823.7|26816.7|26951.2|26944.2|26973.7|26966.7|26818.7|26811.7|3989
1647586800000|2022-03-18 07:00:00|26948.7|26941.7|26938.7|26931.7|26958.7|26951.7|26893.7|26886.7|1434
1647590400000|2022-03-18 08:00:00|26943.7|26936.7|26918.7|26911.7|26968.7|26961.7|26888.7|26881.7|1858
1647594000000|2022-03-18 09:00:00|26921.2|26914.2|26916.2|26909.2|26928.7|26921.7|26868.7|26861.7|1100
1647597600000|2022-03-18 10:00:00|26913.7|26906.7|26903.7|26896.7|26943.7|26936.7|26893.7|26886.7|694
1647601200000|2022-03-18 11:00:00|26906.2|26899.2|26876.2|26869.2|26911.2|26904.2|26833.7|26826.7|1261
1647604800000|2022-03-18 12:00:00|26878.7|26871.7|26923.7|26916.7|26936.2|26929.2|26868.7|26861.7|1108
1647608400000|2022-03-18 13:00:00|26926.2|26919.2|27056.2|27049.2|27058.7|27051.7|26908.7|26901.7|3201
1647612000000|2022-03-18 14:00:00|27058.7|27051.7|27108.7|27101.7|27163.7|27156.7|27043.7|27036.7|3398
1647615600000|2022-03-18 15:00:00|27113.7|27106.7|27123.7|27116.7|27143.7|27136.7|27066.2|27059.2|2003
1647619200000|2022-03-18 16:00:00|27126.2|27119.2|27223.7|27216.7|27253.7|27246.7|27108.7|27101.7|2710
1647622800000|2022-03-18 17:00:00|27226.2|27219.2|27203.7|27196.7|27238.7|27231.7|27193.7|27186.7|1526
1647626400000|2022-03-18 18:00:00|27208.7|27201.7|27243.7|27236.7|27243.7|27236.7|27193.7|27186.7|1261
1647630000000|2022-03-18 19:00:00|27248.7|27241.7|27268.7|27261.7|27313.7|27306.7|27233.7|27226.7|2019
1647633600000|2022-03-18 20:00:00|27273.7|27266.7|27340.2|27325.2|27353.7|27346.7|27263.7|27256.7|622
1647813600000|2022-03-20 22:00:00|27305.2|27290.2|27290.2|27275.2|27317.7|27302.7|27287.7|27272.7|122
1647817200000|2022-03-20 23:00:00|27287.7|27272.7|27286.2|27279.2|27328.7|27321.7|27233.7|27226.7|12286
1647820800000|2022-03-21 00:00:00|27288.7|27281.7|27321.2|27314.2|27348.7|27341.7|27223.7|27216.7|1262
1647824400000|2022-03-21 01:00:00|27323.7|27316.7|27203.7|27196.7|27328.7|27321.7|27198.7|27191.7|918
1647828000000|2022-03-21 02:00:00|27201.2|27194.2|27214.9|27207.9|27233.7|27226.7|27193.7|27186.7|340
1647831600000|2022-03-21 03:00:00|27212.4|27205.4|27232.4|27225.4|27237.4|27230.4|27192.4|27185.4|223
1647835200000|2022-03-21 04:00:00|27224.9|27217.9|27207.4|27200.4|27227.4|27220.4|27192.4|27185.4|160
1647838800000|2022-03-21 05:00:00|27212.4|27205.4|27169.9|27162.9|27212.4|27205.4|27157.4|27150.4|739
1647842400000|2022-03-21 06:00:00|27182.4|27175.4|27202.4|27195.4|27212.4|27205.4|27162.4|27155.4|641
1647846000000|2022-03-21 07:00:00|27207.4|27200.4|27192.4|27185.4|27219.9|27212.9|27154.9|27147.9|586
1647849600000|2022-03-21 08:00:00|27197.4|27190.4|27242.4|27235.4|27282.4|27275.4|27192.4|27185.4|1084
1647853200000|2022-03-21 09:00:00|27244.9|27237.9|27262.4|27255.4|27282.4|27275.4|27187.4|27180.4|975
1647856800000|2022-03-21 10:00:00|27257.4|27250.4|27242.4|27235.4|27277.4|27270.4|27222.4|27215.4|503
1647860400000|2022-03-21 11:00:00|27239.9|27232.9|27277.4|27270.4|27317.4|27310.4|27237.4|27230.4|738
1647864000000|2022-03-21 12:00:00|27279.9|27272.9|27287.4|27280.4|27287.4|27280.4|27262.4|27255.4|330
1647867600000|2022-03-21 13:00:00|27284.9|27277.9|27242.4|27235.4|27382.4|27375.4|27242.4|27235.4|1930
1647871200000|2022-03-21 14:00:00|27247.4|27240.4|27302.4|27295.4|27307.4|27300.4|27172.4|27165.4|1492
1647874800000|2022-03-21 15:00:00|27304.9|27297.9|27357.4|27350.4|27372.4|27365.4|27277.4|27270.4|1486
1647878400000|2022-03-21 16:00:00|27359.9|27352.9|27212.4|27205.4|27362.4|27355.4|27202.4|27195.4|1589
1647882000000|2022-03-21 17:00:00|27217.4|27210.4|27254.9|27247.9|27267.4|27260.4|27162.4|27155.4|1306
1647885600000|2022-03-21 18:00:00|27252.4|27245.4|27227.4|27220.4|27337.4|27330.4|27222.4|27215.4|1430
1647889200000|2022-03-21 19:00:00|27224.9|27217.9|27302.4|27295.4|27327.4|27320.4|27212.4|27205.4|1644
1647892800000|2022-03-21 20:00:00|27297.4|27290.4|27323.9|27308.9|27337.4|27330.4|27297.4|27290.4|278
1647896400000|2022-03-21 21:00:00|27321.4|27306.4|27322.9|27292.9|27332.3|27313.9|27318.7|27288.7|12037
1647900000000|2022-03-21 22:00:00|27319.6|27289.6|27303.9|27288.9|27323.9|27308.9|27301.4|27282.7|65
1647903600000|2022-03-21 23:00:00|27301.4|27286.4|27177.4|27170.4|27316.4|27302.9|27174.9|27167.9|7950
1647907200000|2022-03-22 00:00:00|27152.4|27145.4|27192.4|27185.4|27257.4|27250.4|27122.4|27115.4|5907
1647910800000|2022-03-22 01:00:00|27189.9|27182.9|27277.4|27270.4|27292.4|27285.4|27147.4|27140.4|3226
1647914400000|2022-03-22 02:00:00|27279.9|27272.9|27282.4|27275.4|27317.4|27310.4|27242.4|27235.4|2583
1647918000000|2022-03-22 03:00:00|27284.9|27277.9|27242.4|27235.4|27307.4|27300.4|27237.4|27230.4|2035
1647921600000|2022-03-22 04:00:00|27244.9|27237.9|27237.4|27230.4|27267.4|27260.4|27217.4|27210.4|2477
1647925200000|2022-03-22 05:00:00|27234.9|27227.9|27213|27206|27237.4|27230.4|27188|27181|3524
1647928800000|2022-03-22 06:00:00|27228|27221|27298|27291|27323|27316|27225.5|27218.5|4141
1647932400000|2022-03-22 07:00:00|27303|27296|27388|27381|27408|27401|27288|27281|1220
1647936000000|2022-03-22 08:00:00|27385.5|27378.5|27448|27441|27473|27466|27373|27366|2033
1647939600000|2022-03-22 09:00:00|27445.5|27438.5|27518|27511|27530.5|27523.5|27445.5|27438.5|1355
1647943200000|2022-03-22 10:00:00|27515.5|27508.5|27550.5|27543.5|27558|27551|27483|27476|1111
1647946800000|2022-03-22 11:00:00|27548|27541|27533|27526|27568|27561|27503|27496|986
1647950400000|2022-03-22 12:00:00|27538|27531|27543|27536|27568|27561|27523|27516|1071
1647954000000|2022-03-22 13:00:00|27545.5|27538.5|27630.5|27623.5|27660.5|27653.5|27543|27536|2850
1647957600000|2022-03-22 14:00:00|27633|27626|27670.5|27663.5|27698|27691|27633|27626|2151
1647961200000|2022-03-22 15:00:00|27673|27666|27638|27631|27683|27676|27625.5|27618.5|1519
1647964800000|2022-03-22 16:00:00|27643|27636|27643|27636|27650.5|27643.5|27568|27561|1826
1647968400000|2022-03-22 17:00:00|27640.5|27633.5|27678|27671|27683|27676|27633|27626|906
1647972000000|2022-03-22 18:00:00|27675.5|27668.5|27663|27656|27678|27671|27600.5|27593.5|903
1647975600000|2022-03-22 19:00:00|27658|27651|27688|27681|27733|27726|27643|27636|2264
1647979200000|2022-03-22 20:00:00|27690.5|27683.5|27662|27647|27703|27696|27662|27647|251
1647982800000|2022-03-22 21:00:00|27659.5|27644.5|27680.1|27650.1|27702|27687|27637|27622|12268
1647986400000|2022-03-22 22:00:00|27679.5|27649.5|27727|27712|27752|27737|27663.8|27633.8|179
1647990000000|2022-03-22 23:00:00|27729.5|27714.5|27700.5|27693.5|27729.5|27714.5|27658|27651|1761
1647993600000|2022-03-23 00:00:00|27698|27691|27793|27786|27793|27786|27678|27671|6730
1647997200000|2022-03-23 01:00:00|27790.5|27783.5|27963.1|27956.1|27985.6|27978.6|27783|27776|6437
1648000800000|2022-03-23 02:00:00|27958.1|27951.1|28048.1|28041.1|28063.1|28056.1|27878.1|27871.1|3210
1648004400000|2022-03-23 03:00:00|28050.6|28043.6|27953.1|27946.1|28058.1|28051.1|27953.1|27946.1|3170
1648008000000|2022-03-23 04:00:00|27955.6|27948.6|27978.1|27971.1|27993.1|27986.1|27910.6|27903.6|3007
1648011600000|2022-03-23 05:00:00|27980.6|27973.6|28023.1|28016.1|28055.6|28048.6|27978.1|27971.1|6391
1648015200000|2022-03-23 06:00:00|28038.1|28031.1|28050.6|28043.6|28108.1|28101.1|28008.1|28001.1|4776
1648018800000|2022-03-23 07:00:00|28048.1|28041.1|27975.6|27968.6|28053.1|28046.1|27968.1|27961.1|1231
1648022400000|2022-03-23 08:00:00|27978.1|27971.1|27883.1|27876.1|27990.6|27983.6|27863.1|27856.1|2282
1648026000000|2022-03-23 09:00:00|27888.1|27881.1|27828.1|27821.1|27913.1|27906.1|27808.1|27801.1|1551
1648029600000|2022-03-23 10:00:00|27830.6|27823.6|27828.1|27821.1|27853.1|27846.1|27813.1|27806.1|916
1648033200000|2022-03-23 11:00:00|27830.6|27823.6|27753.1|27746.1|27838.1|27831.1|27728.1|27721.1|1176
1648036800000|2022-03-23 12:00:00|27755.6|27748.6|27698.1|27691.1|27763.1|27756.1|27688.1|27681.1|1963
1648040400000|2022-03-23 13:00:00|27700.6|27693.6|27685.6|27678.6|27710.6|27703.6|27648.1|27641.1|2226
1648044000000|2022-03-23 14:00:00|27683.1|27676.1|27753.1|27746.1|27793.1|27786.1|27673.1|27666.1|2683
1648047600000|2022-03-23 15:00:00|27750.6|27743.6|27808.1|27801.1|27838.1|27831.1|27733.1|27726.1|2445
1648051200000|2022-03-23 16:00:00|27810.6|27803.6|27738.1|27731.1|27843.1|27836.1|27708.1|27701.1|2248
1648054800000|2022-03-23 17:00:00|27740.6|27733.6|27688.1|27681.1|27748.1|27741.1|27643.1|27636.1|1312
1648058400000|2022-03-23 18:00:00|27683.1|27676.1|27698.1|27691.1|27728.1|27721.1|27643.1|27636.1|773
1648062000000|2022-03-23 19:00:00|27700.6|27693.6|27613.1|27606.1|27718.1|27711.1|27613.1|27606.1|1680
1648065600000|2022-03-23 20:00:00|27618.1|27611.1|27652.1|27637.1|27659.6|27644.6|27598.1|27591.1|525
1648069200000|2022-03-23 21:00:00|27649.6|27634.6|27675.6|27645.6|27680.6|27650.6|27642.1|27626.9|12817
1648072800000|2022-03-23 22:00:00|27680.8|27650.8|27632.1|27617.1|27684.2|27654.2|27609.6|27594.6|44
1648076400000|2022-03-23 23:00:00|27637.1|27622.1|27645.6|27638.6|27703.1|27696.1|27622.1|27607.1|20286
1648080000000|2022-03-24 00:00:00|27653.1|27646.1|27683.1|27676.1|27813.1|27806.1|27620.6|27613.6|6407
1648083600000|2022-03-24 01:00:00|27678.1|27671.1|27723.1|27716.1|27793.1|27786.1|27633.1|27626.1|3495
1648087200000|2022-03-24 02:00:00|27725.6|27718.6|27743.1|27736.1|27783.1|27776.1|27698.1|27691.1|1153
1648090800000|2022-03-24 03:00:00|27740.6|27733.6|27883.1|27876.1|27898.1|27891.1|27728.1|27721.1|1961
1648094400000|2022-03-24 04:00:00|27885.6|27878.6|27958.1|27951.1|28003.1|27996.1|27860.6|27853.6|2915
1648098000000|2022-03-24 05:00:00|27960.6|27953.6|28108.1|28101.1|28108.1|28101.1|27958.1|27951.1|5293
1648101600000|2022-03-24 06:00:00|28103.1|28096.1|28040.6|28033.6|28173.1|28166.1|28023.1|28016.1|4625
1648105200000|2022-03-24 07:00:00|28038.1|28031.1|28063.1|28056.1|28103.1|28096.1|28038.1|28031.1|1495
1648108800000|2022-03-24 08:00:00|28068.1|28061.1|28138.1|28131.1|28173.1|28166.1|28058.1|28051.1|2226
1648112400000|2022-03-24 09:00:00|28135.6|28128.6|28103.1|28096.1|28173.1|28166.1|28103.1|28096.1|1561
1648116000000|2022-03-24 10:00:00|28098.1|28091.1|28073.1|28066.1|28103.1|28096.1|28038.1|28031.1|1178
1648119600000|2022-03-24 11:00:00|28070.6|28063.6|28093.1|28086.1|28148.1|28141.1|28043.1|28036.1|2441
1648123200000|2022-03-24 12:00:00|28095.6|28088.6|28083.1|28076.1|28108.1|28101.1|28048.1|28041.1|902
1648126800000|2022-03-24 13:00:00|28085.6|28078.6|28073.1|28066.1|28108.1|28101.1|28028.1|28021.1|2468
1648130400000|2022-03-24 14:00:00|28070.6|28063.6|28068.1|28061.1|28123.1|28116.1|28015.6|28008.6|2009
1648134000000|2022-03-24 15:00:00|28063.1|28056.1|28193.1|28186.1|28228.1|28221.1|28060.6|28053.6|2886
1648137600000|2022-03-24 16:00:00|28195.6|28188.6|28213.1|28206.1|28218.1|28211.1|28143.1|28136.1|1608
1648141200000|2022-03-24 17:00:00|28208.1|28201.1|28268.1|28261.1|28283.1|28276.1|28208.1|28201.1|2003
1648144800000|2022-03-24 18:00:00|28270.6|28263.6|28258.1|28251.1|28293.1|28286.1|28248.1|28241.1|1077
1648148400000|2022-03-24 19:00:00|28255.6|28248.6|28343.1|28336.1|28343.1|28336.1|28233.1|28226.1|1697
1648152000000|2022-03-24 20:00:00|28348.1|28341.1|28347.1|28332.1|28375.6|28368.6|28313.1|28306.1|492
1648155600000|2022-03-24 21:00:00|28349.6|28334.6|28379.1|28349.1|28381.5|28357.1|28347.1|28332.1|18163
1648159200000|2022-03-24 22:00:00|28380.6|28350.6|28322.1|28307.1|28383.8|28353.8|28319.6|28304.6|76
1648162800000|2022-03-24 23:00:00|28312.1|28297.1|28323.1|28316.1|28343.1|28336.1|28273.1|28266.1|15864
1648166400000|2022-03-25 00:00:00|28325.6|28318.6|28078.1|28071.1|28353.1|28346.1|28023.1|28016.1|9474
1648170000000|2022-03-25 01:00:00|28080.6|28073.6|28198.1|28191.1|28328.1|28321.1|28023.1|28016.1|5772
1648173600000|2022-03-25 02:00:00|28195.6|28188.6|28063.1|28056.1|28203.1|28196.1|28055.6|28048.6|1950
1648177200000|2022-03-25 03:00:00|28058.1|28051.1|28028.1|28021.1|28078.1|28071.1|27948.1|27941.1|2412
1648180800000|2022-03-25 04:00:00|28025.6|28018.6|28152.9|28145.9|28160.4|28153.4|28012.9|28005.9|2822
1648184400000|2022-03-25 05:00:00|28150.4|28143.4|28147.9|28140.9|28172.9|28165.9|28087.9|28080.9|3932
1648188000000|2022-03-25 06:00:00|28142.9|28135.9|28162.9|28155.9|28182.9|28175.9|28127.9|28120.9|3464
1648191600000|2022-03-25 07:00:00|28155.4|28148.4|28137.9|28130.9|28162.9|28155.9|28102.9|28095.9|1224
1648195200000|2022-03-25 08:00:00|28132.9|28125.9|28077.9|28070.9|28165.4|28158.4|28027.9|28020.9|2204
1648198800000|2022-03-25 09:00:00|28080.4|28073.4|28100.4|28093.4|28107.9|28100.9|28032.9|28025.9|1625
1648202400000|2022-03-25 10:00:00|28097.9|28090.9|28182.9|28175.9|28182.9|28175.9|28087.9|28080.9|1245
1648206000000|2022-03-25 11:00:00|28187.9|28180.9|28207.9|28200.9|28222.9|28215.9|28155.4|28148.4|1184
1648209600000|2022-03-25 12:00:00|28205.4|28198.4|28200.4|28193.4|28217.9|28210.9|28180.4|28173.4|466
1648213200000|2022-03-25 13:00:00|28197.9|28190.9|28212.9|28205.9|28255.4|28248.4|28172.9|28165.9|1327
1648216800000|2022-03-25 14:00:00|28215.4|28208.4|28267.9|28260.9|28297.9|28290.9|28185.4|28178.4|1262
1648220400000|2022-03-25 15:00:00|28275.4|28268.4|28075.4|28068.4|28277.9|28270.9|28007.9|28000.9|3032
1648224000000|2022-03-25 16:00:00|28077.9|28070.9|28157.9|28150.9|28177.9|28170.9|28067.9|28060.9|1467
1648227600000|2022-03-25 17:00:00|28160.4|28153.4|28237.9|28230.9|28252.9|28245.9|28132.9|28125.9|1206
1648231200000|2022-03-25 18:00:00|28240.4|28233.4|28255.4|28248.4|28272.9|28265.9|28227.9|28220.9|882
1648234800000|2022-03-25 19:00:00|28257.9|28250.9|28282.9|28275.9|28287.9|28280.9|28162.9|28155.9|1627
1648238400000|2022-03-25 20:00:00|28280.4|28273.4|28251.9|28236.9|28287.9|28280.9|28251.9|28236.9|296
1648418400000|2022-03-27 22:00:00|28254.4|28239.4|28224.4|28209.4|28289.4|28274.4|28219.4|28204.4|119
1648422000000|2022-03-27 23:00:00|28226.9|28211.9|28087.9|28080.9|28239.4|28224.4|28087.9|28080.9|14257
1648425600000|2022-03-28 00:00:00|28072.9|28065.9|27867.9|27860.9|28082.9|28075.9|27852.9|27845.9|7947
1648429200000|2022-03-28 01:00:00|27865.4|27858.4|27977.9|27970.9|27992.9|27985.9|27812.9|27805.9|4595
1648432800000|2022-03-28 02:00:00|27972.9|27965.9|28037.9|28030.9|28077.9|28070.9|27972.9|27965.9|2818
1648436400000|2022-03-28 03:00:00|28042.9|28035.9|28027.9|28020.9|28097.9|28090.9|28002.9|27995.9|4184
1648440000000|2022-03-28 04:00:00|28025.4|28018.4|28002.9|27995.9|28052.9|28045.9|27992.9|27985.9|1505
1648443600000|2022-03-28 05:00:00|28000.4|27993.4|27982.9|27975.9|28022.9|28015.9|27937.9|27930.9|3565
1648447200000|2022-03-28 06:00:00|27952.9|27945.9|27922.9|27915.9|27987.9|27980.9|27887.9|27880.9|4799
1648450800000|2022-03-28 07:00:00|27917.9|27910.9|28102.9|28095.9|28112.9|28105.9|27917.9|27910.9|2741
1648454400000|2022-03-28 08:00:00|28097.9|28090.9|28212.9|28205.9|28247.9|28240.9|28062.9|28055.9|3002
1648458000000|2022-03-28 09:00:00|28207.9|28200.9|28140.4|28133.4|28212.9|28205.9|28112.9|28105.9|1567
1648461600000|2022-03-28 10:00:00|28142.9|28135.9|28157.9|28150.9|28165.4|28158.4|28072.9|28065.9|1506
1648465200000|2022-03-28 11:00:00|28162.9|28155.9|28172.9|28165.9|28197.9|28190.9|28152.9|28145.9|1452
1648468800000|2022-03-28 12:00:00|28175.4|28168.4|28087.9|28080.9|28177.9|28170.9|28052.9|28045.9|1625
1648472400000|2022-03-28 13:00:00|28085.4|28078.4|28157.9|28150.9|28167.9|28160.9|28045.4|28038.4|1511
1648476000000|2022-03-28 14:00:00|28152.9|28145.9|28142.9|28135.9|28157.9|28150.9|28067.9|28060.9|2082
1648479600000|2022-03-28 15:00:00|28145.4|28138.4|27977.9|27970.9|28147.9|28140.9|27967.9|27960.9|2769
1648483200000|2022-03-28 16:00:00|27972.9|27965.9|28040.4|28033.4|28042.9|28035.9|27947.9|27940.9|1210
1648486800000|2022-03-28 17:00:00|28037.9|28030.9|28057.9|28050.9|28067.9|28060.9|28007.9|28000.9|700
1648490400000|2022-03-28 18:00:00|28055.4|28048.4|28162.9|28155.9|28162.9|28155.9|28050.4|28043.4|1078
1648494000000|2022-03-28 19:00:00|28157.9|28150.9|28242.9|28235.9|28257.9|28250.9|28122.9|28115.9|2866
1648497600000|2022-03-28 20:00:00|28245.4|28238.4|28206.9|28191.9|28272.9|28265.9|28200.4|28189.4|430
1648501200000|2022-03-28 21:00:00|28201.9|28186.9|28208.3|28178.3|28213.5|28189.4|28181.9|28166.9|18254
1648504800000|2022-03-28 22:00:00|28207.5|28177.5|28224.4|28209.4|28224.4|28209.4|28199.4|28170.5|60
1648508400000|2022-03-28 23:00:00|28221.9|28206.9|28150.4|28143.4|28262.9|28255.9|28132.9|28125.9|17335
1648512000000|2022-03-29 00:00:00|28167.9|28160.9|28152.9|28145.9|28192.9|28185.9|28067.9|28060.9|5340
1648515600000|2022-03-29 01:00:00|28155.4|28148.4|28162.9|28155.9|28232.9|28225.9|28122.9|28115.9|3425
1648519200000|2022-03-29 02:00:00|28160.4|28153.4|28072.9|28065.9|28172.9|28165.9|28032.9|28025.9|2221
1648522800000|2022-03-29 03:00:00|28070.4|28063.4|28087.9|28080.9|28127.9|28120.9|28057.9|28050.9|1470
1648526400000|2022-03-29 04:00:00|28085.4|28078.4|28142.9|28135.9|28147.9|28140.9|28080.4|28073.4|1451
1648530000000|2022-03-29 05:00:00|28137.9|28130.9|28187.9|28180.9|28202.9|28195.9|28130.4|28123.4|3967
1648533600000|2022-03-29 06:00:00|27951.8|27944.8|28006.8|27999.8|28016.8|28009.8|27906.8|27899.8|5435
1648537200000|2022-03-29 07:00:00|28011.8|28004.8|27966.8|27959.8|28051.8|28044.8|27936.8|27929.8|2173
1648540800000|2022-03-29 08:00:00|27964.3|27957.3|28021.8|28014.8|28021.8|28014.8|27936.8|27929.8|1079
1648544400000|2022-03-29 09:00:00|28019.3|28012.3|28161.8|28154.8|28171.8|28164.8|28011.8|28004.8|3562
1648548000000|2022-03-29 10:00:00|28166.8|28159.8|28144.3|28137.3|28166.8|28159.8|28111.8|28104.8|1703
1648551600000|2022-03-29 11:00:00|28146.8|28139.8|28256.8|28249.8|28269.3|28262.3|28134.3|28127.3|3870
1648555200000|2022-03-29 12:00:00|28254.3|28247.3|28271.8|28264.8|28311.8|28304.8|28201.8|28194.8|3738
1648558800000|2022-03-29 13:00:00|28266.8|28259.8|28241.8|28234.8|28411.8|28404.8|28236.8|28229.8|4201
1648562400000|2022-03-29 14:00:00|28246.8|28239.8|28241.8|28234.8|28261.8|28254.8|28076.8|28069.8|5555
1648566000000|2022-03-29 15:00:00|28246.8|28239.8|28241.8|28234.8|28286.8|28279.8|28211.8|28204.8|1645
1648569600000|2022-03-29 16:00:00|28244.3|28237.3|28136.8|28129.8|28246.8|28239.8|28104.3|28097.3|2010
1648573200000|2022-03-29 17:00:00|28139.3|28132.3|28221.8|28214.8|28221.8|28214.8|28106.8|28099.8|1077
1648576800000|2022-03-29 18:00:00|28219.3|28212.3|28281.8|28274.8|28296.8|28289.8|28216.8|28209.8|978
1648580400000|2022-03-29 19:00:00|28276.8|28269.8|28349.3|28342.3|28349.3|28342.3|28271.8|28264.8|1819
1648584000000|2022-03-29 20:00:00|28346.8|28339.8|28283.3|28268.3|28346.8|28339.8|28269.3|28262.3|366
1648587600000|2022-03-29 21:00:00|28280.8|28265.8|28285|28255|28315.8|28300.8|28279|28249|19497
1648591200000|2022-03-29 22:00:00|28287.1|28257.1|28280.8|28265.8|28289.3|28273.3|28240.8|28225.8|95
1648594800000|2022-03-29 23:00:00|28278.3|28263.3|28286.8|28279.8|28319.3|28312.3|28211.8|28204.8|25043
1648598400000|2022-03-30 00:00:00|28274.3|28267.3|28009.3|28002.3|28281.8|28274.8|27951.8|27944.8|9646
1648602000000|2022-03-30 01:00:00|28006.8|27999.8|27951.8|27944.8|28071.8|28064.8|27936.8|27929.8|6826
1648605600000|2022-03-30 02:00:00|27956.8|27949.8|27806.3|27799.3|27956.8|27949.8|27791.3|27784.3|3070
1648609200000|2022-03-30 03:00:00|27808.8|27801.8|27826.3|27819.3|27866.3|27859.3|27756.3|27749.3|2726
1648612800000|2022-03-30 04:00:00|27823.8|27816.8|27776.3|27769.3|27896.3|27889.3|27726.3|27719.3|3112
1648616400000|2022-03-30 05:00:00|27778.8|27771.8|28001.3|27994.3|28001.3|27994.3|27751.3|27744.3|6009
1648620000000|2022-03-30 06:00:00|28016.3|28009.3|28026.3|28019.3|28026.3|28019.3|27921.3|27914.3|4921
1648623600000|2022-03-30 07:00:00|28021.3|28014.3|27971.3|27964.3|28026.3|28019.3|27928.8|27921.8|1916
1648627200000|2022-03-30 08:00:00|27966.3|27959.3|27891.3|27884.3|27968.8|27961.8|27846.3|27839.3|2338
1648630800000|2022-03-30 09:00:00|27896.3|27889.3|27921.3|27914.3|27936.3|27929.3|27876.3|27869.3|935
1648634400000|2022-03-30 10:00:00|27896.3|27889.3|27926.3|27919.3|27931.3|27924.3|27831.3|27824.3|1530
1648638000000|2022-03-30 11:00:00|27931.3|27924.3|27911.3|27904.3|27976.3|27969.3|27906.3|27899.3|1621
1648641600000|2022-03-30 12:00:00|27908.8|27901.8|27916.3|27909.3|27956.3|27949.3|27846.3|27839.3|1551
1648645200000|2022-03-30 13:00:00|27921.3|27914.3|27961.3|27954.3|27976.3|27969.3|27901.3|27894.3|2005
1648648800000|2022-03-30 14:00:00|27966.3|27959.3|27966.3|27959.3|28016.3|28009.3|27928.8|27921.8|2560
1648652400000|2022-03-30 15:00:00|27963.8|27956.8|27961.3|27954.3|27981.3|27974.3|27901.3|27894.3|1786
1648656000000|2022-03-30 16:00:00|27966.3|27959.3|27951.3|27944.3|27976.3|27969.3|27931.3|27924.3|865
1648659600000|2022-03-30 17:00:00|27946.3|27939.3|27861.3|27854.3|27951.3|27944.3|27856.3|27849.3|1100
1648663200000|2022-03-30 18:00:00|27863.8|27856.8|27761.3|27754.3|27886.3|27879.3|27761.3|27754.3|1435
1648666800000|2022-03-30 19:00:00|27758.8|27751.8|27766.3|27759.3|27778.8|27771.8|27671.3|27664.3|3093
1648670400000|2022-03-30 20:00:00|27768.8|27761.8|27795.3|27780.3|27866.3|27859.3|27741.3|27734.3|835
1648674000000|2022-03-30 21:00:00|27792.8|27777.8|27811.9|27781.9|27812.8|27797.8|27772.8|27757.8|21621
1648677600000|2022-03-30 22:00:00|27802.2|27772.2|27790.3|27775.3|27816.9|27795.3|27782.8|27767.8|66
1648681200000|2022-03-30 23:00:00|27787.8|27772.8|27728.8|27721.8|27807.8|27792.8|27681.3|27674.3|17932
1648684800000|2022-03-31 00:00:00|27766.3|27759.3|28001.3|27994.3|28021.3|28014.3|27751.3|27744.3|6796
1648688400000|2022-03-31 01:00:00|27998.8|27991.8|28016.3|28009.3|28101.3|28094.3|27993.8|27986.8|3995
1648692000000|2022-03-31 02:00:00|28011.3|28004.3|27951.3|27944.3|28031.3|28024.3|27943.8|27936.8|1744
1648695600000|2022-03-31 03:00:00|27948.8|27941.8|27881.3|27874.3|27971.3|27964.3|27866.3|27859.3|2628
1648699200000|2022-03-31 04:00:00|27883.8|27876.8|27951.3|27944.3|27976.3|27969.3|27861.3|27854.3|2826
1648702800000|2022-03-31 05:00:00|27953.8|27946.8|27831.3|27824.3|27956.3|27949.3|27808.8|27801.8|5381
1648706400000|2022-03-31 06:00:00|27816.3|27809.3|27816.3|27809.3|27841.3|27834.3|27756.3|27749.3|4106
1648710000000|2022-03-31 07:00:00|27818.8|27811.8|27861.3|27854.3|27916.3|27909.3|27778.8|27771.8|2049
1648713600000|2022-03-31 08:00:00|27858.8|27851.8|27906.3|27899.3|27926.3|27919.3|27816.3|27809.3|2817
1648717200000|2022-03-31 09:00:00|27901.3|27894.3|27866.3|27859.3|27906.3|27899.3|27858.8|27851.8|612
1648720800000|2022-03-31 10:00:00|27871.3|27864.3|27796.3|27789.3|27871.3|27864.3|27796.3|27789.3|985
1648724400000|2022-03-31 11:00:00|27798.8|27791.8|27811.3|27804.3|27826.3|27819.3|27786.3|27779.3|727
1648728000000|2022-03-31 12:00:00|27806.3|27799.3|27811.3|27804.3|27833.8|27826.8|27776.3|27769.3|571
1648731600000|2022-03-31 13:00:00|27808.8|27801.8|27756.3|27749.3|27831.3|27824.3|27731.3|27724.3|1786
1648735200000|2022-03-31 14:00:00|27753.8|27746.8|27806.3|27799.3|27826.3|27819.3|27721.3|27714.3|2348
1648738800000|2022-03-31 15:00:00|27811.3|27804.3|27771.3|27764.3|27813.8|27806.8|27751.3|27744.3|1366
1648742400000|2022-03-31 16:00:00|27768.8|27761.8|27696.3|27689.3|27781.3|27774.3|27691.3|27684.3|1604
1648746000000|2022-03-31 17:00:00|27693.8|27686.8|27691.3|27684.3|27721.3|27714.3|27681.3|27674.3|706
1648749600000|2022-03-31 18:00:00|27696.3|27689.3|27696.3|27689.3|27698.8|27691.8|27636.3|27629.3|1139
1648753200000|2022-03-31 19:00:00|27698.8|27691.8|27533.8|27526.8|27736.3|27729.3|27526.3|27519.3|2111
1648756800000|2022-03-31 20:00:00|27531.3|27524.3|27577.8|27562.8|27586.3|27579.3|27526.3|27519.3|571
1648760400000|2022-03-31 21:00:00|27575.3|27560.3|27569|27539|27582.2|27562.8|27559.2|27529.2|11419
1648764000000|2022-03-31 22:00:00|27569.5|27539.5|27592.8|27577.8|27595.3|27580.3|27560.3|27538.5|72
1648767600000|2022-03-31 23:00:00|27595.3|27580.3|27593.8|27586.8|27651.3|27644.3|27571.3|27564.3|15845
1648771200000|2022-04-01 00:00:00|27598.8|27591.8|27606.3|27599.3|27641.3|27634.3|27396.3|27389.3|9453
1648774800000|2022-04-01 01:00:00|27603.8|27596.8|27596.3|27589.3|27681.3|27674.3|27536.3|27529.3|4345
1648778400000|2022-04-01 02:00:00|27598.8|27591.8|27691.3|27684.3|27711.3|27704.3|27576.3|27569.3|1835
1648782000000|2022-04-01 03:00:00|27693.8|27686.8|27706.3|27699.3|27746.3|27739.3|27671.3|27664.3|1665
1648785600000|2022-04-01 04:00:00|27708.8|27701.8|27686.3|27679.3|27726.3|27719.3|27651.3|27644.3|1449
1648789200000|2022-04-01 05:00:00|27688.8|27681.8|27681.3|27674.3|27726.3|27719.3|27661.3|27654.3|3397
1648792800000|2022-04-01 06:00:00|27676.3|27669.3|27736.3|27729.3|27741.3|27734.3|27628.8|27621.8|3080
1648796400000|2022-04-01 07:00:00|27733.8|27726.8|27751.3|27744.3|27761.3|27754.3|27686.3|27679.3|1130
1648800000000|2022-04-01 08:00:00|27748.8|27741.8|27756.3|27749.3|27773.8|27766.8|27718.8|27711.8|957
1648803600000|2022-04-01 09:00:00|27753.8|27746.8|27796.3|27789.3|27806.3|27799.3|27711.3|27704.3|1277
1648807200000|2022-04-01 10:00:00|27793.8|27786.8|27766.3|27759.3|27816.3|27809.3|27756.3|27749.3|699
1648810800000|2022-04-01 11:00:00|27771.3|27764.3|27796.3|27789.3|27796.3|27789.3|27766.3|27759.3|399
1648814400000|2022-04-01 12:00:00|27793.8|27786.8|27761.3|27754.3|27813.8|27806.8|27756.3|27749.3|821
1648818000000|2022-04-01 13:00:00|27756.3|27749.3|27828.8|27821.8|27871.3|27864.3|27736.3|27729.3|2210
1648821600000|2022-04-01 14:00:00|27826.3|27819.3|27821.3|27814.3|27851.3|27844.3|27761.3|27754.3|1998
1648825200000|2022-04-01 15:00:00|27816.3|27809.3|27648.8|27641.8|27848.8|27841.8|27631.3|27624.3|2523
1648828800000|2022-04-01 16:00:00|27646.3|27639.3|27646.3|27639.3|27666.3|27659.3|27586.3|27579.3|1325
1648832400000|2022-04-01 17:00:00|27643.8|27636.8|27686.3|27679.3|27706.3|27699.3|27601.3|27594.3|886
1648836000000|2022-04-01 18:00:00|27683.8|27676.8|27706.3|27699.3|27771.3|27764.3|27681.3|27674.3|1111
1648839600000|2022-04-01 19:00:00|27703.8|27696.8|27796.3|27789.3|27816.3|27809.3|27631.3|27624.3|2632
1648843200000|2022-04-01 20:00:00|27791.3|27784.3|27695.3|27680.3|27811.3|27804.3|27691.3|27680.3|1347
1649023200000|2022-04-03 22:00:00|27967.7|27952.7|27945.2|27930.2|27987.7|27972.7|27942.7|27927.7|221
1649026800000|2022-04-03 23:00:00|27947.7|27932.7|27891.2|27884.2|27947.7|27932.7|27808.7|27801.7|14640
1649030400000|2022-04-04 00:00:00|27893.7|27886.7|27638.9|27631.9|27983.7|27976.7|27598.9|27591.9|4121
1649034000000|2022-04-04 01:00:00|27641.4|27634.4|27666.4|27659.4|27701.4|27694.4|27576.4|27569.4|2562
1649037600000|2022-04-04 02:00:00|27668.9|27661.9|27656.4|27649.4|27701.4|27694.4|27631.4|27624.4|1335
1649041200000|2022-04-04 03:00:00|27658.9|27651.9|27691.4|27684.4|27696.4|27689.4|27646.4|27639.4|964
1649044800000|2022-04-04 04:00:00|27693.9|27686.9|27696.4|27689.4|27721.4|27714.4|27671.4|27664.4|1292
1649048400000|2022-04-04 05:00:00|27701.4|27694.4|27738.9|27731.9|27738.9|27731.9|27661.4|27654.4|2668
1649052000000|2022-04-04 06:00:00|27736.4|27729.4|27766.4|27759.4|27796.4|27789.4|27726.4|27719.4|2823
1649055600000|2022-04-04 07:00:00|27771.4|27764.4|27681.4|27674.4|27776.4|27769.4|27661.4|27654.4|1596
1649059200000|2022-04-04 08:00:00|27678.9|27671.9|27701.4|27694.4|27711.4|27704.4|27638.9|27631.9|968
1649062800000|2022-04-04 09:00:00|27698.9|27691.9|27761.4|27754.4|27766.4|27759.4|27698.9|27691.9|1625
1649066400000|2022-04-04 10:00:00|27756.4|27749.4|27746.4|27739.4|27776.4|27769.4|27733.9|27726.9|615
1649070000000|2022-04-04 11:00:00|27748.9|27741.9|27756.4|27749.4|27761.4|27754.4|27726.4|27719.4|492
1649073600000|2022-04-04 12:00:00|27758.9|27751.9|27736.4|27729.4|27761.4|27754.4|27726.4|27719.4|504
1649077200000|2022-04-04 13:00:00|27741.4|27734.4|27888.9|27881.9|27911.4|27904.4|27736.4|27729.4|1844
1649080800000|2022-04-04 14:00:00|27891.4|27884.4|27921.4|27914.4|27951.4|27944.4|27873.9|27866.9|1712
1649084400000|2022-04-04 15:00:00|27926.4|27919.4|27983.9|27976.9|27991.4|27984.4|27923.9|27916.9|1466
1649088000000|2022-04-04 16:00:00|27981.4|27974.4|27966.4|27959.4|27983.9|27976.9|27946.4|27939.4|653
1649091600000|2022-04-04 17:00:00|27963.9|27956.9|27986.4|27979.4|27986.4|27979.4|27941.4|27934.4|478
1649095200000|2022-04-04 18:00:00|27983.9|27976.9|28001.4|27994.4|28011.4|28004.4|27946.4|27939.4|687
1649098800000|2022-04-04 19:00:00|27998.9|27991.9|28011.4|28004.4|28031.4|28024.4|27971.4|27964.4|1214
1649102400000|2022-04-04 20:00:00|28006.4|27999.4|27960.4|27945.4|28008.9|28001.9|27957.9|27942.9|194
1649106000000|2022-04-04 21:00:00|27967.9|27952.9|27971.3|27941.3|27974.5|27957.9|27955.4|27937|7377
1649109600000|2022-04-04 22:00:00|27971|27941|27962.9|27947.9|27977.9|27962.9|27950.4|27934.4|44
1649113200000|2022-04-04 23:00:00|27967.9|27952.9|27956.4|27949.4|27981.4|27974.4|27898.9|27891.9|12815
1649116800000|2022-04-05 00:00:00|27951.4|27944.4|27711.4|27704.4|27968.9|27961.9|27666.4|27659.4|6158
1649120400000|2022-04-05 01:00:00|27713.9|27706.9|27746.4|27739.4|27761.4|27754.4|27661.4|27654.4|2908
1649124000000|2022-04-05 02:00:00|27748.9|27741.9|27721.4|27714.4|27753.9|27746.9|27696.4|27689.4|1568
1649127600000|2022-04-05 03:00:00|27723.9|27716.9|27741.4|27734.4|27761.4|27754.4|27671.4|27664.4|1680
1649131200000|2022-04-05 04:00:00|27746.4|27739.4|27801.4|27794.4|27801.4|27794.4|27743.9|27736.9|1476
1649134800000|2022-04-05 05:00:00|27798.9|27791.9|27773.9|27766.9|27813.9|27806.9|27756.4|27749.4|2627
1649138400000|2022-04-05 06:00:00|27781.4|27774.4|27791.4|27784.4|27818.9|27811.9|27771.4|27764.4|1590
1649142000000|2022-04-05 07:00:00|27796.4|27789.4|27851.4|27844.4|27886.4|27879.4|27791.4|27784.4|1650
1649145600000|2022-04-05 08:00:00|27853.9|27846.9|27816.4|27809.4|27876.4|27869.4|27811.4|27804.4|722
1649149200000|2022-04-05 09:00:00|27818.9|27811.9|27751.4|27744.4|27826.4|27819.4|27746.4|27739.4|1276
1649152800000|2022-04-05 10:00:00|27748.9|27741.9|27746.4|27739.4|27773.9|27766.9|27706.4|27699.4|896
1649156400000|2022-04-05 11:00:00|27743.9|27736.9|27746.4|27739.4|27751.4|27744.4|27711.4|27704.4|744
1649160000000|2022-04-05 12:00:00|27743.9|27736.9|27696.4|27689.4|27751.4|27744.4|27686.4|27679.4|511
1649163600000|2022-04-05 13:00:00|27693.9|27686.9|27671.4|27664.4|27711.4|27704.4|27646.4|27639.4|2662
1649167200000|2022-04-05 14:00:00|27668.9|27661.9|27626.4|27619.4|27711.4|27704.4|27531.4|27524.4|4176
1649170800000|2022-04-05 15:00:00|27623.9|27616.9|27556.4|27549.4|27626.4|27619.4|27556.4|27549.4|1826
1649174400000|2022-04-05 16:00:00|27561.4|27554.4|27571.4|27564.4|27576.4|27569.4|27496.4|27489.4|1358
1649178000000|2022-04-05 17:00:00|27573.9|27566.9|27561.4|27554.4|27641.4|27634.4|27536.4|27529.4|1015
1649181600000|2022-04-05 18:00:00|27556.4|27549.4|27551.4|27544.4|27588.9|27581.9|27538.9|27531.9|687
1649185200000|2022-04-05 19:00:00|27553.9|27546.9|27526.4|27519.4|27561.4|27554.4|27441.4|27434.4|2411
1649188800000|2022-04-05 20:00:00|27531.4|27524.4|27557.9|27542.9|27562.9|27549.4|27511.4|27504.4|334
1649192400000|2022-04-05 21:00:00|27555.4|27540.4|27571.1|27541.1|27572.8|27547.9|27555.4|27532.6|8066
1649196000000|2022-04-05 22:00:00|27567.3|27537.3|27555.4|27540.4|27569.5|27547.9|27535.4|27519.9|55
1649199600000|2022-04-05 23:00:00|27552.9|27537.9|27493.9|27486.9|27566.4|27559.4|27481.4|27474.4|17624
1649203200000|2022-04-06 00:00:00|27491.4|27484.4|27336.4|27329.4|27526.4|27519.4|27336.4|27329.4|8522
1649206800000|2022-04-06 01:00:00|27338.9|27331.9|27216.4|27209.4|27441.4|27434.4|27206.4|27199.4|6024
1649210400000|2022-04-06 02:00:00|27221.4|27214.4|27271.4|27264.4|27286.4|27279.4|27211.4|27204.4|2825
1649214000000|2022-04-06 03:00:00|27268.9|27261.9|27271.4|27264.4|27321.4|27314.4|27251.4|27244.4|2279
1649217600000|2022-04-06 04:00:00|27273.9|27266.9|27326.4|27319.4|27356.4|27349.4|27271.4|27264.4|2031
1649221200000|2022-04-06 05:00:00|27331.4|27324.4|27366.4|27359.4|27408.9|27401.9|27331.4|27324.4|5839
1649224800000|2022-04-06 06:00:00|27356.4|27349.4|27433.9|27426.9|27451.4|27444.4|27346.4|27339.4|4350
1649228400000|2022-04-06 07:00:00|27436.4|27429.4|27291.4|27284.4|27466.4|27459.4|27281.4|27274.4|1754
1649232000000|2022-04-06 08:00:00|27293.9|27286.9|27328.9|27321.9|27333.9|27326.9|27276.4|27269.4|1183
1649235600000|2022-04-06 09:00:00|27326.4|27319.4|27286.4|27279.4|27341.4|27334.4|27241.4|27234.4|1150
1649239200000|2022-04-06 10:00:00|27288.9|27281.9|27236.4|27229.4|27301.4|27294.4|27231.4|27224.4|995
1649242800000|2022-04-06 11:00:00|27238.9|27231.9|27146.4|27139.4|27241.4|27234.4|27143.9|27136.9|1392
1649246400000|2022-04-06 12:00:00|27151.4|27144.4|27181.4|27174.4|27191.4|27184.4|27141.4|27134.4|1317
1649250000000|2022-04-06 13:00:00|27178.9|27171.9|27036.4|27029.4|27206.4|27199.4|27036.4|27029.4|2335
1649253600000|2022-04-06 14:00:00|27033.9|27026.9|27076.4|27069.4|27116.4|27109.4|27003.9|26996.9|2313
1649257200000|2022-04-06 15:00:00|27073.9|27066.9|27136.4|27129.4|27161.4|27154.4|27061.4|27054.4|2605
1649260800000|2022-04-06 16:00:00|27138.9|27131.9|27076.4|27069.4|27156.4|27149.4|27056.4|27049.4|1092
1649264400000|2022-04-06 17:00:00|27071.4|27064.4|27111.4|27104.4|27163.9|27156.9|27068.9|27061.9|1024
1649268000000|2022-04-06 18:00:00|27113.9|27106.9|27201.4|27194.4|27238.9|27231.9|26991.4|26984.4|3618
1649271600000|2022-04-06 19:00:00|27206.4|27199.4|27111.4|27104.4|27251.4|27244.4|27078.9|27071.9|2793
1649275200000|2022-04-06 20:00:00|27108.9|27101.9|27075.4|27060.4|27136.4|27129.4|27073.9|27060.4|476
1649278800000|2022-04-06 21:00:00|27077.9|27062.9|27091.6|27061.6|27092.6|27067.9|27072.9|27055.5|15404
1649282400000|2022-04-06 22:00:00|27088.6|27058.6|27105.4|27090.4|27115.4|27100.4|27088.6|27058.6|91
1649286000000|2022-04-06 23:00:00|27110.4|27095.4|26978.9|26971.9|27110.4|27095.4|26961.4|26954.4|16803
1649289600000|2022-04-07 00:00:00|26961.4|26954.4|26856.4|26849.4|26981.4|26974.4|26811.4|26804.4|8337
1649293200000|2022-04-07 01:00:00|26851.4|26844.4|26831.4|26824.4|26916.4|26909.4|26808.9|26801.9|4618
1649296800000|2022-04-07 02:00:00|26826.4|26819.4|26891.4|26884.4|26911.4|26904.4|26791.4|26784.4|2115
1649300400000|2022-04-07 03:00:00|26896.4|26889.4|26861.6|26854.6|26901.6|26894.6|26851.6|26844.6|1702
1649304000000|2022-04-07 04:00:00|26859.1|26852.1|26936.6|26929.6|26941.6|26934.6|26841.6|26834.6|2669
1649307600000|2022-04-07 05:00:00|26931.6|26924.6|26911.6|26904.6|26944.1|26937.1|26884.1|26877.1|4269
1649311200000|2022-04-07 06:00:00|26901.6|26894.6|26966.6|26959.6|26974.1|26967.1|26876.6|26869.6|4949
1649314800000|2022-04-07 07:00:00|26964.1|26957.1|26949.1|26942.1|26999.1|26992.1|26936.6|26929.6|1476
1649318400000|2022-04-07 08:00:00|26951.6|26944.6|27041.6|27034.6|27044.1|27037.1|26919.1|26912.1|1828
1649322000000|2022-04-07 09:00:00|27039.1|27032.1|27081.6|27074.6|27084.1|27077.1|27014.1|27007.1|902
1649325600000|2022-04-07 10:00:00|27079.1|27072.1|27101.6|27094.6|27116.6|27109.6|27076.6|27069.6|943
1649329200000|2022-04-07 11:00:00|27099.1|27092.1|27091.6|27084.6|27216.6|27209.6|27056.6|27049.6|3571
1649332800000|2022-04-07 12:00:00|27094.1|27087.1|26996.6|26989.6|27099.1|27092.1|26981.6|26974.6|1035
1649336400000|2022-04-07 13:00:00|26999.1|26992.1|27031.6|27024.6|27076.6|27069.6|26964.1|26957.1|1912
1649340000000|2022-04-07 14:00:00|27029.1|27022.1|26936.6|26929.6|27056.6|27049.6|26896.6|26889.6|2331
1649343600000|2022-04-07 15:00:00|26939.1|26932.1|26911.6|26904.6|26976.6|26969.6|26871.6|26864.6|2022
1649347200000|2022-04-07 16:00:00|26914.1|26907.1|26931.6|26924.6|26951.6|26944.6|26886.6|26879.6|1011
1649350800000|2022-04-07 17:00:00|26929.1|26922.1|27071.6|27064.6|27079.1|27072.1|26924.1|26917.1|1404
1649354400000|2022-04-07 18:00:00|27076.6|27069.6|27166.6|27159.6|27171.6|27164.6|27036.6|27029.6|1516
1649358000000|2022-04-07 19:00:00|27161.6|27154.6|27061.6|27054.6|27221.6|27214.6|27056.6|27049.6|3156
1649361600000|2022-04-07 20:00:00|27056.6|27049.6|27040.6|27025.6|27079.1|27072.1|27026.6|27019.6|382
1649365200000|2022-04-07 21:00:00|27043.1|27028.1|27065.6|27035.6|27069|27039|27033.1|27016.8|12280
1649368800000|2022-04-07 22:00:00|27066|27036|27058.1|27043.1|27072.3|27055.6|27035.6|27020.6|110
1649372400000|2022-04-07 23:00:00|27060.6|27045.6|27124.1|27117.1|27191.6|27184.6|27055.6|27040.6|2243
1649376000000|2022-04-08 00:00:00|27126.6|27119.6|26981.6|26974.6|27196.6|27189.6|26934.1|26927.1|6586
1649379600000|2022-04-08 01:00:00|26979.1|26972.1|26771.6|26764.6|27001.6|26994.6|26766.6|26759.6|4255
1649383200000|2022-04-08 02:00:00|26769.1|26762.1|26881.6|26874.6|26891.6|26884.6|26766.6|26759.6|1788
1649386800000|2022-04-08 03:00:00|26879.1|26872.1|26911.6|26904.6|26924.1|26917.1|26849.1|26842.1|1865
1649390400000|2022-04-08 04:00:00|26916.6|26909.6|26916.6|26909.6|26926.6|26919.6|26856.6|26849.6|1533
1649394000000|2022-04-08 05:00:00|26914.1|26907.1|26976.6|26969.6|26976.6|26969.6|26896.6|26889.6|4360
1649397600000|2022-04-08 06:00:00|26981.6|26974.6|27079.1|27072.1|27091.6|27084.6|26961.6|26954.6|3172
1649401200000|2022-04-08 07:00:00|27081.6|27074.6|27146.6|27139.6|27151.6|27144.6|27049.1|27042.1|1595
1649404800000|2022-04-08 08:00:00|27141.6|27134.6|27091.6|27084.6|27181.6|27174.6|27081.6|27074.6|1538
1649408400000|2022-04-08 09:00:00|27086.6|27079.6|27136.6|27129.6|27141.6|27134.6|27056.6|27049.6|2664
1649412000000|2022-04-08 10:00:00|27131.6|27124.6|27111.6|27104.6|27139.1|27132.1|27066.6|27059.6|921
1649415600000|2022-04-08 11:00:00|27106.6|27099.6|27116.6|27109.6|27136.6|27129.6|27101.6|27094.6|561
1649419200000|2022-04-08 12:00:00|27119.1|27112.1|27071.6|27064.6|27121.6|27114.6|27066.6|27059.6|591
1649422800000|2022-04-08 13:00:00|27066.6|27059.6|27011.6|27004.6|27071.6|27064.6|26994.1|26987.1|2562
1649426400000|2022-04-08 14:00:00|27006.6|26999.6|27146.6|27139.6|27146.6|27139.6|27001.6|26994.6|2502
1649430000000|2022-04-08 15:00:00|27144.1|27137.1|27091.6|27084.6|27166.6|27159.6|27084.1|27077.1|2296
1649433600000|2022-04-08 16:00:00|27094.1|27087.1|27106.6|27099.6|27124.1|27117.1|27069.1|27062.1|932
1649437200000|2022-04-08 17:00:00|27109.1|27102.1|27046.6|27039.6|27111.6|27104.6|27026.6|27019.6|775
1649440800000|2022-04-08 18:00:00|27041.6|27034.6|27041.6|27034.6|27071.6|27064.6|26994.1|26987.1|887
1649444400000|2022-04-08 19:00:00|27044.1|27037.1|27006.6|26999.6|27081.6|27074.6|26966.6|26959.6|1698
1649448000000|2022-04-08 20:00:00|27004.1|26997.1|27020.6|26990.6|27036.6|27029.6|26986.6|26979.6|412
1649628000000|2022-04-10 22:00:00|27030.3|27015.3|27015.3|27000.3|27042.8|27027.8|26995.3|26980.3|218
1649631600000|2022-04-10 23:00:00|27017.8|27002.8|26888.8|26881.8|27020.3|27005.3|26881.3|26874.3|12612
1649635200000|2022-04-11 00:00:00|26863.8|26856.8|26931.3|26924.3|26941.3|26934.3|26766.3|26759.3|4707
1649638800000|2022-04-11 01:00:00|26936.3|26929.3|26841.3|26834.3|27006.3|26999.3|26811.3|26804.3|4792
1649642400000|2022-04-11 02:00:00|26838.8|26831.8|26801.3|26794.3|26868.8|26861.8|26776.3|26769.3|1958
1649646000000|2022-04-11 03:00:00|26806.3|26799.3|26751.3|26744.3|26841.3|26834.3|26718.8|26711.8|2297
1649649600000|2022-04-11 04:00:00|26756.3|26749.3|26753.8|26746.8|26796.3|26789.3|26748.8|26741.8|1600
1649653200000|2022-04-11 05:00:00|26756.3|26749.3|26826.3|26819.3|26826.3|26819.3|26746.3|26739.3|3451
1649656800000|2022-04-11 06:00:00|26816.3|26809.3|26831.3|26824.3|26871.3|26864.3|26781.3|26774.3|2682
1649660400000|2022-04-11 07:00:00|26838.8|26831.8|26901.3|26894.3|26941.3|26934.3|26768.8|26761.8|2707
1649664000000|2022-04-11 08:00:00|26906.3|26899.3|26831.3|26824.3|26928.8|26921.8|26781.3|26774.3|1499
1649667600000|2022-04-11 09:00:00|26833.8|26826.8|26901.3|26894.3|26916.3|26909.3|26821.3|26814.3|978
1649671200000|2022-04-11 10:00:00|26906.3|26899.3|26966.3|26959.3|26966.3|26959.3|26876.3|26869.3|1171
1649674800000|2022-04-11 11:00:00|26963.8|26956.8|26906.3|26899.3|26976.3|26969.3|26896.3|26889.3|1561
1649678400000|2022-04-11 12:00:00|26908.8|26901.8|26883.8|26876.8|26926.3|26919.3|26866.3|26859.3|1228
1649682000000|2022-04-11 13:00:00|26886.3|26879.3|26956.3|26949.3|26961.3|26954.3|26843.8|26836.8|2314
1649685600000|2022-04-11 14:00:00|26951.3|26944.3|26876.3|26869.3|26971.3|26964.3|26866.3|26859.3|1902
1649689200000|2022-04-11 15:00:00|26871.3|26864.3|26881.3|26874.3|26896.3|26889.3|26831.3|26824.3|1294
1649692800000|2022-04-11 16:00:00|26876.3|26869.3|26856.3|26849.3|26886.3|26879.3|26836.3|26829.3|848
1649696400000|2022-04-11 17:00:00|26861.3|26854.3|26881.3|26874.3|26898.8|26891.8|26856.3|26849.3|680
1649700000000|2022-04-11 18:00:00|26886.3|26879.3|26888.8|26881.8|26911.3|26904.3|26833.8|26826.8|1102
1649703600000|2022-04-11 19:00:00|26891.3|26884.3|26736.3|26729.3|26916.3|26909.3|26716.3|26709.3|1766
1649707200000|2022-04-11 20:00:00|26741.3|26734.3|26727.8|26712.8|26746.3|26739.3|26716.3|26709.3|521
1649710800000|2022-04-11 21:00:00|26730.3|26715.3|26722.6|26692.6|26740.3|26725.3|26722.1|26692.1|15310
1649714400000|2022-04-11 22:00:00|26727.2|26697.2|26735.3|26720.3|26755.3|26740.3|26725.3|26696.1|80
1649718000000|2022-04-11 23:00:00|26740.3|26725.3|26576.3|26569.3|26740.3|26725.3|26531.3|26524.3|14581
1649721600000|2022-04-12 00:00:00|26563.8|26556.8|26541.3|26534.3|26681.3|26674.3|26518.8|26511.8|5782
1649725200000|2022-04-12 01:00:00|26538.8|26531.8|26431.3|26424.3|26561.3|26554.3|26406.3|26399.3|3732
1649728800000|2022-04-12 02:00:00|26433.8|26426.8|26476.3|26469.3|26486.3|26479.3|26406.3|26399.3|2238
1649732400000|2022-04-12 03:00:00|26478.8|26471.8|26401.3|26394.3|26486.3|26479.3|26396.3|26389.3|1732
1649736000000|2022-04-12 04:00:00|26398.8|26391.8|26326.3|26319.3|26411.3|26404.3|26311.3|26304.3|3384
1649739600000|2022-04-12 05:00:00|26331.3|26324.3|26346.3|26339.3|26391.3|26384.3|26303.8|26296.8|5995
1649743200000|2022-04-12 06:00:00|26341.3|26334.3|26373.8|26366.8|26388.8|26381.8|26261.3|26254.3|4660
1649746800000|2022-04-12 07:00:00|26371.3|26364.3|26356.3|26349.3|26373.8|26366.8|26246.3|26239.3|2456
1649750400000|2022-04-12 08:00:00|26351.3|26344.3|26446.3|26439.3|26476.3|26469.3|26336.3|26329.3|1957
1649754000000|2022-04-12 09:00:00|26448.8|26441.8|26466.3|26459.3|26481.3|26474.3|26431.3|26424.3|925
1649757600000|2022-04-12 10:00:00|26463.8|26456.8|26481.3|26474.3|26511.3|26504.3|26456.3|26449.3|808
1649761200000|2022-04-12 11:00:00|26483.8|26476.8|26471.3|26464.3|26491.3|26484.3|26431.3|26424.3|616
1649764800000|2022-04-12 12:00:00|26473.8|26466.8|26626.3|26619.3|26656.3|26649.3|26461.3|26454.3|3177
1649768400000|2022-04-12 13:00:00|26628.8|26621.8|26616.3|26609.3|26636.3|26629.3|26471.3|26464.3|3453
1649772000000|2022-04-12 14:00:00|26621.3|26614.3|26486.3|26479.3|26623.8|26616.8|26451.3|26444.3|2518
1649775600000|2022-04-12 15:00:00|26483.8|26476.8|26533.8|26526.8|26578.8|26571.8|26466.3|26459.3|1947
1649779200000|2022-04-12 16:00:00|26536.3|26529.3|26481.3|26474.3|26536.3|26529.3|26408.8|26401.8|1301
1649782800000|2022-04-12 17:00:00|26483.8|26476.8|26391.3|26384.3|26526.3|26519.3|26373.8|26366.8|1228
1649786400000|2022-04-12 18:00:00|26388.8|26381.8|26348.8|26341.8|26413.8|26406.8|26308.8|26301.8|900
1649790000000|2022-04-12 19:00:00|26346.3|26339.3|26298.8|26291.8|26356.3|26349.3|26256.3|26249.3|1992
1649793600000|2022-04-12 20:00:00|26296.3|26289.3|26322.8|26307.8|26341.3|26334.3|26293.8|26286.8|474
1649797200000|2022-04-12 21:00:00|26320.3|26305.3|26330.3|26300.3|26355.3|26340.3|26315.3|26297.3|13714
1649800800000|2022-04-12 22:00:00|26335.9|26305.9|26350.3|26335.3|26355.3|26340.3|26320.3|26302.2|50
1649804400000|2022-04-12 23:00:00|26352.8|26337.8|26408.8|26401.8|26461.3|26454.3|26343.8|26336.8|18180
1649808000000|2022-04-13 00:00:00|26411.3|26404.3|26648.8|26641.8|26656.3|26649.3|26386.3|26379.3|5724
1649811600000|2022-04-13 01:00:00|26646.3|26639.3|26706.3|26699.3|26731.3|26724.3|26566.3|26559.3|4815
1649815200000|2022-04-13 02:00:00|26708.8|26701.8|26771.3|26764.3|26801.3|26794.3|26701.3|26694.3|2928
1649818800000|2022-04-13 03:00:00|26768.8|26761.8|26796.3|26789.3|26811.3|26804.3|26751.3|26744.3|2364
1649822400000|2022-04-13 04:00:00|26798.8|26791.8|26736.3|26729.3|26836.3|26829.3|26716.3|26709.3|3870
1649826000000|2022-04-13 05:00:00|26726.3|26719.3|26856.3|26849.3|26886.3|26879.3|26721.3|26714.3|6752
1649829600000|2022-04-13 06:00:00|26858.8|26851.8|26841.3|26834.3|26911.3|26904.3|26833.8|26826.8|5718
1649833200000|2022-04-13 07:00:00|26836.3|26829.3|26801.3|26794.3|26878.8|26871.8|26781.3|26774.3|2397
1649836800000|2022-04-13 08:00:00|26798.8|26791.8|26821.3|26814.3|26871.3|26864.3|26788.8|26781.8|1455
1649840400000|2022-04-13 09:00:00|26823.8|26816.8|26731.3|26724.3|26836.3|26829.3|26726.3|26719.3|1155
1649844000000|2022-04-13 10:00:00|26728.8|26721.8|26771.3|26764.3|26776.3|26769.3|26721.3|26714.3|639
1649847600000|2022-04-13 11:00:00|26776.3|26769.3|26676.3|26669.3|26811.3|26804.3|26671.3|26664.3|1333
1649851200000|2022-04-13 12:00:00|26678.8|26671.8|26666.3|26659.3|26708.8|26701.8|26661.3|26654.3|1224
1649854800000|2022-04-13 13:00:00|26671.3|26664.3|26806.3|26799.3|26841.3|26834.3|26661.3|26654.3|3807
1649858400000|2022-04-13 14:00:00|26808.8|26801.8|26826.3|26819.3|26846.3|26839.3|26761.3|26754.3|1507
1649862000000|2022-04-13 15:00:00|26823.8|26816.8|26871.3|26864.3|26926.3|26919.3|26821.3|26814.3|1568
1649865600000|2022-04-13 16:00:00|26868.8|26861.8|26906.3|26899.3|26921.3|26914.3|26831.3|26824.3|1305
1649869200000|2022-04-13 17:00:00|26901.3|26894.3|26891.3|26884.3|26926.3|26919.3|26858.8|26851.8|557
1649872800000|2022-04-13 18:00:00|26888.8|26881.8|26916.3|26909.3|26926.3|26919.3|26871.3|26864.3|464
1649876400000|2022-04-13 19:00:00|26918.8|26911.8|26956.3|26949.3|26991.3|26984.3|26891.3|26884.3|1879
1649880000000|2022-04-13 20:00:00|26951.3|26944.3|26935.3|26920.3|26956.3|26949.3|26926.3|26917.8|364
1649883600000|2022-04-13 21:00:00|26937.8|26922.8|26945.4|26915.4|26950.3|26935.3|26915.3|26900.3|10501
1649887200000|2022-04-13 22:00:00|26942.9|26912.9|26968.3|26953.3|26970.3|26955.3|26937.8|26908.9|57
1649890800000|2022-04-13 23:00:00|26965.8|26950.8|26924.3|26917.3|26965.8|26950.8|26861.8|26854.8|17956
1649894400000|2022-04-14 00:00:00|26936.8|26929.8|27176.8|27169.8|27196.8|27189.8|26896.8|26889.8|7148
1649898000000|2022-04-14 01:00:00|27179.3|27172.3|27171.8|27164.8|27181.8|27174.8|27101.8|27094.8|2501
1649901600000|2022-04-14 02:00:00|27174.3|27167.3|27186.8|27179.8|27206.8|27199.8|27164.3|27157.3|1361
1649905200000|2022-04-14 03:00:00|27184.3|27177.3|27141.8|27134.8|27191.8|27184.8|27101.8|27094.8|1573
1649908800000|2022-04-14 04:00:00|27144.3|27137.3|27156.8|27149.8|27181.8|27174.8|27136.8|27129.8|1633
1649912400000|2022-04-14 05:00:00|27151.8|27144.8|27166.8|27159.8|27191.8|27184.8|27141.8|27134.8|3347
1649916000000|2022-04-14 06:00:00|27176.8|27169.8|27156.8|27149.8|27216.8|27209.8|27154.3|27147.3|3551
1649919600000|2022-04-14 07:00:00|27159.3|27152.3|27139.3|27132.3|27171.8|27164.8|27111.8|27104.8|1493
1649923200000|2022-04-14 08:00:00|27141.8|27134.8|27141.8|27134.8|27156.8|27149.8|27111.8|27104.8|710
1649926800000|2022-04-14 09:00:00|27139.3|27132.3|27151.8|27144.8|27156.8|27149.8|27109.3|27102.3|617
1649930400000|2022-04-14 10:00:00|27149.3|27142.3|27146.8|27139.8|27181.8|27174.8|27129.3|27122.3|464
1649934000000|2022-04-14 11:00:00|27149.3|27142.3|27146.8|27139.8|27191.8|27184.8|27136.8|27129.8|1107
1649937600000|2022-04-14 12:00:00|27144.3|27137.3|27164.3|27157.3|27191.8|27184.8|27141.8|27134.8|1107
1649941200000|2022-04-14 13:00:00|27166.8|27159.8|27184.3|27177.3|27316.8|27309.8|27156.8|27149.8|3282
1649944800000|2022-04-14 14:00:00|27186.8|27179.8|27111.8|27104.8|27224.3|27217.3|27081.8|27074.8|2056
1649948400000|2022-04-14 15:00:00|27106.8|27099.8|27001.8|26994.8|27159.3|27152.3|26996.8|26989.8|2337
1649952000000|2022-04-14 16:00:00|26999.3|26992.3|26981.8|26974.8|27034.3|27027.3|26951.8|26944.8|1216
1649955600000|2022-04-14 17:00:00|26984.3|26977.3|27039.3|27032.3|27041.8|27034.8|26961.8|26954.8|788
1649959200000|2022-04-14 18:00:00|27036.8|27029.8|26961.8|26954.8|27071.8|27064.8|26956.8|26949.8|1169
1649962800000|2022-04-14 19:00:00|26959.3|26952.3|26931.8|26924.8|26986.8|26979.8|26911.8|26904.8|1566
1649966400000|2022-04-14 20:00:00|26929.3|26922.3|26938.3|26923.3|26941.8|26934.8|26901.8|26894.8|407
1649970000000|2022-04-14 21:00:00|26940.8|26925.8|26938.3|26923.3|26948.3|26933.3|26918.3|26903.3|4
1649977200000|2022-04-14 23:00:00|26869.3|26862.3|26849.3|26842.3|26911.8|26904.8|26821.8|26814.8|1183
1649980800000|2022-04-15 00:00:00|26851.8|26844.8|27156.8|27149.8|27186.8|27179.8|26779.3|26772.3|7266
1649984400000|2022-04-15 01:00:00|27161.8|27154.8|27089.3|27082.3|27211.8|27204.8|27076.8|27069.8|3024
1649988000000|2022-04-15 02:00:00|27091.8|27084.8|27061.8|27054.8|27109.3|27102.3|26946.8|26939.8|2245
1649991600000|2022-04-15 03:00:00|27059.3|27052.3|27114.3|27107.3|27131.8|27124.8|27001.8|26994.8|1578
1649995200000|2022-04-15 04:00:00|27116.8|27109.8|27071.8|27064.8|27116.8|27109.8|27071.8|27064.8|1084
1649998800000|2022-04-15 05:00:00|27074.3|27067.3|27096.8|27089.8|27111.8|27104.8|27061.8|27054.8|2190
1650002400000|2022-04-15 06:00:00|27106.8|27099.8|27139.3|27132.3|27176.8|27169.8|27056.8|27049.8|1353
1650006000000|2022-04-15 07:00:00|27136.8|27129.8|27101.8|27094.8|27149.3|27142.3|27096.8|27089.8|204
1650009600000|2022-04-15 08:00:00|27104.3|27097.3|27101.8|27094.8|27116.8|27109.8|27101.8|27094.8|65
1650013200000|2022-04-15 09:00:00|27104.3|27097.3|27111.8|27104.8|27116.8|27109.8|27101.8|27094.8|28
1650016800000|2022-04-15 10:00:00|27109.3|27102.3|27111.8|27104.8|27114.3|27107.3|27104.3|27097.3|25
1650020400000|2022-04-15 11:00:00|27109.3|27102.3|27101.8|27094.8|27111.8|27104.8|27101.8|27094.8|28
1650024000000|2022-04-15 12:00:00|27099.3|27092.3|27106.8|27099.8|27111.8|27104.8|27096.8|27089.8|44
1650027600000|2022-04-15 13:00:00|27104.3|27097.3|27104.3|27097.3|27106.8|27099.8|27101.8|27094.8|35
1650031200000|2022-04-15 14:00:00|27106.8|27099.8|27104.3|27097.3|27106.8|27099.8|27104.3|27097.3|4
1650034800000|2022-04-15 15:00:00|27106.8|27099.8|27101.8|27094.8|27111.8|27104.8|27101.8|27094.8|21
1650038400000|2022-04-15 16:00:00|27104.3|27097.3|27109.3|27102.3|27114.3|27107.3|27101.8|27094.8|21
1650042000000|2022-04-15 17:00:00|27111.8|27104.8|27069.3|27062.3|27111.8|27104.8|27056.8|27049.8|106
1650045600000|2022-04-15 18:00:00|27071.8|27064.8|27026.8|27019.8|27071.8|27064.8|27026.8|27019.8|65
1650049200000|2022-04-15 19:00:00|27029.3|27022.3|27049.3|27042.3|27064.3|27057.3|26851.8|26844.8|1226
1650052800000|2022-04-15 20:00:00|27046.8|27039.8|27050.8|27035.8|27099.3|27092.3|27006.8|26999.8|227
1650232800000|2022-04-17 22:00:00|26928.3|26913.3|26940.8|26925.8|26940.8|26925.8|26895.8|26880.8|413
1650236400000|2022-04-17 23:00:00|26938.3|26923.3|26801.8|26794.8|26940.8|26925.8|26776.8|26769.8|3910
1650240000000|2022-04-18 00:00:00|26799.3|26792.3|26696.8|26689.8|26851.8|26844.8|26686.8|26679.8|5643
1650243600000|2022-04-18 01:00:00|26691.8|26684.8|26586.8|26579.8|26711.8|26704.8|26566.8|26559.8|4367
1650247200000|2022-04-18 02:00:00|26589.3|26582.3|26636.9|26629.9|26636.9|26629.9|26566.9|26559.9|2240
1650250800000|2022-04-18 03:00:00|26631.9|26624.9|26699.4|26692.4|26716.9|26709.9|26606.9|26599.9|1623
1650254400000|2022-04-18 04:00:00|26696.9|26689.9|26736.9|26729.9|26751.9|26744.9|26676.9|26669.9|1868
1650258000000|2022-04-18 05:00:00|26739.4|26732.4|26786.9|26779.9|26806.9|26799.9|26724.4|26717.4|2691
1650261600000|2022-04-18 06:00:00|26781.9|26774.9|26761.9|26754.9|26786.9|26779.9|26751.9|26744.9|2082
1650265200000|2022-04-18 07:00:00|26759.4|26752.4|26721.9|26714.9|26759.4|26752.4|26666.9|26659.9|717
1650268800000|2022-04-18 08:00:00|26726.9|26719.9|26746.9|26739.9|26799.4|26792.4|26726.9|26719.9|814
1650272400000|2022-04-18 09:00:00|26744.4|26737.4|26731.9|26724.9|26751.9|26744.9|26699.4|26692.4|362
1650276000000|2022-04-18 10:00:00|26729.4|26722.4|26756.9|26749.9|26771.9|26764.9|26729.4|26722.4|199
1650279600000|2022-04-18 11:00:00|26761.9|26754.9|26766.9|26759.9|26886.9|26879.9|26756.9|26749.9|1428
1650283200000|2022-04-18 12:00:00|26769.4|26762.4|26761.9|26754.9|26784.4|26777.4|26746.9|26739.9|394
1650286800000|2022-04-18 13:00:00|26764.4|26757.4|26816.9|26809.9|26911.9|26904.9|26754.4|26747.4|2466
1650290400000|2022-04-18 14:00:00|26814.4|26807.4|26906.9|26899.9|26944.4|26937.4|26786.9|26779.9|2046
1650294000000|2022-04-18 15:00:00|26901.9|26894.9|26859.4|26852.4|26931.9|26924.9|26816.9|26809.9|1406
1650297600000|2022-04-18 16:00:00|26856.9|26849.9|26839.4|26832.4|26861.9|26854.9|26791.9|26784.9|624
1650301200000|2022-04-18 17:00:00|26841.9|26834.9|27006.9|26999.9|27016.9|27009.9|26821.9|26814.9|1724
1650304800000|2022-04-18 18:00:00|27011.9|27004.9|26959.4|26952.4|27031.9|27024.9|26956.9|26949.9|1059
1650308400000|2022-04-18 19:00:00|26956.9|26949.9|26856.9|26849.9|26969.4|26962.4|26774.4|26767.4|2069
1650312000000|2022-04-18 20:00:00|26859.4|26852.4|26925.9|26910.9|26976.9|26969.9|26856.9|26849.9|1070
1650315600000|2022-04-18 21:00:00|26928.4|26913.4|26938.3|26908.3|26960.9|26945.9|26920.9|26902.2|10760
1650319200000|2022-04-18 22:00:00|26942.5|26912.5|26963.4|26948.4|26973.4|26958.4|26920.9|26901.6|87
1650322800000|2022-04-18 23:00:00|26955.9|26940.9|27091.9|27084.9|27109.4|27102.4|26931.9|26924.9|14106
1650326400000|2022-04-19 00:00:00|27109.4|27102.4|26816.9|26809.9|27111.9|27104.9|26811.9|26804.9|6179
1650330000000|2022-04-19 01:00:00|26811.9|26804.9|26866.9|26859.9|26931.9|26924.9|26771.9|26764.9|4043
1650333600000|2022-04-19 02:00:00|26869.4|26862.4|26881.9|26874.9|26896.9|26889.9|26816.9|26809.9|1967
1650337200000|2022-04-19 03:00:00|26884.4|26877.4|26956.9|26949.9|26976.9|26969.9|26871.9|26864.9|2162
1650340800000|2022-04-19 04:00:00|26959.4|26952.4|26986.9|26979.9|26991.9|26984.9|26951.9|26944.9|1836
1650344400000|2022-04-19 05:00:00|26989.4|26982.4|26996.9|26989.9|27021.9|27014.9|26961.9|26954.9|3451
1650348000000|2022-04-19 06:00:00|26991.9|26984.9|27014.4|27007.4|27079.4|27072.4|26971.9|26964.9|3744
1650351600000|2022-04-19 07:00:00|27011.9|27004.9|26991.9|26984.9|27014.4|27007.4|26896.9|26889.9|1795
1650355200000|2022-04-19 08:00:00|26989.4|26982.4|26951.9|26944.9|27066.9|27059.9|26941.9|26934.9|1059
1650358800000|2022-04-19 09:00:00|26946.9|26939.9|26904.4|26897.4|26956.9|26949.9|26866.9|26859.9|1104
1650362400000|2022-04-19 10:00:00|26901.9|26894.9|26941.9|26934.9|26941.9|26934.9|26896.9|26889.9|425
1650366000000|2022-04-19 11:00:00|26939.4|26932.4|26951.9|26944.9|26961.9|26954.9|26916.9|26909.9|627
1650369600000|2022-04-19 12:00:00|26954.4|26947.4|26906.9|26899.9|26969.4|26962.4|26906.9|26899.9|978
1650373200000|2022-04-19 13:00:00|26911.9|26904.9|27051.9|27044.9|27056.9|27049.9|26881.9|26874.9|2643
1650376800000|2022-04-19 14:00:00|27054.4|27047.4|27141.9|27134.9|27166.9|27159.9|27031.9|27024.9|2945
1650380400000|2022-04-19 15:00:00|27136.9|27129.9|27131.9|27124.9|27161.9|27154.9|27099.4|27092.4|1536
1650384000000|2022-04-19 16:00:00|27129.4|27122.4|27151.9|27144.9|27171.9|27164.9|27121.9|27114.9|1059
1650387600000|2022-04-19 17:00:00|27149.4|27142.4|27166.9|27159.9|27181.9|27174.9|27116.9|27109.9|782
1650391200000|2022-04-19 18:00:00|27164.4|27157.4|27154.4|27147.4|27171.9|27164.9|27116.9|27109.9|852
1650394800000|2022-04-19 19:00:00|27151.9|27144.9|27266.9|27259.9|27276.9|27269.9|27141.9|27134.9|2169
1650398400000|2022-04-19 20:00:00|27271.9|27264.9|27220.9|27205.9|27271.9|27264.9|27176.9|27169.9|724
1650402000000|2022-04-19 21:00:00|27218.4|27203.4|27230.2|27200.2|27240.9|27225.9|27195.9|27180.9|10577
1650405600000|2022-04-19 22:00:00|27232.6|27202.6|27263.4|27248.4|27263.4|27248.4|27195.9|27180.9|149
1650409200000|2022-04-19 23:00:00|27255.9|27240.9|27239.4|27232.4|27296.9|27289.9|27186.9|27179.9|16657
1650412800000|2022-04-20 00:00:00|27234.4|27227.4|27351.9|27344.9|27381.9|27374.9|27111.9|27104.9|7829
1650416400000|2022-04-20 01:00:00|27354.4|27347.4|27086.9|27079.9|27394.4|27387.4|27061.9|27054.9|7535
1650420000000|2022-04-20 02:00:00|27089.4|27082.4|27166.9|27159.9|27166.9|27159.9|27076.9|27069.9|2474
1650423600000|2022-04-20 03:00:00|27169.4|27162.4|27166.9|27159.9|27191.9|27184.9|27111.9|27104.9|1911
1650427200000|2022-04-20 04:00:00|27169.4|27162.4|27251.9|27244.9|27256.9|27249.9|27141.9|27134.9|1912
1650430800000|2022-04-20 05:00:00|27249.4|27242.4|27226.9|27219.9|27261.9|27254.9|27186.9|27179.9|2943
1650434400000|2022-04-20 06:00:00|27229.4|27222.4|27194.4|27187.4|27231.9|27224.9|27159.4|27152.4|2268
1650438000000|2022-04-20 07:00:00|27199.4|27192.4|27199.4|27192.4|27246.9|27239.9|27136.9|27129.9|1201
1650441600000|2022-04-20 08:00:00|27196.9|27189.9|27216.9|27209.9|27221.9|27214.9|27161.9|27154.9|872
1650445200000|2022-04-20 09:00:00|27221.9|27214.9|27259.4|27252.4|27271.9|27264.9|27201.9|27194.9|1631
1650448800000|2022-04-20 10:00:00|27256.9|27249.9|27246.9|27239.9|27266.9|27259.9|27231.9|27224.9|1203
1650452400000|2022-04-20 11:00:00|27244.4|27237.4|27319.4|27312.4|27321.9|27314.9|27231.9|27224.9|1423
1650456000000|2022-04-20 12:00:00|27316.9|27309.9|27341.9|27334.9|27349.4|27342.4|27291.9|27284.9|761
1650459600000|2022-04-20 13:00:00|27336.9|27329.9|27246.9|27239.9|27341.9|27334.9|27231.9|27224.9|2831
1650463200000|2022-04-20 14:00:00|27244.4|27237.4|27271.9|27264.9|27296.9|27289.9|27201.9|27194.9|1924
1650466800000|2022-04-20 15:00:00|27266.9|27259.9|27219.4|27212.4|27266.9|27259.9|27181.9|27174.9|1428
1650470400000|2022-04-20 16:00:00|27221.9|27214.9|27244.4|27237.4|27246.9|27239.9|27171.9|27164.9|823
1650474000000|2022-04-20 17:00:00|27246.9|27239.9|27246.9|27239.9|27271.9|27264.9|27214.4|27207.4|749
1650477600000|2022-04-20 18:00:00|27244.4|27237.4|27121.9|27114.9|27256.9|27249.9|27086.9|27079.9|1155
1650481200000|2022-04-20 19:00:00|27119.4|27112.4|27181.9|27174.9|27226.9|27219.9|27116.9|27109.9|1459
1650484800000|2022-04-20 20:00:00|27176.9|27169.9|27238.4|27223.4|27246.9|27239.9|27176.9|27169.9|350
1650488400000|2022-04-20 21:00:00|27240.9|27225.9|27286.2|27256.2|27335.3|27305.3|27238.4|27213.9|11529
1650492000000|2022-04-20 22:00:00|27281.5|27251.5|27243.4|27228.4|27284.7|27260.9|27238.4|27223.4|129
1650495600000|2022-04-20 23:00:00|27240.9|27225.9|27259.4|27252.4|27316.9|27309.9|27230.9|27215.9|14072
1650499200000|2022-04-21 00:00:00|27246.9|27239.9|27461.9|27454.9|27476.9|27469.9|27244.4|27237.4|5436
1650502800000|2022-04-21 01:00:00|27459.4|27452.4|27526.9|27519.9|27544.4|27537.4|27426.9|27419.9|2963
1650506400000|2022-04-21 02:00:00|27529.4|27522.4|27536.9|27529.9|27579.4|27572.4|27521.9|27514.9|2126
1650510000000|2022-04-21 03:00:00|27541.9|27534.9|27476.9|27469.9|27566.9|27559.9|27464.4|27457.4|1834
1650513600000|2022-04-21 04:00:00|27479.4|27472.4|27536.9|27529.9|27561.9|27554.9|27461.9|27454.9|2013
1650517200000|2022-04-21 05:00:00|27539.4|27532.4|27531.9|27524.9|27581.9|27574.9|27511.9|27504.9|4429
1650520800000|2022-04-21 06:00:00|27546.9|27539.9|27519.4|27512.4|27569.4|27562.4|27471.9|27464.9|3845
1650524400000|2022-04-21 07:00:00|27521.9|27514.9|27619.4|27612.4|27631.9|27624.9|27489.4|27482.4|1302
1650528000000|2022-04-21 08:00:00|27616.9|27609.9|27666.9|27659.9|27684.4|27677.4|27611.9|27604.9|1793
1650531600000|2022-04-21 09:00:00|27664.4|27657.4|27666.9|27659.9|27696.9|27689.9|27641.9|27634.9|761
1650535200000|2022-04-21 10:00:00|27661.9|27654.9|27711.9|27704.9|27711.9|27704.9|27656.9|27649.9|757
1650538800000|2022-04-21 11:00:00|27706.9|27699.9|27721.9|27714.9|27736.9|27729.9|27686.9|27679.9|756
1650542400000|2022-04-21 12:00:00|27719.4|27712.4|27721.9|27714.9|27731.9|27724.9|27701.9|27694.9|643
1650546000000|2022-04-21 13:00:00|27716.9|27709.9|27671.9|27664.9|27761.9|27754.9|27664.4|27657.4|2494
1650549600000|2022-04-21 14:00:00|27674.4|27667.4|27621.9|27614.9|27676.9|27669.9|27599.4|27592.4|2421
1650553200000|2022-04-21 15:00:00|27619.4|27612.4|27476.9|27469.9|27631.9|27624.9|27476.9|27469.9|2503
1650556800000|2022-04-21 16:00:00|27479.4|27472.4|27366.9|27359.9|27496.9|27489.9|27361.9|27354.9|2154
1650560400000|2022-04-21 17:00:00|27361.9|27354.9|27291.9|27284.9|27409.4|27402.4|27276.9|27269.9|2218
1650564000000|2022-04-21 18:00:00|27289.4|27282.4|27206.9|27199.9|27341.9|27334.9|27184.4|27177.4|2244
1650567600000|2022-04-21 19:00:00|27209.4|27202.4|27156.9|27149.9|27226.9|27219.9|27136.9|27129.9|2682
1650571200000|2022-04-21 20:00:00|27159.4|27152.4|27150.9|27135.9|27171.9|27164.9|27134.4|27125.9|696
1650574800000|2022-04-21 21:00:00|27148.4|27133.4|27161.5|27131.5|27165.9|27150.9|27135.9|27119.2|12662
1650578400000|2022-04-21 22:00:00|27166.9|27136.9|27125.9|27110.9|27171.3|27141.3|27123.4|27108.4|143
1650582000000|2022-04-21 23:00:00|27120.9|27105.9|27109.4|27102.4|27169.4|27162.4|27051.9|27044.9|2107
1650585600000|2022-04-22 00:00:00|27116.9|27109.9|26966.9|26959.9|27131.9|27124.9|26896.9|26889.9|8537
1650589200000|2022-04-22 01:00:00|26961.9|26954.9|27001.9|26994.9|27071.9|27064.9|26916.9|26909.9|4987
1650592800000|2022-04-22 02:00:00|27004.4|26997.4|27041.9|27034.9|27056.9|27049.9|26981.9|26974.9|2193
1650596400000|2022-04-22 03:00:00|27044.4|27037.4|27061.9|27054.9|27076.9|27069.9|27001.9|26994.9|1554
1650600000000|2022-04-22 04:00:00|27066.9|27059.9|27071.9|27064.9|27081.9|27074.9|27014.4|27007.4|1879
1650603600000|2022-04-22 05:00:00|27069.4|27062.4|27101.9|27094.9|27181.9|27174.9|27061.9|27054.9|4637
1650607200000|2022-04-22 06:00:00|27106.9|27099.9|27089.4|27082.4|27116.9|27109.9|27069.4|27062.4|2927
1650610800000|2022-04-22 07:00:00|27091.9|27084.9|27201.9|27194.9|27201.9|27194.9|27061.9|27054.9|2202
1650614400000|2022-04-22 08:00:00|27199.4|27192.4|27171.9|27164.9|27236.9|27229.9|27164.4|27157.4|1413
1650618000000|2022-04-22 09:00:00|27176.9|27169.9|27096.9|27089.9|27216.9|27209.9|27096.9|27089.9|1283
1650621600000|2022-04-22 10:00:00|27091.9|27084.9|27111.9|27104.9|27121.9|27114.9|27066.9|27059.9|947
1650625200000|2022-04-22 11:00:00|27109.4|27102.4|27181.9|27174.9|27191.9|27184.9|27106.9|27099.9|1098
1650628800000|2022-04-22 12:00:00|27179.4|27172.4|27171.9|27164.9|27201.9|27194.9|27154.4|27147.4|1091
1650632400000|2022-04-22 13:00:00|27166.9|27159.9|27091.9|27084.9|27211.9|27204.9|27034.4|27027.4|3109
1650636000000|2022-04-22 14:00:00|27086.9|27079.9|26966.9|26959.9|27191.9|27184.9|26959.4|26952.4|4625
1650639600000|2022-04-22 15:00:00|26964.4|26957.4|26931.9|26924.9|27069.4|27062.4|26921.9|26914.9|2497
1650643200000|2022-04-22 16:00:00|26926.9|26919.9|26941.9|26934.9|27004.4|26997.4|26906.9|26899.9|1479
1650646800000|2022-04-22 17:00:00|26944.4|26937.4|26831.9|26824.9|26961.9|26954.9|26831.9|26824.9|1443
1650650400000|2022-04-22 18:00:00|26829.4|26822.4|26791.9|26784.9|26881.9|26874.9|26759.4|26752.4|1469
1650654000000|2022-04-22 19:00:00|26796.9|26789.9|26771.9|26764.9|26924.4|26917.4|26746.9|26739.9|3012
1650657600000|2022-04-22 20:00:00|26769.4|26762.4|26733.4|26718.4|26786.9|26779.9|26701.9|26694.9|764
1650837600000|2022-04-24 22:00:00|26758.4|26743.4|26750.9|26735.9|26810.9|26795.9|26700.9|26685.9|431
1650841200000|2022-04-24 23:00:00|26753.4|26738.4|26594.4|26587.4|26760.9|26745.9|26561.9|26554.9|21828
1650844800000|2022-04-25 00:00:00|26591.9|26584.9|26731.9|26724.9|26769.4|26762.4|26479.4|26472.4|9492
1650848400000|2022-04-25 01:00:00|26736.9|26729.9|26566.9|26559.9|26761.9|26754.9|26521.9|26514.9|5017
1650852000000|2022-04-25 02:00:00|26571.9|26564.9|26606.9|26599.9|26629.4|26622.4|26551.9|26544.9|2003
1650855600000|2022-04-25 03:00:00|26609.4|26602.4|26659.4|26652.4|26709.4|26702.4|26604.4|26597.4|3211
1650859200000|2022-04-25 04:00:00|26656.9|26649.9|26616.9|26609.9|26676.9|26669.9|26554.4|26547.4|3142
1650862800000|2022-04-25 05:00:00|26614.4|26607.4|26581.9|26574.9|26676.9|26669.9|26581.9|26574.9|5320
1650866400000|2022-04-25 06:00:00|26586.9|26579.9|26486.9|26479.9|26626.9|26619.9|26476.9|26469.9|5139
1650870000000|2022-04-25 07:00:00|26489.4|26482.4|26531.9|26524.9|26649.4|26642.4|26471.9|26464.9|2958
1650873600000|2022-04-25 08:00:00|26529.4|26522.4|26476.9|26469.9|26601.9|26594.9|26436.9|26429.9|2050
1650877200000|2022-04-25 09:00:00|26474.4|26467.4|26501.9|26494.9|26551.9|26544.9|26451.9|26444.9|1592
1650880800000|2022-04-25 10:00:00|26499.4|26492.4|26484.4|26477.4|26521.9|26514.9|26456.9|26449.9|1101
1650884400000|2022-04-25 11:00:00|26481.9|26474.9|26591.9|26584.9|26624.4|26617.4|26441.9|26434.9|2869
1650888000000|2022-04-25 12:00:00|26594.4|26587.4|26694.4|26687.4|26701.9|26694.9|26551.9|26544.9|1989
1650891600000|2022-04-25 13:00:00|26691.9|26684.9|26501.9|26494.9|26696.9|26689.9|26496.9|26489.9|3471
1650895200000|2022-04-25 14:00:00|26499.4|26492.4|26481.9|26474.9|26676.9|26669.9|26481.9|26474.9|3672
1650898800000|2022-04-25 15:00:00|26479.4|26472.4|26451.9|26444.9|26541.9|26534.9|26406.9|26399.9|2797
1650902400000|2022-04-25 16:00:00|26454.4|26447.4|26524.4|26517.4|26586.9|26579.9|26424.4|26417.4|2104
1650906000000|2022-04-25 17:00:00|26526.9|26519.9|26546.9|26539.9|26624.4|26617.4|26486.9|26479.9|1933
1650909600000|2022-04-25 18:00:00|26551.9|26544.9|26691.9|26684.9|26769.4|26762.4|26521.9|26514.9|2908
1650913200000|2022-04-25 19:00:00|26689.4|26682.4|26799.4|26792.4|26806.9|26799.9|26591.9|26584.9|4129
1650916800000|2022-04-25 20:00:00|26801.9|26794.9|26818.4|26803.4|26849.4|26842.4|26781.9|26774.9|618
1650920400000|2022-04-25 21:00:00|26820.9|26805.9|26833.3|26803.3|26835.6|26810.9|26788.4|26773.4|18864
1650924000000|2022-04-25 22:00:00|26833.8|26803.8|26820.9|26805.9|26837.8|26810.9|26795.9|26780.9|70
1650927600000|2022-04-25 23:00:00|26825.9|26810.9|26804.4|26797.4|26889.4|26882.4|26754.4|26747.4|28747
1650931200000|2022-04-26 00:00:00|26794.4|26787.4|26701.9|26694.9|26806.9|26799.9|26589.4|26582.4|5991
1650934800000|2022-04-26 01:00:00|26706.9|26699.9|26709.2|26702.2|26786.7|26779.7|26669.2|26662.2|3904
1650938400000|2022-04-26 02:00:00|26706.7|26699.7|26739.2|26732.2|26761.7|26754.7|26696.7|26689.7|2021
1650942000000|2022-04-26 03:00:00|26741.7|26734.7|26771.7|26764.7|26781.7|26774.7|26731.7|26724.7|1277
1650945600000|2022-04-26 04:00:00|26781.7|26774.7|26771.7|26764.7|26811.7|26804.7|26761.7|26754.7|2072
1650949200000|2022-04-26 05:00:00|26769.2|26762.2|26701.7|26694.7|26796.7|26789.7|26701.7|26694.7|3327
1650952800000|2022-04-26 06:00:00|26704.2|26697.2|26654.2|26647.2|26726.7|26719.7|26611.7|26604.7|3085
1650956400000|2022-04-26 07:00:00|26659.2|26652.2|26561.7|26554.7|26659.2|26652.2|26521.7|26514.7|1721
1650960000000|2022-04-26 08:00:00|26556.7|26549.7|26596.7|26589.7|26631.7|26624.7|26536.7|26529.7|1258
1650963600000|2022-04-26 09:00:00|26599.2|26592.2|26586.7|26579.7|26609.2|26602.2|26566.7|26559.7|613
1650967200000|2022-04-26 10:00:00|26584.2|26577.2|26546.7|26539.7|26596.7|26589.7|26531.7|26524.7|524
1650970800000|2022-04-26 11:00:00|26549.2|26542.2|26521.7|26514.7|26551.7|26544.7|26499.2|26492.2|987
1650974400000|2022-04-26 12:00:00|26519.2|26512.2|26466.7|26459.7|26546.7|26539.7|26441.7|26434.7|1237
1650978000000|2022-04-26 13:00:00|26461.7|26454.7|26341.7|26334.7|26466.7|26459.7|26311.7|26304.7|2863
1650981600000|2022-04-26 14:00:00|26339.2|26332.2|26256.7|26249.7|26391.7|26384.7|26251.7|26244.7|4290
1650985200000|2022-04-26 15:00:00|26251.7|26244.7|26181.7|26174.7|26286.7|26279.7|26176.7|26169.7|4034
1650988800000|2022-04-26 16:00:00|26184.2|26177.2|26331.7|26324.7|26336.7|26329.7|26184.2|26177.2|2317
1650992400000|2022-04-26 17:00:00|26334.2|26327.2|26211.7|26204.7|26334.2|26327.2|26166.7|26159.7|1997
1650996000000|2022-04-26 18:00:00|26206.7|26199.7|26251.7|26244.7|26274.2|26267.2|26189.2|26182.2|1262
1650999600000|2022-04-26 19:00:00|26254.2|26247.2|26064.2|26057.2|26266.7|26259.7|26061.7|26054.7|3100
1651003200000|2022-04-26 20:00:00|26066.7|26059.7|26018.2|26003.2|26089.2|26082.2|25974.2|25967.2|1455
1651006800000|2022-04-26 21:00:00|26015.7|26000.7|26050.4|26020.4|26055|26025|25935.7|25920.7|15876
1651010400000|2022-04-26 22:00:00|26053.8|26023.8|26093.2|26078.2|26165.7|26150.7|26043.2|26023.8|815
1651014000000|2022-04-26 23:00:00|26095.7|26080.7|26139.2|26132.2|26176.7|26169.7|26071.7|26064.7|21429
1651017600000|2022-04-27 00:00:00|26141.7|26134.7|26139.2|26132.2|26224.2|26217.2|26046.7|26039.7|8414
1651021200000|2022-04-27 01:00:00|26136.7|26129.7|26239.2|26232.2|26311.7|26304.7|26126.7|26119.7|4762
1651024800000|2022-04-27 02:00:00|26236.7|26229.7|26301.7|26294.7|26301.7|26294.7|26156.7|26149.7|2768
1651028400000|2022-04-27 03:00:00|26299.2|26292.2|26316.7|26309.7|26344.2|26337.2|26251.7|26244.7|2573
1651032000000|2022-04-27 04:00:00|26311.7|26304.7|26331.7|26324.7|26356.7|26349.7|26311.7|26304.7|1839
1651035600000|2022-04-27 05:00:00|26336.7|26329.7|26376.7|26369.7|26406.7|26399.7|26316.7|26309.7|4151
1651039200000|2022-04-27 06:00:00|26381.7|26374.7|26399.2|26392.2|26431.7|26424.7|26321.7|26314.7|3945
1651042800000|2022-04-27 07:00:00|26396.7|26389.7|26461.7|26454.7|26466.7|26459.7|26186.7|26179.7|4587
1651046400000|2022-04-27 08:00:00|26466.7|26459.7|26476.7|26469.7|26531.7|26524.7|26411.7|26404.7|2335
1651050000000|2022-04-27 09:00:00|26474.2|26467.2|26529.2|26522.2|26531.7|26524.7|26461.7|26454.7|1216
1651053600000|2022-04-27 10:00:00|26531.7|26524.7|26546.7|26539.7|26569.2|26562.2|26476.7|26469.7|3171
1651057200000|2022-04-27 11:00:00|26544.2|26537.2|26399.2|26392.2|26546.7|26539.7|26381.7|26374.7|2527
1651060800000|2022-04-27 12:00:00|26396.7|26389.7|26406.7|26399.7|26446.7|26439.7|26371.7|26364.7|1366
1651064400000|2022-04-27 13:00:00|26401.7|26394.7|26486.7|26479.7|26576.7|26569.7|26359.2|26352.2|4432
1651068000000|2022-04-27 14:00:00|26489.2|26482.2|26359.2|26352.2|26524.2|26517.2|26266.7|26259.7|4092
1651071600000|2022-04-27 15:00:00|26364.2|26357.2|26441.7|26434.7|26491.7|26484.7|26344.2|26337.2|4255
1651075200000|2022-04-27 16:00:00|26439.2|26432.2|26551.7|26544.7|26589.2|26582.2|26401.7|26394.7|2067
1651078800000|2022-04-27 17:00:00|26546.7|26539.7|26556.7|26549.7|26571.7|26564.7|26466.7|26459.7|1704
1651082400000|2022-04-27 18:00:00|26551.7|26544.7|26406.7|26399.7|26561.7|26554.7|26386.7|26379.7|1768
1651086000000|2022-04-27 19:00:00|26409.2|26402.2|26359.2|26352.2|26414.2|26407.2|26319.2|26312.2|2304
1651089600000|2022-04-27 20:00:00|26361.7|26354.7|26480.7|26465.7|26494.2|26487.2|26344.2|26337.2|588
1651093200000|2022-04-27 21:00:00|26483.2|26468.2|26492.8|26462.8|26493.3|26475.7|26448.2|26433.2|19482
1651096800000|2022-04-27 22:00:00|26506.3|26476.3|26480.7|26465.7|26509.4|26485.7|26453.2|26438.2|215
1651100400000|2022-04-27 23:00:00|26478.2|26463.2|26416.7|26409.7|26506.7|26499.7|26366.7|26359.7|27949
1651104000000|2022-04-28 00:00:00|26414.2|26407.2|26506.7|26499.7|26511.7|26504.7|26331.7|26324.7|5227
1651107600000|2022-04-28 01:00:00|26511.7|26504.7|26541.7|26534.7|26551.7|26544.7|26419.2|26412.2|3803
1651111200000|2022-04-28 02:00:00|26544.2|26537.2|26549.2|26542.2|26581.7|26574.7|26529.2|26522.2|1654
1651114800000|2022-04-28 03:00:00|26551.7|26544.7|26676.7|26669.7|26684.2|26677.2|26526.7|26519.7|3905
1651118400000|2022-04-28 04:00:00|26679.2|26672.2|26796.7|26789.7|26801.7|26794.7|26671.7|26664.7|3910
1651122000000|2022-04-28 05:00:00|26794.2|26787.2|26841.7|26834.7|26871.7|26864.7|26746.7|26739.7|6948
1651125600000|2022-04-28 06:00:00|26846.7|26839.7|26944.2|26937.2|26946.7|26939.7|26806.7|26799.7|4601
1651129200000|2022-04-28 07:00:00|26936.7|26929.7|27021.7|27014.7|27061.7|27054.7|26924.2|26917.2|3968
1651132800000|2022-04-28 08:00:00|27019.2|27012.2|27161.7|27154.7|27166.7|27159.7|27016.7|27009.7|1607
1651136400000|2022-04-28 09:00:00|27164.2|27157.2|27091.7|27084.7|27206.7|27199.7|27061.7|27054.7|3188
1651140000000|2022-04-28 10:00:00|27086.7|27079.7|27041.7|27034.7|27099.2|27092.2|27001.7|26994.7|1420
1651143600000|2022-04-28 11:00:00|27039.2|27032.2|27066.7|27059.7|27131.7|27124.7|27039.2|27032.2|1663
1651147200000|2022-04-28 12:00:00|27064.2|27057.2|27011.7|27004.7|27101.7|27094.7|26984.2|26977.2|2659
1651150800000|2022-04-28 13:00:00|27014.2|27007.2|26971.7|26964.7|27081.7|27074.7|26941.7|26934.7|3899
1651154400000|2022-04-28 14:00:00|26966.7|26959.7|26969.2|26962.2|27026.7|27019.7|26896.7|26889.7|5465
1651158000000|2022-04-28 15:00:00|26971.7|26964.7|27001.7|26994.7|27051.7|27044.7|26951.7|26944.7|2846
1651161600000|2022-04-28 16:00:00|27004.2|26997.2|27236.7|27229.7|27236.7|27229.7|26976.7|26969.7|2806
1651165200000|2022-04-28 17:00:00|27234.2|27227.2|27306.7|27299.7|27314.2|27307.2|27201.7|27194.7|2080
1651168800000|2022-04-28 18:00:00|27309.2|27302.2|27346.7|27339.7|27381.7|27374.7|27291.7|27284.7|1680
1651172400000|2022-04-28 19:00:00|27341.7|27334.7|27296.7|27289.7|27381.7|27374.7|27249.2|27242.2|2887
1651176000000|2022-04-28 20:00:00|27294.2|27287.2|27210.7|27195.7|27294.2|27287.2|27176.7|27169.7|1307
1651179600000|2022-04-28 21:00:00|27208.2|27193.2|27185.1|27155.1|27225.7|27210.7|27098|27068|21289
1651183200000|2022-04-28 22:00:00|27167.2|27137.2|27170.7|27155.7|27200.7|27185.7|27125.7|27095.7|112
1651186800000|2022-04-28 23:00:00|27168.2|27153.2|27169.2|27162.2|27200.7|27185.7|27109.2|27102.2|25766
1651190400000|2022-04-29 00:00:00|27171.7|27164.7|27279.2|27272.2|27316.7|27309.7|27161.7|27154.7|1151
1651194000000|2022-04-29 01:00:00|27281.7|27274.7|27309.2|27302.2|27346.7|27339.7|27249.2|27242.2|923
1651197600000|2022-04-29 02:00:00|27311.7|27304.7|27321.7|27314.7|27344.2|27337.2|27271.7|27264.7|805
1651201200000|2022-04-29 03:00:00|27326.7|27319.7|27361.7|27354.7|27396.7|27389.7|27301.7|27294.7|1086
1651204800000|2022-04-29 04:00:00|27364.2|27357.2|27356.7|27349.7|27366.7|27359.7|27336.7|27329.7|447
1651208400000|2022-04-29 05:00:00|27359.2|27352.2|27389.2|27382.2|27426.7|27419.7|27359.2|27352.2|1157
1651212000000|2022-04-29 06:00:00|27391.7|27384.7|27359.2|27352.2|27469.2|27462.2|27349.2|27342.2|1320
1651215600000|2022-04-29 07:00:00|27356.7|27349.7|27379.2|27372.2|27411.7|27404.7|27309.2|27302.2|1512
1651219200000|2022-04-29 08:00:00|27376.7|27369.7|27351.7|27344.7|27399.2|27392.2|27329.2|27322.2|738
1651222800000|2022-04-29 09:00:00|27346.7|27339.7|27314.2|27307.2|27361.7|27354.7|27294.2|27287.2|578
1651226400000|2022-04-29 10:00:00|27311.7|27304.7|27249.2|27242.2|27326.7|27319.7|27229.2|27222.2|749
1651230000000|2022-04-29 11:00:00|27246.7|27239.7|27216.7|27209.7|27261.7|27254.7|27191.7|27184.7|780
1651233600000|2022-04-29 12:00:00|27211.7|27204.7|27281.7|27274.7|27321.7|27314.7|27209.2|27202.2|999
1651237200000|2022-04-29 13:00:00|27276.7|27269.7|27434.2|27427.2|27446.7|27439.7|27226.7|27219.7|2077
1651240800000|2022-04-29 14:00:00|27436.7|27429.7|27196.7|27189.7|27459.2|27452.2|27151.7|27144.7|2777
1651244400000|2022-04-29 15:00:00|27186.7|27179.7|27181.7|27174.7|27261.7|27254.7|27121.7|27114.7|1973
1651248000000|2022-04-29 16:00:00|27186.7|27179.7|27026.7|27019.7|27186.7|27179.7|27014.2|27007.2|1293
1651251600000|2022-04-29 17:00:00|27024.2|27017.2|26984.2|26977.2|27091.7|27084.7|26971.7|26964.7|1045
1651255200000|2022-04-29 18:00:00|26986.7|26979.7|26916.7|26909.7|27001.7|26994.7|26866.7|26859.7|1581
1651258800000|2022-04-29 19:00:00|26914.2|26907.2|26734.2|26727.2|26926.7|26919.7|26701.7|26694.7|2958
1651262400000|2022-04-29 20:00:00|26739.2|26732.2|26763.2|26748.2|26789.2|26782.2|26734.2|26727.2|498
1651442400000|2022-05-01 22:00:00|26760.7|26745.7|26718.2|26703.2|26780.7|26765.7|26623.2|26608.2|708
1651446000000|2022-05-01 23:00:00|26723.2|26708.2|26724.2|26717.2|26743.2|26729.7|26551.7|26544.7|3864
1651449600000|2022-05-02 00:00:00|26726.7|26719.7|26764.2|26757.2|26956.7|26949.7|26636.7|26629.7|8576
1651453200000|2022-05-02 01:00:00|26761.7|26754.7|26636.7|26629.7|26811.7|26804.7|26631.7|26624.7|3801
1651456800000|2022-05-02 02:00:00|26639.2|26632.2|26714.2|26707.2|26731.7|26724.7|26606.7|26599.7|2602
1651460400000|2022-05-02 03:00:00|26716.7|26709.7|26806.7|26799.7|26831.7|26824.7|26716.7|26709.7|3137
1651464000000|2022-05-02 04:00:00|26804.2|26797.2|26891.7|26884.7|26891.7|26884.7|26781.7|26774.7|2003
1651467600000|2022-05-02 05:00:00|26894.2|26887.2|26801.7|26794.7|26921.7|26914.7|26801.7|26794.7|4083
1651471200000|2022-05-02 06:00:00|26811.7|26804.7|26869.2|26862.2|26896.7|26889.7|26791.7|26784.7|4140
1651474800000|2022-05-02 07:00:00|26871.7|26864.7|26706.7|26699.7|26924.2|26917.2|26656.7|26649.7|2113
1651478400000|2022-05-02 08:00:00|26704.2|26697.2|26731.7|26724.7|26831.7|26824.7|26696.7|26689.7|2397
1651482000000|2022-05-02 09:00:00|26736.7|26729.7|26789.2|26782.2|26821.7|26814.7|26734.2|26727.2|905
1651485600000|2022-05-02 10:00:00|26786.7|26779.7|26796.7|26789.7|26831.7|26824.7|26776.7|26769.7|595
1651489200000|2022-05-02 11:00:00|26799.2|26792.2|26674.2|26667.2|26809.2|26802.2|26656.7|26649.7|816
1651492800000|2022-05-02 12:00:00|26671.7|26664.7|26714.2|26707.2|26716.7|26709.7|26651.7|26644.7|921
1651496400000|2022-05-02 13:00:00|26716.7|26709.7|26801.7|26794.7|26836.7|26829.7|26666.7|26659.7|3002
1651500000000|2022-05-02 14:00:00|26794.2|26787.2|26761.7|26754.7|26909.2|26902.2|26711.7|26704.7|3472
1651503600000|2022-05-02 15:00:00|26759.2|26752.2|26756.7|26749.7|26771.7|26764.7|26661.7|26654.7|2693
1651507200000|2022-05-02 16:00:00|26751.7|26744.7|26661.7|26654.7|26789.2|26782.2|26646.7|26639.7|1844
1651510800000|2022-05-02 17:00:00|26664.2|26657.2|26634.2|26627.2|26699.2|26692.2|26604.2|26597.2|1245
1651514400000|2022-05-02 18:00:00|26631.7|26624.7|26631.7|26624.7|26681.7|26674.7|26561.7|26554.7|1833
1651518000000|2022-05-02 19:00:00|26634.2|26627.2|26871.7|26864.7|26876.7|26869.7|26626.7|26619.7|3836
1651521600000|2022-05-02 20:00:00|26874.2|26867.2|26883.2|26868.2|26929.2|26922.2|26841.7|26834.7|1085
1651525200000|2022-05-02 21:00:00|26885.7|26870.7|26866.3|26836.3|26885.7|26870.7|26845.7|26830.7|13379
1651528800000|2022-05-02 22:00:00|26866.5|26836.5|26853.2|26838.2|26888.2|26873.2|26845.7|26825.4|85
1651532400000|2022-05-02 23:00:00|26855.7|26840.7|26824.2|26817.2|26883.2|26868.2|26761.7|26754.7|23022
1651536000000|2022-05-03 00:00:00|26819.2|26812.2|26929.2|26922.2|26981.7|26974.7|26819.2|26812.2|1253
1651539600000|2022-05-03 01:00:00|26931.7|26924.7|26959.2|26952.2|26984.2|26977.2|26899.2|26892.2|828
1651543200000|2022-05-03 02:00:00|26961.7|26954.7|27004.2|26997.2|27024.2|27017.2|26961.7|26954.7|442
1651546800000|2022-05-03 03:00:00|26999.2|26992.2|26959.2|26952.2|27001.7|26994.7|26951.7|26944.7|432
1651550400000|2022-05-03 04:00:00|26961.7|26954.7|26966.7|26959.7|26991.7|26984.7|26946.7|26939.7|226
1651554000000|2022-05-03 05:00:00|26964.2|26957.2|26991.7|26984.7|27014.2|27007.2|26956.7|26949.7|453
1651557600000|2022-05-03 06:00:00|26989.2|26982.2|26951.7|26944.7|26991.7|26984.7|26914.2|26907.2|518
1651561200000|2022-05-03 07:00:00|26949.2|26942.2|27014.2|27007.2|27036.7|27029.7|26899.2|26892.2|1072
1651564800000|2022-05-03 08:00:00|27016.7|27009.7|26954.2|26947.2|27066.7|27059.7|26944.2|26937.2|803
1651568400000|2022-05-03 09:00:00|26951.7|26944.7|26951.7|26944.7|26969.2|26962.2|26921.7|26914.7|360
1651572000000|2022-05-03 10:00:00|26954.2|26947.2|26831.7|26824.7|26961.7|26954.7|26816.7|26809.7|718
1651575600000|2022-05-03 11:00:00|26836.7|26829.7|26886.7|26879.7|26901.7|26894.7|26826.7|26819.7|484
1651579200000|2022-05-03 12:00:00|26884.2|26877.2|26921.7|26914.7|26941.7|26934.7|26881.7|26874.7|707
1651582800000|2022-05-03 13:00:00|26924.2|26917.2|26909.2|26902.2|26926.7|26919.7|26816.7|26809.7|1452
1651586400000|2022-05-03 14:00:00|26914.2|26907.2|26924.2|26917.2|26971.7|26964.7|26861.7|26854.7|1513
1651590000000|2022-05-03 15:00:00|26926.7|26919.7|27006.7|26999.7|27051.7|27044.7|26901.7|26894.7|1694
1651593600000|2022-05-03 16:00:00|27011.7|27004.7|27001.7|26994.7|27041.7|27034.7|26936.7|26929.7|1051
1651597200000|2022-05-03 17:00:00|27006.7|26999.7|27071.7|27064.7|27106.7|27099.7|27001.7|26994.7|1008
1651600800000|2022-05-03 18:00:00|27066.7|27059.7|27086.7|27079.7|27091.7|27084.7|26926.7|26919.7|1166
1651604400000|2022-05-03 19:00:00|27091.7|27084.7|27066.7|27059.7|27116.7|27109.7|26981.7|26974.7|1633
1651608000000|2022-05-03 20:00:00|27069.2|27062.2|27055.7|27040.7|27111.7|27104.7|27046.7|27035.7|283
1651611600000|2022-05-03 21:00:00|27058.2|27043.2|27069.9|27039.9|27073|27048.2|27058.2|27034.5|9931
1651615200000|2022-05-03 22:00:00|27055.1|27025.1|27098.1|27083.1|27120.7|27105.7|27049.4|27019.4|138
1651618800000|2022-05-03 23:00:00|27100.6|27085.6|27086.6|27079.6|27109.1|27102.1|27021.6|27014.6|7325
1651622400000|2022-05-04 00:00:00|27091.6|27084.6|27124.1|27117.1|27171.6|27164.6|27091.6|27084.6|1045
1651626000000|2022-05-04 01:00:00|27126.6|27119.6|27154.1|27147.1|27186.6|27179.6|27126.6|27119.6|623
1651629600000|2022-05-04 02:00:00|27156.6|27149.6|27121.6|27114.6|27176.6|27169.6|27111.6|27104.6|409
1651633200000|2022-05-04 03:00:00|27124.1|27117.1|27091.6|27084.6|27126.6|27119.6|27076.6|27069.6|477
1651636800000|2022-05-04 04:00:00|27094.1|27087.1|27119.1|27112.1|27141.6|27134.6|27091.6|27084.6|252
1651640400000|2022-05-04 05:00:00|27116.6|27109.6|27116.6|27109.6|27136.6|27129.6|27096.6|27089.6|328
1651644000000|2022-05-04 06:00:00|27111.6|27104.6|27104.1|27097.1|27161.6|27154.6|27096.6|27089.6|547
1651647600000|2022-05-04 07:00:00|27106.6|27099.6|27069.1|27062.1|27136.6|27129.6|27021.6|27014.6|903
1651651200000|2022-05-04 08:00:00|27071.6|27064.6|27066.6|27059.6|27081.6|27074.6|27041.6|27034.6|340
1651654800000|2022-05-04 09:00:00|27064.1|27057.1|27041.6|27034.6|27071.6|27064.6|26986.6|26979.6|936
1651658400000|2022-05-04 10:00:00|27046.6|27039.6|27049.1|27042.1|27064.1|27057.1|27026.6|27019.6|370
1651662000000|2022-05-04 11:00:00|27046.6|27039.6|27051.6|27044.6|27071.6|27064.6|27031.6|27024.6|555
1651665600000|2022-05-04 12:00:00|27049.1|27042.1|27024.1|27017.1|27066.6|27059.6|27019.1|27012.1|1028
1651669200000|2022-05-04 13:00:00|27021.6|27014.6|26949.1|26942.1|27061.6|27054.6|26946.6|26939.6|1753
1651672800000|2022-05-04 14:00:00|26946.6|26939.6|26871.6|26864.6|26959.1|26952.1|26856.6|26849.6|1968
1651676400000|2022-05-04 15:00:00|26869.1|26862.1|26866.6|26859.6|26881.6|26874.6|26786.6|26779.6|1836
1651680000000|2022-05-04 16:00:00|26869.1|26862.1|26976.6|26969.6|26981.6|26974.6|26851.6|26844.6|507
1651683600000|2022-05-04 17:00:00|26979.1|26972.1|26984.1|26977.1|27011.6|27004.6|26929.1|26922.1|569
1651687200000|2022-05-04 18:00:00|26981.6|26974.6|27141.6|27134.6|27161.6|27154.6|26811.6|26804.6|4341
1651690800000|2022-05-04 19:00:00|27144.1|27137.1|27439.1|27432.1|27486.6|27479.6|27141.6|27134.6|4320
1651694400000|2022-05-04 20:00:00|27441.6|27434.6|27390.6|27375.6|27451.6|27444.6|27389.1|27375.6|648
1651698000000|2022-05-04 21:00:00|27393.1|27378.1|27384.7|27354.7|27400.6|27385.6|27360.6|27345.6|12363
1651701600000|2022-05-04 22:00:00|27389|27359|27410.6|27395.6|27475.6|27460.6|27381.1|27351.1|167
1651705200000|2022-05-04 23:00:00|27413.1|27398.1|27416.6|27409.6|27421.6|27414.6|27361.6|27354.6|368
1651708800000|2022-05-05 00:00:00|27419.1|27412.1|27429.1|27422.1|27436.6|27429.6|27351.6|27344.6|528
1651712400000|2022-05-05 01:00:00|27426.6|27419.6|27359.1|27352.1|27451.6|27444.6|27346.6|27339.6|10790
1651716000000|2022-05-05 02:00:00|27356.6|27349.6|27341.6|27334.6|27381.6|27374.6|27339.1|27332.1|534
1651719600000|2022-05-05 03:00:00|27346.6|27339.6|27401.6|27394.6|27416.6|27409.6|27346.6|27339.6|429
1651723200000|2022-05-05 04:00:00|27399.1|27392.1|27439.1|27432.1|27441.6|27434.6|27394.1|27387.1|278
1651726800000|2022-05-05 05:00:00|27441.6|27434.6|27441.6|27434.6|27456.6|27449.6|27416.6|27409.6|644
1651730400000|2022-05-05 06:00:00|27451.6|27444.6|27411.6|27404.6|27456.6|27449.6|27389.1|27382.1|584
1651734000000|2022-05-05 07:00:00|27409.1|27402.1|27366.6|27359.6|27439.1|27432.1|27334.1|27327.1|1595
1651737600000|2022-05-05 08:00:00|27364.1|27357.1|27309.1|27302.1|27379.1|27372.1|27286.6|27279.6|1299
1651741200000|2022-05-05 09:00:00|27306.6|27299.6|27341.6|27334.6|27351.6|27344.6|27301.6|27294.6|733
1651744800000|2022-05-05 10:00:00|27339.1|27332.1|27351.6|27344.6|27389.1|27382.1|27331.6|27324.6|336
1651748400000|2022-05-05 11:00:00|27349.1|27342.1|27384.1|27377.1|27401.6|27394.6|27344.1|27337.1|600
1651752000000|2022-05-05 12:00:00|27381.6|27374.6|27346.6|27339.6|27396.6|27389.6|27341.6|27334.6|537
1651755600000|2022-05-05 13:00:00|27349.1|27342.1|27166.6|27159.6|27351.6|27344.6|27149.1|27142.1|2246
1651759200000|2022-05-05 14:00:00|27164.1|27157.1|26894.1|26887.1|27171.6|27164.6|26834.1|26827.1|3878
1651762800000|2022-05-05 15:00:00|26891.6|26884.6|26699.1|26692.1|26901.6|26894.6|26691.6|26684.6|3547
1651766400000|2022-05-05 16:00:00|26696.6|26689.6|26786.6|26779.6|26801.6|26794.6|26641.6|26634.6|2418
1651770000000|2022-05-05 17:00:00|26789.1|26782.1|26756.6|26749.6|26866.6|26859.6|26736.6|26729.6|1327
1651773600000|2022-05-05 18:00:00|26754.1|26747.1|26726.6|26719.6|26824.1|26817.1|26686.6|26679.6|1098
1651777200000|2022-05-05 19:00:00|26724.1|26717.1|26741.6|26734.6|26756.6|26749.6|26586.6|26579.6|2805
1651780800000|2022-05-05 20:00:00|26744.1|26737.1|26753.1|26738.1|26779.1|26772.1|26729.1|26722.1|623
1651784400000|2022-05-05 21:00:00|26750.6|26735.6|26762|26732|26768.7|26750.6|26745.6|26727.6|12809
1651788000000|2022-05-05 22:00:00|26755.3|26725.3|26733.1|26718.1|26755.3|26738.1|26708.1|26693.1|126
1651791600000|2022-05-05 23:00:00|26730.6|26715.6|26736.6|26729.6|26756.6|26749.6|26626.6|26619.6|15397
1651795200000|2022-05-06 00:00:00|26741.6|26734.6|26771.6|26764.6|26821.6|26814.6|26541.6|26534.6|8498
1651798800000|2022-05-06 01:00:00|26766.6|26759.6|26796.6|26789.6|26796.6|26789.6|26706.6|26699.6|3091
1651802400000|2022-05-06 02:00:00|26794.1|26787.1|26901.6|26894.6|26911.6|26904.6|26776.6|26769.6|2641
1651806000000|2022-05-06 03:00:00|26904.1|26897.1|27056.6|27049.6|27064.1|27057.1|26881.6|26874.6|3574
1651809600000|2022-05-06 04:00:00|27061.6|27054.6|27001.6|26994.6|27081.6|27074.6|26976.6|26969.6|3246
1651813200000|2022-05-06 05:00:00|26996.6|26989.6|26991.6|26984.6|27001.6|26994.6|26941.6|26934.6|5355
1651816800000|2022-05-06 06:00:00|26996.6|26989.6|27059.1|27052.1|27126.6|27119.6|26984.1|26977.1|4981
1651820400000|2022-05-06 07:00:00|27056.6|27049.6|27009.1|27002.1|27056.6|27049.6|26901.6|26894.6|3604
1651824000000|2022-05-06 08:00:00|27006.6|26999.6|26981.6|26974.6|27096.6|27089.6|26956.6|26949.6|3055
1651827600000|2022-05-06 09:00:00|26979.1|26972.1|26991.6|26984.6|26996.6|26989.6|26916.6|26909.6|1334
1651831200000|2022-05-06 10:00:00|26986.6|26979.6|26954.1|26947.1|27001.6|26994.6|26936.6|26929.6|1010
1651834800000|2022-05-06 11:00:00|26951.6|26944.6|26949.1|26942.1|26951.6|26944.6|26886.6|26879.6|1048
1651838400000|2022-05-06 12:00:00|26946.6|26939.6|26901.6|26894.6|27061.6|27054.6|26901.6|26894.6|2822
1651842000000|2022-05-06 13:00:00|26904.1|26897.1|26724.1|26717.1|26936.6|26929.6|26691.6|26684.6|4679
1651845600000|2022-05-06 14:00:00|26726.6|26719.6|26926.6|26919.6|26951.6|26944.6|26711.6|26704.6|6307
1651849200000|2022-05-06 15:00:00|26921.6|26914.6|26801.6|26794.6|26979.1|26972.1|26791.6|26784.6|3400
1651852800000|2022-05-06 16:00:00|26799.1|26792.1|26979.1|26972.1|26981.6|26974.6|26786.6|26779.6|2744
1651856400000|2022-05-06 17:00:00|26981.6|26974.6|26856.6|26849.6|27011.6|27004.6|26841.6|26834.6|2424
1651860000000|2022-05-06 18:00:00|26854.1|26847.1|26804.1|26797.1|26876.6|26869.6|26774.1|26767.1|2121
1651863600000|2022-05-06 19:00:00|26801.6|26794.6|26894.1|26887.1|26944.1|26937.1|26746.6|26739.6|3529
1651867200000|2022-05-06 20:00:00|26891.6|26884.6|26823.1|26808.1|26891.6|26884.6|26810.6|26795.6|614
1652047200000|2022-05-08 22:00:00|26760.6|26745.6|26758.1|26743.1|26780.6|26765.6|26708.1|26693.1|332
1652050800000|2022-05-08 23:00:00|26755.6|26740.6|26686.6|26679.6|26756.6|26749.6|26666.6|26659.6|28876
1652054400000|2022-05-09 00:00:00|26694.1|26687.1|26406.6|26399.6|26731.6|26724.6|26391.6|26384.6|10991
1652058000000|2022-05-09 01:00:00|26411.6|26404.6|26441.6|26434.6|26496.6|26489.6|26336.6|26329.6|6658
1652061600000|2022-05-09 02:00:00|26446.6|26439.6|26421.6|26414.6|26446.6|26439.6|26349.1|26342.1|3124
1652065200000|2022-05-09 03:00:00|26419.1|26412.1|26426.6|26419.6|26481.6|26474.6|26396.6|26389.6|2843
1652068800000|2022-05-09 04:00:00|26424.1|26417.1|26376.6|26369.6|26426.6|26419.6|26361.6|26354.6|2989
1652072400000|2022-05-09 05:00:00|26379.1|26372.1|26331.6|26324.6|26396.6|26389.6|26316.6|26309.6|6252
1652076000000|2022-05-09 06:00:00|26326.6|26319.6|26424.1|26417.1|26449.1|26442.1|26316.6|26309.6|5787
1652079600000|2022-05-09 07:00:00|26426.6|26419.6|26356.6|26349.6|26514.1|26507.1|26341.6|26334.6|1959
1652083200000|2022-05-09 08:00:00|26354.1|26347.1|26359.1|26352.1|26381.6|26374.6|26256.6|26249.6|1963
1652086800000|2022-05-09 09:00:00|26356.6|26349.6|26316.6|26309.6|26396.6|26389.6|26281.6|26274.6|1449
1652090400000|2022-05-09 10:00:00|26314.1|26307.1|26221.6|26214.6|26336.6|26329.6|26194.1|26187.1|1444
1652094000000|2022-05-09 11:00:00|26226.6|26219.6|26266.6|26259.6|26276.6|26269.6|26191.6|26184.6|1882
1652097600000|2022-05-09 12:00:00|26269.1|26262.1|26266.6|26259.6|26296.6|26289.6|26186.6|26179.6|1557
1652101200000|2022-05-09 13:00:00|26269.1|26262.1|26266.6|26259.6|26341.6|26334.6|26226.6|26219.6|3673
1652104800000|2022-05-09 14:00:00|26261.6|26254.6|26111.6|26104.6|26276.6|26269.6|26106.6|26099.6|3989
1652108400000|2022-05-09 15:00:00|26114.1|26107.1|26161.6|26154.6|26176.6|26169.6|25999.1|25992.1|4042
1652112000000|2022-05-09 16:00:00|26156.6|26149.6|26096.6|26089.6|26246.6|26239.6|26094.1|26087.1|2831
1652115600000|2022-05-09 17:00:00|26101.6|26094.6|26071.6|26064.6|26129.1|26122.1|26036.6|26029.6|1559
1652119200000|2022-05-09 18:00:00|26069.1|26062.1|26094.1|26087.1|26111.6|26104.6|26006.6|25999.6|1968
1652122800000|2022-05-09 19:00:00|26096.6|26089.6|25986.6|25979.6|26161.6|26154.6|25931.6|25924.6|4747
1652126400000|2022-05-09 20:00:00|25989.1|25982.1|26025.6|26010.6|26051.6|26044.6|25986.6|25979.6|660
1652130000000|2022-05-09 21:00:00|26018.1|26003.1|26067.9|26037.9|26180.6|26165.6|26018.1|26003.1|18852
1652133600000|2022-05-09 22:00:00|26077.3|26047.3|26080.6|26065.6|26091.5|26075.6|26045.6|26030.6|107
1652137200000|2022-05-09 23:00:00|26083.1|26068.1|26126.6|26119.6|26146.6|26139.6|26033.1|26018.1|25860
1652140800000|2022-05-10 00:00:00|26124.1|26117.1|25826.6|25819.6|26166.6|26159.6|25771.6|25764.6|15124
1652144400000|2022-05-10 01:00:00|25829.1|25822.1|25961.6|25954.6|25991.6|25984.6|25776.6|25769.6|6647
1652148000000|2022-05-10 02:00:00|25966.6|25959.6|26026.6|26019.6|26089.1|26082.1|25936.6|25929.6|4979
1652151600000|2022-05-10 03:00:00|26029.1|26022.1|26076.6|26069.6|26121.6|26114.6|25966.6|25959.6|3893
1652155200000|2022-05-10 04:00:00|26074.1|26067.1|26136.6|26129.6|26156.6|26149.6|26066.6|26059.6|3417
1652158800000|2022-05-10 05:00:00|26134.1|26127.1|26186.5|26179.5|26251.5|26244.5|26119.1|26112.1|6542
1652162400000|2022-05-10 06:00:00|26179|26172|26314|26307|26331.5|26324.5|26151.5|26144.5|6156
1652166000000|2022-05-10 07:00:00|26316.5|26309.5|26196.5|26189.5|26331.5|26324.5|26194|26187|2212
1652169600000|2022-05-10 08:00:00|26199|26192|26231.5|26224.5|26291.5|26284.5|26179|26172|1993
1652173200000|2022-05-10 09:00:00|26236.5|26229.5|26191.5|26184.5|26291.5|26284.5|26191.5|26184.5|1522
1652176800000|2022-05-10 10:00:00|26194|26187|26161.5|26154.5|26221.5|26214.5|26151.5|26144.5|1186
1652180400000|2022-05-10 11:00:00|26156.5|26149.5|26146.5|26139.5|26176.5|26169.5|26096.5|26089.5|1309
1652184000000|2022-05-10 12:00:00|26144|26137|26271.5|26264.5|26281.5|26274.5|26141.5|26134.5|1561
1652187600000|2022-05-10 13:00:00|26274|26267|26261.5|26254.5|26336.5|26329.5|26171.5|26164.5|2823
1652191200000|2022-05-10 14:00:00|26256.5|26249.5|26091.5|26084.5|26301.5|26294.5|26069|26062|3800
1652194800000|2022-05-10 15:00:00|26086.5|26079.5|26021.5|26014.5|26121.5|26114.5|25971.5|25964.5|3606
1652198400000|2022-05-10 16:00:00|26026.5|26019.5|25951.5|25944.5|26064|26057|25916.5|25909.5|2615
1652202000000|2022-05-10 17:00:00|25946.5|25939.5|26229|26222|26231.5|26224.5|25941.5|25934.5|2901
1652205600000|2022-05-10 18:00:00|26231.5|26224.5|26186.5|26179.5|26236.5|26229.5|26111.5|26104.5|2934
1652209200000|2022-05-10 19:00:00|26189|26182|26176.5|26169.5|26231.5|26224.5|26161.5|26154.5|962
1652212800000|2022-05-10 20:00:00|26109|26102|26070.5|26055.5|26111.5|26104.5|26061.5|26054.5|519
1652216400000|2022-05-10 21:00:00|26068|26053|26081.8|26051.8|26105.5|26090.5|26068|26048.5|12119
1652220000000|2022-05-10 22:00:00|26079.2|26049.2|26095.5|26080.5|26098|26083|26073|26043|40
1652223600000|2022-05-10 23:00:00|26098|26083|26059|26052|26103|26088|26001.5|25994.5|32466
1652227200000|2022-05-11 00:00:00|26056.5|26049.5|26111.5|26104.5|26231.5|26224.5|25986.5|25979.5|7844
1652230800000|2022-05-11 01:00:00|26109|26102|26236.5|26229.5|26261.5|26254.5|26031.5|26024.5|4630
1652234400000|2022-05-11 02:00:00|26231.5|26224.5|26224|26217|26286.5|26279.5|26186.5|26179.5|3220
1652238000000|2022-05-11 03:00:00|26221.5|26214.5|26249|26242|26296.5|26289.5|26201.5|26194.5|2433
1652241600000|2022-05-11 04:00:00|26246.5|26239.5|26226.5|26219.5|26276.5|26269.5|26189|26182|2496
1652245200000|2022-05-11 05:00:00|26229|26222|26236.5|26229.5|26286.5|26279.5|26211.5|26204.5|4763
1652248800000|2022-05-11 06:00:00|26231.5|26224.5|26209|26202|26256.5|26249.5|26196.5|26189.5|3248
1652252400000|2022-05-11 07:00:00|26211.5|26204.5|26176.5|26169.5|26219|26212|26111.5|26104.5|1604
1652256000000|2022-05-11 08:00:00|26171.5|26164.5|26311.5|26304.5|26326.5|26319.5|26166.5|26159.5|1787
1652259600000|2022-05-11 09:00:00|26306.5|26299.5|26296.5|26289.5|26331.5|26324.5|26271.5|26264.5|869
1652263200000|2022-05-11 10:00:00|26299|26292|26321.5|26314.5|26331.5|26324.5|26254|26247|735
1652266800000|2022-05-11 11:00:00|26316.5|26309.5|26339|26332|26356.5|26349.5|26301.5|26294.5|635
1652270400000|2022-05-11 12:00:00|26341.5|26334.5|26011.5|26004.5|26346.5|26339.5|25969|25962|7007
1652274000000|2022-05-11 13:00:00|26006.5|25999.5|26271.5|26264.5|26311.5|26304.5|26001.5|25994.5|9963
1652277600000|2022-05-11 14:00:00|26266.5|26259.5|26286.5|26279.5|26391.5|26384.5|26196.5|26189.5|5970
1652281200000|2022-05-11 15:00:00|26289|26282|26291.5|26284.5|26389|26382|26221.5|26214.5|3363
1652284800000|2022-05-11 16:00:00|26289|26282|26051.5|26044.5|26294|26287|26046.5|26039.5|3218
1652288400000|2022-05-11 17:00:00|26046.5|26039.5|25886.5|25879.5|26056.5|26049.5|25866.5|25859.5|3089
1652292000000|2022-05-11 18:00:00|25889|25882|25976.5|25969.5|26091.5|26084.5|25886.5|25879.5|2646
1652295600000|2022-05-11 19:00:00|25971.5|25964.5|25841.5|25834.5|26011.5|26004.5|25821.5|25814.5|3656
1652299200000|2022-05-11 20:00:00|25844|25837|25918|25903|25921.5|25914.5|25836.5|25829.5|701
1652302800000|2022-05-11 21:00:00|25920.5|25905.5|25926.5|25896.5|25930.5|25915.5|25911.6|25881.6|21304
1652306400000|2022-05-11 22:00:00|25923.8|25893.8|25893|25878|25931.9|25901.9|25850.5|25835.5|101
1652310000000|2022-05-11 23:00:00|25890.5|25875.5|25901.5|25894.5|25936.5|25929.5|25836.5|25829.5|34547
1652313600000|2022-05-12 00:00:00|25894|25887|25961.5|25954.5|25961.5|25954.5|25681.5|25674.5|11302
1652317200000|2022-05-12 01:00:00|25959|25952|25991.5|25984.5|26021.5|26014.5|25911.5|25904.5|4548
1652320800000|2022-05-12 02:00:00|25989|25982|25961.5|25954.5|26026.5|26019.5|25911.5|25904.5|3184
1652324400000|2022-05-12 03:00:00|25964|25957|25921.4|25914.4|25971.5|25964.5|25886.5|25879.5|3008
1652328000000|2022-05-12 04:00:00|25923.9|25916.9|25831.4|25824.4|25946.4|25939.4|25796.4|25789.4|3998
1652331600000|2022-05-12 05:00:00|25836.4|25829.4|25761.4|25754.4|25856.4|25849.4|25731.4|25724.4|8082
1652335200000|2022-05-12 06:00:00|25751.4|25744.4|25718.9|25711.9|25813.9|25806.9|25716.4|25709.4|6020
1652338800000|2022-05-12 07:00:00|25721.4|25714.4|25756.4|25749.4|25821.4|25814.4|25603.9|25596.9|4477
1652342400000|2022-05-12 08:00:00|25761.4|25754.4|25648.9|25641.9|25773.9|25766.9|25616.4|25609.4|3201
1652346000000|2022-05-12 09:00:00|25646.4|25639.4|25636.4|25629.4|25671.4|25664.4|25561.4|25554.4|2671
1652349600000|2022-05-12 10:00:00|25638.9|25631.9|25711.4|25704.4|25721.4|25714.4|25626.4|25619.4|1210
1652353200000|2022-05-12 11:00:00|25716.4|25709.4|25611.4|25604.4|25776.4|25769.4|25598.9|25591.9|2221
1652356800000|2022-05-12 12:00:00|25608.9|25601.9|25621.4|25614.4|25673.9|25666.9|25601.4|25594.4|2317
1652360400000|2022-05-12 13:00:00|25626.4|25619.4|25641.4|25634.4|25711.4|25704.4|25536.4|25529.4|4722
1652364000000|2022-05-12 14:00:00|25636.4|25629.4|25826.4|25819.4|25841.4|25834.4|25586.4|25579.4|6590
1652367600000|2022-05-12 15:00:00|25828.9|25821.9|25671.4|25664.4|25911.4|25904.4|25671.4|25664.4|4502
1652371200000|2022-05-12 16:00:00|25676.4|25669.4|25771.4|25764.4|25836.4|25829.4|25651.4|25644.4|2873
1652374800000|2022-05-12 17:00:00|25768.9|25761.9|25648.9|25641.9|25791.4|25784.4|25616.4|25609.4|1806
1652378400000|2022-05-12 18:00:00|25646.4|25639.4|25566.4|25559.4|25683.9|25676.9|25556.4|25549.4|1810
1652382000000|2022-05-12 19:00:00|25561.4|25554.4|25801.4|25794.4|25811.4|25804.4|25561.4|25554.4|5131
1652385600000|2022-05-12 20:00:00|25803.9|25796.9|25710.4|25695.4|25831.4|25824.4|25698.9|25691.9|870
1652389200000|2022-05-12 21:00:00|25707.9|25692.9|25766.3|25736.3|25767.5|25737.5|25690.4|25675.4|8982
1652392800000|2022-05-12 22:00:00|25772.8|25742.8|25782.9|25767.9|25795.4|25780.4|25752.9|25737.9|156
1652396400000|2022-05-12 23:00:00|25785.4|25770.4|25946.4|25939.4|25996.4|25989.4|25780.4|25765.4|46455
1652400000000|2022-05-13 00:00:00|25948.9|25941.9|26221.4|26214.4|26256.4|26249.4|25931.4|25924.4|12623
1652403600000|2022-05-13 01:00:00|26223.9|26216.9|26416.4|26409.4|26423.9|26416.9|26221.4|26214.4|8105
1652407200000|2022-05-13 02:00:00|26418.9|26411.9|26376.4|26369.4|26451.4|26444.4|26371.4|26364.4|3577
1652410800000|2022-05-13 03:00:00|26371.4|26364.4|26391.4|26384.4|26476.4|26469.4|26371.4|26364.4|4313
1652414400000|2022-05-13 04:00:00|26393.9|26386.9|26401.4|26394.4|26426.4|26419.4|26356.4|26349.4|4081
1652418000000|2022-05-13 05:00:00|26403.9|26396.9|26416.4|26409.4|26426.4|26419.4|26366.4|26359.4|7015
1652421600000|2022-05-13 06:00:00|26418.9|26411.9|26338.9|26331.9|26431.4|26424.4|26333.9|26326.9|7141
1652425200000|2022-05-13 07:00:00|26336.4|26329.4|26401.4|26394.4|26456.4|26449.4|26273.9|26266.9|2723
1652428800000|2022-05-13 08:00:00|26403.9|26396.9|26401.4|26394.4|26466.4|26459.4|26376.4|26369.4|1921
1652432400000|2022-05-13 09:00:00|26403.9|26396.9|26381.4|26374.4|26436.4|26429.4|26366.4|26359.4|1040
1652436000000|2022-05-13 10:00:00|26386.4|26379.4|26441.4|26434.4|26451.4|26444.4|26381.4|26374.4|857
1652439600000|2022-05-13 11:00:00|26436.4|26429.4|26496.4|26489.4|26506.4|26499.4|26421.4|26414.4|1386
1652443200000|2022-05-13 12:00:00|26498.9|26491.9|26466.4|26459.4|26506.4|26499.4|26461.4|26454.4|1037
1652446800000|2022-05-13 13:00:00|26471.4|26464.4|26523.9|26516.9|26551.4|26544.4|26411.4|26404.4|2801
1652450400000|2022-05-13 14:00:00|26526.4|26519.4|26586.4|26579.4|26636.4|26629.4|26518.9|26511.9|3335
1652454000000|2022-05-13 15:00:00|26588.9|26581.9|26616.4|26609.4|26626.4|26619.4|26556.4|26549.4|1730
1652457600000|2022-05-13 16:00:00|26621.4|26614.4|26643.9|26636.9|26686.4|26679.4|26596.4|26589.4|2611
1652461200000|2022-05-13 17:00:00|26641.4|26634.4|26556.4|26549.4|26661.4|26654.4|26541.4|26534.4|1375
1652464800000|2022-05-13 18:00:00|26553.9|26546.9|26606.4|26599.4|26606.4|26599.4|26468.9|26461.9|2099
1652468400000|2022-05-13 19:00:00|26608.9|26601.9|26678.9|26671.9|26686.4|26679.4|26576.4|26569.4|3242
1652472000000|2022-05-13 20:00:00|26681.4|26674.4|26622.9|26607.9|26681.4|26674.4|26622.9|26607.9|564
1652652000000|2022-05-15 22:00:00|26690.4|26675.4|26785.4|26770.4|26805.4|26790.4|26685.4|26670.4|376
1652655600000|2022-05-15 23:00:00|26787.9|26772.9|26843.9|26836.9|26876.4|26869.4|26762.9|26747.9|22558
1652659200000|2022-05-16 00:00:00|26831.4|26824.4|26796.4|26789.4|26841.4|26834.4|26736.4|26729.4|6739
1652662800000|2022-05-16 01:00:00|26798.9|26791.9|26641.4|26634.4|26831.4|26824.4|26606.4|26599.4|5261
1652666400000|2022-05-16 02:00:00|26638.9|26631.9|26546.4|26539.4|26641.4|26634.4|26436.4|26429.4|7259
1652670000000|2022-05-16 03:00:00|26548.9|26541.9|26551.4|26544.4|26576.4|26569.4|26448.9|26441.9|3543
1652673600000|2022-05-16 04:00:00|26556.4|26549.4|26576.4|26569.4|26611.4|26604.4|26521.4|26514.4|2989
1652677200000|2022-05-16 05:00:00|26581.4|26574.4|26561.4|26554.4|26616.4|26609.4|26528.9|26521.9|4846
1652680800000|2022-05-16 06:00:00|26556.4|26549.4|26488.9|26481.9|26586.4|26579.4|26471.4|26464.4|4381
1652684400000|2022-05-16 07:00:00|26491.4|26484.4|26528.9|26521.9|26578.9|26571.9|26446.4|26439.4|1712
1652688000000|2022-05-16 08:00:00|26531.4|26524.4|26646.4|26639.4|26646.4|26639.4|26526.4|26519.4|1668
1652691600000|2022-05-16 09:00:00|26643.9|26636.9|26546.4|26539.4|26656.4|26649.4|26541.4|26534.4|851
1652695200000|2022-05-16 10:00:00|26548.9|26541.9|26546.4|26539.4|26576.4|26569.4|26541.4|26534.4|504
1652698800000|2022-05-16 11:00:00|26548.9|26541.9|26553.9|26546.9|26573.9|26566.9|26526.4|26519.4|760
1652702400000|2022-05-16 12:00:00|26556.4|26549.4|26561.4|26554.4|26631.4|26624.4|26541.4|26534.4|1287
1652706000000|2022-05-16 13:00:00|26563.9|26556.9|26476.4|26469.4|26571.4|26564.4|26441.4|26434.4|3341
1652709600000|2022-05-16 14:00:00|26471.4|26464.4|26451.4|26444.4|26571.4|26564.4|26426.4|26419.4|2465
1652713200000|2022-05-16 15:00:00|26446.4|26439.4|26561.4|26554.4|26566.4|26559.4|26431.4|26424.4|2138
1652716800000|2022-05-16 16:00:00|26563.9|26556.9|26466.4|26459.4|26568.9|26561.9|26456.4|26449.4|1302
1652720400000|2022-05-16 17:00:00|26463.9|26456.9|26561.4|26554.4|26586.4|26579.4|26446.4|26439.4|1090
1652724000000|2022-05-16 18:00:00|26563.9|26556.9|26626.4|26619.4|26671.4|26664.4|26538.9|26531.9|1577
1652727600000|2022-05-16 19:00:00|26621.4|26614.4|26511.4|26504.4|26636.4|26629.4|26471.4|26464.4|2414
1652731200000|2022-05-16 20:00:00|26508.9|26501.9|26475.4|26460.4|26511.4|26504.4|26466.4|26459.4|213
1652734800000|2022-05-16 21:00:00|26477.9|26462.9|26502|26472|26503.3|26482.9|26472.9|26457.9|12400
1652738400000|2022-05-16 22:00:00|26508.8|26478.8|26497.9|26482.9|26521.4|26491.4|26492.9|26477.1|9
1652742000000|2022-05-16 23:00:00|26505.4|26490.4|26553.9|26546.9|26591.4|26584.4|26471.4|26464.4|18447
1652745600000|2022-05-17 00:00:00|26551.4|26544.4|26571.4|26564.4|26641.4|26634.4|26436.4|26429.4|5456
1652749200000|2022-05-17 01:00:00|26573.9|26566.9|26701.4|26694.4|26716.4|26709.4|26538.9|26531.9|3583
1652752800000|2022-05-17 02:00:00|26703.9|26696.9|26601.4|26594.4|26706.4|26699.4|26588.9|26581.9|1724
1652756400000|2022-05-17 03:00:00|26603.9|26596.9|26626.4|26619.4|26641.4|26634.4|26583.9|26576.9|1213
1652760000000|2022-05-17 04:00:00|26628.9|26621.9|26646.4|26639.4|26651.4|26644.4|26616.4|26609.4|1411
1652763600000|2022-05-17 05:00:00|26643.9|26636.9|26656.4|26649.4|26676.4|26669.4|26636.4|26629.4|3412
1652767200000|2022-05-17 06:00:00|26661.4|26654.4|26648.9|26641.9|26661.4|26654.4|26611.4|26604.4|2357
1652770800000|2022-05-17 07:00:00|26646.4|26639.4|26686.4|26679.4|26728.9|26721.9|26628.9|26621.9|1889
1652774400000|2022-05-17 08:00:00|26691.4|26684.4|26786.4|26779.4|26831.4|26824.4|26691.4|26684.4|2119
1652778000000|2022-05-17 09:00:00|26781.4|26774.4|26831.4|26824.4|26841.4|26834.4|26781.4|26774.4|894
1652781600000|2022-05-17 10:00:00|26828.9|26821.9|26821.4|26814.4|26853.9|26846.9|26791.4|26784.4|1265
1652785200000|2022-05-17 11:00:00|26818.9|26811.9|26791.4|26784.4|26838.9|26831.9|26786.4|26779.4|888
1652788800000|2022-05-17 12:00:00|26793.9|26786.9|26821.4|26814.4|26831.4|26824.4|26768.9|26761.9|1389
1652792400000|2022-05-17 13:00:00|26823.9|26816.9|26791.4|26784.4|26866.4|26859.4|26771.4|26764.4|2936
1652796000000|2022-05-17 14:00:00|26796.4|26789.4|26718.9|26711.9|26828.9|26821.9|26641.4|26634.4|2856
1652799600000|2022-05-17 15:00:00|26721.4|26714.4|26781.4|26774.4|26791.4|26784.4|26711.4|26704.4|1642
1652803200000|2022-05-17 16:00:00|26778.9|26771.9|26791.4|26784.4|26826.4|26819.4|26743.9|26736.9|1099
1652806800000|2022-05-17 17:00:00|26788.9|26781.9|26796.4|26789.4|26831.4|26824.4|26761.4|26754.4|588
1652810400000|2022-05-17 18:00:00|26798.9|26791.9|26833.9|26826.9|26851.4|26844.4|26686.4|26679.4|2746
1652814000000|2022-05-17 19:00:00|26836.4|26829.4|26841.4|26834.4|26876.4|26869.4|26801.4|26794.4|3173
1652817600000|2022-05-17 20:00:00|26838.9|26831.9|26835.4|26820.4|26853.9|26846.9|26821.4|26814.4|435
1652821200000|2022-05-17 21:00:00|26827.9|26812.9|26844.7|26814.7|26844.7|26815.4|26815.4|26800.4|10815
1652824800000|2022-05-17 22:00:00|26846.3|26816.3|26857.9|26842.9|26877.9|26862.9|26844.6|26814.6|133
1652828400000|2022-05-17 23:00:00|26855.4|26840.4|26818.9|26811.9|26896.4|26889.4|26816.4|26809.4|19503
1652832000000|2022-05-18 00:00:00|26831.4|26824.4|26951.4|26944.4|27061.4|27054.4|26811.4|26804.4|8329
1652835600000|2022-05-18 01:00:00|26946.4|26939.4|26836.4|26829.4|26981.4|26974.4|26743.9|26736.9|5720
1652839200000|2022-05-18 02:00:00|26838.9|26831.9|26856.4|26849.4|26881.4|26874.4|26796.4|26789.4|2051
1652842800000|2022-05-18 03:00:00|26853.9|26846.9|26843.9|26836.9|26871.4|26864.4|26776.4|26769.4|1758
1652846400000|2022-05-18 04:00:00|26841.4|26834.4|26826.4|26819.4|26856.4|26849.4|26806.4|26799.4|2295
1652850000000|2022-05-18 05:00:00|26828.9|26821.9|26896.4|26889.4|26906.4|26899.4|26823.9|26816.9|4944
1652853600000|2022-05-18 06:00:00|26901.4|26894.4|26863.9|26856.9|26941.4|26934.4|26846.4|26839.4|3895
1652857200000|2022-05-18 07:00:00|26866.4|26859.4|26866.4|26859.4|26881.4|26874.4|26826.4|26819.4|1145
1652860800000|2022-05-18 08:00:00|26868.9|26861.9|26873.9|26866.9|26901.4|26894.4|26821.4|26814.4|927
1652864400000|2022-05-18 09:00:00|26876.4|26869.4|26926.4|26919.4|26926.4|26919.4|26858.9|26851.9|794
1652868000000|2022-05-18 10:00:00|26921.4|26914.4|26866.4|26859.4|26931.4|26924.4|26851.4|26844.4|701
1652871600000|2022-05-18 11:00:00|26868.9|26861.9|26826.4|26819.4|26881.4|26874.4|26811.4|26804.4|880
1652875200000|2022-05-18 12:00:00|26823.9|26816.9|26751.4|26744.4|26861.4|26854.4|26746.4|26739.4|825
1652878800000|2022-05-18 13:00:00|26748.9|26741.9|26676.4|26669.4|26766.4|26759.4|26666.4|26659.4|3151
1652882400000|2022-05-18 14:00:00|26673.9|26666.9|26701.4|26694.4|26733.9|26726.9|26636.4|26629.4|2099
1652886000000|2022-05-18 15:00:00|26698.9|26691.9|26496.4|26489.4|26698.9|26691.9|26486.4|26479.4|3872
1652889600000|2022-05-18 16:00:00|26493.9|26486.9|26546.4|26539.4|26551.4|26544.4|26458.9|26451.9|2128
1652893200000|2022-05-18 17:00:00|26541.4|26534.4|26411.4|26404.4|26541.4|26534.4|26406.4|26399.4|2716
1652896800000|2022-05-18 18:00:00|26413.9|26406.9|26351.4|26344.4|26441.4|26434.4|26341.4|26334.4|2209
1652900400000|2022-05-18 19:00:00|26348.9|26341.9|26306.4|26299.4|26396.4|26389.4|26246.4|26239.4|7112
1652904000000|2022-05-18 20:00:00|26301.4|26294.4|26285.4|26270.4|26308.9|26301.9|26236.4|26229.4|937
1652907600000|2022-05-18 21:00:00|26295.4|26280.4|26295.7|26265.7|26307.2|26290.4|26285.4|26259.7|19623
1652911200000|2022-05-18 22:00:00|26299.5|26269.5|26282.9|26267.9|26301.3|26280.4|26255.4|26240.4|316
1652914800000|2022-05-18 23:00:00|26280.4|26265.4|26156.4|26149.4|26280.4|26265.4|26151.4|26144.4|21650
1652918400000|2022-05-19 00:00:00|26161.4|26154.4|26256.4|26249.4|26306.4|26299.4|26123.9|26116.9|10658
1652922000000|2022-05-19 01:00:00|26261.4|26254.4|26191.4|26184.4|26326.4|26319.4|26181.4|26174.4|6439
1652925600000|2022-05-19 02:00:00|26188.9|26181.9|26326.4|26319.4|26331.4|26324.4|26186.4|26179.4|3280
1652929200000|2022-05-19 03:00:00|26321.4|26314.4|26406.4|26399.4|26421.4|26414.4|26316.4|26309.4|4379
1652932800000|2022-05-19 04:00:00|26403.9|26396.9|26436.4|26429.4|26446.4|26439.4|26386.4|26379.4|3117
1652936400000|2022-05-19 05:00:00|26441.4|26434.4|26403.9|26396.9|26458.9|26451.9|26341.4|26334.4|6739
1652940000000|2022-05-19 06:00:00|26401.4|26394.4|26333.9|26326.9|26416.4|26409.4|26326.4|26319.4|3988
1652943600000|2022-05-19 07:00:00|26331.4|26324.4|26246.4|26239.4|26348.9|26341.9|26128.9|26121.9|2950
1652947200000|2022-05-19 08:00:00|26248.9|26241.9|26146.4|26139.4|26251.4|26244.4|26146.4|26139.4|1654
1652950800000|2022-05-19 09:00:00|26141.4|26134.4|26103.9|26096.9|26171.4|26164.4|26081.4|26074.4|1673
1652954400000|2022-05-19 10:00:00|26106.4|26099.4|26211.4|26204.4|26216.4|26209.4|26091.4|26084.4|1218
1652958000000|2022-05-19 11:00:00|26208.9|26201.9|26241.4|26234.4|26261.4|26254.4|26136.4|26129.4|1461
1652961600000|2022-05-19 12:00:00|26243.9|26236.9|26146.4|26139.4|26251.4|26244.4|26116.4|26109.4|3498
1652965200000|2022-05-19 13:00:00|26143.9|26136.9|26243.9|26236.9|26326.4|26319.4|26141.4|26134.4|3949
1652968800000|2022-05-19 14:00:00|26241.4|26234.4|26346.4|26339.4|26396.4|26389.4|26236.4|26229.4|2959
1652972400000|2022-05-19 15:00:00|26341.4|26334.4|26511.4|26504.4|26553.9|26546.9|26311.4|26304.4|3664
1652976000000|2022-05-19 16:00:00|26508.9|26501.9|26416.4|26409.4|26546.4|26539.4|26356.4|26349.4|1898
1652979600000|2022-05-19 17:00:00|26413.9|26406.9|26506.4|26499.4|26526.4|26519.4|26338.9|26331.9|1763
1652983200000|2022-05-19 18:00:00|26508.9|26501.9|26521.4|26514.4|26531.4|26524.4|26416.4|26409.4|1878
1652986800000|2022-05-19 19:00:00|26518.9|26511.9|26373.9|26366.9|26558.9|26551.9|26351.4|26344.4|2887
1652990400000|2022-05-19 20:00:00|26371.4|26364.4|26392.9|26377.9|26393.9|26386.9|26343.9|26336.9|489
1652994000000|2022-05-19 21:00:00|26397.9|26382.9|26404|26374|26408.5|26382.9|26375.4|26360.4|10174
1652997600000|2022-05-19 22:00:00|26409.1|26379.1|26397.9|26382.9|26422.9|26407.9|26390.4|26375.4|118
1653001200000|2022-05-19 23:00:00|26400.4|26385.4|26463.9|26456.9|26508.9|26501.9|26367.9|26352.9|32615
1653004800000|2022-05-20 00:00:00|26471.4|26464.4|26461.4|26454.4|26546.4|26539.4|26426.4|26419.4|6685
1653008400000|2022-05-20 01:00:00|26456.4|26449.4|26716.4|26709.4|26718.9|26711.9|26446.4|26439.4|6115
1653012000000|2022-05-20 02:00:00|26713.9|26706.9|26726.4|26719.4|26751.4|26744.4|26626.4|26619.4|3704
1653015600000|2022-05-20 03:00:00|26723.9|26716.9|26681.4|26674.4|26726.4|26719.4|26651.4|26644.4|2413
1653019200000|2022-05-20 04:00:00|26678.9|26671.9|26741.4|26734.4|26741.4|26734.4|26671.4|26664.4|2380
1653022800000|2022-05-20 05:00:00|26746.4|26739.4|26736.4|26729.4|26771.4|26764.4|26711.4|26704.4|4647
1653026400000|2022-05-20 06:00:00|26741.4|26734.4|26728.9|26721.9|26801.4|26794.4|26691.4|26684.4|4196
1653030000000|2022-05-20 07:00:00|26726.4|26719.4|26831.4|26824.4|26876.4|26869.4|26711.4|26704.4|1753
1653033600000|2022-05-20 08:00:00|26833.9|26826.9|26886.4|26879.4|26896.4|26889.4|26786.4|26779.4|1389
1653037200000|2022-05-20 09:00:00|26881.4|26874.4|26901.4|26894.4|26941.4|26934.4|26871.4|26864.4|1258
1653040800000|2022-05-20 10:00:00|26898.9|26891.9|26898.9|26891.9|26921.4|26914.4|26883.9|26876.9|550
1653044400000|2022-05-20 11:00:00|26901.4|26894.4|26908.9|26901.9|26941.4|26934.4|26851.4|26844.4|872
1653048000000|2022-05-20 12:00:00|26911.4|26904.4|26866.4|26859.4|26933.9|26926.9|26828.9|26821.9|1228
1653051600000|2022-05-20 13:00:00|26868.9|26861.9|26871.4|26864.4|26911.4|26904.4|26811.4|26804.4|2165
1653055200000|2022-05-20 14:00:00|26873.9|26866.9|26676.4|26669.4|26881.4|26874.4|26666.4|26659.4|2905
1653058800000|2022-05-20 15:00:00|26671.4|26664.4|26621.4|26614.4|26696.4|26689.4|26596.4|26589.4|3196
1653062400000|2022-05-20 16:00:00|26618.9|26611.9|26451.4|26444.4|26628.9|26621.9|26401.4|26394.4|4155
1653066000000|2022-05-20 17:00:00|26446.4|26439.4|26496.4|26489.4|26518.9|26511.9|26366.4|26359.4|2796
1653069600000|2022-05-20 18:00:00|26493.9|26486.9|26501.4|26494.4|26561.4|26554.4|26426.4|26419.4|1713
1653073200000|2022-05-20 19:00:00|26503.9|26496.9|26721.4|26714.4|26726.4|26719.4|26461.4|26454.4|3717
1653076800000|2022-05-20 20:00:00|26723.9|26716.9|26757.9|26742.9|26773.9|26766.9|26686.4|26679.4|728
1653256800000|2022-05-22 22:00:00|26797.9|26782.9|26882.9|26867.9|26892.9|26877.9|26797.9|26782.9|189
1653260400000|2022-05-22 23:00:00|26885.4|26870.4|27001.4|26994.4|27018.9|27011.9|26875.4|26860.4|26797
1653264000000|2022-05-23 00:00:00|26991.4|26984.4|26991.4|26984.4|27046.4|27039.4|26868.9|26861.9|6012
1653267600000|2022-05-23 01:00:00|26986.4|26979.4|26916.4|26909.4|27031.4|27024.4|26901.4|26894.4|3036
1653271200000|2022-05-23 02:00:00|26921.4|26914.4|26881.3|26874.3|26936.4|26929.4|26831.3|26824.3|2341
1653274800000|2022-05-23 03:00:00|26883.8|26876.8|26906.3|26899.3|26913.8|26906.8|26846.3|26839.3|1283
1653278400000|2022-05-23 04:00:00|26911.3|26904.3|26891.3|26884.3|26946.3|26939.3|26886.3|26879.3|1526
1653282000000|2022-05-23 05:00:00|26896.3|26889.3|26993.8|26986.8|27046.3|27039.3|26876.3|26869.3|5839
1653285600000|2022-05-23 06:00:00|26996.3|26989.3|27053.8|27046.8|27086.3|27079.3|26986.3|26979.3|3663
1653289200000|2022-05-23 07:00:00|27056.3|27049.3|26991.3|26984.3|27063.8|27056.8|26951.3|26944.3|2252
1653292800000|2022-05-23 08:00:00|26996.3|26989.3|26891.3|26884.3|27031.3|27024.3|26856.3|26849.3|1492
1653296400000|2022-05-23 09:00:00|26896.3|26889.3|26916.3|26909.3|26956.3|26949.3|26861.3|26854.3|1068
1653300000000|2022-05-23 10:00:00|26918.8|26911.8|27021.3|27014.3|27021.3|27014.3|26908.8|26901.8|713
1653303600000|2022-05-23 11:00:00|27018.8|27011.8|26986.3|26979.3|27023.8|27016.8|26943.8|26936.8|954
1653307200000|2022-05-23 12:00:00|26983.8|26976.8|26961.3|26954.3|27016.3|27009.3|26951.3|26944.3|884
1653310800000|2022-05-23 13:00:00|26963.8|26956.8|26941.3|26934.3|27026.3|27019.3|26886.3|26879.3|2888
1653314400000|2022-05-23 14:00:00|26938.8|26931.8|26976.3|26969.3|27016.3|27009.3|26868.8|26861.8|2729
1653318000000|2022-05-23 15:00:00|26973.8|26966.8|27091.3|27084.3|27116.3|27109.3|26966.3|26959.3|3344
1653321600000|2022-05-23 16:00:00|27093.8|27086.8|27068.8|27061.8|27151.3|27144.3|27048.8|27041.8|1396
1653325200000|2022-05-23 17:00:00|27071.3|27064.3|27073.8|27066.8|27081.3|27074.3|26986.3|26979.3|1154
1653328800000|2022-05-23 18:00:00|27071.3|27064.3|27066.3|27059.3|27116.3|27109.3|27046.3|27039.3|967
1653332400000|2022-05-23 19:00:00|27068.8|27061.8|27088.8|27081.8|27106.3|27099.3|27011.3|27004.3|1886
1653336000000|2022-05-23 20:00:00|27086.3|27079.3|27125.3|27110.3|27130.3|27119.3|27081.3|27074.3|399
1653339600000|2022-05-23 21:00:00|27130.3|27115.3|26965.5|26935.5|27132.8|27117.8|26961.1|26931.1|9850
1653343200000|2022-05-23 22:00:00|26932.5|26902.5|26977.8|26962.8|27002.8|26987.8|26894.3|26864.3|411
1653346800000|2022-05-23 23:00:00|26975.3|26960.3|27011.3|27004.3|27061.3|27054.3|26946.3|26939.3|21358
1653350400000|2022-05-24 00:00:00|26996.3|26989.3|26886.3|26879.3|27006.3|26999.3|26881.3|26874.3|6376
1653354000000|2022-05-24 01:00:00|26891.3|26884.3|26911.3|26904.3|26956.3|26949.3|26808.8|26801.8|3887
1653357600000|2022-05-24 02:00:00|26916.3|26909.3|26871.3|26864.3|26921.3|26914.3|26841.3|26834.3|1925
1653361200000|2022-05-24 03:00:00|26868.8|26861.8|26866.3|26859.3|26871.3|26864.3|26836.3|26829.3|1248
1653364800000|2022-05-24 04:00:00|26863.8|26856.8|26796.3|26789.3|26876.3|26869.3|26786.3|26779.3|1753
1653368400000|2022-05-24 05:00:00|26793.8|26786.8|26761.3|26754.3|26811.3|26804.3|26751.3|26744.3|4919
1653372000000|2022-05-24 06:00:00|26756.3|26749.3|26733.8|26726.8|26786.3|26779.3|26716.3|26709.3|4270
1653375600000|2022-05-24 07:00:00|26738.8|26731.8|26726.3|26719.3|26776.3|26769.3|26666.3|26659.3|1919
1653379200000|2022-05-24 08:00:00|26723.8|26716.8|26706.3|26699.3|26771.3|26764.3|26686.3|26679.3|1059
1653382800000|2022-05-24 09:00:00|26708.8|26701.8|26763.8|26756.8|26776.3|26769.3|26696.3|26689.3|746
1653386400000|2022-05-24 10:00:00|26766.3|26759.3|26791.3|26784.3|26801.3|26794.3|26751.3|26744.3|711
1653390000000|2022-05-24 11:00:00|26796.3|26789.3|26781.3|26774.3|26843.8|26836.8|26761.3|26754.3|843
1653393600000|2022-05-24 12:00:00|26776.3|26769.3|26786.3|26779.3|26816.3|26809.3|26748.8|26741.8|669
1653397200000|2022-05-24 13:00:00|26791.3|26784.3|26671.3|26664.3|26796.3|26789.3|26671.3|26664.3|2808
1653400800000|2022-05-24 14:00:00|26668.8|26661.8|26561.3|26554.3|26668.8|26661.8|26516.3|26509.3|4431
1653404400000|2022-05-24 15:00:00|26556.3|26549.3|26616.3|26609.3|26651.3|26644.3|26516.3|26509.3|2833
1653408000000|2022-05-24 16:00:00|26613.8|26606.8|26618.8|26611.8|26718.8|26711.8|26576.3|26569.3|2318
1653411600000|2022-05-24 17:00:00|26616.3|26609.3|26676.3|26669.3|26696.3|26689.3|26566.3|26559.3|1422
1653415200000|2022-05-24 18:00:00|26678.8|26671.8|26591.3|26584.3|26731.3|26724.3|26556.3|26549.3|3266
1653418800000|2022-05-24 19:00:00|26588.8|26581.8|26686.3|26679.3|26758.8|26751.8|26581.3|26574.3|3518
1653422400000|2022-05-24 20:00:00|26688.8|26681.8|26695.3|26680.3|26723.8|26716.8|26651.3|26644.3|1060
1653426000000|2022-05-24 21:00:00|26682.8|26667.8|26699.6|26669.6|26735.3|26720.3|26677.8|26662.8|10791
1653429600000|2022-05-24 22:00:00|26698.8|26668.8|26772.8|26757.8|26792.8|26777.8|26698.8|26668.8|407
1653433200000|2022-05-24 23:00:00|26775.3|26760.3|26746.3|26739.3|26825.3|26814.3|26731.3|26724.3|24188
1653436800000|2022-05-25 00:00:00|26733.8|26726.8|26706.3|26699.3|26751.3|26744.3|26586.3|26579.3|6717
1653440400000|2022-05-25 01:00:00|26703.8|26696.8|26696.3|26689.3|26746.3|26739.3|26671.3|26664.3|2788
1653444000000|2022-05-25 02:00:00|26701.3|26694.3|26726.3|26719.3|26751.3|26744.3|26686.3|26679.3|1981
1653447600000|2022-05-25 03:00:00|26731.3|26724.3|26781.3|26774.3|26801.3|26794.3|26731.3|26724.3|1979
1653451200000|2022-05-25 04:00:00|26786.3|26779.3|26731.3|26724.3|26786.3|26779.3|26726.3|26719.3|1378
1653454800000|2022-05-25 05:00:00|26733.8|26726.8|26691.3|26684.3|26756.3|26749.3|26676.3|26669.3|4013
1653458400000|2022-05-25 06:00:00|26681.3|26674.3|26718.8|26711.8|26726.3|26719.3|26646.3|26639.3|3922
1653462000000|2022-05-25 07:00:00|26716.3|26709.3|26651.3|26644.3|26756.3|26749.3|26646.3|26639.3|1269
1653465600000|2022-05-25 08:00:00|26653.8|26646.8|26598.8|26591.8|26666.3|26659.3|26566.3|26559.3|1397
1653469200000|2022-05-25 09:00:00|26596.3|26589.3|26621.3|26614.3|26636.3|26629.3|26546.3|26539.3|980
1653472800000|2022-05-25 10:00:00|26618.8|26611.8|26581.3|26574.3|26651.3|26644.3|26576.3|26569.3|593
1653476400000|2022-05-25 11:00:00|26578.8|26571.8|26531.3|26524.3|26608.8|26601.8|26496.3|26489.3|1648
1653480000000|2022-05-25 12:00:00|26528.8|26521.8|26561.3|26554.3|26571.3|26564.3|26496.3|26489.3|1066
1653483600000|2022-05-25 13:00:00|26558.8|26551.8|26641.3|26634.3|26676.3|26669.3|26551.3|26544.3|2607
1653487200000|2022-05-25 14:00:00|26643.8|26636.8|26731.3|26724.3|26768.8|26761.8|26611.3|26604.3|3144
1653490800000|2022-05-25 15:00:00|26733.8|26726.8|26731.3|26724.3|26756.3|26749.3|26671.3|26664.3|1947
1653494400000|2022-05-25 16:00:00|26733.8|26726.8|26731.3|26724.3|26756.3|26749.3|26663.8|26656.8|985
1653498000000|2022-05-25 17:00:00|26728.8|26721.8|26731.3|26724.3|26756.3|26749.3|26676.3|26669.3|632
1653501600000|2022-05-25 18:00:00|26733.8|26726.8|26823.8|26816.8|26841.3|26834.3|26646.3|26639.3|3146
1653505200000|2022-05-25 19:00:00|26826.3|26819.3|26801.3|26794.3|26883.8|26876.8|26758.8|26751.8|2429
1653508800000|2022-05-25 20:00:00|26796.3|26789.3|26750.3|26735.3|26816.3|26809.3|26728.8|26721.8|520
1653512400000|2022-05-25 21:00:00|26752.8|26737.8|26796.5|26766.5|26798.1|26770.3|26742.8|26727.8|10264
1653516000000|2022-05-25 22:00:00|26803.4|26773.4|26822.8|26807.8|26845.3|26830.3|26767.8|26752.8|349
1653519600000|2022-05-25 23:00:00|26825.3|26810.3|26688.8|26681.8|26831.3|26824.3|26681.3|26674.3|19157
1653523200000|2022-05-26 00:00:00|26686.3|26679.3|26851.3|26844.3|26911.3|26904.3|26676.3|26669.3|8145
1653526800000|2022-05-26 01:00:00|26848.8|26841.8|26651.3|26644.3|26871.3|26864.3|26641.3|26634.3|5075
1653530400000|2022-05-26 02:00:00|26653.8|26646.8|26691.2|26684.2|26721.2|26714.2|26616.3|26609.3|2412
1653534000000|2022-05-26 03:00:00|26693.7|26686.7|26726.2|26719.2|26736.2|26729.2|26646.2|26639.2|2363
1653537600000|2022-05-26 04:00:00|26728.7|26721.7|26638.7|26631.7|26736.2|26729.2|26626.2|26619.2|1632
1653541200000|2022-05-26 05:00:00|26636.2|26629.2|26616.2|26609.2|26666.2|26659.2|26601.2|26594.2|3774
1653544800000|2022-05-26 06:00:00|26611.2|26604.2|26643.7|26636.7|26653.7|26646.7|26601.2|26594.2|2978
1653548400000|2022-05-26 07:00:00|26641.2|26634.2|26696.2|26689.2|26698.7|26691.7|26601.2|26594.2|1746
1653552000000|2022-05-26 08:00:00|26693.7|26686.7|26641.2|26634.2|26696.2|26689.2|26611.2|26604.2|888
1653555600000|2022-05-26 09:00:00|26638.7|26631.7|26668.7|26661.7|26676.2|26669.2|26596.2|26589.2|770
1653559200000|2022-05-26 10:00:00|26666.2|26659.2|26651.2|26644.2|26686.2|26679.2|26611.2|26604.2|608
1653562800000|2022-05-26 11:00:00|26653.7|26646.7|26718.7|26711.7|26751.2|26744.2|26651.2|26644.2|1370
1653566400000|2022-05-26 12:00:00|26716.2|26709.2|26726.2|26719.2|26741.2|26734.2|26668.7|26661.7|1065
1653570000000|2022-05-26 13:00:00|26723.7|26716.7|26836.2|26829.2|26851.2|26844.2|26681.2|26674.2|3809
1653573600000|2022-05-26 14:00:00|26833.7|26826.7|26911.2|26904.2|26916.2|26909.2|26826.2|26819.2|3063
1653577200000|2022-05-26 15:00:00|26908.7|26901.7|26931.2|26924.2|26956.2|26949.2|26896.2|26889.2|2434
1653580800000|2022-05-26 16:00:00|26936.2|26929.2|27013.7|27006.7|27016.2|27009.2|26921.2|26914.2|1529
1653584400000|2022-05-26 17:00:00|27011.2|27004.2|26991.2|26984.2|27031.2|27024.2|26956.2|26949.2|1439
1653588000000|2022-05-26 18:00:00|26986.2|26979.2|26981.2|26974.2|26996.2|26989.2|26946.2|26939.2|791
1653591600000|2022-05-26 19:00:00|26978.7|26971.7|26961.2|26954.2|27011.2|27004.2|26913.7|26906.7|2517
1653595200000|2022-05-26 20:00:00|26963.7|26956.7|26935.2|26920.2|26963.7|26956.7|26918.7|26911.7|303
1653598800000|2022-05-26 21:00:00|26932.7|26917.7|26922.9|26892.9|26935.2|26920.2|26917.7|26892.6|8619
1653602400000|2022-05-26 22:00:00|26917.7|26887.7|26960.2|26945.2|26980.2|26965.2|26915.4|26885.4|90
1653606000000|2022-05-26 23:00:00|26962.7|26947.7|27016.2|27009.2|27026.2|27019.2|26940.2|26925.2|20375
1653609600000|2022-05-27 00:00:00|27021.2|27014.2|26841.2|26834.2|27021.2|27014.2|26811.2|26804.2|8099
1653613200000|2022-05-27 01:00:00|26843.7|26836.7|26821.2|26814.2|26886.2|26879.2|26791.2|26784.2|3938
1653616800000|2022-05-27 02:00:00|26818.7|26811.7|26756.2|26749.2|26821.2|26814.2|26748.7|26741.7|2365
1653620400000|2022-05-27 03:00:00|26761.2|26754.2|26751.2|26744.2|26801.2|26794.2|26731.2|26724.2|1950
1653624000000|2022-05-27 04:00:00|26756.2|26749.2|26781.2|26774.2|26803.7|26796.7|26751.2|26744.2|2778
1653627600000|2022-05-27 05:00:00|26778.7|26771.7|26786.2|26779.2|26796.2|26789.2|26746.2|26739.2|4353
1653631200000|2022-05-27 06:00:00|26781.2|26774.2|26861.2|26854.2|26861.2|26854.2|26771.2|26764.2|3425
1653634800000|2022-05-27 07:00:00|26858.7|26851.7|26871.2|26864.2|26901.2|26894.2|26836.2|26829.2|1455
1653638400000|2022-05-27 08:00:00|26876.2|26869.2|26911.2|26904.2|26948.7|26941.7|26856.2|26849.2|1433
1653642000000|2022-05-27 09:00:00|26908.7|26901.7|26931.2|26924.2|26946.2|26939.2|26878.7|26871.7|703
1653645600000|2022-05-27 10:00:00|26926.2|26919.2|26926.2|26919.2|26931.2|26924.2|26898.7|26891.7|348
1653649200000|2022-05-27 11:00:00|26921.2|26914.2|26896.2|26889.2|26936.2|26929.2|26891.2|26884.2|1036
1653652800000|2022-05-27 12:00:00|26891.2|26884.2|26986.2|26979.2|27001.2|26994.2|26891.2|26884.2|1295
1653656400000|2022-05-27 13:00:00|26991.2|26984.2|27028.7|27021.7|27041.2|27034.2|26951.2|26944.2|3230
1653660000000|2022-05-27 14:00:00|27031.2|27024.2|27046.2|27039.2|27071.2|27064.2|27001.2|26994.2|2567
1653663600000|2022-05-27 15:00:00|27048.7|27041.7|27093.7|27086.7|27096.2|27089.2|27016.2|27009.2|1995
1653667200000|2022-05-27 16:00:00|27096.2|27089.2|27081.2|27074.2|27103.7|27096.7|27058.7|27051.7|940
1653670800000|2022-05-27 17:00:00|27083.7|27076.7|27071.2|27064.2|27096.2|27089.2|27056.2|27049.2|784
1653674400000|2022-05-27 18:00:00|27068.7|27061.7|27111.2|27104.2|27111.2|27104.2|27061.2|27054.2|698
1653678000000|2022-05-27 19:00:00|27108.7|27101.7|27146.2|27139.2|27146.2|27139.2|27096.2|27089.2|1816
1653681600000|2022-05-27 20:00:00|27143.7|27136.7|27162.7|27147.7|27173.7|27166.7|27128.7|27121.7|757
1653861600000|2022-05-29 22:00:00|27162.7|27147.7|27127.7|27112.7|27177.7|27162.7|27107.7|27092.7|225
1653865200000|2022-05-29 23:00:00|27130.2|27115.2|27146.2|27139.2|27246.2|27239.2|27127.7|27112.7|15667
1653868800000|2022-05-30 00:00:00|27143.7|27136.7|27226.2|27219.2|27241.2|27234.2|27061.2|27054.2|7779
1653872400000|2022-05-30 01:00:00|27228.7|27221.7|27273.7|27266.7|27306.2|27299.2|27176.2|27169.2|4763
1653876000000|2022-05-30 02:00:00|27276.2|27269.2|27316.2|27309.2|27336.2|27329.2|27256.2|27249.2|2563
1653879600000|2022-05-30 03:00:00|27313.7|27306.7|27326.2|27319.2|27341.2|27334.2|27306.2|27299.2|1648
1653883200000|2022-05-30 04:00:00|27331.2|27324.2|27396.2|27389.2|27401.2|27394.2|27321.2|27314.2|3040
1653886800000|2022-05-30 05:00:00|27391.2|27384.2|27381.2|27374.2|27411.2|27404.2|27366.2|27359.2|5433
1653890400000|2022-05-30 06:00:00|27376.2|27369.2|27366.2|27359.2|27421.2|27414.2|27356.2|27349.2|4869
1653894000000|2022-05-30 07:00:00|27361.2|27354.2|27386.2|27379.2|27401.2|27394.2|27351.2|27344.2|831
1653897600000|2022-05-30 08:00:00|27383.7|27376.7|27361.2|27354.2|27401.2|27394.2|27346.2|27339.2|1310
1653901200000|2022-05-30 09:00:00|27358.7|27351.7|27408.7|27401.7|27416.2|27409.2|27356.2|27349.2|867
1653904800000|2022-05-30 10:00:00|27406.2|27399.2|27371.2|27364.2|27408.7|27401.7|27341.2|27334.2|782
1653908400000|2022-05-30 11:00:00|27373.7|27366.7|27356.2|27349.2|27376.2|27369.2|27336.2|27329.2|489
1653912000000|2022-05-30 12:00:00|27351.2|27344.2|27376.2|27369.2|27376.2|27369.2|27331.2|27324.2|1132
1653915600000|2022-05-30 13:00:00|27371.2|27364.2|27366.2|27359.2|27381.2|27374.2|27316.2|27309.2|1266
1653919200000|2022-05-30 14:00:00|27363.7|27356.7|27378.7|27371.7|27388.7|27381.7|27346.2|27339.2|626
1653922800000|2022-05-30 15:00:00|27376.2|27369.2|27356.2|27349.2|27376.2|27369.2|27341.2|27334.2|957
1653926400000|2022-05-30 16:00:00|27353.7|27346.7|27350.2|27335.2|27371.2|27364.2|27326.2|27319.2|494
1653930000000|2022-05-30 17:00:00|27352.7|27337.7|27347.7|27332.7|27360.2|27345.2|27340.2|27325.2|34
1653933600000|2022-05-30 18:00:00|27352.7|27337.7|27357.7|27342.7|27357.7|27342.7|27350.2|27335.2|61
1653937200000|2022-05-30 19:00:00|27360.2|27345.2|27357.7|27342.7|27362.7|27347.7|27350.2|27335.2|75
1653940800000|2022-05-30 20:00:00|27355.2|27340.2|27340.2|27325.2|27362.7|27347.7|27335.2|27320.2|67
1653944400000|2022-05-30 21:00:00|27337.7|27322.7|27363.9|27333.9|27365.2|27350.2|27335.2|27320.2|6092
1653948000000|2022-05-30 22:00:00|27351.3|27321.3|27302.7|27287.7|27359.2|27337.7|27272.7|27257.7|202
1653951600000|2022-05-30 23:00:00|27300.2|27285.2|27351.2|27344.2|27373.7|27366.7|27281.2|27274.2|1518
1653955200000|2022-05-31 00:00:00|27346.2|27339.2|27326.2|27319.2|27476.2|27469.2|27291.2|27284.2|6948
1653958800000|2022-05-31 01:00:00|27328.7|27321.7|27346.2|27339.2|27388.7|27381.7|27256.2|27249.2|4219
1653962400000|2022-05-31 02:00:00|27343.7|27336.7|27421.2|27414.2|27421.2|27414.2|27331.2|27324.2|2771
1653966000000|2022-05-31 03:00:00|27426.2|27419.2|27376.2|27369.2|27431.2|27424.2|27356.2|27349.2|2039
1653969600000|2022-05-31 04:00:00|27373.7|27366.7|27311.2|27304.2|27376.2|27369.2|27306.2|27299.2|2100
1653973200000|2022-05-31 05:00:00|27313.7|27306.7|27271.2|27264.2|27336.2|27329.2|27271.2|27264.2|5067
1653976800000|2022-05-31 06:00:00|27281.2|27274.2|27258.7|27251.7|27321.2|27314.2|27226.2|27219.2|4668
1653980400000|2022-05-31 07:00:00|27256.2|27249.2|27223.7|27216.7|27273.7|27266.7|27186.2|27179.2|1621
1653984000000|2022-05-31 08:00:00|27226.2|27219.2|27316.2|27309.2|27341.2|27334.2|27226.2|27219.2|1477
1653987600000|2022-05-31 09:00:00|27311.2|27304.2|27231.2|27224.2|27311.2|27304.2|27191.2|27184.2|1325
1653991200000|2022-05-31 10:00:00|27233.7|27226.7|27243.7|27236.7|27271.2|27264.2|27206.2|27199.2|1063
1653994800000|2022-05-31 11:00:00|27241.2|27234.2|27256.2|27249.2|27281.2|27274.2|27231.2|27224.2|888
1653998400000|2022-05-31 12:00:00|27253.7|27246.7|27216.2|27209.2|27256.2|27249.2|27211.2|27204.2|1209
1654002000000|2022-05-31 13:00:00|27218.7|27211.7|27186.2|27179.2|27273.7|27266.7|27156.2|27149.2|2373
1654005600000|2022-05-31 14:00:00|27183.7|27176.7|27246.2|27239.2|27261.2|27254.2|27146.2|27139.2|3022
1654009200000|2022-05-31 15:00:00|27243.7|27236.7|27281.2|27274.2|27291.2|27284.2|27136.2|27129.2|2347
1654012800000|2022-05-31 16:00:00|27286.2|27279.2|27281.2|27274.2|27316.2|27309.2|27241.2|27234.2|1238
1654016400000|2022-05-31 17:00:00|27278.7|27271.7|27316.2|27309.2|27321.2|27314.2|27221.2|27214.2|917
1654020000000|2022-05-31 18:00:00|27311.2|27304.2|27201.2|27194.2|27321.2|27314.2|27161.2|27154.2|1670
1654023600000|2022-05-31 19:00:00|27198.7|27191.7|27176.2|27169.2|27261.2|27254.2|27161.2|27154.2|2399
1654027200000|2022-05-31 20:00:00|27178.7|27171.7|27227.7|27212.7|27235.2|27224.2|27161.2|27154.2|618
1654030800000|2022-05-31 21:00:00|27225.2|27210.2|27239.3|27209.3|27243.7|27217.7|27215.2|27200.2|23745
1654034400000|2022-05-31 22:00:00|27239.9|27209.9|27257.7|27242.7|27257.7|27242.7|27212.7|27197.7|124
1654038000000|2022-05-31 23:00:00|27260.2|27245.2|27291.2|27284.2|27336.2|27329.2|27221.2|27214.2|23032
1654041600000|2022-06-01 00:00:00|27296.2|27289.2|27436.2|27429.2|27471.2|27464.2|27291.2|27284.2|6076
1654045200000|2022-06-01 01:00:00|27433.7|27426.7|27468.7|27461.7|27486.2|27479.2|27401.2|27394.2|3099
1654048800000|2022-06-01 02:00:00|27471.2|27464.2|27446.2|27439.2|27486.2|27479.2|27441.2|27434.2|2114
1654052400000|2022-06-01 03:00:00|27448.7|27441.7|27451.2|27444.2|27466.2|27459.2|27431.2|27424.2|1600
1654056000000|2022-06-01 04:00:00|27453.7|27446.7|27461.2|27454.2|27463.7|27456.7|27401.2|27394.2|1940
1654059600000|2022-06-01 05:00:00|27466.2|27459.2|27446.2|27439.2|27486.2|27479.2|27408.7|27401.7|4458
1654063200000|2022-06-01 06:00:00|27456.2|27449.2|27518.7|27511.7|27521.2|27514.2|27441.2|27434.2|4257
1654066800000|2022-06-01 07:00:00|27516.2|27509.2|27526.2|27519.2|27591.2|27584.2|27506.2|27499.2|2424
1654070400000|2022-06-01 08:00:00|27531.2|27524.2|27491.2|27484.2|27536.2|27529.2|27446.2|27439.2|1234
1654074000000|2022-06-01 09:00:00|27488.7|27481.7|27486.2|27479.2|27526.2|27519.2|27486.2|27479.2|659
1654077600000|2022-06-01 10:00:00|27488.7|27481.7|27466.2|27459.2|27491.2|27484.2|27451.2|27444.2|538
1654081200000|2022-06-01 11:00:00|27463.7|27456.7|27526.2|27519.2|27528.7|27521.7|27463.7|27456.7|664
1654084800000|2022-06-01 12:00:00|27531.2|27524.2|27546.2|27539.2|27581.2|27574.2|27521.2|27514.2|1008
1654088400000|2022-06-01 13:00:00|27551.2|27544.2|27573.7|27566.7|27621.2|27614.2|27536.2|27529.2|2585
1654092000000|2022-06-01 14:00:00|27576.2|27569.2|27478.7|27471.7|27591.2|27584.2|27411.2|27404.2|4287
1654095600000|2022-06-01 15:00:00|27476.2|27469.2|27326.2|27319.2|27478.7|27471.7|27321.2|27314.2|2715
1654099200000|2022-06-01 16:00:00|27321.2|27314.2|27361.2|27354.2|27366.2|27359.2|27296.2|27289.2|1559
1654102800000|2022-06-01 17:00:00|27358.7|27351.7|27416.2|27409.2|27441.2|27434.2|27351.2|27344.2|1452
1654106400000|2022-06-01 18:00:00|27413.7|27406.7|27526.2|27519.2|27568.7|27561.7|27411.2|27404.2|2529
1654110000000|2022-06-01 19:00:00|27531.2|27524.2|27428.7|27421.7|27568.7|27561.7|27426.2|27419.2|2575
1654113600000|2022-06-01 20:00:00|27431.2|27424.2|27465.2|27450.2|27491.2|27484.2|27428.7|27421.7|778
1654117200000|2022-06-01 21:00:00|27457.7|27442.7|27472.4|27442.4|27485.2|27470.2|27450.2|27435.2|11685
1654120800000|2022-06-01 22:00:00|27480.3|27450.3|27470.2|27455.2|27510.2|27495.2|27465.2|27446.2|242
1654124400000|2022-06-01 23:00:00|27467.7|27452.7|27381.2|27374.2|27467.7|27452.7|27358.7|27351.7|22397
1654128000000|2022-06-02 00:00:00|27386.2|27379.2|27346.2|27339.2|27406.2|27399.2|27256.2|27249.2|7452
1654131600000|2022-06-02 01:00:00|27351.2|27344.2|27406.2|27399.2|27431.2|27424.2|27326.2|27319.2|2655
1654135200000|2022-06-02 02:00:00|27403.7|27396.7|27426.2|27419.2|27441.2|27434.2|27356.2|27349.2|1857
1654138800000|2022-06-02 03:00:00|27428.7|27421.7|27441.2|27434.2|27451.2|27444.2|27411.2|27404.2|1597
1654142400000|2022-06-02 04:00:00|27446.2|27439.2|27436.2|27429.2|27446.2|27439.2|27421.2|27414.2|1761
1654146000000|2022-06-02 05:00:00|27438.7|27431.7|27426.2|27419.2|27451.2|27444.2|27376.2|27369.2|2725
1654149600000|2022-06-02 06:00:00|27421.2|27414.2|27478.7|27471.7|27481.2|27474.2|27416.2|27409.2|3051
1654153200000|2022-06-02 07:00:00|27476.2|27469.2|27481.2|27474.2|27541.2|27534.2|27466.2|27459.2|1456
1654156800000|2022-06-02 08:00:00|27486.2|27479.2|27518.7|27511.7|27551.2|27544.2|27461.2|27454.2|2173
1654160400000|2022-06-02 09:00:00|27516.2|27509.2|27536.2|27529.2|27556.2|27549.2|27496.2|27489.2|1215
1654164000000|2022-06-02 10:00:00|27531.2|27524.2|27551.2|27544.2|27561.2|27554.2|27506.2|27499.2|425
1654167600000|2022-06-02 11:00:00|27553.7|27546.7|27531.2|27524.2|27553.7|27546.7|27521.2|27514.2|500
1654171200000|2022-06-02 12:00:00|27536.2|27529.2|27481.2|27474.2|27536.2|27529.2|27476.2|27469.2|1814
1654174800000|2022-06-02 13:00:00|27478.7|27471.7|27458.7|27451.7|27498.7|27491.7|27416.2|27409.2|3223
1654178400000|2022-06-02 14:00:00|27456.2|27449.2|27506.2|27499.2|27543.7|27536.7|27436.2|27429.2|2599
1654182000000|2022-06-02 15:00:00|27501.2|27494.2|27611.2|27604.2|27636.2|27629.2|27501.2|27494.2|3765
1654185600000|2022-06-02 16:00:00|27613.7|27606.7|27686.2|27679.2|27696.2|27689.2|27601.2|27594.2|1591
1654189200000|2022-06-02 17:00:00|27681.2|27674.2|27701.2|27694.2|27711.2|27704.2|27661.2|27654.2|1230
1654192800000|2022-06-02 18:00:00|27698.7|27691.7|27686.2|27679.2|27731.2|27724.2|27681.2|27674.2|2542
1654196400000|2022-06-02 19:00:00|27683.7|27676.7|27786.2|27779.2|27786.2|27779.2|27681.2|27674.2|1504
1654200000000|2022-06-02 20:00:00|27781.2|27774.2|27755.2|27740.2|27786.2|27779.2|27751.2|27740.2|499
1654203600000|2022-06-02 21:00:00|27752.7|27737.7|27760.4|27730.4|27773.7|27750.2|27750.2|27730.4|15975
1654207200000|2022-06-02 22:00:00|27760.7|27730.7|27762.7|27747.7|27815.2|27800.2|27755.2|27730.7|130
1654210800000|2022-06-02 23:00:00|27760.2|27745.2|27768.7|27761.7|27782.7|27771.7|27693.7|27686.7|2336
1654214400000|2022-06-03 00:00:00|27761.2|27754.2|27668.7|27661.7|27791.2|27784.2|27661.2|27654.2|7813
1654218000000|2022-06-03 01:00:00|27671.2|27664.2|27716.2|27709.2|27731.2|27724.2|27623.7|27616.7|3213
1654221600000|2022-06-03 02:00:00|27718.7|27711.7|27731.2|27724.2|27741.2|27734.2|27711.2|27704.2|1552
1654225200000|2022-06-03 03:00:00|27728.7|27721.7|27721.2|27714.2|27741.2|27734.2|27706.2|27699.2|1679
1654228800000|2022-06-03 04:00:00|27726.2|27719.2|27751.2|27744.2|27786.2|27779.2|27726.2|27719.2|2942
1654232400000|2022-06-03 05:00:00|27753.7|27746.7|27751.2|27744.2|27776.2|27769.2|27741.2|27734.2|4411
1654236000000|2022-06-03 06:00:00|27756.2|27749.2|27798.7|27791.7|27813.7|27806.7|27751.2|27744.2|4381
1654239600000|2022-06-03 07:00:00|27796.2|27789.2|27711.2|27704.2|27796.2|27789.2|27696.2|27689.2|1722
1654243200000|2022-06-03 08:00:00|27713.7|27706.7|27728.7|27721.7|27766.2|27759.2|27701.2|27694.2|1101
1654246800000|2022-06-03 09:00:00|27726.2|27719.2|27711.2|27704.2|27731.2|27724.2|27681.2|27674.2|480
1654250400000|2022-06-03 10:00:00|27713.7|27706.7|27676.2|27669.2|27721.2|27714.2|27666.2|27659.2|498
1654254000000|2022-06-03 11:00:00|27673.7|27666.7|27648.7|27641.7|27686.2|27679.2|27646.2|27639.2|763
1654257600000|2022-06-03 12:00:00|27646.2|27639.2|27648.7|27641.7|27731.2|27724.2|27631.2|27624.2|1398
1654261200000|2022-06-03 13:00:00|27646.2|27639.2|27626.2|27619.2|27681.2|27674.2|27576.2|27569.2|3194
1654264800000|2022-06-03 14:00:00|27638.7|27631.7|27583.7|27576.7|27661.2|27654.2|27546.2|27539.2|2685
1654268400000|2022-06-03 15:00:00|27581.2|27574.2|27566.2|27559.2|27588.7|27581.7|27531.2|27524.2|2607
1654272000000|2022-06-03 16:00:00|27561.2|27554.2|27626.2|27619.2|27626.2|27619.2|27551.2|27544.2|1061
1654275600000|2022-06-03 17:00:00|27623.7|27616.7|27576.2|27569.2|27666.2|27659.2|27566.2|27559.2|1069
1654279200000|2022-06-03 18:00:00|27573.7|27566.7|27606.2|27599.2|27626.2|27619.2|27561.2|27554.2|995
1654282800000|2022-06-03 19:00:00|27603.7|27596.7|27571.2|27564.2|27613.7|27606.7|27551.2|27544.2|1825
1654286400000|2022-06-03 20:00:00|27576.2|27569.2|27595.2|27580.2|27602.7|27594.2|27566.2|27559.2|422
1654466400000|2022-06-05 22:00:00|27615.2|27600.2|27582.7|27567.7|27635.2|27620.2|27572.7|27557.7|55
1654470000000|2022-06-05 23:00:00|27580.2|27565.2|27563.7|27556.7|27636.2|27629.2|27561.2|27554.2|18461
1654473600000|2022-06-06 00:00:00|27551.2|27544.2|27736.1|27729.1|27736.1|27729.1|27518.7|27511.7|9282
1654477200000|2022-06-06 01:00:00|27733.6|27726.6|27811.1|27804.1|27836.1|27829.1|27696.1|27689.1|8130
1654480800000|2022-06-06 02:00:00|27806.1|27799.1|27881.1|27874.1|27891.1|27884.1|27806.1|27799.1|5076
1654484400000|2022-06-06 03:00:00|27883.6|27876.6|27941.1|27934.1|27971.1|27964.1|27881.1|27874.1|7790
1654488000000|2022-06-06 04:00:00|27938.6|27931.6|27966.1|27959.1|27976.1|27969.1|27921.1|27914.1|3866
1654491600000|2022-06-06 05:00:00|27968.6|27961.6|27936.1|27929.1|27988.6|27981.6|27931.1|27924.1|8524
1654495200000|2022-06-06 06:00:00|27931.1|27924.1|27921.1|27914.1|27966.1|27959.1|27896.1|27889.1|4848
1654498800000|2022-06-06 07:00:00|27923.6|27916.6|28036.1|28029.1|28056.1|28049.1|27916.1|27909.1|3097
1654502400000|2022-06-06 08:00:00|28038.6|28031.6|28053.6|28046.6|28061.1|28054.1|28021.1|28014.1|1540
1654506000000|2022-06-06 09:00:00|28056.1|28049.1|28021.1|28014.1|28056.1|28049.1|27991.1|27984.1|1653
1654509600000|2022-06-06 10:00:00|28018.6|28011.6|28021.1|28014.1|28033.6|28026.6|27996.1|27989.1|1903
1654513200000|2022-06-06 11:00:00|28016.1|28009.1|28051.1|28044.1|28051.1|28044.1|28006.1|27999.1|1267
1654516800000|2022-06-06 12:00:00|28053.6|28046.6|28056.1|28049.1|28086.1|28079.1|28031.1|28024.1|1110
1654520400000|2022-06-06 13:00:00|28058.6|28051.6|28071.1|28064.1|28103.6|28096.6|28026.1|28019.1|4501
1654524000000|2022-06-06 14:00:00|28076.1|28069.1|28101.1|28094.1|28123.6|28116.6|28066.1|28059.1|5291
1654527600000|2022-06-06 15:00:00|28103.6|28096.6|28011.1|28004.1|28111.1|28104.1|27951.1|27944.1|3760
1654531200000|2022-06-06 16:00:00|28016.1|28009.1|28006.1|27999.1|28016.1|28009.1|27906.1|27899.1|3703
1654534800000|2022-06-06 17:00:00|28003.6|27996.6|28076.1|28069.1|28076.1|28069.1|27978.6|27971.6|1624
1654538400000|2022-06-06 18:00:00|28073.6|28066.6|28016.1|28009.1|28073.6|28066.6|27971.1|27964.1|1893
1654542000000|2022-06-06 19:00:00|28018.6|28011.6|28023.6|28016.6|28046.1|28039.1|27961.1|27954.1|2620
1654545600000|2022-06-06 20:00:00|28026.1|28019.1|28052.6|28037.6|28052.6|28041.6|28016.1|28009.1|351
1654549200000|2022-06-06 21:00:00|28050.1|28035.1|28037.9|28007.9|28055.1|28040.1|28032.6|28005.5|20211
1654552800000|2022-06-06 22:00:00|28036.7|28006.7|28022.6|28007.6|28055.1|28040.1|28017.6|28002.6|146
1654556400000|2022-06-06 23:00:00|28025.1|28010.1|27983.6|27976.6|28041.1|28034.1|27973.6|27966.6|25062
1654560000000|2022-06-07 00:00:00|27986.1|27979.1|27961.1|27954.1|27986.1|27979.1|27866.1|27859.1|15245
1654563600000|2022-06-07 01:00:00|27966.1|27959.1|28038.6|28031.6|28066.1|28059.1|27901.1|27894.1|6234
1654567200000|2022-06-07 02:00:00|28036.1|28029.1|28038.6|28031.6|28056.1|28049.1|28001.1|27994.1|2789
1654570800000|2022-06-07 03:00:00|28041.1|28034.1|28078.6|28071.6|28106.1|28099.1|28033.6|28026.6|3444
1654574400000|2022-06-07 04:00:00|28076.1|28069.1|28036.1|28029.1|28086.1|28079.1|28031.1|28024.1|2884
1654578000000|2022-06-07 05:00:00|28038.6|28031.6|27956.1|27949.1|28051.1|28044.1|27926.1|27919.1|4928
1654581600000|2022-06-07 06:00:00|27958.6|27951.6|27996.1|27989.1|28051.1|28044.1|27956.1|27949.1|8639
1654585200000|2022-06-07 07:00:00|27998.6|27991.6|28021.1|28014.1|28068.6|28061.6|27993.6|27986.6|1898
1654588800000|2022-06-07 08:00:00|28023.6|28016.6|27986.1|27979.1|28046.1|28039.1|27981.1|27974.1|1823
1654592400000|2022-06-07 09:00:00|27981.1|27974.1|27981.1|27974.1|28001.1|27994.1|27946.1|27939.1|3434
1654596000000|2022-06-07 10:00:00|27986.1|27979.1|27948.6|27941.6|28011.1|28004.1|27931.1|27924.1|4818
1654599600000|2022-06-07 11:00:00|27951.1|27944.1|27946.1|27939.1|27981.1|27974.1|27886.1|27879.1|2065
1654603200000|2022-06-07 12:00:00|27951.1|27944.1|27906.1|27899.1|27961.1|27954.1|27896.1|27889.1|1927
1654606800000|2022-06-07 13:00:00|27911.1|27904.1|27988.6|27981.6|28021.1|28014.1|27891.1|27884.1|4971
1654610400000|2022-06-07 14:00:00|27991.1|27984.1|28116.1|28109.1|28146.1|28139.1|27981.1|27974.1|6052
1654614000000|2022-06-07 15:00:00|28118.6|28111.6|28116.1|28109.1|28126.1|28119.1|28076.1|28069.1|2192
1654617600000|2022-06-07 16:00:00|28121.1|28114.1|28131.1|28124.1|28141.1|28134.1|28081.1|28074.1|2085
1654621200000|2022-06-07 17:00:00|28126.1|28119.1|28123.6|28116.6|28148.6|28141.6|28121.1|28114.1|1419
1654624800000|2022-06-07 18:00:00|28126.1|28119.1|28161.1|28154.1|28188.6|28181.6|28116.1|28109.1|1724
1654628400000|2022-06-07 19:00:00|28156.1|28149.1|28216.1|28209.1|28221.1|28214.1|28151.1|28144.1|2772
1654632000000|2022-06-07 20:00:00|28211.1|28204.1|28165.1|28150.1|28211.1|28204.1|28153.6|28146.6|1421
1654635600000|2022-06-07 21:00:00|28162.6|28147.6|28156.1|28126.1|28162.6|28147.6|28122.6|28107.6|6352
1654639200000|2022-06-07 22:00:00|28152.8|28122.8|28165.1|28150.1|28222.6|28207.6|28148.1|28118.1|1002
1654642800000|2022-06-07 23:00:00|28170.1|28155.1|28136.1|28129.1|28182.6|28169.1|28091.1|28084.1|44995
1654646400000|2022-06-08 00:00:00|28131.1|28124.1|28191.1|28184.1|28208.6|28201.6|28088.6|28081.6|10401
1654650000000|2022-06-08 01:00:00|28188.6|28181.6|28213.6|28206.6|28231.1|28224.1|28151.1|28144.1|3954
1654653600000|2022-06-08 02:00:00|28216.1|28209.1|28191.1|28184.1|28236.1|28229.1|28191.1|28184.1|1582
1654657200000|2022-06-08 03:00:00|28188.6|28181.6|28203.6|28196.6|28216.1|28209.1|28141.1|28134.1|4769
1654660800000|2022-06-08 04:00:00|28201.1|28194.1|28166.1|28159.1|28216.1|28209.1|28163.6|28156.6|4990
1654664400000|2022-06-08 05:00:00|28161.1|28154.1|28236.1|28229.1|28246.1|28239.1|28158.6|28151.6|6213
1654668000000|2022-06-08 06:00:00|28238.6|28231.6|28231.1|28224.1|28281.1|28274.1|28186.1|28179.1|1882
1654671600000|2022-06-08 07:00:00|28228.6|28221.6|28211.1|28204.1|28236.1|28229.1|28161.1|28154.1|3302
1654675200000|2022-06-08 08:00:00|28208.6|28201.6|28221.1|28214.1|28241.1|28234.1|28176.1|28169.1|3338
1654678800000|2022-06-08 09:00:00|28218.6|28211.6|28198.6|28191.6|28221.1|28214.1|28186.1|28179.1|1255
1654682400000|2022-06-08 10:00:00|28196.1|28189.1|28213.6|28206.6|28228.6|28221.6|28171.1|28164.1|337
1654686000000|2022-06-08 11:00:00|28211.1|28204.1|28206.1|28199.1|28226.1|28219.1|28196.1|28189.1|673
1654689600000|2022-06-08 12:00:00|28201.1|28194.1|28211.1|28204.1|28231.1|28224.1|28191.1|28184.1|1697
1654693200000|2022-06-08 13:00:00|28213.6|28206.6|28276.1|28269.1|28291.1|28284.1|28178.6|28171.6|1616
1654696800000|2022-06-08 14:00:00|28281.1|28274.1|28206.1|28199.1|28281.1|28274.1|28191.1|28184.1|1492
1654700400000|2022-06-08 15:00:00|28203.6|28196.6|28246.1|28239.1|28281.1|28274.1|28186.1|28179.1|977
1654704000000|2022-06-08 16:00:00|28248.6|28241.6|28186.1|28179.1|28271.1|28264.1|28121.1|28114.1|750
1654707600000|2022-06-08 17:00:00|28183.6|28176.6|28146.1|28139.1|28191.1|28184.1|28106.1|28099.1|457
1654711200000|2022-06-08 18:00:00|28148.6|28141.6|28161.1|28154.1|28171.1|28164.1|28111.1|28104.1|867
1654714800000|2022-06-08 19:00:00|28163.6|28156.6|28156.1|28149.1|28191.1|28184.1|28111.1|28104.1|845
1654718400000|2022-06-08 20:00:00|28151.1|28144.1|28150.1|28135.1|28171.1|28164.1|28136.1|28129.1|490
1654722000000|2022-06-08 21:00:00|28147.6|28132.6|28165|28135|28166.3|28145.1|28147.6|28131.8|6944
1654725600000|2022-06-08 22:00:00|28160.6|28130.6|28180.1|28165.1|28195.1|28180.1|28137.6|28119.1|443
1654729200000|2022-06-08 23:00:00|28177.6|28162.6|28221.1|28214.1|28266.1|28259.1|28160.1|28145.1|20620
1654732800000|2022-06-09 00:00:00|28216.1|28209.1|28296.1|28289.1|28336.1|28329.1|28208.6|28201.6|7991
1654736400000|2022-06-09 01:00:00|28293.6|28286.6|28237.4|28230.4|28311.1|28304.1|28213.6|28206.6|5044
1654740000000|2022-06-09 02:00:00|28242.4|28235.4|28312.4|28305.4|28322.4|28315.4|28242.4|28235.4|3739
1654743600000|2022-06-09 03:00:00|28309.9|28302.9|28302.4|28295.4|28342.4|28335.4|28292.4|28285.4|2159
1654747200000|2022-06-09 04:00:00|28304.9|28297.9|28352.4|28345.4|28362.4|28355.4|28289.9|28282.9|2411
1654750800000|2022-06-09 05:00:00|28357.4|28350.4|28262.4|28255.4|28392.4|28385.4|28257.4|28250.4|6845
1654754400000|2022-06-09 06:00:00|28257.4|28250.4|28307.4|28300.4|28307.4|28300.4|28249.9|28242.9|5012
1654758000000|2022-06-09 07:00:00|28304.9|28297.9|28272.4|28265.4|28332.4|28325.4|28222.4|28215.4|1536
1654761600000|2022-06-09 08:00:00|28269.9|28262.9|28392.4|28385.4|28397.4|28390.4|28247.4|28240.4|1748
1654765200000|2022-06-09 09:00:00|28397.4|28390.4|28362.4|28355.4|28397.4|28390.4|28342.4|28335.4|5849
1654768800000|2022-06-09 10:00:00|28364.9|28357.9|28347.4|28340.4|28402.4|28395.4|28337.4|28330.4|904
1654772400000|2022-06-09 11:00:00|28344.9|28337.9|28312.4|28305.4|28402.4|28395.4|28302.4|28295.4|1952
1654776000000|2022-06-09 12:00:00|28314.9|28307.9|28219.9|28212.9|28324.9|28317.9|28212.4|28205.4|2557
1654779600000|2022-06-09 13:00:00|28217.4|28210.4|28262.4|28255.4|28272.4|28265.4|28172.4|28165.4|4658
1654783200000|2022-06-09 14:00:00|28257.4|28250.4|28242.4|28235.4|28284.9|28277.9|28182.4|28175.4|2519
1654786800000|2022-06-09 15:00:00|28239.9|28232.9|28212.4|28205.4|28247.4|28240.4|28182.4|28175.4|2474
1654790400000|2022-06-09 16:00:00|28217.4|28210.4|28234.9|28227.9|28242.4|28235.4|28172.4|28165.4|1367
1654794000000|2022-06-09 17:00:00|28237.4|28230.4|28202.4|28195.4|28247.4|28240.4|28162.4|28155.4|1042
1654797600000|2022-06-09 18:00:00|28197.4|28190.4|28112.4|28105.4|28202.4|28195.4|28112.4|28105.4|825
1654801200000|2022-06-09 19:00:00|28107.4|28100.4|27959.9|27952.9|28117.4|28110.4|27957.4|27950.4|3588
1654804800000|2022-06-09 20:00:00|27962.4|27955.4|28041.4|28026.4|28043.9|28035.4|27957.4|27950.4|786
1654808400000|2022-06-09 21:00:00|28046.4|28031.4|28081.6|28051.6|28083.9|28053.9|28033.9|28018.9|17753
1654812000000|2022-06-09 22:00:00|28083.7|28053.7|28033.9|28018.9|28085.4|28055.4|28031.4|28016.4|182
1654815600000|2022-06-09 23:00:00|28036.4|28021.4|28027.4|28020.4|28107.4|28100.4|28007.4|28000.4|25313
1654819200000|2022-06-10 00:00:00|28052.4|28045.4|27857.4|27850.4|28052.4|28045.4|27829.9|27822.9|11211
1654822800000|2022-06-10 01:00:00|27859.9|27852.9|27837.1|27830.1|27907.1|27900.1|27797.4|27790.4|6430
1654826400000|2022-06-10 02:00:00|27842.1|27835.1|27854.6|27847.6|27862.1|27855.1|27802.1|27795.1|2705
1654830000000|2022-06-10 03:00:00|27857.1|27850.1|27872.1|27865.1|27912.1|27905.1|27857.1|27850.1|2641
1654833600000|2022-06-10 04:00:00|27867.1|27860.1|27847.1|27840.1|27867.1|27860.1|27802.1|27795.1|2554
1654837200000|2022-06-10 05:00:00|27849.6|27842.6|27832.1|27825.1|27877.1|27870.1|27797.1|27790.1|5484
1654840800000|2022-06-10 06:00:00|27822.1|27815.1|27869.6|27862.6|27907.1|27900.1|27812.1|27805.1|5508
1654844400000|2022-06-10 07:00:00|27864.6|27857.6|27742.1|27735.1|27882.1|27875.1|27697.1|27690.1|3736
1654848000000|2022-06-10 08:00:00|27739.6|27732.6|27782.1|27775.1|27817.1|27810.1|27737.1|27730.1|1451
1654851600000|2022-06-10 09:00:00|27777.1|27770.1|27787.1|27780.1|27832.1|27825.1|27772.1|27765.1|1240
1654855200000|2022-06-10 10:00:00|27789.6|27782.6|27757.1|27750.1|27807.1|27800.1|27732.1|27725.1|1410
1654858800000|2022-06-10 11:00:00|27754.6|27747.6|27797.1|27790.1|27819.6|27812.6|27747.1|27740.1|922
1654862400000|2022-06-10 12:00:00|27802.1|27795.1|27582.1|27575.1|27837.1|27830.1|27582.1|27575.1|5645
1654866000000|2022-06-10 13:00:00|27584.6|27577.6|27569.6|27562.6|27647.1|27640.1|27532.1|27525.1|5733
1654869600000|2022-06-10 14:00:00|27559.6|27552.6|27367.1|27360.1|27559.6|27552.6|27367.1|27360.1|5499
1654873200000|2022-06-10 15:00:00|27364.6|27357.6|27352.1|27345.1|27377.1|27370.1|27307.1|27300.1|3583
1654876800000|2022-06-10 16:00:00|27354.6|27347.6|27347.1|27340.1|27387.1|27380.1|27327.1|27320.1|1558
1654880400000|2022-06-10 17:00:00|27349.6|27342.6|27392.1|27385.1|27427.1|27420.1|27327.1|27320.1|1417
1654884000000|2022-06-10 18:00:00|27394.6|27387.6|27437.1|27430.1|27447.1|27440.1|27372.1|27365.1|1207
1654887600000|2022-06-10 19:00:00|27439.6|27432.6|27382.1|27375.1|27482.1|27475.1|27377.1|27370.1|2822
1654891200000|2022-06-10 20:00:00|27379.6|27372.6|27433.6|27418.6|27447.1|27440.1|27377.1|27370.1|687
1655071200000|2022-06-12 22:00:00|27301.1|27286.1|27253.6|27238.6|27338.6|27323.6|27226.1|27211.1|633
1655074800000|2022-06-12 23:00:00|27251.1|27236.1|27131.5|27124.5|27290.5|27275.5|27101.5|27094.5|36622
1655078400000|2022-06-13 00:00:00|27134|27127|27089|27082|27196.5|27189.5|27041.5|27034.5|12100
1655082000000|2022-06-13 01:00:00|27086.5|27079.5|27026.5|27019.5|27091.5|27084.5|27001.5|26994.5|7571
1655085600000|2022-06-13 02:00:00|27029|27022|27131.5|27124.5|27144|27137|27011.5|27004.5|4996
1655089200000|2022-06-13 03:00:00|27134|27127|27039|27032|27136.5|27129.5|27016.5|27009.5|4014
1655092800000|2022-06-13 04:00:00|27041.5|27034.5|26971.5|26964.5|27056.5|27049.5|26936.5|26929.5|6273
1655096400000|2022-06-13 05:00:00|26976.5|26969.5|27011.5|27004.5|27031.5|27024.5|26951.5|26944.5|10036
1655100000000|2022-06-13 06:00:00|27006.5|26999.5|26949|26942|27026.5|27019.5|26896.5|26889.5|8427
1655103600000|2022-06-13 07:00:00|26946.5|26939.5|26881.5|26874.5|27021.5|27014.5|26871.5|26864.5|3662
1655107200000|2022-06-13 08:00:00|26884|26877|26741.5|26734.5|26884|26877|26741.5|26734.5|3348
1655110800000|2022-06-13 09:00:00|26739|26732|26741.5|26734.5|26781.5|26774.5|26724|26717|2856
1655114400000|2022-06-13 10:00:00|26744|26737|26746.5|26739.5|26786.5|26779.5|26726.5|26719.5|1195
1655118000000|2022-06-13 11:00:00|26751.5|26744.5|26696.5|26689.5|26796.5|26789.5|26696.5|26689.5|1649
1655121600000|2022-06-13 12:00:00|26699|26692|26681.5|26674.5|26761.5|26754.5|26681.5|26674.5|1696
1655125200000|2022-06-13 13:00:00|26679|26672|26636.5|26629.5|26756.5|26749.5|26626.5|26619.5|4640
1655128800000|2022-06-13 14:00:00|26639|26632|26464|26457|26686.5|26679.5|26436.5|26429.5|5552
1655132400000|2022-06-13 15:00:00|26461.5|26454.5|26536.5|26529.5|26566.5|26559.5|26436.5|26429.5|5429
1655136000000|2022-06-13 16:00:00|26534|26527|26509|26502|26626.5|26619.5|26501.5|26494.5|2536
1655139600000|2022-06-13 17:00:00|26511.5|26504.5|26556.5|26549.5|26586.5|26579.5|26466.5|26459.5|1538
1655143200000|2022-06-13 18:00:00|26559|26552|26491.5|26484.5|26561.5|26554.5|26466.5|26459.5|1608
1655146800000|2022-06-13 19:00:00|26489|26482|26424|26417|26561.5|26554.5|26364|26357|5147
1655150400000|2022-06-13 20:00:00|26421.5|26414.5|26458|26443|26476.5|26469.5|26411.5|26404.5|678
1655154000000|2022-06-13 21:00:00|26460.5|26445.5|26476.8|26446.8|26481.1|26451.1|26430.5|26415.5|16504
1655157600000|2022-06-13 22:00:00|26478.5|26448.5|26480.5|26465.5|26518|26503|26475.5|26448.5|194
1655161200000|2022-06-13 23:00:00|26478|26463|26428.8|26421.8|26491.5|26484.5|26398.8|26391.8|39103
1655164800000|2022-06-14 00:00:00|26426.3|26419.3|26566.3|26559.3|26631.3|26624.3|26416.3|26409.3|12831
1655168400000|2022-06-14 01:00:00|26563.8|26556.8|26376.3|26369.3|26566.3|26559.3|26346.3|26339.3|7634
1655172000000|2022-06-14 02:00:00|26373.8|26366.8|26461.3|26454.3|26466.3|26459.3|26368.8|26361.8|3230
1655175600000|2022-06-14 03:00:00|26463.8|26456.8|26421.3|26414.3|26506.3|26499.3|26416.3|26409.3|4092
1655179200000|2022-06-14 04:00:00|26426.3|26419.3|26516.3|26509.3|26586.3|26579.3|26426.3|26419.3|5984
1655182800000|2022-06-14 05:00:00|26508.8|26501.8|26631.3|26624.3|26656.3|26649.3|26503.8|26496.8|8355
1655186400000|2022-06-14 06:00:00|26626.3|26619.3|26698.8|26691.8|26731.3|26724.3|26611.3|26604.3|7524
1655190000000|2022-06-14 07:00:00|26693.8|26686.8|26658.8|26651.8|26706.3|26699.3|26561.3|26554.3|3161
1655193600000|2022-06-14 08:00:00|26656.3|26649.3|26536.3|26529.3|26668.8|26661.8|26521.3|26514.3|2759
1655197200000|2022-06-14 09:00:00|26533.8|26526.8|26503.8|26496.8|26551.3|26544.3|26498.8|26491.8|2468
1655200800000|2022-06-14 10:00:00|26501.3|26494.3|26461.3|26454.3|26506.3|26499.3|26431.3|26424.3|1978
1655204400000|2022-06-14 11:00:00|26466.3|26459.3|26426.3|26419.3|26506.3|26499.3|26426.3|26419.3|1495
1655208000000|2022-06-14 12:00:00|26431.3|26424.3|26546.3|26539.3|26591.3|26584.3|26423.8|26416.8|2171
1655211600000|2022-06-14 13:00:00|26548.8|26541.8|26598.8|26591.8|26606.3|26599.3|26458.8|26451.8|3909
1655215200000|2022-06-14 14:00:00|26596.3|26589.3|26501.3|26494.3|26621.3|26614.3|26426.3|26419.3|3698
1655218800000|2022-06-14 15:00:00|26503.8|26496.8|26436.3|26429.3|26536.3|26529.3|26411.3|26404.3|5459
1655222400000|2022-06-14 16:00:00|26431.3|26424.3|26411.3|26404.3|26431.3|26424.3|26356.3|26349.3|2020
1655226000000|2022-06-14 17:00:00|26413.8|26406.8|26386.3|26379.3|26511.3|26504.3|26341.3|26334.3|1906
1655229600000|2022-06-14 18:00:00|26383.8|26376.8|26371.3|26364.3|26441.3|26434.3|26356.3|26349.3|967
1655233200000|2022-06-14 19:00:00|26376.3|26369.3|26476.3|26469.3|26481.3|26474.3|26306.3|26299.3|3316
1655236800000|2022-06-14 20:00:00|26478.8|26471.8|26470.3|26455.3|26481.3|26474.3|26431.3|26424.3|678
1655240400000|2022-06-14 21:00:00|26475.3|26460.3|26492.3|26462.3|26495|26475.3|26455.3|26440.3|18394
1655244000000|2022-06-14 22:00:00|26497.6|26467.6|26510.3|26495.3|26522.8|26507.8|26480.3|26465.3|83
1655247600000|2022-06-14 23:00:00|26507.8|26492.8|26616.3|26609.3|26626.3|26619.3|26450.3|26435.3|34192
1655251200000|2022-06-15 00:00:00|26613.8|26606.8|26441.3|26434.3|26626.3|26619.3|26421.3|26414.3|6834
1655254800000|2022-06-15 01:00:00|26436.3|26429.3|26453.6|26446.6|26496.1|26489.1|26406.3|26399.3|5182
1655258400000|2022-06-15 02:00:00|26451.1|26444.1|26436.1|26429.1|26476.1|26469.1|26421.1|26414.1|2514
1655262000000|2022-06-15 03:00:00|26438.6|26431.6|26406.1|26399.1|26451.1|26444.1|26401.1|26394.1|2619
1655265600000|2022-06-15 04:00:00|26401.1|26394.1|26386.1|26379.1|26421.1|26414.1|26371.1|26364.1|3368
1655269200000|2022-06-15 05:00:00|26383.6|26376.6|26346.1|26339.1|26396.1|26389.1|26316.1|26309.1|7486
1655272800000|2022-06-15 06:00:00|26341.1|26334.1|26321.1|26314.1|26386.1|26379.1|26286.1|26279.1|5949
1655276400000|2022-06-15 07:00:00|26323.6|26316.6|26361.1|26354.1|26366.1|26359.1|26266.1|26259.1|2350
1655280000000|2022-06-15 08:00:00|26356.1|26349.1|26356.1|26349.1|26453.6|26446.6|26346.1|26339.1|1724
1655283600000|2022-06-15 09:00:00|26361.1|26354.1|26366.1|26359.1|26381.1|26374.1|26311.1|26304.1|1033
1655287200000|2022-06-15 10:00:00|26363.6|26356.6|26318.6|26311.6|26366.1|26359.1|26306.1|26299.1|778
1655290800000|2022-06-15 11:00:00|26321.1|26314.1|26396.1|26389.1|26406.1|26399.1|26296.1|26289.1|1346
1655294400000|2022-06-15 12:00:00|26393.6|26386.6|26411.1|26404.1|26416.1|26409.1|26346.1|26339.1|1890
1655298000000|2022-06-15 13:00:00|26413.6|26406.6|26466.1|26459.1|26491.1|26484.1|26376.1|26369.1|3552
1655301600000|2022-06-15 14:00:00|26461.1|26454.1|26423.6|26416.6|26506.1|26499.1|26386.1|26379.1|2239
1655305200000|2022-06-15 15:00:00|26421.1|26414.1|26396.1|26389.1|26433.6|26426.6|26371.1|26364.1|1663
1655308800000|2022-06-15 16:00:00|26393.6|26386.6|26336.1|26329.1|26431.1|26424.1|26331.1|26324.1|1259
1655312400000|2022-06-15 17:00:00|26333.6|26326.6|26416.1|26409.1|26423.6|26416.6|26326.1|26319.1|1125
1655316000000|2022-06-15 18:00:00|26413.6|26406.6|26433.6|26426.6|26606.1|26599.1|26191.1|26184.1|12742
1655319600000|2022-06-15 19:00:00|26436.1|26429.1|26566.1|26559.1|26688.6|26681.6|26426.1|26419.1|8630
1655323200000|2022-06-15 20:00:00|26563.6|26556.6|26582.6|26567.6|26596.1|26589.1|26548.6|26541.6|575
1655326800000|2022-06-15 21:00:00|26585.1|26570.1|26622.3|26592.3|26632.2|26602.2|26585.1|26570.1|7689
1655330400000|2022-06-15 22:00:00|26635.1|26605.1|26705.1|26690.1|26737.6|26722.6|26612.6|26597.6|238
1655334000000|2022-06-15 23:00:00|26712.6|26697.6|26828.6|26821.6|26876.1|26869.1|26665.1|26650.1|45820
1655337600000|2022-06-16 00:00:00|26826.1|26819.1|26866.1|26859.1|26906.1|26899.1|26778.6|26771.6|9779
1655341200000|2022-06-16 01:00:00|26868.6|26861.6|26821.1|26814.1|26951.1|26944.1|26786.1|26779.1|6522
1655344800000|2022-06-16 02:00:00|26818.6|26811.6|26703.6|26696.6|26851.1|26844.1|26661.1|26654.1|4948
1655348400000|2022-06-16 03:00:00|26701.1|26694.1|26621.1|26614.1|26738.6|26731.6|26596.1|26589.1|3299
1655352000000|2022-06-16 04:00:00|26618.6|26611.6|26556.1|26549.1|26651.1|26644.1|26551.1|26544.1|3747
1655355600000|2022-06-16 05:00:00|26551.1|26544.1|26436.1|26429.1|26566.1|26559.1|26431.1|26424.1|7575
1655359200000|2022-06-16 06:00:00|26441.1|26434.1|26403.6|26396.6|26496.1|26489.1|26368.6|26361.6|6039
1655362800000|2022-06-16 07:00:00|26401.1|26394.1|25926.1|25919.1|26406.1|26399.1|25698.6|25691.6|9976
1655366400000|2022-06-16 08:00:00|25923.6|25916.6|25841.1|25834.1|26056.1|26049.1|25836.1|25829.1|3274
1655370000000|2022-06-16 09:00:00|25838.6|25831.6|25821.1|25814.1|25846.1|25839.1|25726.1|25719.1|3278
1655373600000|2022-06-16 10:00:00|25818.6|25811.6|25728.6|25721.6|25851.1|25844.1|25726.1|25719.1|1923
1655377200000|2022-06-16 11:00:00|25726.1|25719.1|25741.1|25734.1|25796.1|25789.1|25696.1|25689.1|2323
1655380800000|2022-06-16 12:00:00|25736.1|25729.1|25816.1|25809.1|25866.1|25859.1|25731.1|25724.1|2536
1655384400000|2022-06-16 13:00:00|25818.6|25811.6|25701.1|25694.1|25836.1|25829.1|25686.1|25679.1|5039
1655388000000|2022-06-16 14:00:00|25698.6|25691.6|25626.1|25619.1|25716.1|25709.1|25601.1|25594.1|2860
1655391600000|2022-06-16 15:00:00|25628.6|25621.6|25696.1|25689.1|25771.1|25764.1|25626.1|25619.1|4308
1655395200000|2022-06-16 16:00:00|25693.6|25686.6|25736.1|25729.1|25761.1|25754.1|25646.1|25639.1|2007
1655398800000|2022-06-16 17:00:00|25741.1|25734.1|25688.6|25681.6|25801.1|25794.1|25686.1|25679.1|2018
1655402400000|2022-06-16 18:00:00|25691.1|25684.1|25631.1|25624.1|25716.1|25709.1|25601.1|25594.1|1686
1655406000000|2022-06-16 19:00:00|25628.6|25621.6|25661.1|25654.1|25721.1|25714.1|25621.1|25614.1|3194
1655409600000|2022-06-16 20:00:00|25666.1|25659.1|25735.1|25720.1|25736.1|25729.1|25651.1|25644.1|711
1655413200000|2022-06-16 21:00:00|25737.6|25722.6|25752.1|25722.1|25758.1|25735.1|25730.1|25715.1|7404
1655416800000|2022-06-16 22:00:00|25755.8|25725.8|25752.6|25737.6|25771.9|25750.1|25747.6|25725.8|33
1655420400000|2022-06-16 23:00:00|25757.6|25742.6|25828.6|25821.6|25866.1|25859.1|25651.1|25644.1|49605
1655424000000|2022-06-17 00:00:00|25811.1|25804.1|25791.1|25784.1|25921.1|25914.1|25661.1|25654.1|18917
1655427600000|2022-06-17 01:00:00|25788.6|25781.6|25841.1|25834.1|25876.1|25869.1|25776.1|25769.1|6695
1655431200000|2022-06-17 02:00:00|25846.1|25839.1|25916.1|25909.1|26138.6|26131.6|25796.1|25789.1|13478
1655434800000|2022-06-17 03:00:00|25911.1|25904.1|25898.4|25891.4|26065.9|26058.9|25890.9|25883.9|7906
1655438400000|2022-06-17 04:00:00|25895.9|25888.9|26020.9|26013.9|26063.4|26056.4|25870.9|25863.9|6897
1655442000000|2022-06-17 05:00:00|26023.4|26016.4|25955.9|25948.9|26065.9|26058.9|25945.9|25938.9|8926
1655445600000|2022-06-17 06:00:00|25950.9|25943.9|25890.9|25883.9|25965.9|25958.9|25810.9|25803.9|8169
1655449200000|2022-06-17 07:00:00|25888.4|25881.4|25953.4|25946.4|25965.9|25958.9|25820.9|25813.9|2533
1655452800000|2022-06-17 08:00:00|25950.9|25943.9|26085.9|26078.9|26115.9|26108.9|25930.9|25923.9|2640
1655456400000|2022-06-17 09:00:00|26088.4|26081.4|26095.9|26088.9|26135.9|26128.9|25995.9|25988.9|2051
1655460000000|2022-06-17 10:00:00|26093.4|26086.4|26075.9|26068.9|26115.9|26108.9|26055.9|26048.9|1113
1655463600000|2022-06-17 11:00:00|26073.4|26066.4|26075.9|26068.9|26115.9|26108.9|26040.9|26033.9|1346
1655467200000|2022-06-17 12:00:00|26073.4|26066.4|26005.9|25998.9|26103.4|26096.4|25995.9|25988.9|1319
1655470800000|2022-06-17 13:00:00|26003.4|25996.4|26055.9|26048.9|26090.9|26083.9|25913.4|25906.4|4828
1655474400000|2022-06-17 14:00:00|26058.4|26051.4|25900.9|25893.9|26063.4|26056.4|25843.4|25836.4|3347
1655478000000|2022-06-17 15:00:00|25895.9|25888.9|25930.9|25923.9|26065.9|26058.9|25863.4|25856.4|5268
1655481600000|2022-06-17 16:00:00|25933.4|25926.4|26015.9|26008.9|26020.9|26013.9|25905.9|25898.9|1687
1655485200000|2022-06-17 17:00:00|26013.4|26006.4|26070.9|26063.9|26130.9|26123.9|26005.9|25998.9|2201
1655488800000|2022-06-17 18:00:00|26073.4|26066.4|26055.9|26048.9|26125.9|26118.9|26045.9|26038.9|1670
1655492400000|2022-06-17 19:00:00|26060.9|26053.9|25978.4|25971.4|26078.4|26071.4|25960.9|25953.9|3181
1655496000000|2022-06-17 20:00:00|25980.9|25973.9|26017.4|26002.4|26033.4|26026.4|25973.4|25966.4|515
1655676000000|2022-06-19 22:00:00|26037.4|26022.4|26117.4|26102.4|26117.4|26102.4|26037.4|26022.4|148
1655679600000|2022-06-19 23:00:00|26119.9|26104.9|26191.4|26184.4|26216.4|26209.4|26082.9|26067.9|35918
1655683200000|2022-06-20 00:00:00|26188.9|26181.9|25856.4|25849.4|26188.9|26181.9|25843.9|25836.9|10087
1655686800000|2022-06-20 01:00:00|25851.4|25844.4|25591.4|25584.4|25876.4|25869.4|25581.4|25574.4|9455
1655690400000|2022-06-20 02:00:00|25593.9|25586.9|25596.4|25589.4|25651.4|25644.4|25506.4|25499.4|5235
1655694000000|2022-06-20 03:00:00|25601.4|25594.4|25651.4|25644.4|25721.4|25714.4|25566.4|25559.4|4522
1655697600000|2022-06-20 04:00:00|25656.4|25649.4|25631.4|25624.4|25706.4|25699.4|25621.4|25614.4|3755
1655701200000|2022-06-20 05:00:00|25636.4|25629.4|25761.4|25754.4|25761.4|25754.4|25621.4|25614.4|7628
1655704800000|2022-06-20 06:00:00|25766.4|25759.4|25853.9|25846.9|25878.9|25871.9|25756.4|25749.4|5729
1655708400000|2022-06-20 07:00:00|25851.4|25844.4|25851.4|25844.4|25871.4|25864.4|25776.4|25769.4|1886
1655712000000|2022-06-20 08:00:00|25848.9|25841.9|25883.9|25876.9|25941.4|25934.4|25836.4|25829.4|1665
1655715600000|2022-06-20 09:00:00|25881.4|25874.4|25898.9|25891.9|25901.4|25894.4|25833.9|25826.9|854
1655719200000|2022-06-20 10:00:00|25901.4|25894.4|25896.4|25889.4|25931.4|25924.4|25886.4|25879.4|533
1655722800000|2022-06-20 11:00:00|25898.9|25891.9|25951.4|25944.4|25961.4|25954.4|25891.4|25884.4|774
1655726400000|2022-06-20 12:00:00|25956.4|25949.4|25938.9|25931.9|25961.4|25954.4|25926.4|25919.4|415
1655730000000|2022-06-20 13:00:00|25936.4|25929.4|25966.4|25959.4|25971.4|25964.4|25916.4|25909.4|1094
1655733600000|2022-06-20 14:00:00|25961.4|25954.4|25971.4|25964.4|25981.4|25974.4|25951.4|25944.4|517
1655737200000|2022-06-20 15:00:00|25973.9|25966.9|26046.4|26039.4|26071.4|26064.4|25971.4|25964.4|1496
1655740800000|2022-06-20 16:00:00|26048.9|26041.9|26047.9|26032.9|26056.4|26049.4|26028.9|26021.9|944
1655744400000|2022-06-20 17:00:00|26050.4|26035.4|26050.4|26035.4|26050.4|26035.4|26035.4|26020.4|77
1655748000000|2022-06-20 18:00:00|26045.4|26030.4|26047.9|26032.9|26052.9|26037.9|26045.4|26030.4|26
1655751600000|2022-06-20 19:00:00|26045.4|26030.4|26042.9|26027.9|26045.4|26030.4|26035.4|26020.4|74
1655755200000|2022-06-20 20:00:00|26040.4|26025.4|26045.4|26030.4|26045.4|26030.4|25995.4|25980.4|286
1655758800000|2022-06-20 21:00:00|26042.9|26027.9|26035.9|26005.9|26052.9|26037.9|26017.9|26002.9|8218
1655762400000|2022-06-20 22:00:00|26031|26001|26050.4|26035.4|26062.9|26047.9|26022.9|26001|97
1655766000000|2022-06-20 23:00:00|26047.9|26032.9|26101.4|26094.4|26166.4|26159.4|26035.4|26020.4|2544
1655769600000|2022-06-21 00:00:00|26096.4|26089.4|26211.4|26204.4|26228.9|26221.9|25986.4|25979.4|10972
1655773200000|2022-06-21 01:00:00|26208.9|26201.9|26221.4|26214.4|26231.4|26224.4|26098.9|26091.9|6497
1655776800000|2022-06-21 02:00:00|26226.4|26219.4|26231.5|26224.5|26271.4|26264.4|26204|26197|3583
1655780400000|2022-06-21 03:00:00|26229|26222|26316.5|26309.5|26321.5|26314.5|26216.5|26209.5|3558
1655784000000|2022-06-21 04:00:00|26319|26312|26406.5|26399.5|26416.5|26409.5|26316.5|26309.5|4595
1655787600000|2022-06-21 05:00:00|26409|26402|26256.5|26249.5|26421.5|26414.5|26241.5|26234.5|8372
1655791200000|2022-06-21 06:00:00|26251.5|26244.5|26279|26272|26306.5|26299.5|26224|26217|6005
1655794800000|2022-06-21 07:00:00|26276.5|26269.5|26401.5|26394.5|26416.5|26409.5|26271.5|26264.5|3069
1655798400000|2022-06-21 08:00:00|26399|26392|26426.5|26419.5|26446.5|26439.5|26386.5|26379.5|1628
1655802000000|2022-06-21 09:00:00|26431.5|26424.5|26389|26382|26436.5|26429.5|26376.5|26369.5|960
1655805600000|2022-06-21 10:00:00|26386.5|26379.5|26416.5|26409.5|26421.5|26414.5|26371.5|26364.5|855
1655809200000|2022-06-21 11:00:00|26411.5|26404.5|26381.5|26374.5|26416.5|26409.5|26371.5|26364.5|1002
1655812800000|2022-06-21 12:00:00|26376.5|26369.5|26366.5|26359.5|26396.5|26389.5|26361.5|26354.5|1140
1655816400000|2022-06-21 13:00:00|26364|26357|26484|26477|26486.5|26479.5|26361.5|26354.5|2159
1655820000000|2022-06-21 14:00:00|26481.5|26474.5|26491.5|26484.5|26501.5|26494.5|26451.5|26444.5|1775
1655823600000|2022-06-21 15:00:00|26494|26487|26431.5|26424.5|26501.5|26494.5|26426.5|26419.5|2222
1655827200000|2022-06-21 16:00:00|26434|26427|26496.5|26489.5|26496.5|26489.5|26421.5|26414.5|629
1655830800000|2022-06-21 17:00:00|26494|26487|26461.5|26454.5|26506.5|26499.5|26456.5|26449.5|809
1655834400000|2022-06-21 18:00:00|26459|26452|26509|26502|26511.5|26504.5|26446.5|26439.5|887
1655838000000|2022-06-21 19:00:00|26511.5|26504.5|26496.5|26489.5|26531.5|26524.5|26486.5|26479.5|1719
1655841600000|2022-06-21 20:00:00|26494|26487|26543|26528|26543|26529.5|26491.5|26484.5|268
1655845200000|2022-06-21 21:00:00|26540.5|26525.5|26532.8|26502.8|26540.5|26525.5|26505.5|26490.5|33615
1655848800000|2022-06-21 22:00:00|26525.5|26495.5|26525.5|26510.5|26540.5|26525.5|26500.5|26485.5|115
1655852400000|2022-06-21 23:00:00|26528|26513|26441.5|26434.5|26535.5|26520.5|26409|26402|18735
1655856000000|2022-06-22 00:00:00|26446.5|26439.5|26266.5|26259.5|26451.5|26444.5|26236.5|26229.5|9576
1655859600000|2022-06-22 01:00:00|26269|26262|26236.6|26229.6|26331.5|26324.5|26146.6|26139.6|5916
1655863200000|2022-06-22 02:00:00|26234.1|26227.1|26186.6|26179.6|26281.6|26274.6|26181.6|26174.6|2935
1655866800000|2022-06-22 03:00:00|26191.6|26184.6|26226.6|26219.6|26231.6|26224.6|26141.6|26134.6|3084
1655870400000|2022-06-22 04:00:00|26224.1|26217.1|26231.6|26224.6|26251.6|26244.6|26176.6|26169.6|2332
1655874000000|2022-06-22 05:00:00|26234.1|26227.1|26171.6|26164.6|26251.6|26244.6|26161.6|26154.6|4142
1655877600000|2022-06-22 06:00:00|26166.6|26159.6|26184.1|26177.1|26199.1|26192.1|26131.6|26124.6|4477
1655881200000|2022-06-22 07:00:00|26179.1|26172.1|26051.6|26044.6|26181.6|26174.6|26026.6|26019.6|3470
1655884800000|2022-06-22 08:00:00|26054.1|26047.1|26056.6|26049.6|26086.6|26079.6|25991.6|25984.6|1422
1655888400000|2022-06-22 09:00:00|26061.6|26054.6|26076.6|26069.6|26101.6|26094.6|26046.6|26039.6|795
1655892000000|2022-06-22 10:00:00|26079.1|26072.1|26131.6|26124.6|26151.6|26144.6|26069.1|26062.1|746
1655895600000|2022-06-22 11:00:00|26136.6|26129.6|26134.1|26127.1|26226.6|26219.6|26126.6|26119.6|3210
1655899200000|2022-06-22 12:00:00|26136.6|26129.6|26121.6|26114.6|26156.6|26149.6|26071.6|26064.6|1311
1655902800000|2022-06-22 13:00:00|26119.1|26112.1|26274.1|26267.1|26331.6|26324.6|26099.1|26092.1|4009
1655906400000|2022-06-22 14:00:00|26271.6|26264.6|26396.6|26389.6|26436.6|26429.6|26246.6|26239.6|4164
1655910000000|2022-06-22 15:00:00|26399.1|26392.1|26256.6|26249.6|26411.6|26404.6|26246.6|26239.6|3486
1655913600000|2022-06-22 16:00:00|26254.1|26247.1|26346.6|26339.6|26346.6|26339.6|26241.6|26234.6|2559
1655917200000|2022-06-22 17:00:00|26351.6|26344.6|26381.6|26374.6|26401.6|26394.6|26311.6|26304.6|979
1655920800000|2022-06-22 18:00:00|26386.6|26379.6|26391.6|26384.6|26446.6|26439.6|26356.6|26349.6|1045
1655924400000|2022-06-22 19:00:00|26394.1|26387.1|26246.6|26239.6|26396.6|26389.6|26241.6|26234.6|2255
1655928000000|2022-06-22 20:00:00|26249.1|26242.1|26230.6|26215.6|26271.6|26264.6|26224.1|26213.1|397
1655931600000|2022-06-22 21:00:00|26240.6|26225.6|26243.4|26213.4|26243.4|26225.6|26217.9|26187.9|14951
1655935200000|2022-06-22 22:00:00|26248.8|26218.8|26220.6|26205.6|26259|26229|26198.1|26183.1|110
1655938800000|2022-06-22 23:00:00|26218.1|26203.1|26126.6|26119.6|26218.1|26203.1|26056.6|26049.6|27544
1655942400000|2022-06-23 00:00:00|26109.1|26102.1|26351.6|26344.6|26401.6|26394.6|26101.6|26094.6|8822
1655946000000|2022-06-23 01:00:00|26346.6|26339.6|26126.6|26119.6|26351.6|26344.6|26096.6|26089.6|7665
1655949600000|2022-06-23 02:00:00|26131.6|26124.6|26116.6|26109.6|26191.6|26184.6|26109.1|26102.1|3324
1655953200000|2022-06-23 03:00:00|26119.1|26112.1|26086.6|26079.6|26171.6|26164.6|26081.6|26074.6|2758
1655956800000|2022-06-23 04:00:00|26084.1|26077.1|26136.6|26129.6|26206.6|26199.6|26031.6|26024.6|3432
1655960400000|2022-06-23 05:00:00|26139.1|26132.1|26169.1|26162.1|26221.6|26214.6|26111.6|26104.6|3760
1655964000000|2022-06-23 06:00:00|26161.6|26154.6|26164.1|26157.1|26189.1|26182.1|26121.6|26114.6|3332
1655967600000|2022-06-23 07:00:00|26161.6|26154.6|26044.1|26037.1|26169.1|26162.1|26024.1|26017.1|2225
1655971200000|2022-06-23 08:00:00|26041.6|26034.6|26116.6|26109.6|26181.6|26174.6|26031.6|26024.6|1956
1655974800000|2022-06-23 09:00:00|26119.1|26112.1|26184.1|26177.1|26191.6|26184.6|26116.6|26109.6|1071
1655978400000|2022-06-23 10:00:00|26181.6|26174.6|26271.6|26264.6|26281.6|26274.6|26176.6|26169.6|1412
1655982000000|2022-06-23 11:00:00|26274.1|26267.1|26286.6|26279.6|26301.6|26294.6|26246.6|26239.6|1010
1655985600000|2022-06-23 12:00:00|26281.6|26274.6|26186.6|26179.6|26284.1|26277.1|26156.6|26149.6|1519
1655989200000|2022-06-23 13:00:00|26184.1|26177.1|26189.1|26182.1|26221.6|26214.6|26086.6|26079.6|3828
1655992800000|2022-06-23 14:00:00|26184.1|26177.1|26221.6|26214.6|26231.6|26224.6|26106.6|26099.6|2710
1655996400000|2022-06-23 15:00:00|26219.1|26212.1|26134.1|26127.1|26236.6|26229.6|26126.6|26119.6|2097
1656000000000|2022-06-23 16:00:00|26136.6|26129.6|26066.6|26059.6|26136.6|26129.6|26046.6|26039.6|2037
1656003600000|2022-06-23 17:00:00|26061.6|26054.6|26121.6|26114.6|26126.6|26119.6|26031.6|26024.6|1147
1656007200000|2022-06-23 18:00:00|26124.1|26117.1|26166.6|26159.6|26181.6|26174.6|26106.6|26099.6|1369
1656010800000|2022-06-23 19:00:00|26161.6|26154.6|26246.6|26239.6|26256.6|26249.6|26151.6|26144.6|2832
1656014400000|2022-06-23 20:00:00|26244.1|26237.1|26195.6|26180.6|26244.1|26237.1|26186.6|26179.6|343
1656018000000|2022-06-23 21:00:00|26198.1|26183.1|26205|26175|26205.4|26185.6|26170.6|26155.6|16265
1656021600000|2022-06-23 22:00:00|26200.2|26170.2|26255.6|26240.6|26255.6|26240.6|26193.1|26169|261
1656025200000|2022-06-23 23:00:00|26263.1|26248.1|26191.6|26184.6|26270.6|26259.6|26171.6|26164.6|22131
1656028800000|2022-06-24 00:00:00|26186.6|26179.6|26316.6|26309.6|26326.6|26319.6|26131.6|26124.6|6829
1656032400000|2022-06-24 01:00:00|26311.6|26304.6|26341.6|26334.6|26391.6|26384.6|26291.6|26284.6|5042
1656036000000|2022-06-24 02:00:00|26336.6|26329.6|26411.6|26404.6|26431.6|26424.6|26336.6|26329.6|2799
1656039600000|2022-06-24 03:00:00|26406.6|26399.6|26406.6|26399.6|26421.6|26414.6|26346.6|26339.6|2820
1656043200000|2022-06-24 04:00:00|26409.1|26402.1|26461.6|26454.6|26491.6|26484.6|26409.1|26402.1|3298
1656046800000|2022-06-24 05:00:00|26469.1|26462.1|26501.6|26494.6|26516.6|26509.6|26459.1|26452.1|5224
1656050400000|2022-06-24 06:00:00|26496.6|26489.6|26481.6|26474.6|26536.6|26529.6|26476.6|26469.6|5091
1656054000000|2022-06-24 07:00:00|26486.6|26479.6|26494.1|26487.1|26521.6|26514.6|26441.6|26434.6|1758
1656057600000|2022-06-24 08:00:00|26496.6|26489.6|26546.6|26539.6|26561.6|26554.6|26476.6|26469.6|1560
1656061200000|2022-06-24 09:00:00|26541.6|26534.6|26566.6|26559.6|26571.6|26564.6|26511.6|26504.6|989
1656064800000|2022-06-24 10:00:00|26569.1|26562.1|26581.6|26574.6|26586.6|26579.6|26559.1|26552.1|738
1656068400000|2022-06-24 11:00:00|26576.6|26569.6|26579.1|26572.1|26599.1|26592.1|26566.6|26559.6|951
1656072000000|2022-06-24 12:00:00|26576.6|26569.6|26561.6|26554.6|26591.6|26584.6|26546.6|26539.6|1067
1656075600000|2022-06-24 13:00:00|26559.1|26552.1|26671.6|26664.6|26686.6|26679.6|26556.6|26549.6|2578
1656079200000|2022-06-24 14:00:00|26686.6|26679.6|26796.6|26789.6|26806.6|26799.6|26681.6|26674.6|4299
1656082800000|2022-06-24 15:00:00|26799.1|26792.1|26801.6|26794.6|26816.6|26809.6|26771.6|26764.6|2261
1656086400000|2022-06-24 16:00:00|26804.1|26797.1|26816.6|26809.6|26821.6|26814.6|26794.1|26787.1|1033
1656090000000|2022-06-24 17:00:00|26814.1|26807.1|26826.6|26819.6|26836.6|26829.6|26801.6|26794.6|996
1656093600000|2022-06-24 18:00:00|26831.6|26824.6|26846.6|26839.6|26851.6|26844.6|26816.6|26809.6|733
1656097200000|2022-06-24 19:00:00|26841.6|26834.6|26926.6|26919.6|26931.6|26924.6|26829.1|26822.1|2147
1656100800000|2022-06-24 20:00:00|26924.1|26917.1|26889.1|26882.1|26924.1|26917.1|26866.6|26859.6|569
1656280800000|2022-06-26 22:00:00|26920.6|26905.6|26870.6|26855.6|26920.6|26905.6|26835.6|26820.6|254
1656284400000|2022-06-26 23:00:00|26873.1|26858.1|26794.1|26787.1|26903.1|26892.1|26781.6|26774.6|18746
1656288000000|2022-06-27 00:00:00|26791.6|26784.6|26686.6|26679.6|26791.6|26784.6|26676.6|26669.6|7301
1656291600000|2022-06-27 01:00:00|26684.1|26677.1|26816.5|26809.5|26816.5|26809.5|26666.6|26659.6|4711
1656295200000|2022-06-27 02:00:00|26814|26807|26846.5|26839.5|26881.5|26874.5|26741.5|26734.5|4891
1656298800000|2022-06-27 03:00:00|26849|26842|26841.5|26834.5|26851.5|26844.5|26796.5|26789.5|2263
1656302400000|2022-06-27 04:00:00|26839|26832|26896.5|26889.5|26901.5|26894.5|26836.5|26829.5|2672
1656306000000|2022-06-27 05:00:00|26891.5|26884.5|26881.5|26874.5|26941.5|26934.5|26836.5|26829.5|6670
1656309600000|2022-06-27 06:00:00|26871.5|26864.5|26831.5|26824.5|26881.5|26874.5|26814|26807|4877
1656313200000|2022-06-27 07:00:00|26826.5|26819.5|26974|26967|26981.5|26974.5|26816.5|26809.5|3327
1656316800000|2022-06-27 08:00:00|26971.5|26964.5|26901.5|26894.5|27001.5|26994.5|26881.5|26874.5|2176
1656320400000|2022-06-27 09:00:00|26899|26892|26901.5|26894.5|26931.5|26924.5|26876.5|26869.5|953
1656324000000|2022-06-27 10:00:00|26896.5|26889.5|26901.5|26894.5|26911.5|26904.5|26871.5|26864.5|759
1656327600000|2022-06-27 11:00:00|26904|26897|26891.5|26884.5|26921.5|26914.5|26886.5|26879.5|883
1656331200000|2022-06-27 12:00:00|26896.5|26889.5|26864|26857|26896.5|26889.5|26831.5|26824.5|1024
1656334800000|2022-06-27 13:00:00|26866.5|26859.5|26751.5|26744.5|26884|26877|26714|26707|2641
1656338400000|2022-06-27 14:00:00|26749|26742|26831.5|26824.5|26846.5|26839.5|26741.5|26734.5|3733
1656342000000|2022-06-27 15:00:00|26829|26822|26821.5|26814.5|26846.5|26839.5|26791.5|26784.5|1529
1656345600000|2022-06-27 16:00:00|26816.5|26809.5|26806.5|26799.5|26826.5|26819.5|26751.5|26744.5|1138
1656349200000|2022-06-27 17:00:00|26804|26797|26771.5|26764.5|26809|26802|26751.5|26744.5|819
1656352800000|2022-06-27 18:00:00|26776.5|26769.5|26786.5|26779.5|26806.5|26799.5|26746.5|26739.5|796
1656356400000|2022-06-27 19:00:00|26781.5|26774.5|26761.5|26754.5|26811.5|26804.5|26734|26727|1714
1656360000000|2022-06-27 20:00:00|26766.5|26759.5|26763|26748|26791.5|26784.5|26751.5|26740.5|400
1656363600000|2022-06-27 21:00:00|26765.5|26750.5|26786.3|26756.3|26803|26788|26760.5|26745.5|16145
1656367200000|2022-06-27 22:00:00|26794.7|26764.7|26768|26753|26800.8|26770.8|26748|26733|45
1656370800000|2022-06-27 23:00:00|26770.5|26755.5|26786.5|26779.5|26794|26787|26716.5|26709.5|16795
1656374400000|2022-06-28 00:00:00|26789|26782|26946.5|26939.5|26949|26942|26786.5|26779.5|5172
1656378000000|2022-06-28 01:00:00|26949|26942|26816.5|26809.5|27011.5|27004.5|26796.5|26789.5|5324
1656381600000|2022-06-28 02:00:00|26819|26812|26831.5|26824.5|26889|26882|26796.5|26789.5|2360
1656385200000|2022-06-28 03:00:00|26829|26822|26916.5|26909.5|26921.5|26914.5|26816.5|26809.5|2252
1656388800000|2022-06-28 04:00:00|26919|26912|26936.5|26929.5|26976.5|26969.5|26906.5|26899.5|1895
1656392400000|2022-06-28 05:00:00|26939|26932|27016.5|27009.5|27016.5|27009.5|26936.5|26929.5|3329
1656396000000|2022-06-28 06:00:00|26983.6|26976.6|27076.1|27069.1|27113.6|27106.6|26983.6|26976.6|5025
1656399600000|2022-06-28 07:00:00|27078.6|27071.6|27083.6|27076.6|27208.6|27201.6|27043.6|27036.6|2673
1656403200000|2022-06-28 08:00:00|27081.1|27074.1|27143.6|27136.6|27148.6|27141.6|27081.1|27074.1|1323
1656406800000|2022-06-28 09:00:00|27148.6|27141.6|27203.6|27196.6|27228.6|27221.6|27143.6|27136.6|2650
1656410400000|2022-06-28 10:00:00|27208.6|27201.6|27228.6|27221.6|27241.1|27234.1|27178.6|27171.6|1510
1656414000000|2022-06-28 11:00:00|27233.6|27226.6|27203.6|27196.6|27238.6|27231.6|27193.6|27186.6|945
1656417600000|2022-06-28 12:00:00|27198.6|27191.6|27183.6|27176.6|27213.6|27206.6|27148.6|27141.6|939
1656421200000|2022-06-28 13:00:00|27181.1|27174.1|27211.1|27204.1|27248.6|27241.6|27158.6|27151.6|3131
1656424800000|2022-06-28 14:00:00|27208.6|27201.6|27091.1|27084.1|27223.6|27216.6|27053.6|27046.6|3093
1656428400000|2022-06-28 15:00:00|27088.6|27081.6|26908.6|26901.6|27098.6|27091.6|26903.6|26896.6|3069
1656432000000|2022-06-28 16:00:00|26911.1|26904.1|26933.6|26926.6|26951.1|26944.1|26863.6|26856.6|2581
1656435600000|2022-06-28 17:00:00|26931.1|26924.1|26883.6|26876.6|26933.6|26926.6|26843.6|26836.6|1383
1656439200000|2022-06-28 18:00:00|26881.1|26874.1|26823.6|26816.6|26908.6|26901.6|26788.6|26781.6|1387
1656442800000|2022-06-28 19:00:00|26818.6|26811.6|26768.6|26761.6|26838.6|26831.6|26756.1|26749.1|2085
1656446400000|2022-06-28 20:00:00|26763.6|26756.6|26792.6|26777.6|26798.6|26791.6|26758.6|26751.6|413
1656450000000|2022-06-28 21:00:00|26795.1|26780.1|26772.6|26757.6|26795.1|26780.1|26772.6|26757.6|0
1656453600000|2022-06-28 22:00:00|26783.7|26753.7|26805.1|26790.1|26805.1|26790.1|26772.6|26745.4|77
1656457200000|2022-06-28 23:00:00|26807.6|26792.6|26788.6|26781.6|26836.1|26829.1|26768.6|26757.6|18937
1656460800000|2022-06-29 00:00:00|26786.1|26779.1|26713.6|26706.6|26853.6|26846.6|26673.6|26666.6|6791
1656464400000|2022-06-29 01:00:00|26711.1|26704.1|26743.6|26736.6|26823.6|26816.6|26698.6|26691.6|3730
1656468000000|2022-06-29 02:00:00|26746.1|26739.1|26748.6|26741.6|26768.6|26761.6|26713.6|26706.6|1946
1656471600000|2022-06-29 03:00:00|26746.1|26739.1|26733.6|26726.6|26753.6|26746.6|26693.6|26686.6|1790
1656475200000|2022-06-29 04:00:00|26731.1|26724.1|26728.6|26721.6|26776.1|26769.1|26708.6|26701.6|2243
1656478800000|2022-06-29 05:00:00|26726.1|26719.1|26778.6|26771.6|26813.6|26806.6|26718.6|26711.6|3856
1656482400000|2022-06-29 06:00:00|26783.6|26776.6|26643.6|26636.6|26823.6|26816.6|26628.6|26621.6|5322
1656486000000|2022-06-29 07:00:00|26641.1|26634.1|26668.6|26661.6|26748.6|26741.6|26626.1|26619.1|3133
1656489600000|2022-06-29 08:00:00|26673.6|26666.6|26716.1|26709.1|26738.6|26731.6|26658.6|26651.6|1006
1656493200000|2022-06-29 09:00:00|26713.6|26706.6|26658.6|26651.6|26738.6|26731.6|26648.6|26641.6|880
1656496800000|2022-06-29 10:00:00|26661.1|26654.1|26688.6|26681.6|26703.6|26696.6|26658.6|26651.6|1331
1656500400000|2022-06-29 11:00:00|26691.1|26684.1|26773.6|26766.6|26783.6|26776.6|26658.6|26651.6|1111
1656504000000|2022-06-29 12:00:00|26768.6|26761.6|26768.6|26761.6|26828.6|26821.6|26738.6|26731.6|1349
1656507600000|2022-06-29 13:00:00|26776.1|26769.1|26818.6|26811.6|26868.6|26861.6|26693.6|26686.6|3495
1656511200000|2022-06-29 14:00:00|26821.1|26814.1|26796.1|26789.1|26868.6|26861.6|26743.6|26736.6|2972
1656514800000|2022-06-29 15:00:00|26798.6|26791.6|26773.6|26766.6|26806.1|26799.1|26728.6|26721.6|2318
1656518400000|2022-06-29 16:00:00|26771.1|26764.1|26743.6|26736.6|26778.6|26771.6|26693.6|26686.6|1316
1656522000000|2022-06-29 17:00:00|26741.1|26734.1|26773.6|26766.6|26773.6|26766.6|26713.6|26706.6|1145
1656525600000|2022-06-29 18:00:00|26768.6|26761.6|26743.6|26736.6|26803.6|26796.6|26723.6|26716.6|1480
1656529200000|2022-06-29 19:00:00|26746.1|26739.1|26728.6|26721.6|26793.6|26786.6|26716.1|26709.1|2012
1656532800000|2022-06-29 20:00:00|26723.6|26716.6|26730.1|26715.1|26753.6|26746.6|26716.1|26709.1|379
1656536400000|2022-06-29 21:00:00|26727.6|26712.6|26734.9|26704.9|26736.4|26720.1|26722.6|26702.6|17377
1656540000000|2022-06-29 22:00:00|26742.2|26712.2|26747.6|26732.6|26750.1|26735.1|26712.6|26697.6|111
1656543600000|2022-06-29 23:00:00|26742.6|26727.6|26746.1|26739.1|26748.6|26741.6|26678.6|26671.6|17710
1656547200000|2022-06-30 00:00:00|26743.6|26736.6|26668.6|26661.6|26743.6|26736.6|26593.6|26586.6|5479
1656550800000|2022-06-30 01:00:00|26666.1|26659.1|26508.5|26501.5|26666.1|26659.1|26498.5|26491.5|4650
1656554400000|2022-06-30 02:00:00|26513.5|26506.5|26533.5|26526.5|26573.5|26566.5|26503.5|26496.5|2316
1656558000000|2022-06-30 03:00:00|26536|26529|26408.5|26401.5|26573.5|26566.5|26398.5|26391.5|3383
1656561600000|2022-06-30 04:00:00|26406|26399|26423.5|26416.5|26436|26429|26363.5|26356.5|2987
1656565200000|2022-06-30 05:00:00|26418.5|26411.5|26363.5|26356.5|26438.5|26431.5|26318.5|26311.5|7230
1656568800000|2022-06-30 06:00:00|26378.5|26371.5|26273.5|26266.5|26398.5|26391.5|26248.5|26241.5|5199
1656572400000|2022-06-30 07:00:00|26283.5|26276.5|26288.5|26281.5|26323.5|26316.5|26186|26179|4333
1656576000000|2022-06-30 08:00:00|26293.5|26286.5|26313.5|26306.5|26351|26344|26263.5|26256.5|2599
1656579600000|2022-06-30 09:00:00|26311|26304|26298.5|26291.5|26318.5|26311.5|26228.5|26221.5|1405
1656583200000|2022-06-30 10:00:00|26293.5|26286.5|26248.5|26241.5|26301|26294|26213.5|26206.5|1157
1656586800000|2022-06-30 11:00:00|26253.5|26246.5|26218.5|26211.5|26258.5|26251.5|26203.5|26196.5|1040
1656590400000|2022-06-30 12:00:00|26216|26209|26228.5|26221.5|26313.5|26306.5|26211|26204|1643
1656594000000|2022-06-30 13:00:00|26226|26219|26168.5|26161.5|26283.5|26276.5|26143.5|26136.5|3348
1656597600000|2022-06-30 14:00:00|26166|26159|26283.5|26276.5|26293.5|26286.5|26148.5|26141.5|3216
1656601200000|2022-06-30 15:00:00|26278.5|26271.5|26423.5|26416.5|26428.5|26421.5|26253.5|26246.5|3144
1656604800000|2022-06-30 16:00:00|26418.5|26411.5|26453.5|26446.5|26498.5|26491.5|26353.5|26346.5|2417
1656608400000|2022-06-30 17:00:00|26456|26449|26453.5|26446.5|26478.5|26471.5|26358.5|26351.5|1692
1656612000000|2022-06-30 18:00:00|26456|26449|26348.5|26341.5|26461|26454|26348.5|26341.5|1701
1656615600000|2022-06-30 19:00:00|26343.5|26336.5|26428.5|26421.5|26428.5|26421.5|26281|26274|4097
1656619200000|2022-06-30 20:00:00|26388.5|26381.5|26390|26375|26406|26399|26373.5|26366.5|627
1656622800000|2022-06-30 21:00:00|26392.5|26377.5|26427.2|26397.2|26428.3|26398.3|26387.5|26372.5|19788
1656626400000|2022-06-30 22:00:00|26430.6|26400.6|26372.5|26357.5|26431|26401|26345|26330|156
1656630000000|2022-06-30 23:00:00|26375|26360|26411|26404|26416|26409|26296|26289|25172
1656633600000|2022-07-01 00:00:00|26413.5|26406.5|26308.5|26301.5|26526|26519|26278.5|26271.5|7874
1656637200000|2022-07-01 01:00:00|26306|26299|26178.5|26171.5|26328.5|26321.5|26136|26129|4815
1656640800000|2022-07-01 02:00:00|26176|26169|26063.5|26056.5|26248.5|26241.5|26033.5|26026.5|3339
1656644400000|2022-07-01 03:00:00|26068.5|26061.5|25938.5|25931.5|26073.5|26066.5|25893.5|25886.5|4967
1656648000000|2022-07-01 04:00:00|25936|25929|25918.5|25911.5|25978.5|25971.5|25878.5|25871.5|3767
1656651600000|2022-07-01 05:00:00|25923.5|25916.5|25938.5|25931.5|25963.5|25956.5|25833.5|25826.5|7700
1656655200000|2022-07-01 06:00:00|25936|25929|25866|25859|25948.5|25941.5|25823.5|25816.5|5726
1656658800000|2022-07-01 07:00:00|25863.5|25856.5|25918.5|25911.5|25958.5|25951.5|25783.5|25776.5|3707
1656662400000|2022-07-01 08:00:00|25921|25914|26048.5|26041.5|26083.5|26076.5|25893.5|25886.5|2688
1656666000000|2022-07-01 09:00:00|26046|26039|26128.5|26121.5|26128.5|26121.5|26033.5|26026.5|4150
1656669600000|2022-07-01 10:00:00|26131|26124|26003.5|25996.5|26133.5|26126.5|25988.5|25981.5|1318
1656673200000|2022-07-01 11:00:00|26001|25994|25963.5|25956.5|26013.5|26006.5|25948.5|25941.5|1421
1656676800000|2022-07-01 12:00:00|25958.5|25951.5|26038.5|26031.5|26043.5|26036.5|25948.5|25941.5|1427
1656680400000|2022-07-01 13:00:00|26041|26034|26126|26119|26158.5|26151.5|26008.5|26001.5|3261
1656684000000|2022-07-01 14:00:00|26131|26124|25998.5|25991.5|26166|26159|25933.5|25926.5|4513
1656687600000|2022-07-01 15:00:00|25996|25989|26068.5|26061.5|26133.5|26126.5|25978.5|25971.5|2667
1656691200000|2022-07-01 16:00:00|26073.5|26066.5|26098.5|26091.5|26158.5|26151.5|26048.5|26041.5|1564
1656694800000|2022-07-01 17:00:00|26096|26089|26223.5|26216.5|26226|26219|26096|26089|1629
1656698400000|2022-07-01 18:00:00|26221|26214|26291|26284|26303.5|26296.5|26183.5|26176.5|1867
1656702000000|2022-07-01 19:00:00|26293.5|26286.5|26338.5|26331.5|26341|26334|26263.5|26256.5|1776
1656705600000|2022-07-01 20:00:00|26336|26329|26321|26314|26343.5|26336.5|26313.5|26306.5|391
1656885600000|2022-07-03 22:00:00|26340|26325|26337.5|26322.5|26347.5|26332.5|26297.5|26282.5|208
1656889200000|2022-07-03 23:00:00|26335|26320|26103.5|26096.5|26345|26330|26103.5|26096.5|22990
1656892800000|2022-07-04 00:00:00|26096|26089|26088.5|26081.5|26253.5|26246.5|26038.5|26031.5|7749
1656896400000|2022-07-04 01:00:00|26086|26079|26128.5|26121.5|26171|26164|25933.5|25926.5|6437
1656900000000|2022-07-04 02:00:00|26131|26124|26061|26054|26183.5|26176.5|26023.5|26016.5|2586
1656903600000|2022-07-04 03:00:00|26058.5|26051.5|26088.5|26081.5|26108.5|26101.5|26043.5|26036.5|1757
1656907200000|2022-07-04 04:00:00|26086|26079|26068.5|26061.5|26093.5|26086.5|26033.5|26026.5|2124
1656910800000|2022-07-04 05:00:00|26073.5|26066.5|26153.5|26146.5|26153.5|26146.5|26063.5|26056.5|3924
1656914400000|2022-07-04 06:00:00|26148.5|26141.5|26181|26174|26213.5|26206.5|26118.5|26111.5|5062
1656918000000|2022-07-04 07:00:00|26183.5|26176.5|26158.5|26151.5|26198.5|26191.5|26128.5|26121.5|1436
1656921600000|2022-07-04 08:00:00|26153.5|26146.5|26168.5|26161.5|26183.5|26176.5|26143.5|26136.5|561
1656925200000|2022-07-04 09:00:00|26171|26164|26273.5|26266.5|26293.5|26286.5|26163.5|26156.5|1731
1656928800000|2022-07-04 10:00:00|26276|26269|26263.5|26256.5|26281|26274|26238.5|26231.5|750
1656932400000|2022-07-04 11:00:00|26261|26254|26263.5|26256.5|26283.5|26276.5|26243.5|26236.5|324
1656936000000|2022-07-04 12:00:00|26261|26254|26271|26264|26278.5|26271.5|26253.5|26246.5|347
1656939600000|2022-07-04 13:00:00|26273.5|26266.5|26253.5|26246.5|26288.5|26281.5|26248.5|26241.5|386
1656943200000|2022-07-04 14:00:00|26238.5|26231.5|26248.5|26241.5|26258.5|26251.5|26206|26199|953
1656946800000|2022-07-04 15:00:00|26253.5|26246.5|26238.5|26231.5|26273.5|26266.5|26233.5|26226.5|629
1656950400000|2022-07-04 16:00:00|26236|26229|26270|26255|26272.5|26261.5|26233.5|26226.5|238
1656954000000|2022-07-04 17:00:00|26267.5|26252.5|26275|26260|26277.5|26262.5|26265|26250|33
1656957600000|2022-07-04 18:00:00|26272.5|26257.5|26270|26255|26275|26260|26270|26255|2
1656961200000|2022-07-04 19:00:00|26272.5|26257.5|26267.5|26252.5|26272.5|26257.5|26262.5|26247.5|41
1656964800000|2022-07-04 20:00:00|26265|26250|26260|26245|26270|26255|26245|26230|79
1656968400000|2022-07-04 21:00:00|26257.5|26242.5|26279.6|26249.6|26287.5|26272.5|26252.5|26237.5|8190
1656972000000|2022-07-04 22:00:00|26283.4|26253.4|26372.5|26357.5|26385|26370|26273.8|26243.8|255
1656975600000|2022-07-04 23:00:00|26375|26360|26438.5|26431.5|26468.5|26461.5|26372.5|26357.5|2428
1656979200000|2022-07-05 00:00:00|26433.5|26426.5|26493.5|26486.5|26538.5|26531.5|26351|26344|7323
1656982800000|2022-07-05 01:00:00|26496|26489|26413.5|26406.5|26503.5|26496.5|26363.5|26356.5|4562
1656986400000|2022-07-05 02:00:00|26418.5|26411.5|26273.5|26266.5|26418.5|26411.5|26258.5|26251.5|3296
1656990000000|2022-07-05 03:00:00|26276|26269|26298.5|26291.5|26353.5|26346.5|26268.5|26261.5|2000
1656993600000|2022-07-05 04:00:00|26301|26294|26383.5|26376.5|26388.5|26381.5|26298.5|26291.5|1899
1656997200000|2022-07-05 05:00:00|26386|26379|26411|26404|26438.5|26431.5|26386|26379|4116
1657000800000|2022-07-05 06:00:00|26408.5|26401.5|26393.5|26386.5|26418.5|26411.5|26358.5|26351.5|5105
1657004400000|2022-07-05 07:00:00|26396|26389|26303.5|26296.5|26398.5|26391.5|26298.5|26291.5|1929
1657008000000|2022-07-05 08:00:00|26298.5|26291.5|26116|26109|26323.5|26316.5|26098.5|26091.5|2911
1657011600000|2022-07-05 09:00:00|26118.5|26111.5|26143.5|26136.5|26148.5|26141.5|26068.5|26061.5|1672
1657015200000|2022-07-05 10:00:00|26138.5|26131.5|26168.5|26161.5|26198.5|26191.5|26131|26124|1121
1657018800000|2022-07-05 11:00:00|26173.5|26166.5|26061|26054|26178.5|26171.5|26048.5|26041.5|1360
1657022400000|2022-07-05 12:00:00|26063.5|26056.5|25963.5|25956.5|26066|26059|25958.5|25951.5|2905
1657026000000|2022-07-05 13:00:00|25968.5|25961.5|25946|25939|25986|25979|25913.5|25906.5|4156
1657029600000|2022-07-05 14:00:00|25943.5|25936.5|25998.5|25991.5|26068.5|26061.5|25918.5|25911.5|3859
1657033200000|2022-07-05 15:00:00|25993.5|25986.5|26028.5|26021.5|26051|26044|25943.5|25936.5|2882
1657036800000|2022-07-05 16:00:00|26023.5|26016.5|25998.5|25991.5|26068.5|26061.5|25993.5|25986.5|2612
1657040400000|2022-07-05 17:00:00|26003.5|25996.5|26071|26064|26093.5|26086.5|25993.5|25986.5|1658
1657044000000|2022-07-05 18:00:00|26073.5|26066.5|26158.5|26151.5|26188.5|26181.5|26053.5|26046.5|1388
1657047600000|2022-07-05 19:00:00|26156|26149|26268.5|26261.5|26268.5|26261.5|26118.5|26111.5|3618
1657051200000|2022-07-05 20:00:00|26263.5|26256.5|26235|26220|26266|26259|26223.5|26216.5|531
1657054800000|2022-07-05 21:00:00|26237.5|26222.5|26246.3|26216.3|26246.4|26222.5|26220|26205|31182
1657058400000|2022-07-05 22:00:00|26259.6|26229.6|26262.5|26247.5|26282.5|26267.5|26244.9|26214.9|172
1657062000000|2022-07-05 23:00:00|26260|26245|26108.5|26101.5|26265|26250|26058.5|26051.5|27386
1657065600000|2022-07-06 00:00:00|26131|26124|26238.5|26231.5|26263.5|26256.5|26116|26109|7447
1657069200000|2022-07-06 01:00:00|26243.5|26236.5|26078.5|26071.5|26293.5|26286.5|26038.5|26031.5|6207
1657072800000|2022-07-06 02:00:00|26081|26074|26063.5|26056.5|26121|26114|26048.5|26041.5|2184
1657076400000|2022-07-06 03:00:00|26058.5|26051.5|26126|26119|26146|26139|26048.5|26041.5|2267
1657080000000|2022-07-06 04:00:00|26123.5|26116.5|26138.5|26131.5|26143.5|26136.5|26093.5|26086.5|2949
1657083600000|2022-07-06 05:00:00|26136|26129|26098.5|26091.5|26151|26144|26098.5|26091.5|4820
1657087200000|2022-07-06 06:00:00|26103.5|26096.5|26068.5|26061.5|26108.5|26101.5|25993.5|25986.5|7729
1657090800000|2022-07-06 07:00:00|26071|26064|26163.5|26156.5|26218.5|26211.5|26071|26064|3089
1657094400000|2022-07-06 08:00:00|26168.5|26161.5|26078.5|26071.5|26193.5|26186.5|26063.5|26056.5|1757
1657098000000|2022-07-06 09:00:00|26073.5|26066.5|26128.5|26121.5|26143.5|26136.5|26043.5|26036.5|1178
1657101600000|2022-07-06 10:00:00|26131|26124|26143.5|26136.5|26173.5|26166.5|26118.5|26111.5|837
1657105200000|2022-07-06 11:00:00|26141|26134|26098.5|26091.5|26143.5|26136.5|26078.5|26071.5|645
1657108800000|2022-07-06 12:00:00|26096|26089|26148.5|26141.5|26178.5|26171.5|26063.5|26056.5|1186
1657112400000|2022-07-06 13:00:00|26151|26144|26166|26159|26203.5|26196.5|26118.5|26111.5|3013
1657116000000|2022-07-06 14:00:00|26163.5|26156.5|26176|26169|26258.5|26251.5|26131|26124|3330
1657119600000|2022-07-06 15:00:00|26173.5|26166.5|26133.5|26126.5|26188.5|26181.5|26108.5|26101.5|2479
1657123200000|2022-07-06 16:00:00|26131|26124|26163.5|26156.5|26168.5|26161.5|26113.5|26106.5|1305
1657126800000|2022-07-06 17:00:00|26166|26159|26186|26179|26198.5|26191.5|26163.5|26156.5|1001
1657130400000|2022-07-06 18:00:00|26183.5|26176.5|26298.5|26291.5|26316|26309|26128.5|26121.5|3814
1657134000000|2022-07-06 19:00:00|26301|26294|26281|26274|26348.5|26341.5|26248.5|26241.5|2421
1657137600000|2022-07-06 20:00:00|26278.5|26271.5|26282.5|26267.5|26293.5|26286.5|26268.5|26261.5|333
1657141200000|2022-07-06 21:00:00|26290|26275|26281.8|26251.8|26300|26285|26267.5|26251.6|18009
1657144800000|2022-07-06 22:00:00|26284.3|26254.3|26285|26270|26310|26295|26277.5|26249.6|34
1657148400000|2022-07-06 23:00:00|26287.5|26272.5|26278.5|26271.5|26328.5|26321.5|26248.5|26241.5|19522
1657152000000|2022-07-07 00:00:00|26273.5|26266.5|26218.5|26211.5|26323.5|26316.5|26198.5|26191.5|4964
1657155600000|2022-07-07 01:00:00|26221|26214|26243.5|26236.5|26248.5|26241.5|26123.5|26116.5|5647
1657159200000|2022-07-07 02:00:00|26248.5|26241.5|26443.5|26436.5|26458.5|26451.5|26248.5|26241.5|5583
1657162800000|2022-07-07 03:00:00|26446|26439|26463.5|26456.5|26508.5|26501.5|26426|26419|5108
1657166400000|2022-07-07 04:00:00|26466|26459|26448.5|26441.5|26483.5|26476.5|26388.5|26381.5|2767
1657170000000|2022-07-07 05:00:00|26451|26444|26496|26489|26523.5|26516.5|26418.5|26411.5|6774
1657173600000|2022-07-07 06:00:00|26493.5|26486.5|26491|26484|26548.5|26541.5|26478.5|26471.5|5299
1657177200000|2022-07-07 07:00:00|26496|26489|26531|26524|26543.5|26536.5|26438.5|26431.5|2493
1657180800000|2022-07-07 08:00:00|26528.5|26521.5|26523.5|26516.5|26588.5|26581.5|26488.5|26481.5|2229
1657184400000|2022-07-07 09:00:00|26518.5|26511.5|26541|26534|26583.5|26576.5|26498.5|26491.5|1466
1657188000000|2022-07-07 10:00:00|26538.5|26531.5|26533.5|26526.5|26551|26544|26503.5|26496.5|645
1657191600000|2022-07-07 11:00:00|26531|26524|26518.5|26511.5|26533.5|26526.5|26473.5|26466.5|1110
1657195200000|2022-07-07 12:00:00|26516|26509|26508.5|26501.5|26533.5|26526.5|26486|26479|1014
1657198800000|2022-07-07 13:00:00|26511|26504|26578.5|26571.5|26588.5|26581.5|26473.5|26466.5|2105
1657202400000|2022-07-07 14:00:00|26573.5|26566.5|26626|26619|26638.5|26631.5|26528.5|26521.5|2606
1657206000000|2022-07-07 15:00:00|26628.5|26621.5|26618.5|26611.5|26643.5|26636.5|26583.5|26576.5|2879
1657209600000|2022-07-07 16:00:00|26616|26609|26658.5|26651.5|26678.5|26671.5|26613.5|26606.5|1579
1657213200000|2022-07-07 17:00:00|26661|26654|26683.5|26676.5|26686|26679|26633.5|26626.5|592
1657216800000|2022-07-07 18:00:00|26686|26679|26678.5|26671.5|26698.5|26691.5|26663.5|26656.5|1264
1657220400000|2022-07-07 19:00:00|26683.5|26676.5|26671|26664|26693.5|26686.5|26653.5|26646.5|1594
1657224000000|2022-07-07 20:00:00|26668.5|26661.5|26647.5|26632.5|26668.5|26661.5|26623.5|26616.5|391
1657227600000|2022-07-07 21:00:00|26640|26625|26653.1|26623.1|26666.5|26636.5|26635|26620|13697
1657231200000|2022-07-07 22:00:00|26653.3|26623.3|26650|26635|26662.4|26645|26642.5|26617.4|13
1657234800000|2022-07-07 23:00:00|26652.5|26637.5|26603.5|26596.5|26657.5|26646.5|26541|26534|17944
1657238400000|2022-07-08 00:00:00|26606|26599|26763.5|26756.5|26766|26759|26568.5|26561.5|8067
1657242000000|2022-07-08 01:00:00|26761|26754|26846|26839|26858.5|26851.5|26698.5|26691.5|6978
1657245600000|2022-07-08 02:00:00|26848.5|26841.5|26513.5|26506.5|26878.5|26871.5|26503.5|26496.5|11430
1657249200000|2022-07-08 03:00:00|26511|26504|26593.5|26586.5|26743.5|26736.5|26411|26404|12038
1657252800000|2022-07-08 04:00:00|26596|26589|26653.5|26646.5|26713.5|26706.5|26588.5|26581.5|3723
1657256400000|2022-07-08 05:00:00|26656|26649|26588.5|26581.5|26683.5|26676.5|26568.5|26561.5|5685
1657260000000|2022-07-08 06:00:00|26563.5|26556.5|26631|26624|26653.5|26646.5|26558.5|26551.5|5169
1657263600000|2022-07-08 07:00:00|26633.5|26626.5|26636|26629|26693.5|26686.5|26588.5|26581.5|1588
1657267200000|2022-07-08 08:00:00|26633.5|26626.5|26573.5|26566.5|26661|26654|26538.5|26531.5|1737
1657270800000|2022-07-08 09:00:00|26576|26569|26658.5|26651.5|26673.5|26666.5|26553.5|26546.5|1080
1657274400000|2022-07-08 10:00:00|26661|26654|26701|26694|26788.5|26781.5|26658.5|26651.5|1523
1657278000000|2022-07-08 11:00:00|26703.5|26696.5|26713.5|26706.5|26728.5|26721.5|26673.5|26666.5|526
1657281600000|2022-07-08 12:00:00|26716|26709|26703.5|26696.5|26743.5|26736.5|26608.5|26601.5|2454
1657285200000|2022-07-08 13:00:00|26708.5|26701.5|26688.5|26681.5|26798.5|26791.5|26673.5|26666.5|3145
1657288800000|2022-07-08 14:00:00|26693.5|26686.5|26816|26809|26833.5|26826.5|26658.5|26651.5|2664
1657292400000|2022-07-08 15:00:00|26818.5|26811.5|26823.5|26816.5|26838.5|26831.5|26773.5|26766.5|1640
1657296000000|2022-07-08 16:00:00|26826|26819|26713.5|26706.5|26826|26819|26706|26699|1497
1657299600000|2022-07-08 17:00:00|26708.5|26701.5|26763.5|26756.5|26793.5|26786.5|26691|26684|605
1657303200000|2022-07-08 18:00:00|26766|26759|26813.5|26806.5|26828.5|26821.5|26753.5|26746.5|771
1657306800000|2022-07-08 19:00:00|26816|26809|26801|26794|26818.5|26811.5|26788.5|26781.5|1307
1657310400000|2022-07-08 20:00:00|26803.5|26796.5|26837.5|26822.5|26837.5|26822.5|26793.5|26786.5|241
1657490400000|2022-07-10 22:00:00|26795|26782.5|26792.5|26777.5|26807.5|26792.5|26760|26745|290
1657494000000|2022-07-10 23:00:00|26795|26780|26918.5|26911.5|26958.5|26951.5|26785|26770|23209
1657497600000|2022-07-11 00:00:00|26916|26909|27046|27039|27058.5|27051.5|26893.5|26886.5|9701
1657501200000|2022-07-11 01:00:00|27048.5|27041.5|26803.5|26796.5|27048.5|27041.5|26798.5|26791.5|6922
1657504800000|2022-07-11 02:00:00|26798.5|26791.5|26777.5|26770.5|26823.5|26816.5|26698.5|26691.5|4113
1657508400000|2022-07-11 03:00:00|26775|26768|26837.5|26830.5|26842.5|26835.5|26757.5|26750.5|2684
1657512000000|2022-07-11 04:00:00|26840|26833|26832.5|26825.5|26877.5|26870.5|26817.5|26810.5|2747
1657515600000|2022-07-11 05:00:00|26827.5|26820.5|26797.5|26790.5|26852.5|26845.5|26787.5|26780.5|4459
1657519200000|2022-07-11 06:00:00|26792.5|26785.5|26682.5|26675.5|26837.5|26830.5|26667.5|26660.5|5811
1657522800000|2022-07-11 07:00:00|26685|26678|26707.5|26700.5|26737.5|26730.5|26652.5|26645.5|1978
1657526400000|2022-07-11 08:00:00|26710|26703|26772.5|26765.5|26792.5|26785.5|26687.5|26680.5|1305
1657530000000|2022-07-11 09:00:00|26770|26763|26772.5|26765.5|26817.5|26810.5|26760|26753|850
1657533600000|2022-07-11 10:00:00|26775|26768|26777.5|26770.5|26817.5|26810.5|26757.5|26750.5|674
1657537200000|2022-07-11 11:00:00|26782.5|26775.5|26772.5|26765.5|26807.5|26800.5|26757.5|26750.5|902
1657540800000|2022-07-11 12:00:00|26775|26768|26787.5|26780.5|26807.5|26800.5|26762.5|26755.5|864
1657544400000|2022-07-11 13:00:00|26790|26783|26727.5|26720.5|26837.5|26830.5|26682.5|26675.5|2960
1657548000000|2022-07-11 14:00:00|26722.5|26715.5|26697.5|26690.5|26777.5|26770.5|26687.5|26680.5|2009
1657551600000|2022-07-11 15:00:00|26692.5|26685.5|26672.5|26665.5|26712.5|26705.5|26657.5|26650.5|1716
1657555200000|2022-07-11 16:00:00|26670|26663|26662.5|26655.5|26692.5|26685.5|26650|26643|1357
1657558800000|2022-07-11 17:00:00|26665|26658|26682.5|26675.5|26717.5|26710.5|26662.5|26655.5|1227
1657562400000|2022-07-11 18:00:00|26677.5|26670.5|26607.5|26600.5|26682.5|26675.5|26607.5|26600.5|1593
1657566000000|2022-07-11 19:00:00|26610|26603|26607.5|26600.5|26637.5|26630.5|26590|26583|1508
1657569600000|2022-07-11 20:00:00|26610|26603|26616.5|26601.5|26637.5|26630.5|26607.5|26600.5|297
1657573200000|2022-07-11 21:00:00|26614|26599|26638.1|26608.1|26639.3|26611.5|26606.5|26591.5|10276
1657576800000|2022-07-11 22:00:00|26634.3|26604.3|26566.5|26551.5|26637.9|26607.9|26561.5|26546.5|122
1657580400000|2022-07-11 23:00:00|26564|26549|26665|26658|26682.5|26675.5|26554|26539|18813
1657584000000|2022-07-12 00:00:00|26662.5|26655.5|26357.5|26350.5|26697.5|26690.5|26322.5|26315.5|9788
1657587600000|2022-07-12 01:00:00|26352.5|26345.5|26337.5|26330.5|26402.5|26395.5|26317.5|26310.5|6344
1657591200000|2022-07-12 02:00:00|26347.5|26340.5|26332.5|26325.5|26362.5|26355.5|26292.5|26285.5|2964
1657594800000|2022-07-12 03:00:00|26330|26323|26302.5|26295.5|26332.5|26325.5|26265|26258|3186
1657598400000|2022-07-12 04:00:00|26297.5|26290.5|26292.5|26285.5|26312.5|26305.5|26272.5|26265.5|2891
1657602000000|2022-07-12 05:00:00|26287.5|26280.5|26312.5|26305.5|26342.5|26335.5|26272.5|26265.5|5719
1657605600000|2022-07-12 06:00:00|26317.5|26310.5|26337.5|26330.5|26337.5|26330.5|26277.5|26270.5|4989
1657609200000|2022-07-12 07:00:00|26335|26328|26327.5|26320.5|26357.5|26350.5|26252.5|26245.5|1782
1657612800000|2022-07-12 08:00:00|26330|26323|26362.5|26355.5|26387.5|26380.5|26302.5|26295.5|853
1657616400000|2022-07-12 09:00:00|26360|26353|26302.5|26295.5|26382.5|26375.5|26287.5|26280.5|835
1657620000000|2022-07-12 10:00:00|26305|26298|26282.5|26275.5|26342.5|26335.5|26277.5|26270.5|931
1657623600000|2022-07-12 11:00:00|26277.5|26270.5|26342.5|26335.5|26372.5|26365.5|26272.5|26265.5|1405
1657627200000|2022-07-12 12:00:00|26347.5|26340.5|26357.5|26350.5|26377.5|26370.5|26317.5|26310.5|703
1657630800000|2022-07-12 13:00:00|26355|26348|26380|26373|26462.5|26455.5|26345|26338|2963
1657634400000|2022-07-12 14:00:00|26377.5|26370.5|26477.5|26470.5|26487.5|26480.5|26342.5|26335.5|2629
1657638000000|2022-07-12 15:00:00|26480|26473|26525|26518|26537.5|26530.5|26462.5|26455.5|1893
1657641600000|2022-07-12 16:00:00|26522.5|26515.5|26547.5|26540.5|26562.5|26555.5|26507.5|26500.5|1193
1657645200000|2022-07-12 17:00:00|26552.5|26545.5|26567.5|26560.5|26577.5|26570.5|26517.5|26510.5|1294
1657648800000|2022-07-12 18:00:00|26570|26563|26507.5|26500.5|26572.5|26565.5|26502.5|26495.5|2244
1657652400000|2022-07-12 19:00:00|26497.5|26490.5|26450|26443|26502.5|26495.5|26372.5|26365.5|2538
1657656000000|2022-07-12 20:00:00|26447.5|26440.5|26426.5|26411.5|26462.5|26455.5|26422.5|26411.5|353
1657659600000|2022-07-12 21:00:00|26424|26409|26461.6|26431.6|26465.2|26444|26416.5|26401.5|7563
1657663200000|2022-07-12 22:00:00|26462.9|26432.9|26451.5|26436.5|26477.1|26454|26441.5|26426.5|80
1657666800000|2022-07-12 23:00:00|26454|26439|26392.5|26385.5|26472.5|26465.5|26380|26373|20942
1657670400000|2022-07-13 00:00:00|26395|26388|26495|26488|26512.5|26505.5|26382.5|26375.5|5530
1657674000000|2022-07-13 01:00:00|26497.5|26490.5|26417.5|26410.5|26542.5|26535.5|26392.5|26385.5|3837
1657677600000|2022-07-13 02:00:00|26415|26408|26452.5|26445.5|26462.5|26455.5|26407.5|26400.5|1762
1657681200000|2022-07-13 03:00:00|26455|26448|26462.5|26455.5|26482.5|26475.5|26417.5|26410.5|1804
1657684800000|2022-07-13 04:00:00|26467.5|26460.5|26442.5|26435.5|26467.5|26460.5|26422.5|26415.5|1473
1657688400000|2022-07-13 05:00:00|26440|26433|26472.5|26465.5|26477.5|26470.5|26422.5|26415.5|3543
1657692000000|2022-07-13 06:00:00|26467.5|26460.5|26482.5|26475.5|26492.5|26485.5|26427.5|26420.5|3061
1657695600000|2022-07-13 07:00:00|26477.5|26470.5|26427.5|26420.5|26492.5|26485.5|26422.5|26415.5|1088
1657699200000|2022-07-13 08:00:00|26425|26418|26502.5|26495.5|26510|26503|26397.5|26390.5|1112
1657702800000|2022-07-13 09:00:00|26500|26493|26487.5|26480.5|26505|26498|26467.5|26460.5|494
1657706400000|2022-07-13 10:00:00|26492.5|26485.5|26487.5|26480.5|26497.5|26490.5|26467.5|26460.5|570
1657710000000|2022-07-13 11:00:00|26485|26478|26472.5|26465.5|26517.5|26510.5|26462.5|26455.5|987
1657713600000|2022-07-13 12:00:00|26477.5|26470.5|26307.5|26300.5|26562.5|26555.5|26230|26223|6972
1657717200000|2022-07-13 13:00:00|26302.5|26295.5|26375|26368|26407.5|26400.5|26257.5|26250.5|4283
1657720800000|2022-07-13 14:00:00|26377.5|26370.5|26442.5|26435.5|26462.5|26455.5|26287.5|26280.5|3650
1657724400000|2022-07-13 15:00:00|26445|26438|26452.5|26445.5|26492.5|26485.5|26415|26408|2612
1657728000000|2022-07-13 16:00:00|26455|26448|26507.5|26500.5|26507.5|26500.5|26445|26438|1246
1657731600000|2022-07-13 17:00:00|26502.5|26495.5|26522.5|26515.5|26537.5|26530.5|26492.5|26485.5|1442
1657735200000|2022-07-13 18:00:00|26520|26513|26560|26553|26560|26553|26462.5|26455.5|1680
1657738800000|2022-07-13 19:00:00|26557.5|26550.5|26502.5|26495.5|26562.5|26555.5|26487.5|26480.5|1492
1657742400000|2022-07-13 20:00:00|26507.5|26500.5|26489|26474|26507.5|26500.5|26472.5|26465.5|212
1657746000000|2022-07-13 21:00:00|26494|26479|26464.6|26434.6|26534|26519|26463.6|26433.6|2660
1657749600000|2022-07-13 22:00:00|26463.7|26433.7|26454|26439|26491.5|26476.5|26441.5|26423.3|189
1657753200000|2022-07-13 23:00:00|26451.5|26436.5|26360|26353|26474|26459|26332.5|26325.5|2025
1657756800000|2022-07-14 00:00:00|26357.5|26350.5|26437.5|26430.5|26467.5|26460.5|26307.5|26300.5|5451
1657760400000|2022-07-14 01:00:00|26435|26428|26662.5|26655.5|26682.5|26675.5|26402.5|26395.5|9433
1657764000000|2022-07-14 02:00:00|26667.5|26660.5|26707.5|26700.5|26717.5|26710.5|26632.5|26625.5|2928
1657767600000|2022-07-14 03:00:00|26712.5|26705.5|26655|26648|26717.5|26710.5|26647.5|26640.5|2795
1657771200000|2022-07-14 04:00:00|26657.5|26650.5|26692.5|26685.5|26697.5|26690.5|26650|26643|1587
1657774800000|2022-07-14 05:00:00|26695|26688|26642.5|26635.5|26707.5|26700.5|26627.5|26620.5|4417
1657778400000|2022-07-14 06:00:00|26647.5|26640.5|26682.5|26675.5|26722.5|26715.5|26627.5|26620.5|5326
1657782000000|2022-07-14 07:00:00|26680|26673|26702.5|26695.5|26777.5|26770.5|26650|26643|2119
1657785600000|2022-07-14 08:00:00|26697.5|26690.5|26627.5|26620.5|26727.5|26720.5|26602.5|26595.5|1852
1657789200000|2022-07-14 09:00:00|26625|26618|26657.5|26650.5|26662.5|26655.5|26592.5|26585.5|1212
1657792800000|2022-07-14 10:00:00|26655|26648|26607.5|26600.5|26667.5|26660.5|26597.5|26590.5|1003
1657796400000|2022-07-14 11:00:00|26612.5|26605.5|26597.5|26590.5|26640|26633|26585|26578|1475
1657800000000|2022-07-14 12:00:00|26595|26588|26572.5|26565.5|26622.5|26615.5|26552.5|26545.5|1603
1657803600000|2022-07-14 13:00:00|26570|26563|26507.5|26500.5|26592.5|26585.5|26487.5|26480.5|3257
1657807200000|2022-07-14 14:00:00|26502.5|26495.5|26482.5|26475.5|26512.5|26505.5|26437.5|26430.5|2879
1657810800000|2022-07-14 15:00:00|26487.5|26480.5|26617.5|26610.5|26627.5|26620.5|26477.5|26470.5|3165
1657814400000|2022-07-14 16:00:00|26620|26613|26557.5|26550.5|26635|26628|26527.5|26520.5|1878
1657818000000|2022-07-14 17:00:00|26560|26553|26617.5|26610.5|26622.5|26615.5|26527.5|26520.5|1146
1657821600000|2022-07-14 18:00:00|26620|26613|26712.5|26705.5|26727.5|26720.5|26612.5|26605.5|1801
1657825200000|2022-07-14 19:00:00|26715|26708|26727.5|26720.5|26757.5|26750.5|26682.5|26675.5|1882
1657828800000|2022-07-14 20:00:00|26725|26718|26719|26704|26737.5|26730.5|26710|26701.5|254
1657832400000|2022-07-14 21:00:00|26716.5|26701.5|26711.4|26681.4|26724|26709|26691.5|26676.4|2325
1657836000000|2022-07-14 22:00:00|26719.2|26689.2|26749|26734|26771.5|26756.5|26715.5|26685.5|41
1657839600000|2022-07-14 23:00:00|26751.5|26736.5|26795|26788|26812.5|26805.5|26739|26724|31412
1657843200000|2022-07-15 00:00:00|26792.5|26785.5|26602.5|26595.5|26872.5|26865.5|26577.5|26570.5|7942
1657846800000|2022-07-15 01:00:00|26597.5|26590.5|26752.5|26745.5|26752.5|26745.5|26562.5|26555.5|4914
1657850400000|2022-07-15 02:00:00|26755|26748|26782.5|26775.5|26815|26808|26737.5|26730.5|3260
1657854000000|2022-07-15 03:00:00|26777.5|26770.5|26807.5|26800.5|26827.5|26820.5|26722.5|26715.5|2675
1657857600000|2022-07-15 04:00:00|26810|26803|26812.5|26805.5|26817.5|26810.5|26785|26778|1817
1657861200000|2022-07-15 05:00:00|26817.5|26810.5|26807.5|26800.5|26817.5|26810.5|26757.5|26750.5|3009
1657864800000|2022-07-15 06:00:00|26805|26798|26700|26693|26812.5|26805.5|26697.5|26690.5|2712
1657868400000|2022-07-15 07:00:00|26705|26698|26765|26758|26772.5|26765.5|26632.5|26625.5|1617
1657872000000|2022-07-15 08:00:00|26767.5|26760.5|26795|26788|26830|26823|26732.5|26725.5|956
1657875600000|2022-07-15 09:00:00|26797.5|26790.5|26767.5|26760.5|26817.5|26810.5|26752.5|26745.5|871
1657879200000|2022-07-15 10:00:00|26770|26763|26787.5|26780.5|26787.5|26780.5|26742.5|26735.5|474
1657882800000|2022-07-15 11:00:00|26785|26778|26762.5|26755.5|26807.5|26800.5|26762.5|26755.5|613
1657886400000|2022-07-15 12:00:00|26767.5|26760.5|26847.5|26840.5|26867.5|26860.5|26720|26713|2144
1657890000000|2022-07-15 13:00:00|26852.5|26845.5|26825|26818|26907.5|26900.5|26800|26793|2988
1657893600000|2022-07-15 14:00:00|26837.5|26830.5|26917.5|26910.5|26927.5|26920.5|26835|26828|2663
1657897200000|2022-07-15 15:00:00|26920|26913|26927.5|26920.5|26960|26953|26912.5|26905.5|1903
1657900800000|2022-07-15 16:00:00|26930|26923|26932.5|26925.5|26947.5|26940.5|26912.5|26905.5|1318
1657904400000|2022-07-15 17:00:00|26937.5|26930.5|26957.5|26950.5|26967.5|26960.5|26932.5|26925.5|1023
1657908000000|2022-07-15 18:00:00|26960|26953|26967.5|26960.5|26982.5|26975.5|26947.5|26940.5|576
1657911600000|2022-07-15 19:00:00|26962.5|26955.5|27002.5|26995.5|27005|26998|26937.5|26930.5|1594
1657915200000|2022-07-15 20:00:00|27000|26993|27004|26989|27007.5|27000.5|26967.5|26960.5|575
1658095200000|2022-07-17 22:00:00|27056.5|27041.5|27029|27014|27074|27059|27026.5|27011.5|219
1658098800000|2022-07-17 23:00:00|27026.5|27011.5|27010|27003|27054|27039|26992.5|26985.5|18995
1658102400000|2022-07-18 00:00:00|27007.5|27000.5|26975|26968|27030|27023|26965|26958|811
1658106000000|2022-07-18 01:00:00|26977.5|26970.5|27030|27023|27045|27038|26957.5|26950.5|1322
1658109600000|2022-07-18 02:00:00|27032.5|27025.5|27032.5|27025.5|27047.5|27040.5|27002.5|26995.5|638
1658113200000|2022-07-18 03:00:00|27035|27028|27094.5|27087.5|27109.5|27102.5|27035|27028|885
1658116800000|2022-07-18 04:00:00|27097|27090|27124.5|27117.5|27129.5|27122.5|27094.5|27087.5|331
1658120400000|2022-07-18 05:00:00|27129.5|27122.5|27149.5|27142.5|27169.5|27162.5|27099.5|27092.5|577
1658124000000|2022-07-18 06:00:00|27147|27140|27172|27165|27179.5|27172.5|27119.5|27112.5|975
1658127600000|2022-07-18 07:00:00|27164.5|27157.5|27194.5|27187.5|27219.5|27212.5|27134.5|27127.5|1502
1658131200000|2022-07-18 08:00:00|27192|27185|27224.5|27217.5|27234.5|27227.5|27164.5|27157.5|1209
1658134800000|2022-07-18 09:00:00|27229.5|27222.5|27189.5|27182.5|27239.5|27232.5|27179.5|27172.5|642
1658138400000|2022-07-18 10:00:00|27194.5|27187.5|27199.5|27192.5|27217|27210|27187|27180|421
1658142000000|2022-07-18 11:00:00|27194.5|27187.5|27217|27210|27224.5|27217.5|27189.5|27182.5|612
1658145600000|2022-07-18 12:00:00|27219.5|27212.5|27164.5|27157.5|27224.5|27217.5|27149.5|27142.5|894
1658149200000|2022-07-18 13:00:00|27167|27160|27189.5|27182.5|27204.5|27197.5|27154.5|27147.5|2126
1658152800000|2022-07-18 14:00:00|27192|27185|27154.5|27147.5|27194.5|27187.5|27139.5|27132.5|1636
1658156400000|2022-07-18 15:00:00|27159.5|27152.5|27204.5|27197.5|27214.5|27207.5|27129.5|27122.5|1500
1658160000000|2022-07-18 16:00:00|27199.5|27192.5|27174.5|27167.5|27229.5|27222.5|27174.5|27167.5|1011
1658163600000|2022-07-18 17:00:00|27172|27165|27039.5|27032.5|27192|27185|27034.5|27027.5|1777
1658167200000|2022-07-18 18:00:00|27037|27030|26974.5|26967.5|27059.5|27052.5|26969.5|26962.5|1204
1658170800000|2022-07-18 19:00:00|26969.5|26962.5|26942|26935|27019.5|27012.5|26904.5|26897.5|1741
1658174400000|2022-07-18 20:00:00|26944.5|26937.5|26976|26961|26976|26961|26934.5|26927.5|202
1658178000000|2022-07-18 21:00:00|26973.5|26958.5|26990|26960|26991.7|26961.7|26956|26941|11653
1658181600000|2022-07-18 22:00:00|26984.6|26954.6|26931|26916|26989.5|26959.5|26926|26911|112
1658185200000|2022-07-18 23:00:00|26928.5|26913.5|26984.5|26977.5|26984.5|26977.5|26869.5|26862.5|10205
1658188800000|2022-07-19 00:00:00|26992|26985|26874.5|26867.5|27009.5|27002.5|26784.5|26777.5|9254
1658192400000|2022-07-19 01:00:00|26869.5|26862.5|26979.5|26972.5|27044.5|27037.5|26854.5|26847.5|6287
1658196000000|2022-07-19 02:00:00|26984.5|26977.5|26994.6|26987.6|27009.5|27002.5|26964.5|26957.5|2250
1658199600000|2022-07-19 03:00:00|26989.6|26982.6|26989.6|26982.6|27014.6|27007.6|26954.6|26947.6|2022
1658203200000|2022-07-19 04:00:00|26987.1|26980.1|26954.6|26947.6|27004.6|26997.6|26949.6|26942.6|2594
1658206800000|2022-07-19 05:00:00|26957.1|26950.1|26964.6|26957.6|26989.6|26982.6|26929.6|26922.6|4507
1658210400000|2022-07-19 06:00:00|26954.6|26947.6|26934.6|26927.6|26997.1|26990.1|26919.6|26912.6|3460
1658214000000|2022-07-19 07:00:00|26937.1|26930.1|26944.6|26937.6|27019.6|27012.6|26914.6|26907.6|1685
1658217600000|2022-07-19 08:00:00|26942.1|26935.1|26974.6|26967.6|26979.6|26972.6|26924.6|26917.6|861
1658221200000|2022-07-19 09:00:00|26969.6|26962.6|27019.6|27012.6|27039.6|27032.6|26969.6|26962.6|1163
1658224800000|2022-07-19 10:00:00|27022.1|27015.1|27049.6|27042.6|27074.6|27067.6|27017.1|27010.1|1105
1658228400000|2022-07-19 11:00:00|27047.1|27040.1|27059.6|27052.6|27064.6|27057.6|27029.6|27022.6|587
1658232000000|2022-07-19 12:00:00|27064.6|27057.6|27089.6|27082.6|27094.6|27087.6|27034.6|27027.6|1087
1658235600000|2022-07-19 13:00:00|27092.1|27085.1|27164.6|27157.6|27169.6|27162.6|27079.6|27072.6|2030
1658239200000|2022-07-19 14:00:00|27169.6|27162.6|27249.6|27242.6|27259.6|27252.6|27139.6|27132.6|4711
1658242800000|2022-07-19 15:00:00|27252.1|27245.1|27299.6|27292.6|27299.6|27292.6|27239.6|27232.6|3061
1658246400000|2022-07-19 16:00:00|27294.6|27287.6|27312.1|27305.1|27317.1|27310.1|27264.6|27257.6|1359
1658250000000|2022-07-19 17:00:00|27309.6|27302.6|27364.6|27357.6|27364.6|27357.6|27299.6|27292.6|2043
1658253600000|2022-07-19 18:00:00|27369.6|27362.6|27374.6|27367.6|27397.1|27390.1|27349.6|27342.6|1806
1658257200000|2022-07-19 19:00:00|27372.1|27365.1|27384.6|27377.6|27404.6|27397.6|27359.6|27352.6|2342
1658260800000|2022-07-19 20:00:00|27382.1|27375.1|27396.1|27381.1|27414.6|27407.6|27372.1|27365.1|817
1658264400000|2022-07-19 21:00:00|27393.6|27378.6|27403.5|27373.5|27404.1|27381.1|27381.1|27366.1|7693
1658268000000|2022-07-19 22:00:00|27401.7|27371.7|27383.6|27368.6|27408.6|27393.6|27373.6|27358.6|70
1658271600000|2022-07-19 23:00:00|27386.1|27371.1|27409.6|27402.6|27459.6|27452.6|27383.6|27368.6|24622
1658275200000|2022-07-20 00:00:00|27404.6|27397.6|27534.6|27527.6|27544.6|27537.6|27369.6|27362.6|10244
1658278800000|2022-07-20 01:00:00|27532.1|27525.1|27589.5|27582.5|27599.5|27592.5|27507|27500|5343
1658282400000|2022-07-20 02:00:00|27587|27580|27639.5|27632.5|27669.5|27662.5|27584.5|27577.5|3260
1658286000000|2022-07-20 03:00:00|27637|27630|27617|27610|27649.5|27642.5|27599.5|27592.5|2367
1658289600000|2022-07-20 04:00:00|27619.5|27612.5|27644.5|27637.5|27649.5|27642.5|27589.5|27582.5|3006
1658293200000|2022-07-20 05:00:00|27639.5|27632.5|27669.5|27662.5|27684.5|27677.5|27624.5|27617.5|7337
1658296800000|2022-07-20 06:00:00|27672|27665|27679.5|27672.5|27714.5|27707.5|27659.5|27652.5|5567
1658300400000|2022-07-20 07:00:00|27674.5|27667.5|27634.5|27627.5|27759.5|27752.5|27624.5|27617.5|3214
1658304000000|2022-07-20 08:00:00|27632|27625|27599.5|27592.5|27672|27665|27594.5|27587.5|1608
1658307600000|2022-07-20 09:00:00|27597|27590|27632|27625|27649.5|27642.5|27597|27590|753
1658311200000|2022-07-20 10:00:00|27629.5|27622.5|27579.5|27572.5|27659.5|27652.5|27529.5|27522.5|1834
1658314800000|2022-07-20 11:00:00|27582|27575|27559.5|27552.5|27597|27590|27547|27540|750
1658318400000|2022-07-20 12:00:00|27557|27550|27559.5|27552.5|27599.5|27592.5|27484.5|27477.5|2299
1658322000000|2022-07-20 13:00:00|27562|27555|27549.5|27542.5|27609.5|27602.5|27539.5|27532.5|1579
1658325600000|2022-07-20 14:00:00|27544.5|27537.5|27674.5|27667.5|27677|27670|27524.5|27517.5|2885
1658329200000|2022-07-20 15:00:00|27669.5|27662.5|27659.5|27652.5|27669.5|27662.5|27609.5|27602.5|2477
1658332800000|2022-07-20 16:00:00|27657|27650|27619.5|27612.5|27684.5|27677.5|27569.5|27562.5|1824
1658336400000|2022-07-20 17:00:00|27617|27610|27542|27535|27622|27615|27524.5|27517.5|1506
1658340000000|2022-07-20 18:00:00|27539.5|27532.5|27614.5|27607.5|27629.5|27622.5|27539.5|27532.5|926
1658343600000|2022-07-20 19:00:00|27617|27610|27594.5|27587.5|27649.5|27642.5|27584.5|27577.5|1937
1658347200000|2022-07-20 20:00:00|27599.5|27592.5|27576|27561|27634.5|27627.5|27564.5|27557.5|387
1658350800000|2022-07-20 21:00:00|27573.5|27558.5|27605.9|27575.9|27617.8|27587.8|27563.5|27548.5|8474
1658354400000|2022-07-20 22:00:00|27603.6|27573.6|27548.5|27533.5|27608.5|27583.5|27536|27521|74
1658358000000|2022-07-20 23:00:00|27546|27531|27607|27600|27629.5|27622.5|27546|27531|23496
1658361600000|2022-07-21 00:00:00|27604.5|27597.5|27659.5|27652.5|27674.5|27667.5|27564.5|27557.5|5635
1658365200000|2022-07-21 01:00:00|27654.5|27647.5|27624.5|27617.5|27654.5|27647.5|27552|27545|4587
1658368800000|2022-07-21 02:00:00|27629.5|27622.5|27657|27650|27679.5|27672.5|27609.5|27602.5|2944
1658372400000|2022-07-21 03:00:00|27654.5|27647.5|27729.5|27722.5|27762|27755|27639.5|27632.5|5068
1658376000000|2022-07-21 04:00:00|27732|27725|27744.5|27737.5|27784.5|27777.5|27704.5|27697.5|4263
1658379600000|2022-07-21 05:00:00|27747|27740|27782|27775|27794.5|27787.5|27724.5|27717.5|5781
1658383200000|2022-07-21 06:00:00|27789.5|27782.5|27747|27740|27834.5|27827.5|27734.5|27727.5|4782
1658386800000|2022-07-21 07:00:00|27742|27735|27747|27740|27797|27790|27732|27725|1810
1658390400000|2022-07-21 08:00:00|27749.5|27742.5|27759.5|27752.5|27762|27755|27679.5|27672.5|1308
1658394000000|2022-07-21 09:00:00|27757|27750|27799.5|27792.5|27804.5|27797.5|27729.5|27722.5|784
1658397600000|2022-07-21 10:00:00|27794.5|27787.5|27764.5|27757.5|27817|27810|27754.5|27747.5|716
1658401200000|2022-07-21 11:00:00|27759.5|27752.5|27754.5|27747.5|27779.5|27772.5|27737|27730|469
1658404800000|2022-07-21 12:00:00|27757|27750|27784.5|27777.5|27824.5|27817.5|27714.5|27707.5|2101
1658408400000|2022-07-21 13:00:00|27787|27780|27807|27800|27824.5|27817.5|27684.5|27677.5|3763
1658412000000|2022-07-21 14:00:00|27809.5|27802.5|27767|27760|27839.5|27832.5|27689.5|27682.5|2953
1658415600000|2022-07-21 15:00:00|27764.5|27757.5|27764.5|27757.5|27789.5|27782.5|27719.5|27712.5|1734
1658419200000|2022-07-21 16:00:00|27762|27755|27819.5|27812.5|27834.5|27827.5|27759.5|27752.5|1347
1658422800000|2022-07-21 17:00:00|27822|27815|27769.5|27762.5|27829.5|27822.5|27744.5|27737.5|956
1658426400000|2022-07-21 18:00:00|27774.5|27767.5|27804.5|27797.5|27814.5|27807.5|27759.5|27752.5|1117
1658430000000|2022-07-21 19:00:00|27802|27795|27887|27880|27902|27895|27799.5|27792.5|2032
1658433600000|2022-07-21 20:00:00|27884.5|27877.5|27868.5|27853.5|27904.5|27897.5|27844.5|27837.5|661
1658437200000|2022-07-21 21:00:00|27866|27851|27877.3|27847.3|27888.2|27871|27866|27845.6|72
1658440800000|2022-07-21 22:00:00|27869.9|27839.9|27856|27841|27881|27866|27848.5|27833.5|63
1658444400000|2022-07-21 23:00:00|27858.5|27843.5|27784.5|27777.5|27858.5|27843.5|27774.5|27767.5|28140
1658448000000|2022-07-22 00:00:00|27799.5|27792.5|27854.5|27847.5|27864.5|27857.5|27714.5|27707.5|5666
1658451600000|2022-07-22 01:00:00|27859.5|27852.5|27874.5|27867.5|27919.5|27912.5|27799.5|27792.5|3912
1658455200000|2022-07-22 02:00:00|27872|27865|27874.5|27867.5|27894.5|27887.5|27839.5|27832.5|1579
1658458800000|2022-07-22 03:00:00|27872|27865|27929.5|27922.5|27929.5|27922.5|27854.5|27847.5|2244
1658462400000|2022-07-22 04:00:00|27932|27925|27949.5|27942.5|27959.5|27952.5|27919.5|27912.5|2661
1658466000000|2022-07-22 05:00:00|27944.5|27937.5|27914.5|27907.5|27954.5|27947.5|27894.5|27887.5|4755
1658469600000|2022-07-22 06:00:00|27919.5|27912.5|27937|27930|27949.5|27942.5|27889.5|27882.5|5090
1658473200000|2022-07-22 07:00:00|27939.5|27932.5|27894.5|27887.5|27964.5|27957.5|27869.5|27862.5|1648
1658476800000|2022-07-22 08:00:00|27899.5|27892.5|27914.5|27907.5|27942|27935|27879.5|27872.5|874
1658480400000|2022-07-22 09:00:00|27912|27905|27914.5|27907.5|27944.5|27937.5|27899.5|27892.5|703
1658484000000|2022-07-22 10:00:00|27917|27910|27939.5|27932.5|27969.5|27962.5|27914.5|27907.5|436
1658487600000|2022-07-22 11:00:00|27942|27935|27929.5|27922.5|27944.5|27937.5|27909.5|27902.5|2162
1658491200000|2022-07-22 12:00:00|27927|27920|27922|27915|27944.5|27937.5|27914.5|27907.5|927
1658494800000|2022-07-22 13:00:00|27919.5|27912.5|27869.5|27862.5|27979.5|27972.5|27869.5|27862.5|2907
1658498400000|2022-07-22 14:00:00|27874.5|27867.5|27849.5|27842.5|27874.5|27867.5|27794.5|27787.5|2108
1658502000000|2022-07-22 15:00:00|27844.5|27837.5|27749.5|27742.5|27852|27845|27709.5|27702.5|2047
1658505600000|2022-07-22 16:00:00|27752|27745|27714.5|27707.5|27764.5|27757.5|27709.5|27702.5|1282
1658509200000|2022-07-22 17:00:00|27712|27705|27654.5|27647.5|27719.5|27712.5|27624.5|27617.5|1802
1658512800000|2022-07-22 18:00:00|27652|27645|27619.5|27612.5|27659.5|27652.5|27589.5|27582.5|1686
1658516400000|2022-07-22 19:00:00|27614.5|27607.5|27664.5|27657.5|27674.5|27667.5|27589.5|27582.5|1820
1658520000000|2022-07-22 20:00:00|27662|27655|27731|27716|27731|27717.5|27649.5|27642.5|750
1658700000000|2022-07-24 22:00:00|27708.5|27693.5|27701|27686|27726|27711|27691|27676|206
1658703600000|2022-07-24 23:00:00|27698.5|27683.5|27692|27685|27729.5|27722.5|27649.5|27642.5|22657
1658707200000|2022-07-25 00:00:00|27707|27700|27744.5|27737.5|27854.5|27847.5|27694.5|27687.5|7338
1658710800000|2022-07-25 01:00:00|27747|27740|27672|27665|27799.5|27792.5|27654.5|27647.5|5204
1658714400000|2022-07-25 02:00:00|27674.5|27667.5|27744.5|27737.5|27769.5|27762.5|27659.5|27652.5|2741
1658718000000|2022-07-25 03:00:00|27742|27735|27729.4|27722.4|27749.5|27742.5|27689.5|27682.5|1989
1658721600000|2022-07-25 04:00:00|27724.4|27717.4|27709.4|27702.4|27729.4|27722.4|27699.4|27692.4|2618
1658725200000|2022-07-25 05:00:00|27706.9|27699.9|27699.4|27692.4|27709.4|27702.4|27661.9|27654.9|4477
1658728800000|2022-07-25 06:00:00|27704.4|27697.4|27706.9|27699.9|27744.4|27737.4|27664.4|27657.4|3553
1658732400000|2022-07-25 07:00:00|27709.4|27702.4|27709.4|27702.4|27741.9|27734.9|27674.4|27667.4|1145
1658736000000|2022-07-25 08:00:00|27711.9|27704.9|27779.4|27772.4|27789.4|27782.4|27699.4|27692.4|982
1658739600000|2022-07-25 09:00:00|27774.4|27767.4|27799.4|27792.4|27819.4|27812.4|27766.9|27759.9|1415
1658743200000|2022-07-25 10:00:00|27796.9|27789.9|27814.4|27807.4|27814.4|27807.4|27779.4|27772.4|544
1658746800000|2022-07-25 11:00:00|27811.9|27804.9|27799.4|27792.4|27819.4|27812.4|27769.4|27762.4|1074
1658750400000|2022-07-25 12:00:00|27801.9|27794.9|27781.9|27774.9|27819.4|27812.4|27779.4|27772.4|651
1658754000000|2022-07-25 13:00:00|27784.4|27777.4|27749.4|27742.4|27789.4|27782.4|27709.4|27702.4|1877
1658757600000|2022-07-25 14:00:00|27754.4|27747.4|27696.9|27689.9|27764.4|27757.4|27649.4|27642.4|2674
1658761200000|2022-07-25 15:00:00|27694.4|27687.4|27749.4|27742.4|27759.4|27752.4|27674.4|27667.4|1309
1658764800000|2022-07-25 16:00:00|27746.9|27739.9|27774.4|27767.4|27789.4|27782.4|27719.4|27712.4|1114
1658768400000|2022-07-25 17:00:00|27771.9|27764.9|27734.4|27727.4|27791.9|27784.9|27729.4|27722.4|475
1658772000000|2022-07-25 18:00:00|27736.9|27729.9|27714.4|27707.4|27749.4|27742.4|27709.4|27702.4|568
1658775600000|2022-07-25 19:00:00|27711.9|27704.9|27774.4|27767.4|27784.4|27777.4|27689.4|27682.4|1240
1658779200000|2022-07-25 20:00:00|27776.9|27769.9|27745.9|27730.9|27794.4|27787.4|27739.4|27728.4|285
1658782800000|2022-07-25 21:00:00|27743.4|27728.4|27719.6|27689.6|27743.4|27728.4|27712.2|27682.2|1793
1658786400000|2022-07-25 22:00:00|27731|27701|27735.9|27720.9|27738.4|27723.4|27715.9|27696.6|108
1658790000000|2022-07-25 23:00:00|27738.4|27723.4|27671.9|27664.9|27738.4|27723.4|27624.4|27617.4|18821
1658793600000|2022-07-26 00:00:00|27664.4|27657.4|27559.4|27552.4|27719.4|27712.4|27534.4|27527.4|6363
1658797200000|2022-07-26 01:00:00|27556.9|27549.9|27644.4|27637.4|27664.4|27657.4|27549.4|27542.4|2864
1658800800000|2022-07-26 02:00:00|27649.4|27642.4|27699.4|27692.4|27724.4|27717.4|27634.4|27627.4|1953
1658804400000|2022-07-26 03:00:00|27704.4|27697.4|27699.4|27692.4|27704.4|27697.4|27679.4|27672.4|1619
1658808000000|2022-07-26 04:00:00|27696.9|27689.9|27679.4|27672.4|27699.4|27692.4|27664.4|27657.4|1923
1658811600000|2022-07-26 05:00:00|27676.9|27669.9|27644.4|27637.4|27694.4|27687.4|27626.9|27619.9|3948
1658815200000|2022-07-26 06:00:00|27649.4|27642.4|27666.9|27659.9|27699.4|27692.4|27649.4|27642.4|3618
1658818800000|2022-07-26 07:00:00|27669.4|27662.4|27694.4|27687.4|27704.4|27697.4|27649.4|27642.4|699
1658822400000|2022-07-26 08:00:00|27691.9|27684.9|27676.9|27669.9|27694.4|27687.4|27659.4|27652.4|619
1658826000000|2022-07-26 09:00:00|27679.4|27672.4|27669.4|27662.4|27699.4|27692.4|27654.4|27647.4|925
1658829600000|2022-07-26 10:00:00|27666.9|27659.9|27614.4|27607.4|27689.4|27682.4|27594.4|27587.4|927
1658833200000|2022-07-26 11:00:00|27611.9|27604.9|27611.9|27604.9|27634.4|27627.4|27594.4|27587.4|733
1658836800000|2022-07-26 12:00:00|27609.4|27602.4|27609.4|27602.4|27649.4|27642.4|27584.4|27577.4|857
1658840400000|2022-07-26 13:00:00|27606.9|27599.9|27559.4|27552.4|27619.4|27612.4|27539.4|27532.4|2171
1658844000000|2022-07-26 14:00:00|27554.4|27547.4|27549.4|27542.4|27579.4|27572.4|27504.4|27497.4|1603
1658847600000|2022-07-26 15:00:00|27551.9|27544.9|27449.4|27442.4|27554.4|27547.4|27436.9|27429.9|2024
1658851200000|2022-07-26 16:00:00|27454.4|27447.4|27496.9|27489.9|27504.4|27497.4|27444.4|27437.4|1542
1658854800000|2022-07-26 17:00:00|27499.4|27492.4|27479.4|27472.4|27524.4|27517.4|27474.4|27467.4|829
1658858400000|2022-07-26 18:00:00|27484.4|27477.4|27459.4|27452.4|27514.4|27507.4|27439.4|27432.4|1097
1658862000000|2022-07-26 19:00:00|27454.4|27447.4|27431.9|27424.9|27469.4|27462.4|27429.4|27422.4|1736
1658865600000|2022-07-26 20:00:00|27434.4|27427.4|27490.9|27475.9|27494.4|27487.4|27424.4|27417.4|1006
1658869200000|2022-07-26 21:00:00|27503.4|27488.4|27495.6|27465.6|27503.4|27488.4|27473.4|27450.9|5802
1658872800000|2022-07-26 22:00:00|27494.2|27464.2|27565.9|27550.9|27620.9|27605.9|27490.9|27464.2|889
1658876400000|2022-07-26 23:00:00|27578.4|27563.4|27566.9|27559.9|27624.4|27617.4|27554.4|27543.4|16687
1658880000000|2022-07-27 00:00:00|27564.4|27557.4|27634.4|27627.4|27659.4|27652.4|27519.4|27512.4|5436
1658883600000|2022-07-27 01:00:00|27639.4|27632.4|27659.4|27652.4|27661.9|27654.9|27564.4|27557.4|3281
1658887200000|2022-07-27 02:00:00|27661.9|27654.9|27714.4|27707.4|27734.4|27727.4|27661.9|27654.9|2589
1658890800000|2022-07-27 03:00:00|27711.9|27704.9|27694.4|27687.4|27724.4|27717.4|27684.4|27677.4|1697
1658894400000|2022-07-27 04:00:00|27696.9|27689.9|27749.4|27742.4|27779.4|27772.4|27694.4|27687.4|2126
1658898000000|2022-07-27 05:00:00|27754.4|27747.4|27736.9|27729.9|27759.4|27752.4|27724.4|27717.4|3640
1658901600000|2022-07-27 06:00:00|27735.2|27728.2|27752.7|27745.7|27777.7|27770.7|27712.7|27705.7|4416
1658905200000|2022-07-27 07:00:00|27757.7|27750.7|27792.7|27785.7|27802.7|27795.7|27747.7|27740.7|1037
1658908800000|2022-07-27 08:00:00|27790.2|27783.2|27802.7|27795.7|27847.7|27840.7|27777.7|27770.7|972
1658912400000|2022-07-27 09:00:00|27805.2|27798.2|27790.2|27783.2|27817.7|27810.7|27782.7|27775.7|2000
1658916000000|2022-07-27 10:00:00|27792.7|27785.7|27802.7|27795.7|27805.2|27798.2|27767.7|27760.7|738
1658919600000|2022-07-27 11:00:00|27805.2|27798.2|27792.7|27785.7|27805.2|27798.2|27762.7|27755.7|634
1658923200000|2022-07-27 12:00:00|27795.2|27788.2|27812.7|27805.7|27837.7|27830.7|27790.2|27783.2|802
1658926800000|2022-07-27 13:00:00|27817.7|27810.7|27822.7|27815.7|27837.7|27830.7|27772.7|27765.7|1811
1658930400000|2022-07-27 14:00:00|27825.2|27818.2|27872.7|27865.7|27882.7|27875.7|27810.2|27803.2|1295
1658934000000|2022-07-27 15:00:00|27875.2|27868.2|27872.7|27865.7|27892.7|27885.7|27847.7|27840.7|1059
1658937600000|2022-07-27 16:00:00|27870.2|27863.2|27857.7|27850.7|27892.7|27885.7|27852.7|27845.7|669
1658941200000|2022-07-27 17:00:00|27855.2|27848.2|27837.7|27830.7|27862.7|27855.7|27827.7|27820.7|1347
1658944800000|2022-07-27 18:00:00|27835.2|27828.2|27952.7|27945.7|28012.7|28005.7|27827.7|27820.7|4954
1658948400000|2022-07-27 19:00:00|27957.7|27950.7|28037.7|28030.7|28075.2|28068.2|27927.7|27920.7|2904
1658952000000|2022-07-27 20:00:00|28032.7|28025.7|28029.2|28014.2|28047.7|28040.7|27997.7|27990.7|629
1658955600000|2022-07-27 21:00:00|28026.7|28011.7|28041.6|28011.6|28052.5|28036.7|28021.7|28006.7|10174
1658959200000|2022-07-27 22:00:00|28041.7|28011.7|28029.2|28014.2|28047.8|28021.7|28006.7|27991.7|104
1658962800000|2022-07-27 23:00:00|28031.7|28016.7|28007.7|28000.7|28032.7|28025.7|27955.2|27948.2|18656
1658966400000|2022-07-28 00:00:00|28002.7|27995.7|27837.7|27830.7|28032.7|28025.7|27827.7|27820.7|6502
1658970000000|2022-07-28 01:00:00|27842.7|27835.7|27747.7|27740.7|27857.7|27850.7|27647.7|27640.7|7013
1658973600000|2022-07-28 02:00:00|27745.2|27738.2|27787.7|27780.7|27792.7|27785.7|27717.7|27710.7|2119
1658977200000|2022-07-28 03:00:00|27790.2|27783.2|27762.7|27755.7|27802.7|27795.7|27752.7|27745.7|1339
1658980800000|2022-07-28 04:00:00|27760.2|27753.2|27787.7|27780.7|27792.7|27785.7|27757.7|27750.7|1519
1658984400000|2022-07-28 05:00:00|27792.7|27785.7|27807.7|27800.7|27807.7|27800.7|27762.7|27755.7|3635
1658988000000|2022-07-28 06:00:00|27812.7|27805.7|27857.7|27850.7|27877.7|27870.7|27802.7|27795.7|5524
1658991600000|2022-07-28 07:00:00|27855.2|27848.2|27832.7|27825.7|27887.7|27880.7|27822.7|27815.7|2065
1658995200000|2022-07-28 08:00:00|27827.7|27820.7|27792.7|27785.7|27832.7|27825.7|27777.7|27770.7|1250
1658998800000|2022-07-28 09:00:00|27795.2|27788.2|27802.7|27795.7|27812.7|27805.7|27767.7|27760.7|735
1659002400000|2022-07-28 10:00:00|27807.7|27800.7|27782.7|27775.7|27817.7|27810.7|27772.7|27765.7|784
1659006000000|2022-07-28 11:00:00|27787.7|27780.7|27792.7|27785.7|27802.7|27795.7|27777.7|27770.7|653
1659009600000|2022-07-28 12:00:00|27787.7|27780.7|27755.2|27748.2|27802.7|27795.7|27712.7|27705.7|1777
1659013200000|2022-07-28 13:00:00|27752.7|27745.7|27710.2|27703.2|27812.7|27805.7|27667.7|27660.7|2763
1659016800000|2022-07-28 14:00:00|27712.7|27705.7|27717.7|27710.7|27732.7|27725.7|27615.2|27608.2|2742
1659020400000|2022-07-28 15:00:00|27720.2|27713.2|27757.7|27750.7|27795.2|27788.2|27712.7|27705.7|2785
1659024000000|2022-07-28 16:00:00|27760.2|27753.2|27792.7|27785.7|27807.7|27800.7|27757.7|27750.7|1191
1659027600000|2022-07-28 17:00:00|27795.2|27788.2|27867.7|27860.7|27877.7|27870.7|27777.7|27770.7|1188
1659031200000|2022-07-28 18:00:00|27870.2|27863.2|27867.7|27860.7|27872.7|27865.7|27827.7|27820.7|825
1659034800000|2022-07-28 19:00:00|27872.7|27865.7|27865.2|27858.2|27897.7|27890.7|27852.7|27845.7|1843
1659038400000|2022-07-28 20:00:00|27870.2|27863.2|27954.2|27939.2|27967.7|27960.7|27862.7|27855.7|1125
1659042000000|2022-07-28 21:00:00|27951.7|27936.7|27979.9|27949.9|27988.3|27969.2|27946.7|27931.7|9690
1659045600000|2022-07-28 22:00:00|27967.9|27937.9|27901.7|27886.7|27974.2|27959.2|27886.7|27871.7|308
1659049200000|2022-07-28 23:00:00|27904.2|27889.2|27955.2|27948.2|28022.7|28015.7|27904.2|27889.2|1802
1659052800000|2022-07-29 00:00:00|27952.7|27945.7|27882.7|27875.7|28012.7|28005.7|27857.7|27850.7|6507
1659056400000|2022-07-29 01:00:00|27877.7|27870.7|27957.8|27950.8|27957.8|27950.8|27857.7|27850.7|3223
1659060000000|2022-07-29 02:00:00|27960.3|27953.3|27967.8|27960.8|27992.8|27985.8|27932.8|27925.8|2105
1659063600000|2022-07-29 03:00:00|27965.3|27958.3|27752.8|27745.8|27972.8|27965.8|27735.3|27728.3|4157
1659067200000|2022-07-29 04:00:00|27750.3|27743.3|27737.8|27730.8|27787.8|27780.8|27732.8|27725.8|2289
1659070800000|2022-07-29 05:00:00|27742.8|27735.8|27792.8|27785.8|27797.8|27790.8|27730.3|27723.3|4523
1659074400000|2022-07-29 06:00:00|27787.8|27780.8|27787.8|27780.8|27817.8|27810.8|27762.8|27755.8|4402
1659078000000|2022-07-29 07:00:00|27782.8|27775.8|27817.8|27810.8|27842.8|27835.8|27772.8|27765.8|1651
1659081600000|2022-07-29 08:00:00|27820.3|27813.3|27812.8|27805.8|27847.8|27840.8|27790.3|27783.3|1324
1659085200000|2022-07-29 09:00:00|27810.3|27803.3|27862.8|27855.8|27867.8|27860.8|27805.3|27798.3|829
1659088800000|2022-07-29 10:00:00|27867.8|27860.8|27857.8|27850.8|27867.8|27860.8|27832.8|27825.8|632
1659092400000|2022-07-29 11:00:00|27860.3|27853.3|27862.8|27855.8|27862.8|27855.8|27837.8|27830.8|498
1659096000000|2022-07-29 12:00:00|27860.3|27853.3|27867.8|27860.8|27887.8|27880.8|27835.3|27828.3|1098
1659099600000|2022-07-29 13:00:00|27865.3|27858.3|27867.8|27860.8|27887.8|27880.8|27807.8|27800.8|2325
1659103200000|2022-07-29 14:00:00|27865.3|27858.3|27877.8|27870.8|27932.8|27925.8|27852.8|27845.8|2819
1659106800000|2022-07-29 15:00:00|27875.3|27868.3|27842.8|27835.8|27887.8|27880.8|27822.8|27815.8|2241
1659110400000|2022-07-29 16:00:00|27847.8|27840.8|27877.8|27870.8|27887.8|27880.8|27820.3|27813.3|999
1659114000000|2022-07-29 17:00:00|27875.3|27868.3|27892.8|27885.8|27907.8|27900.8|27867.8|27860.8|789
1659117600000|2022-07-29 18:00:00|27895.3|27888.3|27937.8|27930.8|27947.8|27940.8|27887.8|27880.8|909
1659121200000|2022-07-29 19:00:00|27940.3|27933.3|27997.8|27990.8|28002.8|27995.8|27932.8|27925.8|2353
1659124800000|2022-07-29 20:00:00|27992.8|27985.8|27974.3|27959.3|27997.8|27990.8|27967.8|27959.3|552
1659304800000|2022-07-31 22:00:00|27994.3|27979.3|27891.8|27876.8|27994.3|27979.3|27846.8|27831.8|425
1659308400000|2022-07-31 23:00:00|27889.3|27874.3|27832.8|27825.8|27962.8|27955.8|27832.8|27825.8|16541
1659312000000|2022-08-01 00:00:00|27812.8|27805.8|27867.8|27860.8|27877.8|27870.8|27747.8|27740.8|7358
1659315600000|2022-08-01 01:00:00|27872.8|27865.8|27925.3|27918.3|27932.8|27925.8|27785.3|27778.3|4576
1659319200000|2022-08-01 02:00:00|27922.8|27915.8|27912.8|27905.8|27942.8|27935.8|27887.8|27880.8|1832
1659322800000|2022-08-01 03:00:00|27907.8|27900.8|27937.8|27930.8|27962.8|27955.8|27895.3|27888.3|2111
1659326400000|2022-08-01 04:00:00|27940.3|27933.3|27967.8|27960.8|27987.8|27980.8|27932.8|27925.8|2012
1659330000000|2022-08-01 05:00:00|27970.3|27963.3|27982.8|27975.8|27987.8|27980.8|27937.8|27930.8|3204
1659333600000|2022-08-01 06:00:00|27987.8|27980.8|27992.8|27985.8|28017.8|28010.8|27982.8|27975.8|3477
1659337200000|2022-08-01 07:00:00|28000.3|27993.3|28052.8|28045.8|28065.3|28058.3|27997.8|27990.8|1294
1659340800000|2022-08-01 08:00:00|28050.3|28043.3|28022.8|28015.8|28082.8|28075.8|28022.8|28015.8|1046
1659344400000|2022-08-01 09:00:00|28025.3|28018.3|28017.8|28010.8|28037.8|28030.8|28007.8|28000.8|442
1659348000000|2022-08-01 10:00:00|28020.3|28013.3|28017.8|28010.8|28027.8|28020.8|28007.8|28000.8|445
1659351600000|2022-08-01 11:00:00|28022.8|28015.8|28032.8|28025.8|28052.8|28045.8|28007.8|28000.8|507
1659355200000|2022-08-01 12:00:00|28027.8|28020.8|27872.8|27865.8|28032.8|28025.8|27872.8|27865.8|1621
1659358800000|2022-08-01 13:00:00|27877.8|27870.8|27907.8|27900.8|27932.8|27925.8|27787.8|27780.8|3370
1659362400000|2022-08-01 14:00:00|27905.3|27898.3|28007.8|28000.8|28020.3|28013.3|27892.8|27885.8|2796
1659366000000|2022-08-01 15:00:00|28012.8|28005.8|27957.8|27950.8|28017.8|28010.8|27937.8|27930.8|1454
1659369600000|2022-08-01 16:00:00|27960.3|27953.3|27935.3|27928.3|27962.8|27955.8|27912.8|27905.8|938
1659373200000|2022-08-01 17:00:00|27932.8|27925.8|27892.8|27885.8|27942.8|27935.8|27852.8|27845.8|1084
1659376800000|2022-08-01 18:00:00|27887.8|27880.8|27937.8|27930.8|27947.8|27940.8|27867.8|27860.8|936
1659380400000|2022-08-01 19:00:00|27940.3|27933.3|27907.8|27900.8|27947.8|27940.8|27880.3|27873.3|1736
1659384000000|2022-08-01 20:00:00|27905.3|27898.3|27919.3|27904.3|27925.3|27918.3|27897.8|27890.8|345
1659387600000|2022-08-01 21:00:00|27921.8|27906.8|27902.8|27872.8|27924.3|27909.3|27886.8|27871.7|6257
1659391200000|2022-08-01 22:00:00|27901.7|27871.7|27914.3|27899.3|27921.8|27906.8|27890.9|27860.9|55
1659394800000|2022-08-01 23:00:00|27916.8|27901.8|27807.8|27800.8|27931.8|27916.8|27805.3|27798.3|18956
1659398400000|2022-08-02 00:00:00|27822.8|27815.8|27622.8|27615.8|27852.8|27845.8|27622.8|27615.8|10678
1659402000000|2022-08-02 01:00:00|27627.8|27620.8|27577.8|27570.8|27677.8|27670.8|27557.8|27550.8|5275
1659405600000|2022-08-02 02:00:00|27582.8|27575.8|27587.6|27580.6|27597.6|27590.6|27532.8|27525.8|3096
1659409200000|2022-08-02 03:00:00|27590.1|27583.1|27552.6|27545.6|27602.6|27595.6|27547.6|27540.6|2553
1659412800000|2022-08-02 04:00:00|27550.1|27543.1|27597.6|27590.6|27597.6|27590.6|27547.6|27540.6|2039
1659416400000|2022-08-02 05:00:00|27602.6|27595.6|27592.6|27585.6|27640.1|27633.1|27582.6|27575.6|4669
1659420000000|2022-08-02 06:00:00|27597.6|27590.6|27692.6|27685.6|27717.6|27710.6|27592.6|27585.6|5083
1659423600000|2022-08-02 07:00:00|27695.1|27688.1|27667.6|27660.6|27702.6|27695.6|27612.6|27605.6|2372
1659427200000|2022-08-02 08:00:00|27662.6|27655.6|27662.6|27655.6|27707.6|27700.6|27647.6|27640.6|936
1659430800000|2022-08-02 09:00:00|27665.1|27658.1|27630.1|27623.1|27685.1|27678.1|27622.6|27615.6|1073
1659434400000|2022-08-02 10:00:00|27627.6|27620.6|27622.6|27615.6|27637.6|27630.6|27597.6|27590.6|1019
1659438000000|2022-08-02 11:00:00|27617.6|27610.6|27652.6|27645.6|27662.6|27655.6|27617.6|27610.6|654
1659441600000|2022-08-02 12:00:00|27655.1|27648.1|27647.6|27640.6|27667.6|27660.6|27622.6|27615.6|969
1659445200000|2022-08-02 13:00:00|27650.1|27643.1|27730.1|27723.1|27757.6|27750.6|27642.6|27635.6|2553
1659448800000|2022-08-02 14:00:00|27727.6|27720.6|27827.6|27820.6|27842.6|27835.6|27672.6|27665.6|3450
1659452400000|2022-08-02 15:00:00|27822.6|27815.6|27847.6|27840.6|27857.6|27850.6|27777.6|27770.6|2030
1659456000000|2022-08-02 16:00:00|27852.6|27845.6|27912.6|27905.6|27932.6|27925.6|27847.6|27840.6|1863
1659459600000|2022-08-02 17:00:00|27910.1|27903.1|27802.6|27795.6|27915.1|27908.1|27777.6|27770.6|1846
1659463200000|2022-08-02 18:00:00|27800.1|27793.1|27822.6|27815.6|27857.6|27850.6|27787.6|27780.6|893
1659466800000|2022-08-02 19:00:00|27820.1|27813.1|27767.6|27760.6|27837.6|27830.6|27762.6|27755.6|1903
1659470400000|2022-08-02 20:00:00|27772.6|27765.6|27749.1|27734.1|27777.6|27770.6|27737.6|27730.6|536
1659474000000|2022-08-02 21:00:00|27746.6|27731.6|27791.3|27761.3|27795.5|27776.6|27739.1|27724.1|5632
1659477600000|2022-08-02 22:00:00|27792.9|27762.9|27789.1|27774.1|27802.8|27784.1|27751.6|27736.6|98
1659481200000|2022-08-02 23:00:00|27786.6|27771.6|27735.1|27728.1|27824.1|27813.1|27722.6|27715.6|24684
1659484800000|2022-08-03 00:00:00|27727.6|27720.6|27755.1|27748.1|27842.6|27835.6|27632.6|27625.6|9395
1659488400000|2022-08-03 01:00:00|27752.6|27745.6|27762.6|27755.6|27787.6|27780.6|27702.6|27695.6|3673
1659492000000|2022-08-03 02:00:00|27765.1|27758.1|27755.1|27748.1|27787.6|27780.6|27722.6|27715.6|1830
1659495600000|2022-08-03 03:00:00|27757.6|27750.6|27722.6|27715.6|27775.1|27768.1|27712.6|27705.6|1704
1659499200000|2022-08-03 04:00:00|27720.1|27713.1|27692.6|27685.6|27732.6|27725.6|27682.6|27675.6|2099
1659502800000|2022-08-03 05:00:00|27697.6|27690.6|27740.1|27733.1|27752.6|27745.6|27695.1|27688.1|3275
1659506400000|2022-08-03 06:00:00|27742.6|27735.6|27712.6|27705.6|27757.6|27750.6|27707.6|27700.6|2907
1659510000000|2022-08-03 07:00:00|27707.6|27700.6|27742.6|27735.6|27757.6|27750.6|27657.6|27650.6|1373
1659513600000|2022-08-03 08:00:00|27747.6|27740.6|27747.6|27740.6|27772.6|27765.6|27722.6|27715.6|709
1659517200000|2022-08-03 09:00:00|27745.1|27738.1|27777.6|27770.6|27797.6|27790.6|27742.6|27735.6|496
1659520800000|2022-08-03 10:00:00|27780.1|27773.1|27782.6|27775.6|27797.6|27790.6|27772.6|27765.6|669
1659524400000|2022-08-03 11:00:00|27780.1|27773.1|27802.6|27795.6|27802.6|27795.6|27772.6|27765.6|387
1659528000000|2022-08-03 12:00:00|27797.6|27790.6|27832.6|27825.6|27852.6|27845.6|27797.6|27790.6|887
1659531600000|2022-08-03 13:00:00|27835.1|27828.1|27827.6|27820.6|27852.6|27845.6|27802.6|27795.6|2102
1659535200000|2022-08-03 14:00:00|27822.6|27815.6|27862.6|27855.6|27892.6|27885.6|27812.6|27805.6|2101
1659538800000|2022-08-03 15:00:00|27865.1|27858.1|27957.6|27950.6|27962.6|27955.6|27850.1|27843.1|2901
1659542400000|2022-08-03 16:00:00|27955.1|27948.1|27992.6|27985.6|28007.6|28000.6|27927.6|27920.6|1393
1659546000000|2022-08-03 17:00:00|27997.6|27990.6|28007.6|28000.6|28017.6|28010.6|27995.1|27988.1|991
1659549600000|2022-08-03 18:00:00|28005.1|27998.1|28005.1|27998.1|28027.6|28020.6|27982.6|27975.6|1071
1659553200000|2022-08-03 19:00:00|28002.6|27995.6|27992.6|27985.6|28037.6|28030.6|27987.6|27980.6|1775
1659556800000|2022-08-03 20:00:00|27990.1|27983.1|28029.1|28014.1|28037.6|28030.6|27975.1|27968.1|1893
1659560400000|2022-08-03 21:00:00|28026.6|28011.6|28016.1|27986.1|28026.6|28011.6|28013.5|27983.5|8723
1659564000000|2022-08-03 22:00:00|28018.2|27988.2|28044.1|28029.1|28046.6|28031.6|28006.6|27977.6|126
1659567600000|2022-08-03 23:00:00|28041.6|28026.6|27977.6|27970.6|28041.6|28026.6|27962.6|27955.6|17883
1659571200000|2022-08-04 00:00:00|27975.1|27968.1|27972.6|27965.6|28012.6|28005.6|27922.6|27915.6|5875
1659574800000|2022-08-04 01:00:00|27970.1|27963.1|27902.6|27895.6|27982.6|27975.6|27877.6|27870.6|4270
1659578400000|2022-08-04 02:00:00|27907.6|27900.6|27887.6|27880.6|27922.6|27915.6|27852.6|27845.6|1759
1659582000000|2022-08-04 03:00:00|27885.1|27878.1|27897.6|27890.6|27912.6|27905.6|27872.6|27865.6|1847
1659585600000|2022-08-04 04:00:00|27895.1|27888.1|27917.6|27910.6|27932.6|27925.6|27892.6|27885.6|2115
1659589200000|2022-08-04 05:00:00|27922.6|27915.6|27937.6|27930.6|27942.6|27935.6|27907.6|27900.6|4191
1659592800000|2022-08-04 06:00:00|27932.6|27925.6|27932.6|27925.6|27967.6|27960.6|27922.6|27915.6|3347
1659596400000|2022-08-04 07:00:00|27937.6|27930.6|27962.6|27955.6|27997.6|27990.6|27927.6|27920.6|1258
1659600000000|2022-08-04 08:00:00|27960.1|27953.1|27967.6|27960.6|27977.6|27970.6|27932.6|27925.6|855
1659603600000|2022-08-04 09:00:00|27965.1|27958.1|28007.6|28000.6|28010.1|28003.1|27952.6|27945.6|617
1659607200000|2022-08-04 10:00:00|28010.1|28003.1|28050.1|28043.1|28087.6|28080.6|28010.1|28003.1|1592
1659610800000|2022-08-04 11:00:00|28047.6|28040.6|27942.6|27935.6|28052.6|28045.6|27942.6|27935.6|1139
1659614400000|2022-08-04 12:00:00|27937.6|27930.6|27957.6|27950.6|27965.1|27958.1|27912.6|27905.6|1345
1659618000000|2022-08-04 13:00:00|27952.6|27945.6|27962.6|27955.6|27972.6|27965.6|27907.6|27900.6|1961
1659621600000|2022-08-04 14:00:00|27957.6|27950.6|27882.6|27875.6|27977.6|27970.6|27832.6|27825.6|4767
1659625200000|2022-08-04 15:00:00|27887.6|27880.6|27927.6|27920.6|27932.6|27925.6|27867.6|27860.6|1515
1659628800000|2022-08-04 16:00:00|27922.6|27915.6|27882.6|27875.6|27942.6|27935.6|27882.6|27875.6|1006
1659632400000|2022-08-04 17:00:00|27885.1|27878.1|27917.6|27910.6|27932.6|27925.6|27877.6|27870.6|714
1659636000000|2022-08-04 18:00:00|27915.1|27908.1|27907.6|27900.6|27922.6|27915.6|27892.6|27885.6|781
1659639600000|2022-08-04 19:00:00|27905.1|27898.1|27892.6|27885.6|27930.1|27923.1|27867.6|27860.6|1088
1659643200000|2022-08-04 20:00:00|27895.1|27888.1|27886.6|27871.6|27907.6|27900.6|27882.6|27871.6|318
1659646800000|2022-08-04 21:00:00|27889.1|27874.1|27900.3|27870.3|27906.1|27886.6|27879.1|27864.1|6580
1659650400000|2022-08-04 22:00:00|27902.6|27872.6|27879.1|27864.1|27904.1|27889.1|27871.6|27856.6|86
1659654000000|2022-08-04 23:00:00|27876.6|27861.6|27847.6|27840.6|27927.6|27920.6|27837.6|27830.6|19296
1659657600000|2022-08-05 00:00:00|27872.6|27865.6|28002.6|27995.6|28022.6|28015.6|27865.1|27858.1|6521
1659661200000|2022-08-05 01:00:00|27997.6|27990.6|28117.6|28110.6|28177.6|28170.6|27992.6|27985.6|7234
1659664800000|2022-08-05 02:00:00|28120.1|28113.1|28152.6|28145.6|28157.6|28150.6|28097.6|28090.6|2321
1659668400000|2022-08-05 03:00:00|28157.6|28150.6|28182.5|28175.5|28192.6|28185.6|28125.1|28118.1|2255
1659672000000|2022-08-05 04:00:00|28187.5|28180.5|28177.5|28170.5|28192.5|28185.5|28142.5|28135.5|2227
1659675600000|2022-08-05 05:00:00|28172.5|28165.5|28172.5|28165.5|28182.5|28175.5|28157.5|28150.5|3357
1659679200000|2022-08-05 06:00:00|28177.5|28170.5|28122.5|28115.5|28187.5|28180.5|28122.5|28115.5|3730
1659682800000|2022-08-05 07:00:00|28125|28118|28142.5|28135.5|28162.5|28155.5|28112.5|28105.5|1179
1659686400000|2022-08-05 08:00:00|28140|28133|28082.5|28075.5|28142.5|28135.5|28062.5|28055.5|1171
1659690000000|2022-08-05 09:00:00|28077.5|28070.5|28097.5|28090.5|28112.5|28105.5|28055|28048|775
1659693600000|2022-08-05 10:00:00|28095|28088|28087.5|28080.5|28102.5|28095.5|28072.5|28065.5|398
1659697200000|2022-08-05 11:00:00|28090|28083|28092.5|28085.5|28097.5|28090.5|28072.5|28065.5|736
1659700800000|2022-08-05 12:00:00|28095|28088|28022.5|28015.5|28107.5|28100.5|27997.5|27990.5|3789
1659704400000|2022-08-05 13:00:00|28020|28013|28102.5|28095.5|28107.5|28100.5|28017.5|28010.5|2096
1659708000000|2022-08-05 14:00:00|28107.5|28100.5|28197.5|28190.5|28237.5|28230.5|28097.5|28090.5|2842
1659711600000|2022-08-05 15:00:00|28200|28193|28077.5|28070.5|28200|28193|28050|28043|2448
1659715200000|2022-08-05 16:00:00|28082.5|28075.5|28132.5|28125.5|28137.5|28130.5|28077.5|28070.5|1319
1659718800000|2022-08-05 17:00:00|28135|28128|28142.5|28135.5|28172.5|28165.5|28127.5|28120.5|1034
1659722400000|2022-08-05 18:00:00|28140|28133|28112.5|28105.5|28142.5|28135.5|28097.5|28090.5|579
1659726000000|2022-08-05 19:00:00|28115|28108|28155|28148|28182.5|28175.5|28107.5|28100.5|1562
1659729600000|2022-08-05 20:00:00|28152.5|28145.5|28134|28119|28157.5|28150.5|28117.5|28110.5|372
1659909600000|2022-08-07 22:00:00|28159|28144|28094|28079|28161.5|28146.5|28079|28064|222
1659913200000|2022-08-07 23:00:00|28091.5|28076.5|28062.5|28055.5|28102.5|28095.5|28032.5|28025.5|21077
1659916800000|2022-08-08 00:00:00|28067.5|28060.5|28152.5|28145.5|28257.5|28250.5|28052.5|28045.5|7899
1659920400000|2022-08-08 01:00:00|28147.5|28140.5|28207.5|28200.5|28217.5|28210.5|28117.5|28110.5|4162
1659924000000|2022-08-08 02:00:00|28210|28203|28245|28238|28257.5|28250.5|28202.5|28195.5|2034
1659927600000|2022-08-08 03:00:00|28247.5|28240.5|28252.5|28245.5|28285|28278|28237.5|28230.5|1743
1659931200000|2022-08-08 04:00:00|28257.5|28250.5|28252.5|28245.5|28267.5|28260.5|28217.5|28210.5|2275
1659934800000|2022-08-08 05:00:00|28257.5|28250.5|28247.5|28240.5|28272.5|28265.5|28247.5|28240.5|2825
1659938400000|2022-08-08 06:00:00|28242.5|28235.5|28217.5|28210.5|28272.5|28265.5|28190|28183|3760
1659942000000|2022-08-08 07:00:00|28212.5|28205.5|28247.5|28240.5|28272.5|28265.5|28202.5|28195.5|2233
1659945600000|2022-08-08 08:00:00|28245|28238|28217.5|28210.5|28257.5|28250.5|28197.5|28190.5|1288
1659949200000|2022-08-08 09:00:00|28220|28213|28222.5|28215.5|28237.5|28230.5|28212.5|28205.5|577
1659952800000|2022-08-08 10:00:00|28227.5|28220.5|28262.5|28255.5|28267.5|28260.5|28222.5|28215.5|755
1659956400000|2022-08-08 11:00:00|28257.5|28250.5|28260|28253|28267.5|28260.5|28235|28228|484
1659960000000|2022-08-08 12:00:00|28262.5|28255.5|28307.5|28300.5|28307.5|28300.5|28252.5|28245.5|998
1659963600000|2022-08-08 13:00:00|28305|28298|28302.5|28295.5|28337.5|28330.5|28240|28233|3025
1659967200000|2022-08-08 14:00:00|28307.5|28300.5|28302.5|28295.5|28337.5|28330.5|28272.5|28265.5|2389
1659970800000|2022-08-08 15:00:00|28307.5|28300.5|28222.5|28215.5|28315|28308|28175|28168|2118
1659974400000|2022-08-08 16:00:00|28220|28213|28162.5|28155.5|28222.5|28215.5|28127.5|28120.5|1358
1659978000000|2022-08-08 17:00:00|28160|28153|28167.5|28160.5|28182.5|28175.5|28132.5|28125.5|969
1659981600000|2022-08-08 18:00:00|28162.5|28155.5|28112.5|28105.5|28165|28158|28092.5|28085.5|1410
1659985200000|2022-08-08 19:00:00|28107.5|28100.5|28142.5|28135.5|28150|28143|28095|28088|1213
1659988800000|2022-08-08 20:00:00|28145|28138|28189|28174|28189|28178|28142.5|28135.5|239
1659992400000|2022-08-08 21:00:00|28186.5|28171.5|28262.9|28232.9|28301.1|28271.1|28186.5|28171.5|10171
1659996000000|2022-08-08 22:00:00|28250.1|28220.1|28171.5|28156.5|28254.1|28224.1|28169|28154|50
1659999600000|2022-08-08 23:00:00|28166.5|28151.5|28150|28143|28210|28203|28142.5|28135.5|17506
1660003200000|2022-08-09 00:00:00|28147.5|28140.5|28117.5|28110.5|28197.5|28190.5|28092.5|28085.5|4779
1660006800000|2022-08-09 01:00:00|28122.5|28115.5|27992.5|27985.5|28127.5|28120.5|27982.5|27975.5|4447
1660010400000|2022-08-09 02:00:00|27995|27988|27992.5|27985.5|28032.5|28025.5|27982.5|27975.5|2417
1660014000000|2022-08-09 03:00:00|27995|27988|27992.5|27985.5|28052.5|28045.5|27987.5|27980.5|3015
1660017600000|2022-08-09 04:00:00|27995|27988|27987.5|27980.5|28002.5|27995.5|27962.5|27955.5|1831
1660021200000|2022-08-09 05:00:00|27982.5|27975.5|28007.5|28000.5|28017.5|28010.5|27977.5|27970.5|3037
1660024800000|2022-08-09 06:00:00|28012.5|28005.5|27990|27983|28017.5|28010.5|27972.5|27965.5|3742
1660028400000|2022-08-09 07:00:00|27992.5|27985.5|27985|27978|28012.5|28005.5|27947.5|27940.5|1260
1660032000000|2022-08-09 08:00:00|27987.5|27980.5|28007.5|28000.5|28017.5|28010.5|27952.5|27945.5|922
1660035600000|2022-08-09 09:00:00|28005|27998|27982.5|27975.5|28017.5|28010.5|27982.5|27975.5|572
1660039200000|2022-08-09 10:00:00|27977.5|27970.5|27927.5|27920.5|27982.5|27975.5|27902.5|27895.5|1952
1660042800000|2022-08-09 11:00:00|27932.5|27925.5|27892.5|27885.5|27942.5|27935.5|27872.5|27865.5|1501
1660046400000|2022-08-09 12:00:00|27895|27888|27912.5|27905.5|27927.5|27920.5|27887.5|27880.5|1109
1660050000000|2022-08-09 13:00:00|27915|27908|27882.5|27875.5|27950|27943|27872.5|27865.5|2435
1660053600000|2022-08-09 14:00:00|27880|27873|27877.5|27870.5|27912.5|27905.5|27850|27843|2127
1660057200000|2022-08-09 15:00:00|27875|27868|27862.5|27855.5|27912.5|27905.5|27842.5|27835.5|1996
1660060800000|2022-08-09 16:00:00|27860|27853|27817.5|27810.5|27867.5|27860.5|27802.5|27795.5|989
1660064400000|2022-08-09 17:00:00|27822.5|27815.5|27832.5|27825.5|27842.5|27835.5|27802.5|27795.5|681
1660068000000|2022-08-09 18:00:00|27835|27828|27832.5|27825.5|27847.5|27840.5|27802.5|27795.5|710
1660071600000|2022-08-09 19:00:00|27827.5|27820.5|27842.5|27835.5|27867.5|27860.5|27817.5|27810.5|1465
1660075200000|2022-08-09 20:00:00|27847.5|27840.5|27879|27864|27887.5|27880.5|27847.5|27840.5|377
1660078800000|2022-08-09 21:00:00|27884|27869|27897.3|27867.3|27904.5|27884|27876.5|27861.5|12970
1660082400000|2022-08-09 22:00:00|27898.2|27868.2|27879|27864|27899.4|27869.4|27869|27854|14
1660086000000|2022-08-09 23:00:00|27876.5|27861.5|27915|27908|27927.5|27920.5|27830|27823|13264
1660089600000|2022-08-10 00:00:00|27905|27898|27822.5|27815.5|27927.5|27920.5|27730|27723|7730
1660093200000|2022-08-10 01:00:00|27820|27813|27822.5|27815.5|27872.5|27865.5|27812.5|27805.5|3201
1660096800000|2022-08-10 02:00:00|27825|27818|27822.5|27815.5|27837.5|27830.5|27772.5|27765.5|1976
1660100400000|2022-08-10 03:00:00|27825|27818|27782.5|27775.5|27832.5|27825.5|27782.5|27775.5|1810
1660104000000|2022-08-10 04:00:00|27787.5|27780.5|27807.5|27800.5|27807.5|27800.5|27780|27773|1877
1660107600000|2022-08-10 05:00:00|27802.5|27795.5|27817.5|27810.5|27822.5|27815.5|27792.5|27785.5|3503
1660111200000|2022-08-10 06:00:00|27812.5|27805.5|27837.5|27830.5|27847.5|27840.5|27802.5|27795.5|4046
1660114800000|2022-08-10 07:00:00|27835|27828|27857.5|27850.5|27877.5|27870.5|27797.5|27790.5|1170
1660118400000|2022-08-10 08:00:00|27855|27848|27917.5|27910.5|27932.5|27925.5|27852.5|27845.5|1273
1660122000000|2022-08-10 09:00:00|27922.5|27915.5|27902.5|27895.5|27927.5|27920.5|27872.5|27865.5|749
1660125600000|2022-08-10 10:00:00|27907.5|27900.5|27897.5|27890.5|27912.5|27905.5|27887.5|27880.5|451
1660129200000|2022-08-10 11:00:00|27892.5|27885.5|27912.5|27905.5|27917.5|27910.5|27892.5|27885.5|544
1660132800000|2022-08-10 12:00:00|27917.5|27910.5|28062.5|28055.5|28092.5|28085.5|27912.5|27905.5|5144
1660136400000|2022-08-10 13:00:00|28065|28058|28032.5|28025.5|28122.5|28115.5|28017.5|28010.5|3643
1660140000000|2022-08-10 14:00:00|28030|28023|28030|28023|28047.5|28040.5|27972.5|27965.5|2749
1660143600000|2022-08-10 15:00:00|28032.5|28025.5|28077.5|28070.5|28085|28078|28032.5|28025.5|1875
1660147200000|2022-08-10 16:00:00|28082.5|28075.5|28082.5|28075.5|28092.5|28085.5|28072.5|28065.5|1309
1660150800000|2022-08-10 17:00:00|28080|28073|28107.5|28100.5|28112.5|28105.5|28067.5|28060.5|902
1660154400000|2022-08-10 18:00:00|28105|28098|28087.5|28080.5|28122.5|28115.5|28087.5|28080.5|1007
1660158000000|2022-08-10 19:00:00|28082.5|28075.5|28142.5|28135.5|28147.5|28140.5|28077.5|28070.5|1475
1660161600000|2022-08-10 20:00:00|28137.5|28130.5|28134|28119|28142.5|28135.5|28117.5|28110.5|456
1660165200000|2022-08-10 21:00:00|28136.5|28121.5|28130.4|28100.4|28147.9|28124|28128.6|28098.6|9918
1660168800000|2022-08-10 22:00:00|28131.5|28101.5|28131.5|28116.5|28136.5|28121.5|28124|28094|29
1660172400000|2022-08-10 23:00:00|28136.5|28121.5|28157.5|28150.5|28167.5|28160.5|28127.5|28116.5|19003
1660176000000|2022-08-11 00:00:00|28160|28153|28172.5|28165.5|28202.5|28195.5|28132.5|28125.5|1550
1660179600000|2022-08-11 01:00:00|28170|28163|28167.5|28160.5|28190|28183|28167.5|28160.5|574
1660183200000|2022-08-11 02:00:00|28170|28163|28167.5|28160.5|28182.5|28175.5|28157.5|28150.5|354
1660186800000|2022-08-11 03:00:00|28172.5|28165.5|28182.5|28175.5|28187.5|28180.5|28167.5|28160.5|378
1660190400000|2022-08-11 04:00:00|28185|28178|28157.5|28150.5|28197.5|28190.5|28157.5|28150.5|363
1660194000000|2022-08-11 05:00:00|28155|28148|28200|28193|28202.5|28195.5|28152.5|28145.5|878
1660197600000|2022-08-11 06:00:00|28202.5|28195.5|28167.5|28160.5|28205|28198|28147.5|28140.5|1331
1660201200000|2022-08-11 07:00:00|28170|28163|28102.5|28095.5|28172.5|28165.5|28082.5|28075.5|879
1660204800000|2022-08-11 08:00:00|28097.5|28090.5|28087.5|28080.5|28112.5|28105.5|28050|28043|704
1660208400000|2022-08-11 09:00:00|28085|28078|28107.5|28100.5|28122.5|28115.5|28077.5|28070.5|851
1660212000000|2022-08-11 10:00:00|28110|28103|28090|28083|28110|28103|28077.5|28070.5|364
1660215600000|2022-08-11 11:00:00|28092.5|28085.5|28112.5|28105.5|28112.5|28105.5|28082.5|28075.5|543
1660219200000|2022-08-11 12:00:00|28117.5|28110.5|28127.5|28120.5|28160|28153|28092.5|28085.5|1417
1660222800000|2022-08-11 13:00:00|28125|28118|28172.5|28165.5|28172.5|28165.5|28097.5|28090.5|1674
1660226400000|2022-08-11 14:00:00|28177.5|28170.5|28212.5|28205.5|28252.5|28245.5|28172.5|28165.5|2133
1660230000000|2022-08-11 15:00:00|28215|28208|28132.5|28125.5|28217.5|28210.5|28112.5|28105.5|2288
1660233600000|2022-08-11 16:00:00|28127.5|28120.5|28177.5|28170.5|28185|28178|28112.5|28105.5|942
1660237200000|2022-08-11 17:00:00|28180|28173|28180|28173|28217.5|28210.5|28165|28158|909
1660240800000|2022-08-11 18:00:00|28182.5|28175.5|28107.5|28100.5|28182.5|28175.5|28092.5|28085.5|1188
1660244400000|2022-08-11 19:00:00|28112.5|28105.5|28147.5|28140.5|28147.5|28140.5|28067.5|28060.5|2288
1660248000000|2022-08-11 20:00:00|28152.5|28145.5|28156.5|28141.5|28167.5|28160.5|28142.5|28135.5|417
1660251600000|2022-08-11 21:00:00|28154|28139|28156.6|28126.6|28162.3|28141.5|28146.5|28126|12523
1660255200000|2022-08-11 22:00:00|28157.3|28127.3|28169|28154|28174|28159|28129|28112.1|271
1660258800000|2022-08-11 23:00:00|28166.5|28151.5|28172.5|28165.5|28187.5|28180.5|28137.5|28130.5|9420
1660262400000|2022-08-12 00:00:00|28182.5|28175.5|28372.5|28365.5|28437.5|28430.5|28167.5|28160.5|17326
1660266000000|2022-08-12 01:00:00|28375|28368|28457.5|28450.5|28482.5|28475.5|28375|28368|6555
1660269600000|2022-08-12 02:00:00|28460|28453|28502.5|28495.5|28517.5|28510.5|28452.5|28445.5|3701
1660273200000|2022-08-12 03:00:00|28507.5|28500.5|28522.5|28515.5|28527.5|28520.5|28472.5|28465.5|2113
1660276800000|2022-08-12 04:00:00|28525|28518|28467.5|28460.5|28527.5|28520.5|28462.5|28455.5|2682
1660280400000|2022-08-12 05:00:00|28472.5|28465.5|28532.5|28525.5|28537.5|28530.5|28470|28463|6666
1660284000000|2022-08-12 06:00:00|28537.5|28530.5|28557.5|28550.5|28575|28568|28517.5|28510.5|6548
1660287600000|2022-08-12 07:00:00|28560|28553|28607.5|28600.5|28630|28623|28540|28533|2431
1660291200000|2022-08-12 08:00:00|28612.5|28605.5|28622.5|28615.5|28672.5|28665.5|28587.5|28580.5|2354
1660294800000|2022-08-12 09:00:00|28625|28618|28652.5|28645.5|28667.5|28660.5|28612.5|28605.5|1202
1660298400000|2022-08-12 10:00:00|28650|28643|28607.5|28600.5|28652.5|28645.5|28587.5|28580.5|972
1660302000000|2022-08-12 11:00:00|28602.5|28595.5|28612.5|28605.5|28615|28608|28580|28573|1141
1660305600000|2022-08-12 12:00:00|28610|28603|28612.5|28605.5|28627.5|28620.5|28587.5|28580.5|900
1660309200000|2022-08-12 13:00:00|28617.5|28610.5|28620|28613|28652.5|28645.5|28587.5|28580.5|1468
1660312800000|2022-08-12 14:00:00|28612.5|28605.5|28602.5|28595.5|28642.5|28635.5|28582.5|28575.5|2130
1660316400000|2022-08-12 15:00:00|28607.5|28600.5|28597.5|28590.5|28627.5|28620.5|28592.5|28585.5|2155
1660320000000|2022-08-12 16:00:00|28602.5|28595.5|28617.5|28610.5|28632.5|28625.5|28597.5|28590.5|1063
1660323600000|2022-08-12 17:00:00|28622.5|28615.5|28647.5|28640.5|28652.5|28645.5|28612.5|28605.5|508
1660327200000|2022-08-12 18:00:00|28645|28638|28682.5|28675.5|28682.5|28675.5|28645|28638|970
1660330800000|2022-08-12 19:00:00|28687.5|28680.5|28737.5|28730.5|28737.5|28730.5|28682.5|28675.5|2068
1660334400000|2022-08-12 20:00:00|28732.5|28725.5|28771.5|28756.5|28787.5|28780.5|28712.5|28705.5|697
1660514400000|2022-08-14 22:00:00|28769|28754|28744|28729|28774|28759|28736.5|28721.5|38
1660518000000|2022-08-14 23:00:00|28741.5|28726.5|28662.5|28655.5|28769|28758|28657.5|28650.5|17305
1660521600000|2022-08-15 00:00:00|28665|28658|28782.5|28775.5|28822.5|28815.5|28662.5|28655.5|6341
1660525200000|2022-08-15 01:00:00|28780|28773|28867.5|28860.5|28867.5|28860.5|28727.5|28720.5|4573
1660528800000|2022-08-15 02:00:00|28865|28858|28857.5|28850.5|28865|28858|28822.5|28815.5|2620
1660532400000|2022-08-15 03:00:00|28852.5|28845.5|28887.5|28880.5|28900|28893|28847.5|28840.5|2469
1660536000000|2022-08-15 04:00:00|28892.5|28885.5|28882.5|28875.5|28907.5|28900.5|28882.5|28875.5|2207
1660539600000|2022-08-15 05:00:00|28887.5|28880.5|28872.5|28865.5|28892.5|28885.5|28857.5|28850.5|4378
1660543200000|2022-08-15 06:00:00|28877.5|28870.5|28872.5|28865.5|28912.5|28905.5|28872.5|28865.5|3989
1660546800000|2022-08-15 07:00:00|28870|28863|28800|28793|28882.5|28875.5|28797.5|28790.5|1317
1660550400000|2022-08-15 08:00:00|28802.5|28795.5|28797.5|28790.5|28832.5|28825.5|28785|28778|1596
1660554000000|2022-08-15 09:00:00|28792.5|28785.5|28782.5|28775.5|28797.5|28790.5|28757.5|28750.5|1312
1660557600000|2022-08-15 10:00:00|28785|28778|28802.5|28795.5|28812.5|28805.5|28767.5|28760.5|563
1660561200000|2022-08-15 11:00:00|28807.5|28800.5|28737.5|28730.5|28812.5|28805.5|28722.5|28715.5|761
1660564800000|2022-08-15 12:00:00|28732.5|28725.5|28650|28643|28732.5|28725.5|28642.5|28635.5|1876
1660568400000|2022-08-15 13:00:00|28652.5|28645.5|28747.5|28740.5|28762.5|28755.5|28647.5|28640.5|2653
1660572000000|2022-08-15 14:00:00|28742.5|28735.5|28747.5|28740.5|28777.5|28770.5|28702.5|28695.5|1703
1660575600000|2022-08-15 15:00:00|28745|28738|28842.5|28835.5|28847.5|28840.5|28740|28733|1440
1660579200000|2022-08-15 16:00:00|28840|28833|28862.5|28855.5|28877.5|28870.5|28837.5|28830.5|1119
1660582800000|2022-08-15 17:00:00|28865|28858|28862.5|28855.5|28882.5|28875.5|28852.5|28845.5|777
1660586400000|2022-08-15 18:00:00|28857.5|28850.5|28880|28873|28882.5|28875.5|28842.5|28835.5|948
1660590000000|2022-08-15 19:00:00|28877.5|28870.5|28902.5|28895.5|28917.5|28910.5|28867.5|28860.5|1430
1660593600000|2022-08-15 20:00:00|28897.5|28890.5|28896.5|28881.5|28905|28898|28877.5|28870.5|214
1660597200000|2022-08-15 21:00:00|28894|28879|28898.1|28868.1|28899.4|28884|28891.5|28866.7|5860
1660600800000|2022-08-15 22:00:00|28897.7|28867.7|28871.5|28856.5|28899.1|28871.5|28871.5|28856.5|31
1660604400000|2022-08-15 23:00:00|28869|28854|28895|28888|28920|28913|28827.5|28820.5|18223
1660608000000|2022-08-16 00:00:00|28882.5|28875.5|28847.5|28840.5|28887.5|28880.5|28760|28753|7258
1660611600000|2022-08-16 01:00:00|28842.5|28835.5|28882.5|28875.5|28942.5|28935.5|28792.5|28785.5|4696
1660615200000|2022-08-16 02:00:00|28877.5|28870.5|28900|28893|28907.5|28900.5|28857.5|28850.5|1576
1660618800000|2022-08-16 03:00:00|28902.5|28895.5|28867.5|28860.5|28912.5|28905.5|28857.5|28850.5|1511
1660622400000|2022-08-16 04:00:00|28870|28863|28887.5|28880.5|28907.5|28900.5|28852.5|28845.5|1712
1660626000000|2022-08-16 05:00:00|28892.5|28885.5|28877.5|28870.5|28892.5|28885.5|28860|28853|2885
1660629600000|2022-08-16 06:00:00|28880|28873|28860|28853|28895|28888|28850|28843|3641
1660633200000|2022-08-16 07:00:00|28857.5|28850.5|28877.5|28870.5|28882.5|28875.5|28840|28833|1155
1660636800000|2022-08-16 08:00:00|28880|28873|28907.5|28900.5|28917.5|28910.5|28872.5|28865.5|968
1660640400000|2022-08-16 09:00:00|28902.5|28895.5|28892.5|28885.5|28902.5|28895.5|28887.5|28880.5|488
1660644000000|2022-08-16 10:00:00|28890|28883|28877.5|28870.5|28892.5|28885.5|28862.5|28855.5|486
1660647600000|2022-08-16 11:00:00|28872.5|28865.5|28920|28913|28932.5|28925.5|28872.5|28865.5|750
1660651200000|2022-08-16 12:00:00|28922.5|28915.5|28905|28898|28932.5|28925.5|28887.5|28880.5|1026
1660654800000|2022-08-16 13:00:00|28907.5|28900.5|28897.5|28890.5|28932.5|28925.5|28867.5|28860.5|1601
1660658400000|2022-08-16 14:00:00|28895|28888|28857.5|28850.5|28897.5|28890.5|28800|28793|1749
1660662000000|2022-08-16 15:00:00|28855|28848|28982.5|28975.5|28987.5|28980.5|28852.5|28845.5|2344
1660665600000|2022-08-16 16:00:00|28977.5|28970.5|28965|28958|28992.5|28985.5|28957.5|28950.5|1170
1660669200000|2022-08-16 17:00:00|28967.5|28960.5|29002.5|28995.5|29007.5|29000.5|28957.5|28950.5|511
1660672800000|2022-08-16 18:00:00|28997.5|28990.5|28912.5|28905.5|29022.5|29015.5|28887.5|28880.5|1424
1660676400000|2022-08-16 19:00:00|28907.5|28900.5|28967.5|28960.5|28972.5|28965.5|28882.5|28875.5|1413
1660680000000|2022-08-16 20:00:00|28962.5|28955.5|28991.5|28976.5|28991.5|28980.5|28950|28943|277
1660683600000|2022-08-16 21:00:00|28986.5|28971.5|28983.7|28953.7|28994|28979|28964|28947.4|3141
1660687200000|2022-08-16 22:00:00|28982.5|28952.5|28959|28944|28982.5|28952.5|28951.5|28936.5|27
1660690800000|2022-08-16 23:00:00|28961.5|28946.5|28967.5|28960.5|28992.5|28985.5|28932.5|28925.5|18105
1660694400000|2022-08-17 00:00:00|28972.5|28965.5|29147.5|29140.5|29162.5|29155.5|28957.5|28950.5|10241
1660698000000|2022-08-17 01:00:00|29145|29138|29110|29103|29147.5|29140.5|29087.5|29080.5|3695
1660701600000|2022-08-17 02:00:00|29107.5|29100.5|29137.5|29130.5|29142.5|29135.5|29052.5|29045.5|2578
1660705200000|2022-08-17 03:00:00|29142.5|29135.5|29162.5|29155.5|29167.5|29160.5|29127.5|29120.5|2119
1660708800000|2022-08-17 04:00:00|29167.5|29160.5|29187.5|29180.5|29192.5|29185.5|29157.5|29150.5|2770
1660712400000|2022-08-17 05:00:00|29192.5|29185.5|29207.5|29200.5|29222.5|29215.5|29182.5|29175.5|6256
1660716000000|2022-08-17 06:00:00|29210|29203|29180|29173|29242.5|29235.5|29162.5|29155.5|5219
1660719600000|2022-08-17 07:00:00|29182.5|29175.5|29157.5|29150.5|29207.5|29200.5|29147.5|29140.5|983
1660723200000|2022-08-17 08:00:00|29152.5|29145.5|29127.5|29120.5|29157.5|29150.5|29107.5|29100.5|1354
1660726800000|2022-08-17 09:00:00|29122.5|29115.5|29087.5|29080.5|29147.5|29140.5|29077.5|29070.5|683
1660730400000|2022-08-17 10:00:00|29085|29078|29065|29058|29087.5|29080.5|29032.5|29025.5|972
1660734000000|2022-08-17 11:00:00|29062.5|29055.5|29027.5|29020.5|29072.5|29065.5|28997.5|28990.5|1198
1660737600000|2022-08-17 12:00:00|29030|29023|28995|28988|29045|29038|28987.5|28980.5|1532
1660741200000|2022-08-17 13:00:00|28992.5|28985.5|29042.5|29035.5|29047.5|29040.5|28977.5|28970.5|1843
1660744800000|2022-08-17 14:00:00|29045|29038|28962.5|28955.5|29070|29063|28957.5|28950.5|1894
1660748400000|2022-08-17 15:00:00|28967.5|28960.5|28922.5|28915.5|28982.5|28975.5|28912.5|28905.5|1813
1660752000000|2022-08-17 16:00:00|28927.5|28920.5|29032.5|29025.5|29032.5|29025.5|28922.5|28915.5|879
1660755600000|2022-08-17 17:00:00|29030|29023|29022.5|29015.5|29062.5|29055.5|29012.5|29005.5|715
1660759200000|2022-08-17 18:00:00|29020|29013|29070|29063|29137.5|29130.5|29012.5|29005.5|2167
1660762800000|2022-08-17 19:00:00|29072.5|29065.5|29015|29008|29092.5|29085.5|28987.5|28980.5|1332
1660766400000|2022-08-17 20:00:00|29012.5|29005.5|29036.5|29021.5|29039|29030.5|29012.5|29005.5|201
1660770000000|2022-08-17 21:00:00|29039|29024|29043.9|29013.9|29052.9|29031.5|29036.5|29013.2|5470
1660773600000|2022-08-17 22:00:00|29044.7|29014.7|28989|28974|29044.7|29014.7|28989|28974|80
1660777200000|2022-08-17 23:00:00|28986.5|28971.5|28962.5|28955.5|28992.5|28985.5|28937.5|28930.5|1610
1660780800000|2022-08-18 00:00:00|28960|28953|28912.5|28905.5|28987.5|28980.5|28852.5|28845.5|8365
1660784400000|2022-08-18 01:00:00|28907.5|28900.5|28927.5|28920.5|28977.5|28970.5|28892.5|28885.5|3416
1660788000000|2022-08-18 02:00:00|28930|28923|28992.5|28985.5|29012.5|29005.5|28927.5|28920.5|2226
1660791600000|2022-08-18 03:00:00|28995|28988|28982.5|28975.5|29007.5|29000.5|28967.5|28960.5|1393
1660795200000|2022-08-18 04:00:00|28977.5|28970.5|28962.5|28955.5|28987.5|28980.5|28962.5|28955.5|1808
1660798800000|2022-08-18 05:00:00|28957.5|28950.5|28937.5|28930.5|28997.5|28990.5|28937.5|28930.5|4126
1660802400000|2022-08-18 06:00:00|28942.5|28935.5|28912.5|28905.5|28962.5|28955.5|28902.5|28895.5|5430
1660806000000|2022-08-18 07:00:00|28917.5|28910.5|28937.5|28930.5|28952.5|28945.5|28897.5|28890.5|1313
1660809600000|2022-08-18 08:00:00|28940|28933|28987.5|28980.5|28990|28983|28922.5|28915.5|632
1660813200000|2022-08-18 09:00:00|28990|28983|29057.5|29050.5|29072.5|29065.5|28972.5|28965.5|864
1660816800000|2022-08-18 10:00:00|29060|29053|29035|29028|29097.5|29090.5|29032.5|29025.5|634
1660820400000|2022-08-18 11:00:00|29032.5|29025.5|29057.5|29050.5|29062.5|29055.5|29027.5|29020.5|460
1660824000000|2022-08-18 12:00:00|29055|29048|29052.5|29045.5|29082.5|29075.5|29027.5|29020.5|813
1660827600000|2022-08-18 13:00:00|29057.5|29050.5|28992.5|28985.5|29057.5|29050.5|28967.5|28960.5|1980
1660831200000|2022-08-18 14:00:00|28990|28983|29030|29023|29042.5|29035.5|28967.5|28960.5|2136
1660834800000|2022-08-18 15:00:00|29032.5|29025.5|29070|29063|29087.5|29080.5|29007.5|29000.5|1008
1660838400000|2022-08-18 16:00:00|29072.5|29065.5|29037.5|29030.5|29087.5|29080.5|29007.5|29000.5|1018
1660842000000|2022-08-18 17:00:00|29042.5|29035.5|29080|29073|29092.5|29085.5|29027.5|29020.5|962
1660845600000|2022-08-18 18:00:00|29082.5|29075.5|29127.5|29120.5|29127.5|29120.5|29072.5|29065.5|701
1660849200000|2022-08-18 19:00:00|29125|29118|29122.5|29115.5|29155|29148|29102.5|29095.5|1227
1660852800000|2022-08-18 20:00:00|29127.5|29120.5|29119|29104|29127.5|29120.5|29097.5|29090.5|276
1660856400000|2022-08-18 21:00:00|29116.5|29101.5|29101.9|29071.9|29119|29104|29096.5|29071.1|7745
1660860000000|2022-08-18 22:00:00|29100.3|29070.3|29119|29104|29121.5|29106.5|29094.4|29064.4|49
1660863600000|2022-08-18 23:00:00|29114|29099|29102.5|29095.5|29114|29100.5|29062.5|29055.5|13007
1660867200000|2022-08-19 00:00:00|29097.5|29090.5|29047.5|29040.5|29155|29148|29032.5|29025.5|5348
1660870800000|2022-08-19 01:00:00|29042.5|29035.5|28987.5|28980.5|29047.5|29040.5|28917.5|28910.5|3544
1660874400000|2022-08-19 02:00:00|28990|28983|28992.5|28985.5|28997.5|28990.5|28947.5|28940.5|2059
1660878000000|2022-08-19 03:00:00|28995|28988|28942.5|28935.5|29000|28993|28942.5|28935.5|1306
1660881600000|2022-08-19 04:00:00|28940|28933|28940|28933|28957.5|28950.5|28927.5|28920.5|1068
1660885200000|2022-08-19 05:00:00|28937.5|28930.5|28927.5|28920.5|28947.5|28940.5|28917.5|28910.5|3019
1660888800000|2022-08-19 06:00:00|28932.5|28925.5|28907.5|28900.5|28952.5|28945.5|28882.5|28875.5|3605
1660892400000|2022-08-19 07:00:00|28905|28898|28917.5|28910.5|28942.5|28935.5|28895|28888|827
1660896000000|2022-08-19 08:00:00|28920|28913|28860|28853|28940|28933|28817.5|28810.5|1169
1660899600000|2022-08-19 09:00:00|28857.5|28850.5|28860|28853|28902.5|28895.5|28842.5|28835.5|732
1660903200000|2022-08-19 10:00:00|28857.5|28850.5|28832.5|28825.5|28877.5|28870.5|28817.5|28810.5|823
1660906800000|2022-08-19 11:00:00|28837.5|28830.5|28862.5|28855.5|28862.5|28855.5|28822.5|28815.5|453
1660910400000|2022-08-19 12:00:00|28860|28853|28837.5|28830.5|28872.5|28865.5|28832.5|28825.5|642
1660914000000|2022-08-19 13:00:00|28835|28828|28782.5|28775.5|28897.5|28890.5|28762.5|28755.5|1978
1660917600000|2022-08-19 14:00:00|28777.5|28770.5|28767.5|28760.5|28822.5|28815.5|28762.5|28755.5|1086
1660921200000|2022-08-19 15:00:00|28772.5|28765.5|28772.5|28765.5|28802.5|28795.5|28732.5|28725.5|2040
1660924800000|2022-08-19 16:00:00|28777.5|28770.5|28807.5|28800.5|28822.5|28815.5|28757.5|28750.5|820
1660928400000|2022-08-19 17:00:00|28810|28803|28760|28753|28810|28803|28737.5|28730.5|539
1660932000000|2022-08-19 18:00:00|28757.5|28750.5|28717.5|28710.5|28762.5|28755.5|28712.5|28705.5|726
1660935600000|2022-08-19 19:00:00|28715|28708|28742.5|28735.5|28752.5|28745.5|28687.5|28680.5|1173
1660939200000|2022-08-19 20:00:00|28737.5|28730.5|28764|28749|28766.5|28755.5|28727.5|28720.5|411
1661119200000|2022-08-21 22:00:00|28704|28689|28699|28684|28721.5|28706.5|28689|28674|118
1661122800000|2022-08-21 23:00:00|28696.5|28681.5|28612.5|28605.5|28699|28684|28582.5|28575.5|15485
1661126400000|2022-08-22 00:00:00|28617.5|28610.5|28627.5|28620.5|28662.5|28655.5|28570|28563|7382
1661130000000|2022-08-22 01:00:00|28622.5|28615.5|28757.5|28750.5|28777.5|28770.5|28607.5|28600.5|4797
1661133600000|2022-08-22 02:00:00|28762.5|28755.5|28839.7|28832.7|28847.2|28840.2|28757.5|28750.5|1754
1661137200000|2022-08-22 03:00:00|28837.2|28830.2|28782.2|28775.2|28842.2|28835.2|28772.2|28765.2|1540
1661140800000|2022-08-22 04:00:00|28779.7|28772.7|28782.2|28775.2|28782.2|28775.2|28757.2|28750.2|2040
1661144400000|2022-08-22 05:00:00|28787.2|28780.2|28777.2|28770.2|28807.2|28800.2|28767.2|28760.2|2591
1661148000000|2022-08-22 06:00:00|28782.2|28775.2|28742.2|28735.2|28787.2|28780.2|28722.2|28715.2|3869
1661151600000|2022-08-22 07:00:00|28739.7|28732.7|28674.7|28667.7|28762.2|28755.2|28657.2|28650.2|1482
1661155200000|2022-08-22 08:00:00|28677.2|28670.2|28682.2|28675.2|28682.2|28675.2|28634.7|28627.7|1298
1661158800000|2022-08-22 09:00:00|28677.2|28670.2|28659.7|28652.7|28679.7|28672.7|28622.2|28615.2|771
1661162400000|2022-08-22 10:00:00|28662.2|28655.2|28667.2|28660.2|28702.2|28695.2|28657.2|28650.2|697
1661166000000|2022-08-22 11:00:00|28672.2|28665.2|28652.2|28645.2|28687.2|28680.2|28627.2|28620.2|494
1661169600000|2022-08-22 12:00:00|28649.7|28642.7|28627.2|28620.2|28657.2|28650.2|28622.2|28615.2|684
1661173200000|2022-08-22 13:00:00|28629.7|28622.7|28612.2|28605.2|28642.2|28635.2|28572.2|28565.2|1506
1661176800000|2022-08-22 14:00:00|28607.2|28600.2|28522.2|28515.2|28622.2|28615.2|28512.2|28505.2|2288
1661180400000|2022-08-22 15:00:00|28517.2|28510.2|28612.2|28605.2|28617.2|28610.2|28517.2|28510.2|1490
1661184000000|2022-08-22 16:00:00|28609.7|28602.7|28579.7|28572.7|28622.2|28615.2|28567.2|28560.2|827
1661187600000|2022-08-22 17:00:00|28582.2|28575.2|28507.2|28500.2|28582.2|28575.2|28502.2|28495.2|735
1661191200000|2022-08-22 18:00:00|28504.7|28497.7|28482.2|28475.2|28512.2|28505.2|28467.2|28460.2|923
1661194800000|2022-08-22 19:00:00|28484.7|28477.7|28487.2|28480.2|28512.2|28505.2|28447.2|28440.2|1627
1661198400000|2022-08-22 20:00:00|28489.7|28482.7|28503.7|28488.7|28503.7|28495.2|28487.2|28480.2|239
1661202000000|2022-08-22 21:00:00|28506.2|28491.2|28496.7|28466.7|28506.2|28491.2|28478.7|28463.7|3209
1661205600000|2022-08-22 22:00:00|28497.7|28467.7|28526.2|28511.2|28526.2|28511.2|28478.7|28458.7|69
1661209200000|2022-08-22 23:00:00|28523.7|28508.7|28574.7|28567.7|28574.7|28567.7|28477.2|28470.2|18759
1661212800000|2022-08-23 00:00:00|28577.2|28570.2|28407.2|28400.2|28582.2|28575.2|28392.2|28385.2|6760
1661216400000|2022-08-23 01:00:00|28409.7|28402.7|28404.7|28397.7|28482.2|28475.2|28397.2|28390.2|3904
1661220000000|2022-08-23 02:00:00|28407.2|28400.2|28502.2|28495.2|28537.2|28530.2|28407.2|28400.2|2451
1661223600000|2022-08-23 03:00:00|28497.2|28490.2|28477.2|28470.2|28517.2|28510.2|28477.2|28470.2|1457
1661227200000|2022-08-23 04:00:00|28472.2|28465.2|28452.2|28445.2|28477.2|28470.2|28442.2|28435.2|2212
1661230800000|2022-08-23 05:00:00|28457.2|28450.2|28447.2|28440.2|28467.2|28460.2|28432.2|28425.2|4777
1661234400000|2022-08-23 06:00:00|28452.2|28445.2|28389.7|28382.7|28472.2|28465.2|28362.2|28355.2|4790
1661238000000|2022-08-23 07:00:00|28392.2|28385.2|28517.2|28510.2|28527.2|28520.2|28387.2|28380.2|1980
1661241600000|2022-08-23 08:00:00|28522.2|28515.2|28527.2|28520.2|28572.2|28565.2|28517.2|28510.2|1192
1661245200000|2022-08-23 09:00:00|28524.7|28517.7|28554.7|28547.7|28562.2|28555.2|28507.2|28500.2|426
1661248800000|2022-08-23 10:00:00|28552.2|28545.2|28507.2|28500.2|28552.2|28545.2|28492.2|28485.2|663
1661252400000|2022-08-23 11:00:00|28512.2|28505.2|28517.2|28510.2|28517.2|28510.2|28467.2|28460.2|1240
1661256000000|2022-08-23 12:00:00|28514.7|28507.7|28497.2|28490.2|28532.2|28525.2|28479.7|28472.7|753
1661259600000|2022-08-23 13:00:00|28494.7|28487.7|28547.2|28540.2|28567.2|28560.2|28482.2|28475.2|2545
1661263200000|2022-08-23 14:00:00|28544.7|28537.7|28502.2|28495.2|28592.2|28585.2|28497.2|28490.2|2505
1661266800000|2022-08-23 15:00:00|28499.7|28492.7|28492.2|28485.2|28502.2|28495.2|28457.2|28450.2|1879
1661270400000|2022-08-23 16:00:00|28494.7|28487.7|28514.7|28507.7|28517.2|28510.2|28449.7|28442.7|845
1661274000000|2022-08-23 17:00:00|28517.2|28510.2|28487.2|28480.2|28542.2|28535.2|28477.2|28470.2|763
1661277600000|2022-08-23 18:00:00|28484.7|28477.7|28467.2|28460.2|28492.2|28485.2|28457.2|28450.2|769
1661281200000|2022-08-23 19:00:00|28469.7|28462.7|28477.2|28470.2|28502.2|28495.2|28457.2|28450.2|1194
1661284800000|2022-08-23 20:00:00|28472.2|28465.2|28473.7|28458.7|28487.2|28480.2|28464.7|28456.2|356
1661288400000|2022-08-23 21:00:00|28471.2|28456.2|28487.9|28457.9|28491.2|28476.2|28458.7|28443.7|8434
1661292000000|2022-08-23 22:00:00|28486.8|28456.8|28478.7|28463.7|28491.1|28471.2|28476.2|28452|5
1661295600000|2022-08-23 23:00:00|28481.2|28466.2|28482.2|28475.2|28522.2|28515.2|28449.7|28442.7|16598
1661299200000|2022-08-24 00:00:00|28494.7|28487.7|28432.2|28425.2|28517.2|28510.2|28417.2|28410.2|3537
1661302800000|2022-08-24 01:00:00|28434.7|28427.7|28337.2|28330.2|28452.2|28445.2|28277.2|28270.2|4871
1661306400000|2022-08-24 02:00:00|28339.7|28332.7|28317.2|28310.2|28362.2|28355.2|28312.2|28305.2|2263
1661310000000|2022-08-24 03:00:00|28319.7|28312.7|28312.2|28305.2|28339.7|28332.7|28307.2|28300.2|1219
1661313600000|2022-08-24 04:00:00|28309.7|28302.7|28342.2|28335.2|28354.7|28347.7|28297.2|28290.2|2571
1661317200000|2022-08-24 05:00:00|28344.7|28337.7|28337.2|28330.2|28362.2|28355.2|28312.2|28305.2|4093
1661320800000|2022-08-24 06:00:00|28332.2|28325.2|28332.2|28325.2|28347.2|28340.2|28302.2|28295.2|3201
1661324400000|2022-08-24 07:00:00|28329.7|28322.7|28287.2|28280.2|28389.7|28382.7|28267.2|28260.2|1400
1661328000000|2022-08-24 08:00:00|28282.2|28275.2|28372.2|28365.2|28387.2|28380.2|28279.7|28272.7|803
1661331600000|2022-08-24 09:00:00|28367.2|28360.2|28327.2|28320.2|28377.2|28370.2|28322.2|28315.2|529
1661335200000|2022-08-24 10:00:00|28329.7|28322.7|28327.2|28320.2|28342.2|28335.2|28322.2|28315.2|422
1661338800000|2022-08-24 11:00:00|28332.2|28325.2|28372.2|28365.2|28382.2|28375.2|28327.2|28320.2|815
1661342400000|2022-08-24 12:00:00|28377.2|28370.2|28377.2|28370.2|28392.2|28385.2|28357.2|28350.2|825
1661346000000|2022-08-24 13:00:00|28379.7|28372.7|28419.7|28412.7|28437.2|28430.2|28367.2|28360.2|1692
1661349600000|2022-08-24 14:00:00|28422.2|28415.2|28452.2|28445.2|28472.2|28465.2|28402.2|28395.2|2208
1661353200000|2022-08-24 15:00:00|28454.7|28447.7|28527.2|28520.2|28542.2|28535.2|28452.2|28445.2|1606
1661356800000|2022-08-24 16:00:00|28532.2|28525.2|28482.2|28475.2|28542.2|28535.2|28462.2|28455.2|1113
1661360400000|2022-08-24 17:00:00|28484.7|28477.7|28467.2|28460.2|28492.2|28485.2|28447.2|28440.2|638
1661364000000|2022-08-24 18:00:00|28472.2|28465.2|28462.2|28455.2|28482.2|28475.2|28447.2|28440.2|635
1661367600000|2022-08-24 19:00:00|28457.2|28450.2|28482.2|28475.2|28502.2|28495.2|28454.7|28447.7|1240
1661371200000|2022-08-24 20:00:00|28477.2|28470.2|28473.7|28458.7|28482.2|28475.2|28457.2|28450.2|338
1661374800000|2022-08-24 21:00:00|28471.2|28456.2|28477.9|28447.9|28493.7|28478.7|28461.2|28444.2|9226
1661378400000|2022-08-24 22:00:00|28476.2|28446.2|28473.7|28458.7|28486.2|28471.2|28466.2|28445.3|57
1661382000000|2022-08-24 23:00:00|28471.2|28456.2|28412.2|28405.2|28491.2|28477.7|28402.2|28395.2|13006
1661385600000|2022-08-25 00:00:00|28417.2|28410.2|28472.2|28465.2|28482.2|28475.2|28362.2|28355.2|4190
1661389200000|2022-08-25 01:00:00|28477.2|28470.2|28482.2|28475.2|28494.7|28487.7|28427.2|28420.2|2466
1661392800000|2022-08-25 02:00:00|28487.2|28480.2|28477.2|28470.2|28487.2|28480.2|28447.2|28440.2|1127
1661396400000|2022-08-25 03:00:00|28482.2|28475.2|28477.2|28470.2|28487.2|28480.2|28457.2|28450.2|1186
1661400000000|2022-08-25 04:00:00|28472.2|28465.2|28507.2|28500.2|28512.2|28505.2|28472.2|28465.2|1997
1661403600000|2022-08-25 05:00:00|28512.2|28505.2|28512.3|28505.3|28542.3|28535.3|28502.3|28495.3|4041
1661407200000|2022-08-25 06:00:00|28502.3|28495.3|28604.8|28597.8|28637.3|28630.3|28484.8|28477.8|5229
1661410800000|2022-08-25 07:00:00|28609.8|28602.8|28627.3|28620.3|28642.3|28635.3|28597.3|28590.3|1709
1661414400000|2022-08-25 08:00:00|28632.3|28625.3|28602.3|28595.3|28642.3|28635.3|28592.3|28585.3|632
1661418000000|2022-08-25 09:00:00|28597.3|28590.3|28507.3|28500.3|28607.3|28600.3|28497.3|28490.3|1164
1661421600000|2022-08-25 10:00:00|28504.8|28497.8|28527.3|28520.3|28532.3|28525.3|28502.3|28495.3|710
1661425200000|2022-08-25 11:00:00|28529.8|28522.8|28517.3|28510.3|28557.3|28550.3|28502.3|28495.3|999
1661428800000|2022-08-25 12:00:00|28522.3|28515.3|28499.8|28492.8|28539.8|28532.8|28482.3|28475.3|928
1661432400000|2022-08-25 13:00:00|28497.3|28490.3|28554.8|28547.8|28562.3|28555.3|28472.3|28465.3|1564
1661436000000|2022-08-25 14:00:00|28557.3|28550.3|28622.3|28615.3|28652.3|28645.3|28552.3|28545.3|3290
1661439600000|2022-08-25 15:00:00|28624.8|28617.8|28569.8|28562.8|28624.8|28617.8|28542.3|28535.3|1640
1661443200000|2022-08-25 16:00:00|28572.3|28565.3|28564.8|28557.8|28572.3|28565.3|28532.3|28525.3|1298
1661446800000|2022-08-25 17:00:00|28562.3|28555.3|28599.8|28592.8|28612.3|28605.3|28547.3|28540.3|856
1661450400000|2022-08-25 18:00:00|28602.3|28595.3|28612.3|28605.3|28612.3|28605.3|28587.3|28580.3|863
1661454000000|2022-08-25 19:00:00|28609.8|28602.8|28702.3|28695.3|28702.3|28695.3|28597.3|28590.3|1994
1661457600000|2022-08-25 20:00:00|28699.8|28692.8|28688.8|28673.8|28702.3|28695.3|28674.8|28667.8|611
1661461200000|2022-08-25 21:00:00|28686.3|28671.3|28699.9|28669.9|28702.1|28676.3|28678.8|28663.5|11772
1661464800000|2022-08-25 22:00:00|28701.8|28671.8|28676.3|28661.3|28712.9|28682.9|28671.3|28656.3|66
1661468400000|2022-08-25 23:00:00|28678.8|28663.8|28687.3|28680.3|28717.3|28710.3|28662.3|28655.3|13837
1661472000000|2022-08-26 00:00:00|28684.8|28677.8|28787.3|28780.3|28799.8|28792.8|28657.3|28650.3|5991
1661475600000|2022-08-26 01:00:00|28782.3|28775.3|28772.3|28765.3|28807.3|28800.3|28732.3|28725.3|2873
1661479200000|2022-08-26 02:00:00|28769.8|28762.8|28742.3|28735.3|28787.3|28780.3|28737.3|28730.3|1304
1661482800000|2022-08-26 03:00:00|28744.8|28737.8|28687.3|28680.3|28747.3|28740.3|28687.3|28680.3|1863
1661486400000|2022-08-26 04:00:00|28684.8|28677.8|28647.3|28640.3|28699.8|28692.8|28647.3|28640.3|1820
1661490000000|2022-08-26 05:00:00|28649.8|28642.8|28637.3|28630.3|28657.3|28650.3|28632.3|28625.3|3781
1661493600000|2022-08-26 06:00:00|28642.3|28635.3|28674.8|28667.8|28679.8|28672.8|28607.3|28600.3|3033
1661497200000|2022-08-26 07:00:00|28672.3|28665.3|28647.3|28640.3|28702.3|28695.3|28632.3|28625.3|1070
1661500800000|2022-08-26 08:00:00|28642.3|28635.3|28624.8|28617.8|28647.3|28640.3|28602.3|28595.3|929
1661504400000|2022-08-26 09:00:00|28627.3|28620.3|28612.3|28605.3|28632.3|28625.3|28597.3|28590.3|848
1661508000000|2022-08-26 10:00:00|28609.8|28602.8|28617.3|28610.3|28632.3|28625.3|28602.3|28595.3|581
1661511600000|2022-08-26 11:00:00|28619.8|28612.8|28657.3|28650.3|28672.3|28665.3|28597.3|28590.3|556
1661515200000|2022-08-26 12:00:00|28654.8|28647.8|28707.3|28700.3|28712.3|28705.3|28647.3|28640.3|1246
1661518800000|2022-08-26 13:00:00|28709.8|28702.8|28652.3|28645.3|28767.3|28760.3|28607.3|28600.3|2674
1661522400000|2022-08-26 14:00:00|28654.8|28647.8|28422.3|28415.3|28712.3|28705.3|28397.3|28390.3|7354
1661526000000|2022-08-26 15:00:00|28419.8|28412.8|28399.8|28392.8|28432.3|28425.3|28342.3|28335.3|6770
1661529600000|2022-08-26 16:00:00|28397.3|28390.3|28402.3|28395.3|28407.3|28400.3|28332.3|28325.3|4079
1661533200000|2022-08-26 17:00:00|28399.8|28392.8|28352.3|28345.3|28417.3|28410.3|28337.3|28330.3|1758
1661536800000|2022-08-26 18:00:00|28354.8|28347.8|28307.3|28300.3|28357.3|28350.3|28297.3|28290.3|2196
1661540400000|2022-08-26 19:00:00|28312.3|28305.3|28239.8|28232.8|28317.3|28310.3|28232.3|28225.3|2378
1661544000000|2022-08-26 20:00:00|28237.3|28230.3|28166.3|28151.3|28242.3|28235.3|28147.3|28138.8|854
1661724000000|2022-08-28 22:00:00|28016.3|28001.3|28051.3|28036.3|28066.3|28051.3|27996.3|27981.3|489
1661727600000|2022-08-28 23:00:00|28041.3|28026.3|27937.3|27930.3|28048.8|28033.8|27862.3|27855.3|22364
1661731200000|2022-08-29 00:00:00|27929.8|27922.8|27807.3|27800.3|27967.3|27960.3|27797.3|27790.3|14775
1661734800000|2022-08-29 01:00:00|27802.3|27795.3|27832.3|27825.3|27857.3|27850.3|27782.3|27775.3|7156
1661738400000|2022-08-29 02:00:00|27827.3|27820.3|27842.3|27835.3|27872.3|27865.3|27812.3|27805.3|3654
1661742000000|2022-08-29 03:00:00|27847.3|27840.3|27857.3|27850.3|27867.3|27860.3|27827.3|27820.3|2087
1661745600000|2022-08-29 04:00:00|27862.3|27855.3|27882.3|27875.3|27892.3|27885.3|27847.3|27840.3|2802
1661749200000|2022-08-29 05:00:00|27887.3|27880.3|27877.3|27870.3|27932.3|27925.3|27867.3|27860.3|6380
1661752800000|2022-08-29 06:00:00|27861.3|27854.3|27946.3|27939.3|27951.3|27944.3|27861.3|27854.3|5364
1661756400000|2022-08-29 07:00:00|27941.3|27934.3|27966.3|27959.3|27998.8|27991.8|27891.3|27884.3|2605
1661760000000|2022-08-29 08:00:00|27963.8|27956.8|27906.3|27899.3|28001.3|27994.3|27906.3|27899.3|1334
1661763600000|2022-08-29 09:00:00|27908.8|27901.8|27931.3|27924.3|27946.3|27939.3|27891.3|27884.3|870
1661767200000|2022-08-29 10:00:00|27933.8|27926.8|27936.3|27929.3|27958.8|27951.8|27906.3|27899.3|690
1661770800000|2022-08-29 11:00:00|27941.3|27934.3|27961.3|27954.3|27961.3|27954.3|27911.3|27904.3|586
1661774400000|2022-08-29 12:00:00|27958.8|27951.8|27981.3|27974.3|28011.3|28004.3|27946.3|27939.3|901
1661778000000|2022-08-29 13:00:00|27983.8|27976.8|28041.3|28034.3|28086.3|28079.3|27971.3|27964.3|2502
1661781600000|2022-08-29 14:00:00|28036.3|28029.3|27996.3|27989.3|28106.3|28099.3|27986.3|27979.3|2497
1661785200000|2022-08-29 15:00:00|27993.8|27986.8|28081.3|28074.3|28086.3|28079.3|27981.3|27974.3|2264
1661788800000|2022-08-29 16:00:00|28083.8|28076.8|28131.3|28124.3|28146.3|28139.3|28063.8|28056.8|1716
1661792400000|2022-08-29 17:00:00|28133.8|28126.8|28121.3|28114.3|28156.3|28149.3|28081.3|28074.3|780
1661796000000|2022-08-29 18:00:00|28123.8|28116.8|28111.3|28104.3|28123.8|28116.8|28073.8|28066.8|901
1661799600000|2022-08-29 19:00:00|28113.8|28106.8|28041.3|28034.3|28141.3|28134.3|28036.3|28029.3|1402
1661803200000|2022-08-29 20:00:00|28038.8|28031.8|28037.8|28022.8|28046.3|28039.3|28026.3|28019.3|293
1661806800000|2022-08-29 21:00:00|28040.3|28025.3|28054.2|28024.2|28055.2|28035.3|28040.3|28019.1|10965
1661810400000|2022-08-29 22:00:00|28056.7|28026.7|28042.8|28027.8|28060.3|28045.3|28035.3|28020.3|49
1661814000000|2022-08-29 23:00:00|28045.3|28030.3|28076.3|28069.3|28106.3|28099.3|28032.8|28017.8|19646
1661817600000|2022-08-30 00:00:00|28071.3|28064.3|28041.3|28034.3|28106.3|28099.3|27941.3|27934.3|7771
1661821200000|2022-08-30 01:00:00|28043.8|28036.8|28131.3|28124.3|28181.3|28174.3|28041.3|28034.3|5427
1661824800000|2022-08-30 02:00:00|28133.8|28126.8|28161.2|28154.2|28171.3|28164.3|28096.3|28089.3|2402
1661828400000|2022-08-30 03:00:00|28156.2|28149.2|28191.2|28184.2|28201.2|28194.2|28141.2|28134.2|2052
1661832000000|2022-08-30 04:00:00|28193.7|28186.7|28211.2|28204.2|28231.2|28224.2|28186.2|28179.2|2627
1661835600000|2022-08-30 05:00:00|28216.2|28209.2|28201.2|28194.2|28216.2|28209.2|28186.2|28179.2|4054
1661839200000|2022-08-30 06:00:00|28206.2|28199.2|28203.7|28196.7|28218.7|28211.7|28186.2|28179.2|5505
1661842800000|2022-08-30 07:00:00|28206.2|28199.2|28276.2|28269.2|28321.2|28314.2|28191.2|28184.2|2302
1661846400000|2022-08-30 08:00:00|28278.7|28271.7|28296.2|28289.2|28341.2|28334.2|28276.2|28269.2|1255
1661850000000|2022-08-30 09:00:00|28301.2|28294.2|28323.7|28316.7|28341.2|28334.2|28286.2|28279.2|889
1661853600000|2022-08-30 10:00:00|28321.2|28314.2|28296.2|28289.2|28341.2|28334.2|28296.2|28289.2|692
1661857200000|2022-08-30 11:00:00|28291.2|28284.2|28271.2|28264.2|28306.2|28299.2|28261.2|28254.2|674
1661860800000|2022-08-30 12:00:00|28273.7|28266.7|28201.2|28194.2|28288.7|28281.7|28201.2|28194.2|1024
1661864400000|2022-08-30 13:00:00|28203.7|28196.7|28113.7|28106.7|28223.7|28216.7|28098.7|28091.7|2404
1661868000000|2022-08-30 14:00:00|28116.2|28109.2|27996.2|27989.2|28136.2|28129.2|27898.7|27891.7|4127
1661871600000|2022-08-30 15:00:00|27993.7|27986.7|27976.2|27969.2|28026.2|28019.2|27951.2|27944.2|2611
1661875200000|2022-08-30 16:00:00|27978.7|27971.7|27926.2|27919.2|28013.7|28006.7|27903.7|27896.7|928
1661878800000|2022-08-30 17:00:00|27923.7|27916.7|27906.2|27899.2|27933.7|27926.7|27856.2|27849.2|1085
1661882400000|2022-08-30 18:00:00|27901.2|27894.2|27886.2|27879.2|27926.2|27919.2|27871.2|27864.2|971
1661886000000|2022-08-30 19:00:00|27881.2|27874.2|27928.7|27921.7|27986.2|27979.2|27881.2|27874.2|2095
1661889600000|2022-08-30 20:00:00|27926.2|27919.2|27925.2|27910.2|27951.2|27944.2|27916.2|27909.2|361
1661893200000|2022-08-30 21:00:00|27927.7|27912.7|27934.6|27904.6|27939.2|27912.7|27920.2|27900.8|6933
1661896800000|2022-08-30 22:00:00|27943.8|27913.8|27940.2|27925.2|27946.2|27927.7|27915.2|27899.3|23
1661900400000|2022-08-30 23:00:00|27942.7|27927.7|27898.7|27891.7|27947.7|27932.7|27863.7|27856.7|21741
1661904000000|2022-08-31 00:00:00|27896.2|27889.2|28036.2|28029.2|28071.2|28064.2|27876.2|27869.2|7427
1661907600000|2022-08-31 01:00:00|28031.2|28024.2|27981.2|27974.2|28106.2|28099.2|27976.2|27969.2|3989
1661911200000|2022-08-31 02:00:00|27983.7|27976.7|28036.2|28029.2|28071.2|28064.2|27983.7|27976.7|1958
1661914800000|2022-08-31 03:00:00|28031.2|28024.2|28086.2|28079.2|28101.2|28094.2|28021.2|28014.2|2663
1661918400000|2022-08-31 04:00:00|28081.2|28074.2|28056.2|28049.2|28096.2|28089.2|28046.2|28039.2|2599
1661922000000|2022-08-31 05:00:00|28058.7|28051.7|28071.2|28064.2|28086.2|28079.2|28046.2|28039.2|6286
1661925600000|2022-08-31 06:00:00|28081.2|28074.2|28066.2|28059.2|28126.2|28119.2|28056.2|28049.2|5576
1661929200000|2022-08-31 07:00:00|28071.2|28064.2|28016.2|28009.2|28086.2|28079.2|28011.2|28004.2|1680
1661932800000|2022-08-31 08:00:00|28011.2|28004.2|27996.2|27989.2|28046.2|28039.2|27976.2|27969.2|1143
1661936400000|2022-08-31 09:00:00|27988.7|27981.7|27956.2|27949.2|27991.2|27984.2|27941.2|27934.2|1887
1661940000000|2022-08-31 10:00:00|27958.7|27951.7|27996.2|27989.2|28031.2|28024.2|27941.2|27934.2|1031
1661943600000|2022-08-31 11:00:00|27993.7|27986.7|27976.2|27969.2|28026.2|28019.2|27956.2|27949.2|736
1661947200000|2022-08-31 12:00:00|27971.2|27964.2|28006.2|27999.2|28016.2|28009.2|27961.2|27954.2|1832
1661950800000|2022-08-31 13:00:00|28011.2|28004.2|28031.2|28024.2|28086.2|28079.2|27996.2|27989.2|2320
1661954400000|2022-08-31 14:00:00|28036.2|28029.2|27966.2|27959.2|28046.2|28039.2|27961.2|27954.2|2958
1661958000000|2022-08-31 15:00:00|27963.7|27956.7|27976.2|27969.2|27986.2|27979.2|27916.2|27909.2|2106
1661961600000|2022-08-31 16:00:00|27978.7|27971.7|27901.2|27894.2|27981.2|27974.2|27891.2|27884.2|1439
1661965200000|2022-08-31 17:00:00|27898.7|27891.7|27861.2|27854.2|27946.2|27939.2|27836.2|27829.2|1587
1661968800000|2022-08-31 18:00:00|27856.2|27849.2|27846.2|27839.2|27893.7|27886.7|27816.2|27809.2|1064
1661972400000|2022-08-31 19:00:00|27843.7|27836.7|27851.2|27844.2|27933.7|27926.7|27833.7|27826.7|1833
1661976000000|2022-08-31 20:00:00|27846.2|27839.2|27860.2|27845.2|27871.2|27864.2|27846.2|27839.2|342
1661979600000|2022-08-31 21:00:00|27865.2|27850.2|27872.2|27842.2|27875.3|27860.2|27864.6|27834.6|10747
1661983200000|2022-08-31 22:00:00|27868.2|27838.2|27795.2|27780.2|27887.7|27872.7|27770.2|27755.2|368
1661986800000|2022-08-31 23:00:00|27792.7|27777.7|27786.2|27779.2|27792.7|27779.2|27691.2|27684.2|19604
1661990400000|2022-09-01 00:00:00|27783.7|27776.7|27661.2|27654.2|27826.2|27819.2|27623.7|27616.7|9129
1661994000000|2022-09-01 01:00:00|27663.7|27656.7|27626.2|27619.2|27686.2|27679.2|27601.2|27594.2|6146
1661997600000|2022-09-01 02:00:00|27631.2|27624.2|27681.2|27674.2|27681.2|27674.2|27626.2|27619.2|2938
1662001200000|2022-09-01 03:00:00|27686.2|27679.2|27621.2|27614.2|27691.2|27684.2|27616.2|27609.2|3079
1662004800000|2022-09-01 04:00:00|27626.2|27619.2|27656.2|27649.2|27656.2|27649.2|27586.2|27579.2|3442
1662008400000|2022-09-01 05:00:00|27653.7|27646.7|27656.2|27649.2|27671.2|27664.2|27626.2|27619.2|6403
1662012000000|2022-09-01 06:00:00|27661.2|27654.2|27646.2|27639.2|27666.2|27659.2|27601.2|27594.2|5472
1662015600000|2022-09-01 07:00:00|27643.7|27636.7|27631.2|27624.2|27688.7|27681.7|27606.2|27599.2|2259
1662019200000|2022-09-01 08:00:00|27633.7|27626.7|27611.2|27604.2|27661.2|27654.2|27586.2|27579.2|1838
1662022800000|2022-09-01 09:00:00|27608.7|27601.7|27621.2|27614.2|27641.2|27634.2|27588.7|27581.7|826
1662026400000|2022-09-01 10:00:00|27616.2|27609.2|27621.2|27614.2|27636.2|27629.2|27606.2|27599.2|663
1662030000000|2022-09-01 11:00:00|27626.2|27619.2|27696.2|27689.2|27721.2|27714.2|27621.2|27614.2|1290
1662033600000|2022-09-01 12:00:00|27698.7|27691.7|27651.2|27644.2|27716.2|27709.2|27646.2|27639.2|813
1662037200000|2022-09-01 13:00:00|27646.2|27639.2|27653.7|27646.7|27691.2|27684.2|27621.2|27614.2|2734
1662040800000|2022-09-01 14:00:00|27646.2|27639.2|27566.2|27559.2|27671.2|27664.2|27553.7|27546.7|3239
1662044400000|2022-09-01 15:00:00|27563.7|27556.7|27576.2|27569.2|27638.7|27631.7|27556.2|27549.2|2972
1662048000000|2022-09-01 16:00:00|27578.7|27571.7|27573.7|27566.7|27621.2|27614.2|27556.2|27549.2|1832
1662051600000|2022-09-01 17:00:00|27576.2|27569.2|27621.2|27614.2|27671.2|27664.2|27566.2|27559.2|1246
1662055200000|2022-09-01 18:00:00|27626.2|27619.2|27706.2|27699.2|27726.2|27719.2|27611.2|27604.2|1336
1662058800000|2022-09-01 19:00:00|27701.2|27694.2|27786.2|27779.2|27791.2|27784.2|27686.2|27679.2|2064
1662062400000|2022-09-01 20:00:00|27783.7|27776.7|27792.7|27777.7|27798.7|27791.7|27771.2|27764.2|370
1662066000000|2022-09-01 21:00:00|27790.2|27775.2|27813|27783|27815.7|27790.2|27790.2|27774.9|9117
1662069600000|2022-09-01 22:00:00|27808.3|27778.3|27787.7|27772.7|27835.2|27820.2|27785.2|27770.2|119
1662073200000|2022-09-01 23:00:00|27785.2|27770.2|27763.7|27756.7|27816.2|27809.2|27761.2|27754.2|24100
1662076800000|2022-09-02 00:00:00|27761.2|27754.2|27621.2|27614.2|27763.7|27756.7|27581.2|27574.2|7304
1662080400000|2022-09-02 01:00:00|27616.2|27609.2|27641.2|27634.2|27681.2|27674.2|27596.2|27589.2|3493
1662084000000|2022-09-02 02:00:00|27643.7|27636.7|27606.2|27599.2|27646.2|27639.2|27586.2|27579.2|1717
1662087600000|2022-09-02 03:00:00|27601.2|27594.2|27656.2|27649.2|27661.2|27654.2|27601.2|27594.2|1790
1662091200000|2022-09-02 04:00:00|27661.2|27654.2|27661.2|27654.2|27686.2|27679.2|27636.2|27629.2|2573
1662094800000|2022-09-02 05:00:00|27666.2|27659.2|27636.2|27629.2|27671.2|27664.2|27611.2|27604.2|4702
1662098400000|2022-09-02 06:00:00|27641.2|27634.2|27711.2|27704.2|27711.2|27704.2|27616.2|27609.2|3856
1662102000000|2022-09-02 07:00:00|27708.7|27701.7|27658.7|27651.7|27713.7|27706.7|27646.2|27639.2|1726
1662105600000|2022-09-02 08:00:00|27656.2|27649.2|27716.2|27709.2|27741.2|27734.2|27656.2|27649.2|1644
1662109200000|2022-09-02 09:00:00|27711.2|27704.2|27736.2|27729.2|27736.2|27729.2|27696.2|27689.2|1662
1662112800000|2022-09-02 10:00:00|27733.7|27726.7|27701.2|27694.2|27751.2|27744.2|27676.2|27669.2|929
1662116400000|2022-09-02 11:00:00|27696.2|27689.2|27711.2|27704.2|27721.2|27714.2|27671.2|27664.2|621
1662120000000|2022-09-02 12:00:00|27708.7|27701.7|27818.7|27811.7|27831.2|27824.2|27673.7|27666.7|3140
1662123600000|2022-09-02 13:00:00|27821.2|27814.2|27756.2|27749.2|27871.2|27864.2|27731.2|27724.2|3990
1662127200000|2022-09-02 14:00:00|27758.7|27751.7|27868.7|27861.7|27901.2|27894.2|27716.2|27709.2|2996
1662130800000|2022-09-02 15:00:00|27871.2|27864.2|27896.2|27889.2|27906.2|27899.2|27856.2|27849.2|1983
1662134400000|2022-09-02 16:00:00|27898.7|27891.7|27691.2|27684.2|27901.2|27894.2|27671.2|27664.2|4264
1662138000000|2022-09-02 17:00:00|27688.7|27681.7|27506.2|27499.2|27688.7|27681.7|27486.2|27479.2|2987
1662141600000|2022-09-02 18:00:00|27503.7|27496.7|27511.2|27504.2|27591.2|27584.2|27501.2|27494.2|1786
1662145200000|2022-09-02 19:00:00|27506.2|27499.2|27521.2|27514.2|27566.2|27559.2|27461.2|27454.2|2563
1662148800000|2022-09-02 20:00:00|27526.2|27519.2|27547.7|27532.7|27556.2|27549.2|27516.2|27509.2|1189
1662328800000|2022-09-04 22:00:00|27517.7|27502.7|27447.7|27432.7|27520.2|27505.2|27420.2|27405.2|392
1662332400000|2022-09-04 23:00:00|27445.2|27430.2|27581.2|27574.2|27581.2|27574.2|27442.7|27427.7|28925
1662336000000|2022-09-05 00:00:00|27576.2|27569.2|27573.7|27566.7|27659.8|27652.8|27511.2|27504.2|10266
1662339600000|2022-09-05 01:00:00|27576.2|27569.2|27571.2|27564.2|27626.2|27619.2|27546.2|27539.2|5029
1662343200000|2022-09-05 02:00:00|27568.7|27561.7|27621.2|27614.2|27621.2|27614.2|27561.2|27554.2|5560
1662346800000|2022-09-05 03:00:00|27616.2|27609.2|27636.2|27629.2|27643.7|27636.7|27596.2|27589.2|1734
1662350400000|2022-09-05 04:00:00|27631.2|27624.2|27646.2|27639.2|27676.2|27669.2|27616.2|27609.2|1913
1662354000000|2022-09-05 05:00:00|27643.7|27636.7|27626.2|27619.2|27656.2|27649.2|27616.2|27609.2|4836
1662357600000|2022-09-05 06:00:00|27621.2|27614.2|27652.7|27637.7|27671.2|27664.2|27606.2|27599.2|3137
1662361200000|2022-09-05 07:00:00|27650.2|27635.2|27630.2|27615.2|27687.7|27672.7|27612.7|27597.7|2403
1662364800000|2022-09-05 08:00:00|27627.7|27612.7|27655.2|27640.2|27660.2|27645.2|27605.2|27590.2|2967
1662368400000|2022-09-05 09:00:00|27652.7|27637.7|27680.2|27665.2|27690.2|27675.2|27625.2|27610.2|1594
1662372000000|2022-09-05 10:00:00|27677.7|27662.7|27652.7|27637.7|27700.2|27685.2|27650.2|27635.2|942
1662375600000|2022-09-05 11:00:00|27650.2|27635.2|27645.2|27630.2|27670.2|27655.2|27635.2|27620.2|803
1662379200000|2022-09-05 12:00:00|27647.7|27632.7|27675.2|27660.2|27680.2|27665.2|27635.2|27620.2|1455
1662382800000|2022-09-05 13:00:00|27680.2|27665.2|27685.2|27670.2|27710.2|27695.2|27665.2|27650.2|925
1662386400000|2022-09-05 14:00:00|27687.7|27672.7|27705.2|27690.2|27720.2|27705.2|27680.2|27665.2|704
1662390000000|2022-09-05 15:00:00|27702.7|27687.7|27690.2|27675.2|27715.2|27700.2|27675.2|27660.2|779
1662393600000|2022-09-05 16:00:00|27692.7|27677.7|27700.2|27685.2|27720.2|27705.2|27687.7|27672.7|241
1662397200000|2022-09-05 17:00:00|27697.7|27682.7|27677.7|27662.7|27700.2|27685.2|27672.7|27657.7|129
1662400800000|2022-09-05 18:00:00|27680.2|27665.2|27682.7|27667.7|27682.7|27667.7|27677.7|27662.7|3
1662404400000|2022-09-05 19:00:00|27680.2|27665.2|27677.7|27662.7|27685.2|27670.2|27677.7|27662.7|8
1662408000000|2022-09-05 20:00:00|27675.2|27660.2|27667.7|27652.7|27677.7|27662.7|27645.2|27630.2|127
1662411600000|2022-09-05 21:00:00|27665.2|27650.2|27667.8|27637.8|27670.2|27655.2|27650.2|27635.2|1921
1662415200000|2022-09-05 22:00:00|27683.1|27653.1|27717.7|27702.7|27747.7|27732.7|27655.2|27640.2|142
1662418800000|2022-09-05 23:00:00|27720.2|27705.2|27676.2|27669.2|27743.7|27736.7|27661.2|27654.2|3201
1662422400000|2022-09-06 00:00:00|27671.2|27664.2|27796.2|27789.2|27811.2|27804.2|27561.2|27554.2|11492
1662426000000|2022-09-06 01:00:00|27801.2|27794.2|27631.2|27624.2|27816.2|27809.2|27628.7|27621.7|9470
1662429600000|2022-09-06 02:00:00|27626.2|27619.2|27631.2|27624.2|27651.2|27644.2|27591.2|27584.2|4541
1662433200000|2022-09-06 03:00:00|27628.7|27621.7|27611.2|27604.2|27646.2|27639.2|27596.2|27589.2|2703
1662436800000|2022-09-06 04:00:00|27616.2|27609.2|27641.1|27634.1|27651.1|27644.1|27616.2|27609.2|4073
1662440400000|2022-09-06 05:00:00|27638.6|27631.6|27611.1|27604.1|27646.1|27639.1|27611.1|27604.1|4400
1662444000000|2022-09-06 06:00:00|27616.1|27609.1|27638.6|27631.6|27648.6|27641.6|27596.1|27589.1|4804
1662447600000|2022-09-06 07:00:00|27641.1|27634.1|27701.1|27694.1|27768.6|27761.6|27628.6|27621.6|2037
1662451200000|2022-09-06 08:00:00|27698.6|27691.6|27721.1|27714.1|27721.1|27714.1|27656.1|27649.1|1765
1662454800000|2022-09-06 09:00:00|27718.6|27711.6|27716.1|27709.1|27726.1|27719.1|27661.1|27654.1|1007
1662458400000|2022-09-06 10:00:00|27721.1|27714.1|27716.1|27709.1|27756.1|27749.1|27706.1|27699.1|967
1662462000000|2022-09-06 11:00:00|27713.6|27706.6|27716.1|27709.1|27731.1|27724.1|27691.1|27684.1|2890
1662465600000|2022-09-06 12:00:00|27718.6|27711.6|27716.1|27709.1|27731.1|27724.1|27691.1|27684.1|970
1662469200000|2022-09-06 13:00:00|27718.6|27711.6|27643.6|27636.6|27741.1|27734.1|27601.1|27594.1|3839
1662472800000|2022-09-06 14:00:00|27633.6|27626.6|27683.6|27676.6|27706.1|27699.1|27516.1|27509.1|6219
1662476400000|2022-09-06 15:00:00|27686.1|27679.1|27716.1|27709.1|27731.1|27724.1|27651.1|27644.1|3698
1662480000000|2022-09-06 16:00:00|27718.6|27711.6|27631.1|27624.1|27731.1|27724.1|27591.1|27584.1|2785
1662483600000|2022-09-06 17:00:00|27628.6|27621.6|27581.1|27574.1|27631.1|27624.1|27546.1|27539.1|1514
1662487200000|2022-09-06 18:00:00|27576.1|27569.1|27581.1|27574.1|27631.1|27624.1|27566.1|27559.1|2097
1662490800000|2022-09-06 19:00:00|27586.1|27579.1|27586.1|27579.1|27611.1|27604.1|27536.1|27529.1|3282
1662494400000|2022-09-06 20:00:00|27581.1|27574.1|27562.6|27547.6|27586.1|27579.1|27536.1|27529.1|1011
1662498000000|2022-09-06 21:00:00|27560.1|27545.1|27574.7|27544.7|27574.9|27555.1|27552.6|27537|30137
1662501600000|2022-09-06 22:00:00|27575.3|27545.3|27585.1|27570.1|27600.1|27585.1|27567.6|27541|47
1662505200000|2022-09-06 23:00:00|27582.6|27567.6|27541.1|27534.1|27611.1|27604.1|27541.1|27534.1|32483
1662508800000|2022-09-07 00:00:00|27536.1|27529.1|27361.1|27354.1|27556.1|27549.1|27291.1|27284.1|9195
1662512400000|2022-09-07 01:00:00|27356.1|27349.1|27321.1|27314.1|27361.1|27354.1|27263.6|27256.6|5024
1662516000000|2022-09-07 02:00:00|27316.1|27309.1|27336.1|27329.1|27386.1|27379.1|27301.1|27294.1|3819
1662519600000|2022-09-07 03:00:00|27338.6|27331.6|27341|27334|27346|27339|27301|27294|3061
1662523200000|2022-09-07 04:00:00|27338.5|27331.5|27376|27369|27381|27374|27311|27304|3032
1662526800000|2022-09-07 05:00:00|27378.5|27371.5|27441|27434|27446|27439|27371|27364|5790
1662530400000|2022-09-07 06:00:00|27436|27429|27516|27509|27526|27519|27431|27424|3371
1662534000000|2022-09-07 07:00:00|27518.5|27511.5|27541|27534|27543.5|27536.5|27461|27454|1786
1662537600000|2022-09-07 08:00:00|27546|27539|27571|27564|27591|27584|27531|27524|1308
1662541200000|2022-09-07 09:00:00|27573.5|27566.5|27556|27549|27573.5|27566.5|27526|27519|1206
1662544800000|2022-09-07 10:00:00|27558.5|27551.5|27556|27549|27573.5|27566.5|27536|27529|274
1662548400000|2022-09-07 11:00:00|27553.5|27546.5|27546|27539|27571|27564|27496|27489|478
1662552000000|2022-09-07 12:00:00|27548.5|27541.5|27506|27499|27551|27544|27473.5|27466.5|824
1662555600000|2022-09-07 13:00:00|27503.5|27496.5|27586|27579|27621|27614|27496|27489|1439
1662559200000|2022-09-07 14:00:00|27588.5|27581.5|27591|27584|27631|27624|27551|27544|1699
1662562800000|2022-09-07 15:00:00|27588.5|27581.5|27626|27619|27671|27664|27576|27569|1597
1662566400000|2022-09-07 16:00:00|27631|27624|27616|27609|27636|27629|27551|27544|1406
1662570000000|2022-09-07 17:00:00|27618.5|27611.5|27686|27679|27693.5|27686.5|27611|27604|2375
1662573600000|2022-09-07 18:00:00|27683.5|27676.5|27723.5|27716.5|27731|27724|27666|27659|946
1662577200000|2022-09-07 19:00:00|27726|27719|27721|27714|27746|27739|27703.5|27696.5|2482
1662580800000|2022-09-07 20:00:00|27716|27709|27730|27715|27741|27734|27711|27704|414
1662584400000|2022-09-07 21:00:00|27722.5|27707.5|27734.4|27704.4|27736.1|27710|27672.5|27657.5|4109
1662588000000|2022-09-07 22:00:00|27732.9|27702.9|27747.5|27732.5|27760|27745|27732.9|27702.9|30
1662591600000|2022-09-07 23:00:00|27740|27725|27748.5|27741.5|27756|27749|27711|27700|26881
1662595200000|2022-09-08 00:00:00|27751|27744|27891|27884|27906|27899|27736|27729|9543
1662598800000|2022-09-08 01:00:00|27888.5|27881.5|27986|27979|28001|27994|27878.5|27871.5|6314
1662602400000|2022-09-08 02:00:00|27988.5|27981.5|27971|27964|28016|28009|27946|27939|3832
1662606000000|2022-09-08 03:00:00|27976|27969|27996|27989|28006|27999|27966|27959|2622
1662609600000|2022-09-08 04:00:00|27993.5|27986.5|28008.5|28001.5|28031|28024|27986|27979|2850
1662613200000|2022-09-08 05:00:00|28006|27999|28071|28064|28086|28079|28006|27999|7151
1662616800000|2022-09-08 06:00:00|28066|28059|28018.5|28011.5|28066|28059|28008.5|28001.5|4964
1662620400000|2022-09-08 07:00:00|28016|28009|27946|27939|28071|28064|27916|27909|4779
1662624000000|2022-09-08 08:00:00|27941|27934|27996|27989|27998.5|27991.5|27906|27899|3384
1662627600000|2022-09-08 09:00:00|28001|27994|27951|27944|28001|27994|27941|27934|1361
1662631200000|2022-09-08 10:00:00|27946|27939|27971|27964|27986|27979|27926|27919|822
1662634800000|2022-09-08 11:00:00|27966|27959|27941|27934|27996|27989|27916|27909|2257
1662638400000|2022-09-08 12:00:00|27936|27929|27876|27869|27986|27979|27866|27859|2836
1662642000000|2022-09-08 13:00:00|27873.5|27866.5|27931|27924|27956|27949|27821|27814|5535
1662645600000|2022-09-08 14:00:00|27928.5|27921.5|28096|28089|28101|28094|27886|27879|3598
1662649200000|2022-09-08 15:00:00|28101|28094|28066|28059|28131|28124|28053.5|28046.5|3353
1662652800000|2022-09-08 16:00:00|28068.5|28061.5|28011|28004|28076|28069|27886|27879|3829
1662656400000|2022-09-08 17:00:00|28008.5|28001.5|28046|28039|28073.5|28066.5|27951|27944|2069
1662660000000|2022-09-08 18:00:00|28048.5|28041.5|28021|28014|28073.5|28066.5|28016|28009|1156
1662663600000|2022-09-08 19:00:00|28023.5|28016.5|28101|28094|28106|28099|27983.5|27976.5|3458
1662667200000|2022-09-08 20:00:00|28103.5|28096.5|28132.5|28117.5|28132.5|28119|28101|28094|448
1662670800000|2022-09-08 21:00:00|28135|28120|28148.6|28118.6|28148.9|28122.5|28127.5|28108.6|29333
1662674400000|2022-09-08 22:00:00|28148.7|28118.7|28120|28105|28159.9|28129.9|28095|28080|156
1662678000000|2022-09-08 23:00:00|28117.5|28102.5|28226|28219|28266|28259|28117.5|28102.5|25290
1662681600000|2022-09-09 00:00:00|28231|28224|28241|28234|28296|28289|28096|28089|6952
1662685200000|2022-09-09 01:00:00|28236|28229|28121|28114|28241|28234|28111|28104|3292
1662688800000|2022-09-09 02:00:00|28126|28119|28211|28204|28246|28239|28121|28114|2055
1662692400000|2022-09-09 03:00:00|28216|28209|28193.5|28186.5|28216|28209|28166|28159|1785
1662696000000|2022-09-09 04:00:00|28191|28184|28236|28229|28251|28244|28168.5|28161.5|2474
1662699600000|2022-09-09 05:00:00|28241|28234|28246|28239|28261|28254|28236|28229|3342
1662703200000|2022-09-09 06:00:00|28236|28229|28221|28214|28251|28244|28196|28189|2745
1662706800000|2022-09-09 07:00:00|28218.5|28211.5|28231|28224|28291|28284|28213.5|28206.5|1753
1662710400000|2022-09-09 08:00:00|28226|28219|28296|28289|28311|28304|28221|28214|1318
1662714000000|2022-09-09 09:00:00|28298.5|28291.5|28271|28264|28298.5|28291.5|28256|28249|655
1662717600000|2022-09-09 10:00:00|28268.5|28261.5|28256|28249|28271|28264|28231|28224|647
1662721200000|2022-09-09 11:00:00|28251|28244|28241|28234|28256|28249|28226|28219|542
1662724800000|2022-09-09 12:00:00|28238.5|28231.5|28271|28264|28296|28289|28228.5|28221.5|624
1662728400000|2022-09-09 13:00:00|28273.5|28266.5|28323.5|28316.5|28326|28319|28226|28219|1458
1662732000000|2022-09-09 14:00:00|28321|28314|28351|28344|28361|28354|28311|28304|2420
1662735600000|2022-09-09 15:00:00|28356|28349|28356|28349|28361|28354|28316|28309|1530
1662739200000|2022-09-09 16:00:00|28346|28339|28371|28364|28381|28374|28331|28324|1186
1662742800000|2022-09-09 17:00:00|28376|28369|28401|28394|28403.5|28396.5|28356|28349|693
1662746400000|2022-09-09 18:00:00|28396|28389|28408.5|28401.5|28411|28404|28381|28374|606
1662750000000|2022-09-09 19:00:00|28406|28399|28431|28424|28441|28434|28403.5|28396.5|1240
1662753600000|2022-09-09 20:00:00|28426|28419|28420|28405|28441|28434|28416|28405|366
1662933600000|2022-09-11 22:00:00|28477.5|28462.5|28480|28465|28525|28510|28477.5|28462.5|131
1662937200000|2022-09-11 23:00:00|28482.5|28467.5|28531|28524|28541|28534|28466|28459|15400
1662940800000|2022-09-12 00:00:00|28523.5|28516.5|28571|28564|28628.5|28621.5|28468.5|28461.5|6245
1662944400000|2022-09-12 01:00:00|28576|28569|28556|28549|28576|28569|28446|28439|3884
1662948000000|2022-09-12 02:00:00|28561|28554|28546|28539|28568.5|28561.5|28511|28504|1071
1662951600000|2022-09-12 03:00:00|28541|28534|28531|28524|28561|28554|28521|28514|1233
1662955200000|2022-09-12 04:00:00|28533.5|28526.5|28526|28519|28541|28534|28511|28504|2235
1662958800000|2022-09-12 05:00:00|28528.5|28521.5|28536|28529|28536|28529|28501|28494|2582
1662962400000|2022-09-12 06:00:00|28541|28534|28531|28524|28546|28539|28486|28479|4471
1662966000000|2022-09-12 07:00:00|28528.5|28521.5|28551|28544|28581|28574|28518.5|28511.5|1447
1662969600000|2022-09-12 08:00:00|28556|28549|28601|28594|28606|28599|28546|28539|731
1662973200000|2022-09-12 09:00:00|28596|28589|28573.5|28566.5|28621|28614|28573.5|28566.5|675
1662976800000|2022-09-12 10:00:00|28571|28564|28566|28559|28591|28584|28566|28559|392
1662980400000|2022-09-12 11:00:00|28563.5|28556.5|28581|28574|28586|28579|28541|28534|357
1662984000000|2022-09-12 12:00:00|28578.5|28571.5|28546|28539|28581|28574|28521|28514|719
1662987600000|2022-09-12 13:00:00|28543.5|28536.5|28643.5|28636.5|28643.5|28636.5|28536|28529|1491
1662991200000|2022-09-12 14:00:00|28646|28639|28623.5|28616.5|28668.5|28661.5|28616|28609|1905
1662994800000|2022-09-12 15:00:00|28626|28619|28541|28534|28626|28619|28521|28514|1854
1662998400000|2022-09-12 16:00:00|28543.5|28536.5|28571|28564|28583.5|28576.5|28541|28534|1485
1663002000000|2022-09-12 17:00:00|28573.5|28566.5|28591|28584|28601|28594|28541|28534|488
1663005600000|2022-09-12 18:00:00|28588.5|28581.5|28581|28574|28596|28589|28556|28549|782
1663009200000|2022-09-12 19:00:00|28578.5|28571.5|28566|28559|28596|28589|28546|28539|1922
1663012800000|2022-09-12 20:00:00|28571|28564|28590|28575|28590|28581.5|28566|28559|267
1663016400000|2022-09-12 21:00:00|28592.5|28577.5|28611.1|28581.1|28611.6|28585|28580|28565|5683
1663020000000|2022-09-12 22:00:00|28610.9|28580.9|28572.5|28557.5|28623|28593|28560|28545|86
1663023600000|2022-09-12 23:00:00|28570|28555|28586|28579|28616|28609|28565|28550|13038
1663027200000|2022-09-13 00:00:00|28573.5|28566.5|28636|28629|28676|28669|28541|28534|6194
1663030800000|2022-09-13 01:00:00|28631|28624|28616|28609|28666|28659|28601|28594|2976
1663034400000|2022-09-13 02:00:00|28618.5|28611.5|28616|28609|28618.5|28611.5|28586|28579|1816
1663038000000|2022-09-13 03:00:00|28613.5|28606.5|28606|28599|28621|28614|28581|28574|1392
1663041600000|2022-09-13 04:00:00|28611|28604|28601|28594|28611|28604|28586|28579|1362
1663045200000|2022-09-13 05:00:00|28596|28589|28631|28624|28636|28629|28591|28584|3550
1663048800000|2022-09-13 06:00:00|28626|28619|28626|28619|28646|28639|28611|28604|2602
1663052400000|2022-09-13 07:00:00|28623.5|28616.5|28626|28619|28648.5|28641.5|28596|28589|1193
1663056000000|2022-09-13 08:00:00|28628.5|28621.5|28616|28609|28636|28629|28601|28594|642
1663059600000|2022-09-13 09:00:00|28618.5|28611.5|28606|28599|28626|28619|28593.5|28586.5|385
1663063200000|2022-09-13 10:00:00|28608.5|28601.5|28631|28624|28641|28634|28596|28589|544
1663066800000|2022-09-13 11:00:00|28633.5|28626.5|28643.5|28636.5|28653.5|28646.5|28626|28619|725
1663070400000|2022-09-13 12:00:00|28646|28639|28283.5|28276.5|28681|28674|28258.5|28251.5|7797
1663074000000|2022-09-13 13:00:00|28286|28279|28248.5|28241.5|28298.5|28291.5|28216|28209|4781
1663077600000|2022-09-13 14:00:00|28251|28244|28116|28109|28256|28249|28096|28089|3112
1663081200000|2022-09-13 15:00:00|28111|28104|28111|28104|28136|28129|28096|28089|2257
1663084800000|2022-09-13 16:00:00|28106|28099|28111|28104|28141|28134|28096|28089|1211
1663088400000|2022-09-13 17:00:00|28108.5|28101.5|28051|28044|28126|28119|28051|28044|1547
1663092000000|2022-09-13 18:00:00|28053.5|28046.5|27981|27974|28058.5|28051.5|27966|27959|1572
1663095600000|2022-09-13 19:00:00|27986|27979|27866|27859|27991|27984|27846|27839|2939
1663099200000|2022-09-13 20:00:00|27871|27864|27890|27875|27890|27881.5|27856|27849|472
1663102800000|2022-09-13 21:00:00|27892.5|27877.5|27883.3|27853.3|27908.7|27887.5|27876.7|27846.7|7157
1663106400000|2022-09-13 22:00:00|27878|27848|27870|27855|27902.5|27887.5|27855|27840|294
1663110000000|2022-09-13 23:00:00|27867.5|27852.5|27861|27854|27876|27869|27766|27759|28810
1663113600000|2022-09-14 00:00:00|27856|27849|27891|27884|27906|27899|27786|27779|10956
1663117200000|2022-09-14 01:00:00|27888.5|27881.5|27966|27959|28036|28029|27888.5|27881.5|6731
1663120800000|2022-09-14 02:00:00|27968.5|27961.5|28001|27994|28031|28024|27966|27959|2792
1663124400000|2022-09-14 03:00:00|28006|27999|27906|27899|28016|28009|27896|27889|2947
1663128000000|2022-09-14 04:00:00|27911|27904|27843.5|27836.5|27916|27909|27796|27789|7218
1663131600000|2022-09-14 05:00:00|27846|27839|27836|27829|27876|27869|27811|27804|6304
1663135200000|2022-09-14 06:00:00|27831|27824|27883.5|27876.5|27906|27899|27816|27809|7452
1663138800000|2022-09-14 07:00:00|27886|27879|27926|27919|27941|27934|27836|27829|1797
1663142400000|2022-09-14 08:00:00|27928.5|27921.5|28001|27994|28051|28044|27916|27909|2034
1663146000000|2022-09-14 09:00:00|28006|27999|27956|27949|28031|28024|27951|27944|995
1663149600000|2022-09-14 10:00:00|27961|27954|27966|27959|27986|27979|27941|27934|1125
1663153200000|2022-09-14 11:00:00|27961|27954|27831|27824|27966|27959|27831|27824|2811
1663156800000|2022-09-14 12:00:00|27836|27829|27916|27909|27926|27919|27826|27819|2048
1663160400000|2022-09-14 13:00:00|27913.5|27906.5|27931|27924|27946|27939|27846|27839|2538
1663164000000|2022-09-14 14:00:00|27933.5|27926.5|27906|27899|27933.5|27926.5|27781|27774|2870
1663167600000|2022-09-14 15:00:00|27908.5|27901.5|27906|27899|27958.5|27951.5|27876|27869|2333
1663171200000|2022-09-14 16:00:00|27911|27904|27931|27924|27941|27934|27886|27879|1148
1663174800000|2022-09-14 17:00:00|27936|27929|27876|27869|27966|27959|27856|27849|1090
1663178400000|2022-09-14 18:00:00|27878.5|27871.5|27871|27864|27918.5|27911.5|27856|27849|1330
1663182000000|2022-09-14 19:00:00|27866|27859|27946|27939|27956|27949|27811|27804|1715
1663185600000|2022-09-14 20:00:00|27941|27934|27995|27980|28006|27999|27941|27934|1447
1663189200000|2022-09-14 21:00:00|27992.5|27977.5|27998.1|27968.1|28000.5|27977.5|27980|27962.3|14234
1663192800000|2022-09-14 22:00:00|27986.7|27956.7|27995|27980|28025|28010|27976.9|27946.9|180
1663196400000|2022-09-14 23:00:00|27992.5|27977.5|27886|27879|27995|27980|27876|27869|21029
1663200000000|2022-09-15 00:00:00|27878.5|27871.5|27883.5|27876.5|27898.5|27891.5|27801|27794|5387
1663203600000|2022-09-15 01:00:00|27886|27879|27906|27899|27906|27899|27806|27799|3225
1663207200000|2022-09-15 02:00:00|27901|27894|27931|27924|27956|27949|27901|27894|2001
1663210800000|2022-09-15 03:00:00|27933.5|27926.5|27881|27874|27946|27939|27881|27874|1203
1663214400000|2022-09-15 04:00:00|27886|27879|27891|27884|27896|27889|27866|27859|1756
1663218000000|2022-09-15 05:00:00|27886|27879|27891|27884|27891|27884|27861|27854|3316
1663221600000|2022-09-15 06:00:00|27890.6|27883.6|27888.1|27881.1|27905.6|27898.6|27868.1|27861.1|2797
1663225200000|2022-09-15 07:00:00|27885.6|27878.6|27930.6|27923.6|27940.6|27933.6|27883.1|27876.1|887
1663228800000|2022-09-15 08:00:00|27925.6|27918.6|27910.6|27903.6|27940.6|27933.6|27885.6|27878.6|642
1663232400000|2022-09-15 09:00:00|27908.1|27901.1|27873.1|27866.1|27915.6|27908.6|27873.1|27866.1|894
1663236000000|2022-09-15 10:00:00|27875.6|27868.6|27845.6|27838.6|27893.1|27886.1|27818.1|27811.1|1013
1663239600000|2022-09-15 11:00:00|27840.6|27833.6|27845.6|27838.6|27875.6|27868.6|27835.6|27828.6|463
1663243200000|2022-09-15 12:00:00|27843.1|27836.1|27840.6|27833.6|27865.6|27858.6|27813.1|27806.1|1316
1663246800000|2022-09-15 13:00:00|27845.6|27838.6|27865.6|27858.6|27880.6|27873.6|27765.6|27758.6|2591
1663250400000|2022-09-15 14:00:00|27870.6|27863.6|27765.6|27758.6|27925.6|27918.6|27763.1|27756.1|3220
1663254000000|2022-09-15 15:00:00|27760.6|27753.6|27755.6|27748.6|27805.6|27798.6|27725.6|27718.6|2273
1663257600000|2022-09-15 16:00:00|27758.1|27751.1|27795.6|27788.6|27798.1|27791.1|27730.6|27723.6|1271
1663261200000|2022-09-15 17:00:00|27800.6|27793.6|27810.6|27803.6|27870.6|27863.6|27790.6|27783.6|2310
1663264800000|2022-09-15 18:00:00|27805.6|27798.6|27730.6|27723.6|27805.6|27798.6|27725.6|27718.6|1129
1663268400000|2022-09-15 19:00:00|27728.1|27721.1|27705.6|27698.6|27740.6|27733.6|27665.6|27658.6|2429
1663272000000|2022-09-15 20:00:00|27708.1|27701.1|27677.1|27662.1|27740.6|27733.6|27668.1|27659.6|360
1663275600000|2022-09-15 21:00:00|27679.6|27664.6|27640.3|27610.3|27699.2|27682.1|27640.3|27610.3|9757
1663279200000|2022-09-15 22:00:00|27638.5|27608.5|27617.1|27602.1|27649.6|27634.6|27559.6|27544.6|441
1663282800000|2022-09-15 23:00:00|27614.6|27599.6|27615.6|27608.6|27627.1|27613.6|27558.1|27544.6|17097
1663286400000|2022-09-16 00:00:00|27620.6|27613.6|27535.6|27528.6|27653.1|27646.1|27530.6|27523.6|7183
1663290000000|2022-09-16 01:00:00|27540.6|27533.6|27545.6|27538.6|27580.6|27573.6|27525.6|27518.6|4059
1663293600000|2022-09-16 02:00:00|27550.6|27543.6|27591|27584|27591|27584|27545.6|27538.6|2321
1663297200000|2022-09-16 03:00:00|27588.5|27581.5|27586|27579|27601|27594|27556|27549|1847
1663300800000|2022-09-16 04:00:00|27581|27574|27591|27584|27596|27589|27551|27544|2256
1663304400000|2022-09-16 05:00:00|27596|27589|27576|27569|27606|27599|27576|27569|3895
1663308000000|2022-09-16 06:00:00|27571|27564|27586|27579|27616|27609|27561|27554|4652
1663311600000|2022-09-16 07:00:00|27588.5|27581.5|27551|27544|27596|27589|27531|27524|1674
1663315200000|2022-09-16 08:00:00|27548.5|27541.5|27516|27509|27581|27574|27491|27484|1398
1663318800000|2022-09-16 09:00:00|27511|27504|27533.5|27526.5|27546|27539|27506|27499|1368
1663322400000|2022-09-16 10:00:00|27536|27529|27581|27574|27586|27579|27521|27514|656
1663326000000|2022-09-16 11:00:00|27578.5|27571.5|27536|27529|27578.5|27571.5|27531|27524|560
1663329600000|2022-09-16 12:00:00|27538.5|27531.5|27461|27454|27541|27534|27461|27454|971
1663333200000|2022-09-16 13:00:00|27463.5|27456.5|27438.5|27431.5|27488.5|27481.5|27431|27424|2713
1663336800000|2022-09-16 14:00:00|27441|27434|27496|27489|27571|27564|27438.5|27431.5|2968
1663340400000|2022-09-16 15:00:00|27498.5|27491.5|27516|27509|27521|27514|27471|27464|2016
1663344000000|2022-09-16 16:00:00|27521|27514|27486|27479|27521|27514|27436|27429|1410
1663347600000|2022-09-16 17:00:00|27483.5|27476.5|27441|27434|27491|27484|27436|27429|1162
1663351200000|2022-09-16 18:00:00|27438.5|27431.5|27501|27494|27516|27509|27436|27429|1344
1663354800000|2022-09-16 19:00:00|27503.5|27496.5|27526|27519|27551|27544|27471|27464|2013
1663358400000|2022-09-16 20:00:00|27528.5|27521.5|27590|27575|27592.5|27584|27526|27519|479
1663538400000|2022-09-18 22:00:00|27545|27530|27585|27570|27595|27580|27525|27510|218
1663542000000|2022-09-18 23:00:00|27582.5|27567.5|27561|27554|27592.5|27577.5|27501|27494|17852
1663545600000|2022-09-19 00:00:00|27558.5|27551.5|27601|27594|27616|27609|27558.5|27551.5|1062
1663549200000|2022-09-19 01:00:00|27598.5|27591.5|27616|27609|27626|27619|27566|27559|694
1663552800000|2022-09-19 02:00:00|27613.5|27606.5|27556|27549|27616|27609|27501|27494|494
1663556400000|2022-09-19 03:00:00|27553.5|27546.5|27556|27549|27561|27554|27518.5|27511.5|146
1663560000000|2022-09-19 04:00:00|27558.5|27551.5|27566|27559|27581|27574|27541|27534|223
1663563600000|2022-09-19 05:00:00|27561|27554|27541|27534|27591|27584|27538.5|27531.5|436
1663567200000|2022-09-19 06:00:00|27536|27529|27528.5|27521.5|27536|27529|27483.5|27476.5|672
1663570800000|2022-09-19 07:00:00|27526|27519|27441|27434|27526|27519|27436|27429|1276
1663574400000|2022-09-19 08:00:00|27443.5|27436.5|27416|27409|27486|27479|27406|27399|770
1663578000000|2022-09-19 09:00:00|27411|27404|27391|27384|27441|27434|27366|27359|777
1663581600000|2022-09-19 10:00:00|27388.5|27381.5|27411|27404|27416|27409|27356|27349|526
1663585200000|2022-09-19 11:00:00|27416|27409|27391|27384|27451|27444|27391|27384|523
1663588800000|2022-09-19 12:00:00|27396|27389|27431|27424|27456|27449|27391|27384|627
1663592400000|2022-09-19 13:00:00|27436|27429|27531|27524|27558.5|27551.5|27396|27389|2314
1663596000000|2022-09-19 14:00:00|27533.5|27526.5|27641|27634|27676|27669|27491|27484|1725
1663599600000|2022-09-19 15:00:00|27643.5|27636.5|27583.5|27576.5|27686|27679|27551|27544|1447
1663603200000|2022-09-19 16:00:00|27581|27574|27656|27649|27666|27659|27561|27554|839
1663606800000|2022-09-19 17:00:00|27658.5|27651.5|27646|27639|27671|27664|27626|27619|536
1663610400000|2022-09-19 18:00:00|27648.5|27641.5|27671|27664|27676|27669|27621|27614|540
1663614000000|2022-09-19 19:00:00|27673.5|27666.5|27721|27714|27741|27734|27671|27664|1576
1663617600000|2022-09-19 20:00:00|27718.5|27711.5|27750|27735|27763.5|27756.5|27716|27709|377
1663621200000|2022-09-19 21:00:00|27745|27730|27768.7|27738.7|27772|27747.5|27745|27730|10632
1663624800000|2022-09-19 22:00:00|27764|27734|27747.5|27732.5|27772.5|27757.5|27745|27730|16
1663628400000|2022-09-19 23:00:00|27750|27735|27831|27824|27851|27844|27745|27730|8374
1663632000000|2022-09-20 00:00:00|27821|27814|27781|27774|27916|27909|27746|27739|9128
1663635600000|2022-09-20 01:00:00|27776|27769|27681|27674|27783.5|27776.5|27631|27624|5140
1663639200000|2022-09-20 02:00:00|27676|27669|27676|27669|27696|27689|27661|27654|1774
1663642800000|2022-09-20 03:00:00|27673.5|27666.5|27691|27684|27691|27684|27651|27644|1743
1663646400000|2022-09-20 04:00:00|27696|27689|27681|27674|27696|27689|27666|27659|1639
1663650000000|2022-09-20 05:00:00|27676|27669|27706|27699|27706|27699|27671|27664|2516
1663653600000|2022-09-20 06:00:00|27701|27694|27686|27679|27706|27699|27666|27659|3880
1663657200000|2022-09-20 07:00:00|27683.5|27676.5|27641|27634|27763.5|27756.5|27626|27619|1410
1663660800000|2022-09-20 08:00:00|27643.5|27636.5|27611|27604|27646|27639|27593.5|27586.5|1135
1663664400000|2022-09-20 09:00:00|27608.5|27601.5|27571|27564|27621|27614|27541|27534|999
1663668000000|2022-09-20 10:00:00|27568.5|27561.5|27576|27569|27581|27574|27538.5|27531.5|655
1663671600000|2022-09-20 11:00:00|27573.5|27566.5|27546|27539|27596|27589|27546|27539|701
1663675200000|2022-09-20 12:00:00|27548.5|27541.5|27516|27509|27556|27549|27491|27484|1099
1663678800000|2022-09-20 13:00:00|27513.5|27506.5|27476|27469|27531|27524|27458.5|27451.5|3001
1663682400000|2022-09-20 14:00:00|27471|27464|27496|27489|27506|27499|27436|27429|2622
1663686000000|2022-09-20 15:00:00|27493.5|27486.5|27531|27524|27536|27529|27471|27464|1628
1663689600000|2022-09-20 16:00:00|27536|27529|27451|27444|27546|27539|27441|27434|1211
1663693200000|2022-09-20 17:00:00|27448.5|27441.5|27341|27334|27456|27449|27331|27324|1680
1663696800000|2022-09-20 18:00:00|27338.5|27331.5|27386|27379|27406|27399|27331|27324|1657
1663700400000|2022-09-20 19:00:00|27381|27374|27456|27449|27491|27484|27376|27369|2694
1663704000000|2022-09-20 20:00:00|27458.5|27451.5|27467.5|27452.5|27483.5|27476.5|27456|27449|433
1663707600000|2022-09-20 21:00:00|27470|27455|27463.9|27433.9|27472.5|27455|27457.5|27431.7|9545
1663711200000|2022-09-20 22:00:00|27465.1|27435.1|27465|27450|27466.4|27450|27447.5|27418.6|38
1663714800000|2022-09-20 23:00:00|27460|27445|27451|27444|27483.5|27476.5|27398.5|27391.5|18535
1663718400000|2022-09-21 00:00:00|27453.5|27446.5|27421|27414|27471|27464|27391|27384|5591
1663722000000|2022-09-21 01:00:00|27416|27409|27301|27294|27436|27429|27296|27289|5321
1663725600000|2022-09-21 02:00:00|27306|27299|27326|27319|27346|27339|27296|27289|2485
1663729200000|2022-09-21 03:00:00|27323.5|27316.5|27371|27364|27371|27364|27306|27299|1983
1663732800000|2022-09-21 04:00:00|27366|27359|27341|27334|27371|27364|27326|27319|1837
1663736400000|2022-09-21 05:00:00|27346|27339|27331|27324|27376|27369|27321|27314|5411
1663740000000|2022-09-21 06:00:00|27326|27319|27263.5|27256.5|27356|27349|27243.5|27236.5|7108
1663743600000|2022-09-21 07:00:00|27266|27259|27311|27304|27331|27324|27196|27189|2169
1663747200000|2022-09-21 08:00:00|27316|27309|27341|27334|27371|27364|27306|27299|1264
1663750800000|2022-09-21 09:00:00|27343.5|27336.5|27396|27389|27416|27409|27331|27324|1653
1663754400000|2022-09-21 10:00:00|27398.5|27391.5|27401|27394|27406|27399|27346|27339|1203
1663758000000|2022-09-21 11:00:00|27403.5|27396.5|27413.5|27406.5|27436|27429|27386|27379|671
1663761600000|2022-09-21 12:00:00|27416|27409|27451|27444|27461|27454|27406|27399|746
1663765200000|2022-09-21 13:00:00|27448.5|27441.5|27406|27399|27466|27459|27391|27384|1798
1663768800000|2022-09-21 14:00:00|27401|27394|27456|27449|27461|27454|27386|27379|2473
1663772400000|2022-09-21 15:00:00|27458.5|27451.5|27511|27504|27516|27509|27451|27444|2301
1663776000000|2022-09-21 16:00:00|27508.5|27501.5|27501|27494|27556|27549|27501|27494|1433
1663779600000|2022-09-21 17:00:00|27496|27489|27521|27514|27531|27524|27476|27469|1124
1663783200000|2022-09-21 18:00:00|27516|27509|27616|27609|27676|27669|27276|27269|10965
1663786800000|2022-09-21 19:00:00|27621|27614|27231|27224|27646|27639|27231|27224|6942
1663790400000|2022-09-21 20:00:00|27226|27219|27097.5|27082.5|27226|27219|27081|27074|1627
1663794000000|2022-09-21 21:00:00|27095|27080|27073.1|27043.1|27112.7|27092.5|27049.5|27019.5|16538
1663797600000|2022-09-21 22:00:00|27063.9|27033.9|27040|27025|27125|27110|27027.5|27012.5|178
1663801200000|2022-09-21 23:00:00|27042.5|27027.5|27066|27059|27078.5|27071.5|27021|27007.5|30503
1663804800000|2022-09-22 00:00:00|27061|27054|27081|27074|27116|27109|27001|26994|8153
1663808400000|2022-09-22 01:00:00|27086|27079|27016|27009|27111|27104|26951|26944|4574
1663812000000|2022-09-22 02:00:00|27011|27004|27078.5|27071.5|27156|27149|27006|26999|4724
1663815600000|2022-09-22 03:00:00|27076|27069|27101|27094|27111|27104|27051|27044|2335
1663819200000|2022-09-22 04:00:00|27106|27099|27151|27144|27196|27189|27088.5|27081.5|2997
1663822800000|2022-09-22 05:00:00|27148.5|27141.5|27161|27154|27196|27189|27146|27139|4048
1663826400000|2022-09-22 06:00:00|27166|27159|27221|27214|27271|27264|27156|27149|5533
1663830000000|2022-09-22 07:00:00|27216|27209|27381|27374|27391|27384|27196|27189|2975
1663833600000|2022-09-22 08:00:00|27376|27369|27246|27239|27406|27399|27196|27189|7442
1663837200000|2022-09-22 09:00:00|27248.5|27241.5|27226|27219|27251|27244|27166|27159|2167
1663840800000|2022-09-22 10:00:00|27228.5|27221.5|27218.5|27211.5|27261|27254|27186|27179|951
1663844400000|2022-09-22 11:00:00|27216|27209|27101|27094|27231|27224|27071|27064|1995
1663848000000|2022-09-22 12:00:00|27103.5|27096.5|27101|27094|27146|27139|27056|27049|2312
1663851600000|2022-09-22 13:00:00|27096|27089|26971|26964|27101|27094|26956|26949|4408
1663855200000|2022-09-22 14:00:00|26966|26959|26946|26939|27031|27024|26936|26929|3569
1663858800000|2022-09-22 15:00:00|26943.5|26936.5|26956|26949|26991|26984|26913.5|26906.5|3002
1663862400000|2022-09-22 16:00:00|26951|26944|27016|27009|27036|27029|26951|26944|1653
1663866000000|2022-09-22 17:00:00|27018.5|27011.5|27026|27019|27046|27039|26953.5|26946.5|1101
1663869600000|2022-09-22 18:00:00|27023.5|27016.5|27031|27024|27036|27029|26951|26944|1125
1663873200000|2022-09-22 19:00:00|27033.5|27026.5|27021|27014|27146|27139|27021|27014|2993
1663876800000|2022-09-22 20:00:00|27018.5|27011.5|27055|27040|27073.5|27066.5|27006|26999|880
1663880400000|2022-09-22 21:00:00|27052.5|27037.5|27060.1|27030.1|27061.5|27045|27037.5|27017.2|21579
1663884000000|2022-09-22 22:00:00|27059.7|27029.7|27052.5|27037.5|27085|27070|27040|27025|146
1663887600000|2022-09-22 23:00:00|27050|27035|27043.5|27036.5|27078.5|27071.5|27041|27030|25932
1663891200000|2022-09-23 00:00:00|27046|27039|27006|26999|27078.5|27071.5|27006|26999|1438
1663894800000|2022-09-23 01:00:00|27008.5|27001.5|27006|26999|27011|27004|26961|26954|1099
1663898400000|2022-09-23 02:00:00|27003.5|26996.5|26956|26949|27006|26999|26943.5|26936.5|835
1663902000000|2022-09-23 03:00:00|26958.5|26951.5|26961|26954|26971|26964|26936|26929|338
1663905600000|2022-09-23 04:00:00|26966|26959|26916|26909|26966|26959|26911|26904|940
1663909200000|2022-09-23 05:00:00|26918.5|26911.5|26941|26934|26966|26959|26916|26909|1321
1663912800000|2022-09-23 06:00:00|26946|26939|26966|26959|26996|26989|26931|26924|1252
1663916400000|2022-09-23 07:00:00|26968.5|26961.5|26881|26874|26968.5|26961.5|26881|26874|2247
1663920000000|2022-09-23 08:00:00|26886|26879|26836|26829|26891|26884|26826|26819|1874
1663923600000|2022-09-23 09:00:00|26831|26824|26771|26764|26841|26834|26736|26729|2461
1663927200000|2022-09-23 10:00:00|26768.5|26761.5|26653.5|26646.5|26771|26764|26641|26634|2282
1663930800000|2022-09-23 11:00:00|26651|26644|26661|26654|26696|26689|26641|26634|2273
1663934400000|2022-09-23 12:00:00|26656|26649|26661|26654|26696|26689|26646|26639|1715
1663938000000|2022-09-23 13:00:00|26663.5|26656.5|26651|26644|26736|26729|26646|26639|3309
1663941600000|2022-09-23 14:00:00|26648.5|26641.5|26638.5|26631.5|26686|26679|26631|26624|3138
1663945200000|2022-09-23 15:00:00|26636|26629|26596|26589|26676|26669|26581|26574|3665
1663948800000|2022-09-23 16:00:00|26593.5|26586.5|26576|26569|26601|26594|26481|26474|2713
1663952400000|2022-09-23 17:00:00|26578.5|26571.5|26591|26584|26651|26644|26546|26539|3191
1663956000000|2022-09-23 18:00:00|26586|26579|26496|26489|26611|26604|26486|26479|1735
1663959600000|2022-09-23 19:00:00|26491|26484|26641|26634|26653.5|26646.5|26491|26484|3927
1663963200000|2022-09-23 20:00:00|26646|26639|26650|26635|26656|26649|26621|26614|369
1664143200000|2022-09-25 22:00:00|26627.5|26612.5|26632.5|26617.5|26670|26655|26555|26540|195
1664146800000|2022-09-25 23:00:00|26635|26620|26721|26714|26726|26719|26596|26589|24327
1664150400000|2022-09-26 00:00:00|26711|26704|26551|26544|26741|26734|26541|26534|10039
1664154000000|2022-09-26 01:00:00|26548.5|26541.5|26556|26549|26591|26584|26511|26504|6028
1664157600000|2022-09-26 02:00:00|26553.5|26546.5|26526|26519|26611|26604|26521|26514|3641
1664161200000|2022-09-26 03:00:00|26521|26514|26516|26509|26541|26534|26486|26479|2698
1664164800000|2022-09-26 04:00:00|26511|26504|26431|26424|26516|26509|26431|26424|3411
1664168400000|2022-09-26 05:00:00|26433.5|26426.5|26431|26424|26481|26474|26418.5|26411.5|6693
1664172000000|2022-09-26 06:00:00|26436|26429|26438.5|26431.5|26486|26479|26426|26419|5203
1664175600000|2022-09-26 07:00:00|26436|26429|26521|26514|26636|26629|26431|26424|3063
1664179200000|2022-09-26 08:00:00|26518.5|26511.5|26611|26604|26621|26614|26506|26499|2002
1664182800000|2022-09-26 09:00:00|26616|26609|26496|26489|26626|26619|26461|26454|1589
1664186400000|2022-09-26 10:00:00|26498.5|26491.5|26516|26509|26541|26534|26461|26454|1302
1664190000000|2022-09-26 11:00:00|26513.5|26506.5|26521|26514|26556|26549|26496|26489|922
1664193600000|2022-09-26 12:00:00|26523.5|26516.5|26556|26549|26566|26559|26491|26484|1578
1664197200000|2022-09-26 13:00:00|26553.5|26546.5|26643.5|26636.5|26651|26644|26516|26509|2751
1664200800000|2022-09-26 14:00:00|26646|26639|26621|26614|26721|26714|26591|26584|3697
1664204400000|2022-09-26 15:00:00|26626|26619|26566|26559|26636|26629|26516|26509|2424
1664208000000|2022-09-26 16:00:00|26563.5|26556.5|26551|26544|26568.5|26561.5|26491|26484|1878
1664211600000|2022-09-26 17:00:00|26553.5|26546.5|26471|26464|26556|26549|26466|26459|1665
1664215200000|2022-09-26 18:00:00|26468.5|26461.5|26551|26544|26576|26569|26466|26459|1328
1664218800000|2022-09-26 19:00:00|26553.5|26546.5|26563.5|26556.5|26646|26639|26526|26519|3307
1664222400000|2022-09-26 20:00:00|26566|26559|26555|26540|26576|26569|26536|26529|497
1664226000000|2022-09-26 21:00:00|26552.5|26537.5|26556.6|26526.6|26577.6|26555|26552.5|26523.9|12177
1664229600000|2022-09-26 22:00:00|26562.9|26532.9|26572.5|26557.5|26590|26575|26545|26529.9|123
1664233200000|2022-09-26 23:00:00|26575|26560|26576|26569|26601|26594|26531|26524|26838
1664236800000|2022-09-27 00:00:00|26578.5|26571.5|26621|26614|26663.5|26656.5|26516|26509|8447
1664240400000|2022-09-27 01:00:00|26616|26609|26611|26604|26676|26669|26583.5|26576.5|3661
1664244000000|2022-09-27 02:00:00|26616|26609|26621|26614|26656|26649|26581|26574|2489
1664247600000|2022-09-27 03:00:00|26623.5|26616.5|26581|26574|26626|26619|26566|26559|1844
1664251200000|2022-09-27 04:00:00|26583.5|26576.5|26556|26549|26608.5|26601.5|26541|26534|2077
1664254800000|2022-09-27 05:00:00|26558.5|26551.5|26591|26584|26591|26584|26531|26524|4374
1664258400000|2022-09-27 06:00:00|26566|26559|26581|26574|26601|26594|26531|26524|5428
1664262000000|2022-09-27 07:00:00|26583.5|26576.5|26621|26614|26681|26674|26556|26549|2336
1664265600000|2022-09-27 08:00:00|26618.5|26611.5|26576|26569|26646|26639|26571|26564|1417
1664269200000|2022-09-27 09:00:00|26573.5|26566.5|26521|26514|26586|26579|26516|26509|1284
1664272800000|2022-09-27 10:00:00|26518.5|26511.5|26571|26564|26591|26584|26516|26509|1010
1664276400000|2022-09-27 11:00:00|26573.5|26566.5|26611|26604|26638.5|26631.5|26556|26549|1380
1664280000000|2022-09-27 12:00:00|26608.5|26601.5|26591|26584|26646|26639|26591|26584|912
1664283600000|2022-09-27 13:00:00|26588.5|26581.5|26591|26584|26656|26649|26563.5|26556.5|3938
1664287200000|2022-09-27 14:00:00|26598.5|26591.5|26611|26604|26636|26629|26511|26504|3373
1664290800000|2022-09-27 15:00:00|26613.5|26606.5|26396|26389|26621|26614|26396|26389|3486
1664294400000|2022-09-27 16:00:00|26401|26394|26356|26349|26403.5|26396.5|26271|26264|2529
1664298000000|2022-09-27 17:00:00|26351|26344|26306|26299|26351|26344|26276|26269|1755
1664301600000|2022-09-27 18:00:00|26303.5|26296.5|26381|26374|26411|26404|26286|26279|1540
1664305200000|2022-09-27 19:00:00|26383.5|26376.5|26413.5|26406.5|26436|26429|26321|26314|3024
1664308800000|2022-09-27 20:00:00|26416|26409|26432.5|26417.5|26438.5|26431.5|26386|26379|285
1664312400000|2022-09-27 21:00:00|26425|26410|26452.5|26422.5|26452.5|26422.5|26417.5|26393.6|13647
1664316000000|2022-09-27 22:00:00|26453.9|26423.9|26455|26440|26465|26450|26430|26415|107
1664319600000|2022-09-27 23:00:00|26452.5|26437.5|26481|26474|26531|26524|26420|26405|25493
1664323200000|2022-09-28 00:00:00|26476|26469|26376|26369|26531|26524|26363.5|26356.5|7676
1664326800000|2022-09-28 01:00:00|26381|26374|26126|26119|26421|26414|26026|26019|9089
1664330400000|2022-09-28 02:00:00|26123.5|26116.5|25946|25939|26136|26129|25911|25904|7092
1664334000000|2022-09-28 03:00:00|25951|25944|26038.5|26031.5|26056|26049|25951|25944|4809
1664337600000|2022-09-28 04:00:00|26036|26029|26056|26049|26091|26084|25986|25979|4603
1664341200000|2022-09-28 05:00:00|26051|26044|26141|26134|26141|26134|25983.5|25976.5|10119
1664344800000|2022-09-28 06:00:00|25916.1|25909.1|25868.6|25861.6|25986.1|25979.1|25866.1|25859.1|7203
1664348400000|2022-09-28 07:00:00|25873.6|25866.6|25946.1|25939.1|25971.1|25964.1|25821.1|25814.1|4462
1664352000000|2022-09-28 08:00:00|25948.6|25941.6|25971.1|25964.1|26001.1|25994.1|25886.1|25879.1|3606
1664355600000|2022-09-28 09:00:00|25966.1|25959.1|25866.1|25859.1|25976.1|25969.1|25846.1|25839.1|2542
1664359200000|2022-09-28 10:00:00|25868.6|25861.6|26046.1|26039.1|26111.1|26104.1|25856.1|25849.1|5979
1664362800000|2022-09-28 11:00:00|26051.1|26044.1|25981.1|25974.1|26061.1|26054.1|25951.1|25944.1|2177
1664366400000|2022-09-28 12:00:00|25978.6|25971.6|26091.1|26084.1|26146.1|26139.1|25978.6|25971.6|3957
1664370000000|2022-09-28 13:00:00|26086.1|26079.1|26146.1|26139.1|26171.1|26164.1|26053.6|26046.6|4870
1664373600000|2022-09-28 14:00:00|26148.6|26141.6|26251.1|26244.1|26286.1|26279.1|26118.6|26111.6|4462
1664377200000|2022-09-28 15:00:00|26256.1|26249.1|26381.1|26374.1|26381.1|26374.1|26236.1|26229.1|3164
1664380800000|2022-09-28 16:00:00|26376.1|26369.1|26411.1|26404.1|26426.1|26419.1|26366.1|26359.1|2182
1664384400000|2022-09-28 17:00:00|26416.1|26409.1|26441.1|26434.1|26486.1|26479.1|26401.1|26394.1|1971
1664388000000|2022-09-28 18:00:00|26443.6|26436.6|26446.1|26439.1|26471.1|26464.1|26411.1|26404.1|1358
1664391600000|2022-09-28 19:00:00|26443.6|26436.6|26481.1|26474.1|26546.1|26539.1|26441.1|26434.1|3005
1664395200000|2022-09-28 20:00:00|26486.1|26479.1|26467.6|26452.6|26496.1|26489.1|26456.1|26449.1|400
1664398800000|2022-09-28 21:00:00|26465.1|26450.1|26523.8|26493.8|26531.4|26501.4|26465.1|26450.1|32700
1664402400000|2022-09-28 22:00:00|26520|26490|26447.7|26432.7|26531.2|26501.2|26435.2|26420.2|122
1664406000000|2022-09-28 23:00:00|26450.2|26435.2|26438.7|26431.7|26491.2|26484.2|26416.2|26409.2|29965
1664409600000|2022-09-29 00:00:00|26436.2|26429.2|26386.2|26379.2|26491.2|26484.2|26346.2|26339.2|9792
1664413200000|2022-09-29 01:00:00|26383.7|26376.7|26361.2|26354.2|26466.2|26459.2|26356.2|26349.2|3510
1664416800000|2022-09-29 02:00:00|26363.7|26356.7|26260.5|26253.5|26386.2|26379.2|26241.2|26234.2|3278
1664420400000|2022-09-29 03:00:00|26263|26256|26383|26376|26403|26396|26258|26251|2888
1664424000000|2022-09-29 04:00:00|26378|26371|26453|26446|26458|26451|26343|26336|3854
1664427600000|2022-09-29 05:00:00|26458|26451|26458|26451|26483|26476|26360.5|26353.5|8539
1664431200000|2022-09-29 06:00:00|26463|26456|26333|26326|26468|26461|26303|26296|6305
1664434800000|2022-09-29 07:00:00|26335.5|26328.5|26193|26186|26345.5|26338.5|26138|26131|3191
1664438400000|2022-09-29 08:00:00|26195.5|26188.5|26223|26216|26263|26256|26173|26166|2075
1664442000000|2022-09-29 09:00:00|26220.5|26213.5|26293|26286|26333|26326|26215.5|26208.5|2186
1664445600000|2022-09-29 10:00:00|26290.5|26283.5|26285.5|26278.5|26328|26321|26233|26226|1476
1664449200000|2022-09-29 11:00:00|26288|26281|26323|26316|26363|26356|26288|26281|1649
1664452800000|2022-09-29 12:00:00|26325.5|26318.5|26243|26236|26333|26326|26223|26216|2965
1664456400000|2022-09-29 13:00:00|26248|26241|26173|26166|26333|26326|26163|26156|4181
1664460000000|2022-09-29 14:00:00|26175.5|26168.5|26150.5|26143.5|26190.5|26183.5|26033|26026|4924
1664463600000|2022-09-29 15:00:00|26148|26141|26213|26206|26243|26236|26133|26126|3309
1664467200000|2022-09-29 16:00:00|26215.5|26208.5|26143|26136|26223|26216|26138|26131|1501
1664470800000|2022-09-29 17:00:00|26140.5|26133.5|26073|26066|26158|26151|26068|26061|1287
1664474400000|2022-09-29 18:00:00|26068|26061|26048|26041|26118|26111|26038|26031|1688
1664478000000|2022-09-29 19:00:00|26050.5|26043.5|26183|26176|26188|26181|26050.5|26043.5|3248
1664481600000|2022-09-29 20:00:00|26185.5|26178.5|26177|26162|26203|26196|26158|26147|542
1664485200000|2022-09-29 21:00:00|26179.5|26164.5|26212.4|26182.4|26295.7|26265.7|26179.5|26163.1|24971
1664488800000|2022-09-29 22:00:00|26209.6|26179.6|26202|26187|26219.5|26204.5|26162|26147|173
1664492400000|2022-09-29 23:00:00|26204.5|26189.5|26228|26221|26268|26261|26170.5|26163.5|27637
1664496000000|2022-09-30 00:00:00|26220.5|26213.5|26088|26081|26263|26256|26013|26006|10181
1664499600000|2022-09-30 01:00:00|26083|26076|26013|26006|26103|26096|25983|25976|5133
1664503200000|2022-09-30 02:00:00|26015.5|26008.5|25953|25946|26068|26061|25925.5|25918.5|2966
1664506800000|2022-09-30 03:00:00|25955.5|25948.5|25878|25871|25973|25966|25870.5|25863.5|2985
1664510400000|2022-09-30 04:00:00|25880.5|25873.5|25823|25816|25888|25881|25798|25791|5615
1664514000000|2022-09-30 05:00:00|25818|25811|25873|25866|25908|25901|25808|25801|12200
1664517600000|2022-09-30 06:00:00|25883|25876|26025.5|26018.5|26063|26056|25880.5|25873.5|9547
1664521200000|2022-09-30 07:00:00|26023|26016|26135.5|26128.5|26158|26151|26023|26016|3014
1664524800000|2022-09-30 08:00:00|26138|26131|26158|26151|26168|26161|26098|26091|1781
1664528400000|2022-09-30 09:00:00|26160.5|26153.5|26088|26081|26163|26156|26073|26066|1430
1664532000000|2022-09-30 10:00:00|26085.5|26078.5|26038|26031|26130.5|26123.5|26023|26016|1219
1664535600000|2022-09-30 11:00:00|26040.5|26033.5|26010.5|26003.5|26053|26046|25978|25971|1720
1664539200000|2022-09-30 12:00:00|26008|26001|26043|26036|26103|26096|25953|25946|3632
1664542800000|2022-09-30 13:00:00|26040.5|26033.5|26073|26066|26113|26106|25968|25961|3262
1664546400000|2022-09-30 14:00:00|26078|26071|26188|26181|26188|26181|26023|26016|4430
1664550000000|2022-09-30 15:00:00|26190.5|26183.5|26113|26106|26248|26241|26093|26086|3975
1664553600000|2022-09-30 16:00:00|26110.5|26103.5|26098|26091|26128|26121|26058|26051|1469
1664557200000|2022-09-30 17:00:00|26100.5|26093.5|26018|26011|26108|26101|26008|26001|1559
1664560800000|2022-09-30 18:00:00|26015.5|26008.5|25935.5|25928.5|26048|26041|25923|25916|1723
1664564400000|2022-09-30 19:00:00|25933|25926|25938|25931|26003|25996|25908|25901|3790
1664568000000|2022-09-30 20:00:00|25933|25926|25877|25862|25948|25941|25870.5|25857|1004
1664748000000|2022-10-02 22:00:00|25839.5|25824.5|25894.5|25879.5|25919.5|25904.5|25827|25812|224
1664751600000|2022-10-02 23:00:00|25897|25882|25728|25721|25924.5|25909.5|25708|25701|23249
1664755200000|2022-10-03 00:00:00|25743|25736|25643|25636|25758|25751|25613|25606|9229
1664758800000|2022-10-03 01:00:00|25648|25641|26103|26096|26150.5|26143.5|25648|25641|9191
1664762400000|2022-10-03 02:00:00|26108|26101|26058|26051|26138|26131|26053|26046|4179
1664766000000|2022-10-03 03:00:00|26060.5|26053.5|26093|26086|26128|26121|26058|26051|2433
1664769600000|2022-10-03 04:00:00|26088|26081|26083|26076|26118|26111|26013|26006|3225
1664773200000|2022-10-03 05:00:00|26078|26071|26188|26181|26213|26206|26048|26041|6366
1664776800000|2022-10-03 06:00:00|26183|26176|26190.5|26183.5|26253|26246|26163|26156|7228
1664780400000|2022-10-03 07:00:00|26188|26181|26153|26146|26223|26216|26093|26086|2804
1664784000000|2022-10-03 08:00:00|26148|26141|26163|26156|26173|26166|26083|26076|1905
1664787600000|2022-10-03 09:00:00|26160.5|26153.5|26193|26186|26218|26211|26120.5|26113.5|1558
1664791200000|2022-10-03 10:00:00|26198|26191|26243|26236|26248|26241|26178|26171|1455
1664794800000|2022-10-03 11:00:00|26240.5|26233.5|26333|26326|26333|26326|26225.5|26218.5|1350
1664798400000|2022-10-03 12:00:00|26330.5|26323.5|26408|26401|26428|26421|26323|26316|1733
1664802000000|2022-10-03 13:00:00|26405.5|26398.5|26378|26371|26443|26436|26333|26326|3130
1664805600000|2022-10-03 14:00:00|26390.5|26383.5|26553|26546|26568|26561|26390.5|26383.5|4843
1664809200000|2022-10-03 15:00:00|26550.5|26543.5|26523|26516|26575.5|26568.5|26498|26491|2666
1664812800000|2022-10-03 16:00:00|26528|26521|26573|26566|26593|26586|26523|26516|1743
1664816400000|2022-10-03 17:00:00|26575.5|26568.5|26608|26601|26633|26626|26573|26566|1445
1664820000000|2022-10-03 18:00:00|26610.5|26603.5|26693|26686|26713|26706|26608|26601|1617
1664823600000|2022-10-03 19:00:00|26690.5|26683.5|26603|26596|26693|26686|26590.5|26583.5|2563
1664827200000|2022-10-03 20:00:00|26598|26591|26607|26592|26628|26621|26598|26587|478
1664830800000|2022-10-03 21:00:00|26604.5|26589.5|26626.6|26596.6|26626.6|26596.6|26584.5|26569.5|22990
1664834400000|2022-10-03 22:00:00|26631.3|26601.3|26567|26552|26648.6|26619.5|26527|26512|325
1664838000000|2022-10-03 23:00:00|26572|26557|26698.2|26691.2|26708.2|26701.2|26567|26552|20585
1664841600000|2022-10-04 00:00:00|26708.2|26701.2|26848.2|26841.2|26848.2|26841.2|26643.2|26636.2|9824
1664845200000|2022-10-04 01:00:00|26843.2|26836.2|26843.2|26836.2|26933.2|26926.2|26835.7|26828.7|7425
1664848800000|2022-10-04 02:00:00|26838.2|26831.2|26848.2|26841.2|26853.2|26846.2|26773.2|26766.2|3257
1664852400000|2022-10-04 03:00:00|26850.7|26843.7|26943.2|26936.2|26953.2|26946.2|26848.2|26841.2|3209
1664856000000|2022-10-04 04:00:00|26945.7|26938.7|26958.2|26951.2|26988.2|26981.2|26928.2|26921.2|3224
1664859600000|2022-10-04 05:00:00|26953.2|26946.2|26978.2|26971.2|26988.2|26981.2|26933.2|26926.2|5323
1664863200000|2022-10-04 06:00:00|26988.2|26981.2|26938.2|26931.2|26993.2|26986.2|26908.2|26901.2|7524
1664866800000|2022-10-04 07:00:00|26943.2|26936.2|27003.2|26996.2|27013.2|27006.2|26923.2|26916.2|2912
1664870400000|2022-10-04 08:00:00|27005.7|26998.7|26993.2|26986.2|27023.2|27016.2|26973.2|26966.2|1626
1664874000000|2022-10-04 09:00:00|26995.7|26988.7|27013.2|27006.2|27018.2|27011.2|26928.2|26921.2|1855
1664877600000|2022-10-04 10:00:00|27010.7|27003.7|27013.2|27006.2|27043.2|27036.2|26988.2|26981.2|1569
1664881200000|2022-10-04 11:00:00|27008.2|27001.2|26998.2|26991.2|27033.2|27026.2|26978.2|26971.2|1059
1664884800000|2022-10-04 12:00:00|26993.2|26986.2|26983.2|26976.2|27008.2|27001.2|26953.2|26946.2|1097
1664888400000|2022-10-04 13:00:00|26985.7|26978.7|27080.7|27073.7|27080.7|27073.7|26958.2|26951.2|3335
1664892000000|2022-10-04 14:00:00|27083.2|27076.2|27098.2|27091.2|27113.2|27106.2|27058.2|27051.2|4288
1664895600000|2022-10-04 15:00:00|27100.7|27093.7|27143.2|27136.2|27143.2|27136.2|27088.2|27081.2|3372
1664899200000|2022-10-04 16:00:00|27138.2|27131.2|27098.2|27091.2|27158.2|27151.2|27083.2|27076.2|1521
1664902800000|2022-10-04 17:00:00|27100.7|27093.7|27133.2|27126.2|27153.2|27146.2|27013.2|27006.2|2310
1664906400000|2022-10-04 18:00:00|27135.7|27128.7|27138.2|27131.2|27163.2|27156.2|27088.2|27081.2|1515
1664910000000|2022-10-04 19:00:00|27135.7|27128.7|27178.2|27171.2|27178.2|27171.2|27073.2|27066.2|2866
1664913600000|2022-10-04 20:00:00|27173.2|27166.2|27187.2|27172.2|27193.2|27186.2|27153.2|27146.2|520
1664917200000|2022-10-04 21:00:00|27184.7|27169.7|27197.1|27167.1|27205.5|27182.2|27167.2|27152.2|26215
1664920800000|2022-10-04 22:00:00|27191.2|27161.2|27150|27135|27198.7|27168.7|27137.2|27122.2|84
1664924400000|2022-10-04 23:00:00|27147.5|27132.5|27168.5|27161.5|27178.5|27171.5|27127.5|27112.5|17987
1664928000000|2022-10-05 00:00:00|27178.5|27171.5|27088.5|27081.5|27193.5|27186.5|27048.5|27041.5|9046
1664931600000|2022-10-05 01:00:00|27078.5|27071.5|27053.5|27046.5|27148.5|27141.5|27018.5|27011.5|4953
1664935200000|2022-10-05 02:00:00|27058.5|27051.5|27028.5|27021.5|27088.5|27081.5|27018.5|27011.5|2894
1664938800000|2022-10-05 03:00:00|27031|27024|27103.5|27096.5|27103.5|27096.5|27023.5|27016.5|2184
1664942400000|2022-10-05 04:00:00|27098.5|27091.5|27098.5|27091.5|27111|27104|27078.5|27071.5|2416
1664946000000|2022-10-05 05:00:00|27093.5|27086.5|27108.5|27101.5|27146|27139|27093.5|27086.5|5859
1664949600000|2022-10-05 06:00:00|27113.5|27106.5|27078.5|27071.5|27133.5|27126.5|27058.5|27051.5|5126
1664953200000|2022-10-05 07:00:00|27076|27069|27053.5|27046.5|27118.5|27111.5|27046|27039|1401
1664956800000|2022-10-05 08:00:00|27056|27049|26973.5|26966.5|27061|27054|26923.5|26916.5|2512
1664960400000|2022-10-05 09:00:00|26978.5|26971.5|26953.5|26946.5|26998.5|26991.5|26938.5|26931.5|1014
1664964000000|2022-10-05 10:00:00|26951|26944|27008.5|27001.5|27008.5|27001.5|26948.5|26941.5|1374
1664967600000|2022-10-05 11:00:00|27006|26999|26968.5|26961.5|27008.5|27001.5|26953.5|26946.5|970
1664971200000|2022-10-05 12:00:00|26966|26959|26958.5|26951.5|26981|26974|26938.5|26931.5|878
1664974800000|2022-10-05 13:00:00|26961|26954|26981|26974|27003.5|26996.5|26918.5|26911.5|1988
1664978400000|2022-10-05 14:00:00|26966|26959|26863.5|26856.5|26966|26959|26841|26834|2779
1664982000000|2022-10-05 15:00:00|26861|26854|26923.5|26916.5|26958.5|26951.5|26858.5|26851.5|1839
1664985600000|2022-10-05 16:00:00|26926|26919|27046|27039|27068.5|27061.5|26898.5|26891.5|1891
1664989200000|2022-10-05 17:00:00|27048.5|27041.5|27033.5|27026.5|27123.5|27116.5|27033.5|27026.5|1304
1664992800000|2022-10-05 18:00:00|27038.5|27031.5|27108.5|27101.5|27108.5|27101.5|27033.5|27026.5|986
1664996400000|2022-10-05 19:00:00|27113.5|27106.5|27038.5|27031.5|27173.5|27166.5|27008.5|27001.5|2659
1665000000000|2022-10-05 20:00:00|27041|27034|27077.5|27062.5|27093.5|27086.5|27038.5|27031.5|535
1665003600000|2022-10-05 21:00:00|27075|27060|27072.2|27042.2|27092.7|27072.5|27068.4|27038.4|16803
1665007200000|2022-10-05 22:00:00|27072.7|27042.7|27082.4|27067.4|27087.4|27072.4|27050|27035|81
1665010800000|2022-10-05 23:00:00|27087.4|27072.4|27143.4|27136.4|27173.4|27166.4|27074.9|27059.9|16796
1665014400000|2022-10-06 00:00:00|27140.9|27133.9|27298.4|27291.4|27363.4|27356.4|27138.4|27131.4|9350
1665018000000|2022-10-06 01:00:00|27295.9|27288.9|27338.4|27331.4|27383.4|27376.4|27268.4|27261.4|4976
1665021600000|2022-10-06 02:00:00|27333.4|27326.4|27373.4|27366.4|27393.4|27386.4|27333.4|27326.4|2141
1665025200000|2022-10-06 03:00:00|27378.4|27371.4|27368.4|27361.4|27400.9|27393.9|27348.4|27341.4|2322
1665028800000|2022-10-06 04:00:00|27363.4|27356.4|27378.4|27371.4|27388.4|27381.4|27353.4|27346.4|2439
1665032400000|2022-10-06 05:00:00|27383.4|27376.4|27323.4|27316.4|27388.4|27381.4|27323.4|27316.4|4622
1665036000000|2022-10-06 06:00:00|27318.4|27311.4|27210.9|27203.9|27333.4|27326.4|27203.4|27196.4|4816
1665039600000|2022-10-06 07:00:00|27213.4|27206.4|27198.4|27191.4|27268.4|27261.4|27168.4|27161.4|2616
1665043200000|2022-10-06 08:00:00|27193.4|27186.4|27143.4|27136.4|27223.4|27216.4|27123.4|27116.4|1369
1665046800000|2022-10-06 09:00:00|27145.9|27138.9|27088.4|27081.4|27158.4|27151.4|27083.4|27076.4|1132
1665050400000|2022-10-06 10:00:00|27085.9|27078.9|27073.4|27066.4|27088.4|27081.4|27048.4|27041.4|1096
1665054000000|2022-10-06 11:00:00|27078.4|27071.4|27100.9|27093.9|27123.4|27116.4|27073.4|27066.4|933
1665057600000|2022-10-06 12:00:00|27098.4|27091.4|27135.9|27128.9|27178.4|27171.4|27073.4|27066.4|1290
1665061200000|2022-10-06 13:00:00|27133.4|27126.4|27133.4|27126.4|27195.9|27188.9|27073.4|27066.4|3214
1665064800000|2022-10-06 14:00:00|27128.4|27121.4|27118.4|27111.4|27133.4|27126.4|26993.4|26986.4|3832
1665068400000|2022-10-06 15:00:00|27120.9|27113.9|27063.4|27056.4|27143.4|27136.4|27063.4|27056.4|2495
1665072000000|2022-10-06 16:00:00|27065.9|27058.9|27093.4|27086.4|27125.9|27118.9|27043.4|27036.4|1719
1665075600000|2022-10-06 17:00:00|27095.9|27088.9|27088.4|27081.4|27113.4|27106.4|27058.4|27051.4|859
1665079200000|2022-10-06 18:00:00|27085.9|27078.9|27018.4|27011.4|27090.9|27083.9|26993.4|26986.4|1120
1665082800000|2022-10-06 19:00:00|27020.9|27013.9|27028.4|27021.4|27065.9|27058.9|26995.9|26988.9|1872
1665086400000|2022-10-06 20:00:00|27033.4|27026.4|27012.4|26997.4|27048.4|27041.4|27008.4|26997.4|292
1665090000000|2022-10-06 21:00:00|27004.9|26989.9|26993.8|26963.8|27007.4|26992.4|26984.9|26959.2|16381
1665093600000|2022-10-06 22:00:00|26969|26939|27002|26987|27032.4|27017.4|26950.6|26920.6|69
1665097200000|2022-10-06 23:00:00|26999.5|26984.5|26933|26926|27050.5|27043.5|26928|26921|18358
1665100800000|2022-10-07 00:00:00|26930.5|26923.5|27078|27071|27095.5|27088.5|26913|26906|8470
1665104400000|2022-10-07 01:00:00|27075.5|27068.5|27183|27176|27183|27176|27038|27031|4322
1665108000000|2022-10-07 02:00:00|27188|27181|27133|27126|27193|27186|27118|27111|3038
1665111600000|2022-10-07 03:00:00|27138|27131|27118|27111|27143|27136|27088|27081|1905
1665115200000|2022-10-07 04:00:00|27120.5|27113.5|27093|27086|27148|27141|27090.5|27083.5|2017
1665118800000|2022-10-07 05:00:00|27098|27091|27108|27101|27133|27126|27090.5|27083.5|4613
1665122400000|2022-10-07 06:00:00|27103|27096|27058|27051|27110.5|27103.5|27033|27026|3874
1665126000000|2022-10-07 07:00:00|27063|27056|27070.5|27063.5|27128|27121|27045.5|27038.5|1408
1665129600000|2022-10-07 08:00:00|27068|27061|27123|27116|27125.5|27118.5|27048|27041|827
1665133200000|2022-10-07 09:00:00|27118|27111|27143|27136|27158|27151|27118|27111|819
1665136800000|2022-10-07 10:00:00|27148|27141|27133|27126|27148|27141|27103|27096|583
1665140400000|2022-10-07 11:00:00|27128|27121|27143|27136|27158|27151|27123|27116|721
1665144000000|2022-10-07 12:00:00|27138|27131|26968|26961|27178|27171|26890.5|26883.5|4619
1665147600000|2022-10-07 13:00:00|26965.5|26958.5|26850.5|26843.5|27003|26996|26840.5|26833.5|3405
1665151200000|2022-10-07 14:00:00|26853|26846|26858|26851|26913|26906|26803|26796|2430
1665154800000|2022-10-07 15:00:00|26855.5|26848.5|26793|26786|26888|26881|26773|26766|2463
1665158400000|2022-10-07 16:00:00|26788|26781|26748|26741|26828|26821|26718|26711|1341
1665162000000|2022-10-07 17:00:00|26745.5|26738.5|26758|26751|26788|26781|26723|26716|1239
1665165600000|2022-10-07 18:00:00|26753|26746|26723|26716|26775.5|26768.5|26698|26691|956
1665169200000|2022-10-07 19:00:00|26720.5|26713.5|26715.5|26708.5|26738|26731|26650.5|26643.5|2224
1665172800000|2022-10-07 20:00:00|26718|26711|26714.5|26699.5|26748|26741|26713|26699.5|686
1665352800000|2022-10-09 22:00:00|26672|26657|26559.5|26544.5|26702|26687|26557|26542|387
1665356400000|2022-10-09 23:00:00|26557|26542|26597.6|26590.6|26637.6|26630.6|26525.5|26518.5|19356
1665360000000|2022-10-10 00:00:00|26600.1|26593.1|26602.6|26595.6|26652.6|26645.6|26517.6|26510.6|4227
1665363600000|2022-10-10 01:00:00|26597.6|26590.6|26592.6|26585.6|26617.6|26610.6|26555.1|26548.1|3276
1665367200000|2022-10-10 02:00:00|26587.6|26580.6|26612.6|26605.6|26617.6|26610.6|26582.6|26575.6|1297
1665370800000|2022-10-10 03:00:00|26617.6|26610.6|26577.6|26570.6|26617.6|26610.6|26562.6|26555.6|775
1665374400000|2022-10-10 04:00:00|26572.6|26565.6|26587.6|26580.6|26597.6|26590.6|26567.6|26560.6|568
1665378000000|2022-10-10 05:00:00|26590.1|26583.1|26542.6|26535.6|26592.6|26585.6|26535.1|26528.1|1395
1665381600000|2022-10-10 06:00:00|26537.6|26530.6|26517.6|26510.6|26582.6|26575.6|26487.6|26480.6|2018
1665385200000|2022-10-10 07:00:00|26512.6|26505.6|26597.6|26590.6|26652.6|26645.6|26512.6|26505.6|1895
1665388800000|2022-10-10 08:00:00|26595.1|26588.1|26552.6|26545.6|26607.6|26600.6|26517.6|26510.6|1436
1665392400000|2022-10-10 09:00:00|26555.1|26548.1|26667.6|26660.6|26667.6|26660.6|26552.6|26545.6|1603
1665396000000|2022-10-10 10:00:00|26665.1|26658.1|26612.6|26605.6|26667.6|26660.6|26592.6|26585.6|2338
1665399600000|2022-10-10 11:00:00|26615.1|26608.1|26627.6|26620.6|26667.6|26660.6|26612.6|26605.6|1365
1665403200000|2022-10-10 12:00:00|26630.1|26623.1|26742.6|26735.6|26742.6|26735.6|26612.6|26605.6|1447
1665406800000|2022-10-10 13:00:00|26747.6|26740.6|26597.6|26590.6|26752.6|26745.6|26582.6|26575.6|3542
1665410400000|2022-10-10 14:00:00|26595.1|26588.1|26595.1|26588.1|26672.6|26665.6|26572.6|26565.6|3041
1665414000000|2022-10-10 15:00:00|26592.6|26585.6|26602.6|26595.6|26652.6|26645.6|26562.6|26555.6|2941
1665417600000|2022-10-10 16:00:00|26597.6|26590.6|26532.6|26525.6|26612.6|26605.6|26527.6|26520.6|1406
1665421200000|2022-10-10 17:00:00|26530.1|26523.1|26727.6|26720.6|26752.6|26745.6|26512.6|26505.6|2805
1665424800000|2022-10-10 18:00:00|26732.6|26725.6|26652.6|26645.6|26732.6|26725.6|26607.6|26600.6|2158
1665428400000|2022-10-10 19:00:00|26657.6|26650.6|26667.6|26660.6|26737.6|26730.6|26640.1|26633.1|1962
1665432000000|2022-10-10 20:00:00|26670.1|26663.1|26659.1|26644.1|26682.6|26675.6|26654.1|26639.1|178
1665435600000|2022-10-10 21:00:00|26656.6|26641.6|26666|26636|26683.9|26664.1|26656.6|26632|19964
1665439200000|2022-10-10 22:00:00|26663.8|26633.8|26701.6|26686.6|26704.1|26689.1|26656.6|26631.3|67
1665442800000|2022-10-10 23:00:00|26704.1|26689.1|26682.5|26675.5|26730|26723|26667.5|26660.5|16953
1665446400000|2022-10-11 00:00:00|26672.5|26665.5|26665|26658|26697.5|26690.5|26537.5|26530.5|9884
1665450000000|2022-10-11 01:00:00|26662.5|26655.5|26512.5|26505.5|26697.5|26690.5|26482.5|26475.5|5343
1665453600000|2022-10-11 02:00:00|26510|26503|26452.5|26445.5|26537.5|26530.5|26437.5|26430.5|4466
1665457200000|2022-10-11 03:00:00|26450|26443|26402.5|26395.5|26487.5|26480.5|26392.5|26385.5|2996
1665460800000|2022-10-11 04:00:00|26400|26393|26397.5|26390.5|26422.5|26415.5|26377.5|26370.5|3379
1665464400000|2022-10-11 05:00:00|26392.5|26385.5|26402.5|26395.5|26417.5|26410.5|26362.5|26355.5|5864
1665468000000|2022-10-11 06:00:00|26392.5|26385.5|26367.5|26360.5|26472.5|26465.5|26362.5|26355.5|7225
1665471600000|2022-10-11 07:00:00|26362.5|26355.5|26377.5|26370.5|26467.5|26460.5|26302.5|26295.5|2866
1665475200000|2022-10-11 08:00:00|26375|26368|26332.5|26325.5|26432.5|26425.5|26327.5|26320.5|1492
1665478800000|2022-10-11 09:00:00|26337.5|26330.5|26337.5|26330.5|26367.5|26360.5|26307.5|26300.5|1232
1665482400000|2022-10-11 10:00:00|26332.5|26325.5|26397.5|26390.5|26397.5|26390.5|26310|26303|1120
1665486000000|2022-10-11 11:00:00|26395|26388|26442.5|26435.5|26442.5|26435.5|26387.5|26380.5|1226
1665489600000|2022-10-11 12:00:00|26440|26433|26457.5|26450.5|26532.5|26525.5|26432.5|26425.5|1538
1665493200000|2022-10-11 13:00:00|26460|26453|26337.5|26330.5|26482.5|26475.5|26332.5|26325.5|2643
1665496800000|2022-10-11 14:00:00|26332.5|26325.5|26385|26378|26442.5|26435.5|26282.5|26275.5|2309
1665500400000|2022-10-11 15:00:00|26382.5|26375.5|26542.5|26535.5|26572.5|26565.5|26382.5|26375.5|3072
1665504000000|2022-10-11 16:00:00|26540|26533|26587.5|26580.5|26617.5|26610.5|26467.5|26460.5|1886
1665507600000|2022-10-11 17:00:00|26585|26578|26565|26558|26602.5|26595.5|26532.5|26525.5|1168
1665511200000|2022-10-11 18:00:00|26567.5|26560.5|26357.5|26350.5|26582.5|26575.5|26347.5|26340.5|1793
1665514800000|2022-10-11 19:00:00|26352.5|26345.5|26357.5|26350.5|26395|26388|26292.5|26285.5|2914
1665518400000|2022-10-11 20:00:00|26352.5|26345.5|26386.5|26371.5|26386.5|26378|26352.5|26345.5|227
1665522000000|2022-10-11 21:00:00|26389|26374|26387.9|26357.9|26396.5|26381.5|26369|26351.4|14503
1665525600000|2022-10-11 22:00:00|26387.7|26357.7|26368.9|26353.9|26394|26379|26359|26344|95
1665529200000|2022-10-11 23:00:00|26371.4|26356.4|26362.4|26355.4|26388.9|26377.9|26332.4|26325.4|21650
1665532800000|2022-10-12 00:00:00|26357.4|26350.4|26457.4|26450.4|26472.4|26465.4|26302.4|26295.4|7258
1665536400000|2022-10-12 01:00:00|26462.4|26455.4|26392.4|26385.4|26497.4|26490.4|26332.4|26325.4|4135
1665540000000|2022-10-12 02:00:00|26389.9|26382.9|26412.4|26405.4|26414.9|26407.9|26327.4|26320.4|1990
1665543600000|2022-10-12 03:00:00|26409.9|26402.9|26352.4|26345.4|26422.4|26415.4|26337.4|26330.4|2130
1665547200000|2022-10-12 04:00:00|26349.9|26342.9|26412.4|26405.4|26442.4|26435.4|26337.4|26330.4|2940
1665550800000|2022-10-12 05:00:00|26409.9|26402.9|26397.4|26390.4|26432.4|26425.4|26362.4|26355.4|4198
1665554400000|2022-10-12 06:00:00|26402.4|26395.4|26417.4|26410.4|26452.4|26445.4|26377.4|26370.4|5641
1665558000000|2022-10-12 07:00:00|26422.4|26415.4|26372.4|26365.4|26427.4|26420.4|26322.4|26315.4|2353
1665561600000|2022-10-12 08:00:00|26369.9|26362.9|26412.4|26405.4|26432.4|26425.4|26362.4|26355.4|1523
1665565200000|2022-10-12 09:00:00|26409.9|26402.9|26462.4|26455.4|26492.4|26485.4|26402.4|26395.4|1774
1665568800000|2022-10-12 10:00:00|26457.4|26450.4|26442.4|26435.4|26477.4|26470.4|26407.4|26400.4|1005
1665572400000|2022-10-12 11:00:00|26439.9|26432.9|26427.4|26420.4|26467.4|26460.4|26422.4|26415.4|756
1665576000000|2022-10-12 12:00:00|26432.4|26425.4|26367.4|26360.4|26467.4|26460.4|26332.4|26325.4|2993
1665579600000|2022-10-12 13:00:00|26369.9|26362.9|26412.4|26405.4|26442.4|26435.4|26297.4|26290.4|3633
1665583200000|2022-10-12 14:00:00|26417.4|26410.4|26377.4|26370.4|26437.4|26430.4|26347.4|26340.4|2169
1665586800000|2022-10-12 15:00:00|26382.4|26375.4|26442.4|26435.4|26457.4|26450.4|26372.4|26365.4|2177
1665590400000|2022-10-12 16:00:00|26444.9|26437.9|26422.4|26415.4|26469.9|26462.9|26392.4|26385.4|1290
1665594000000|2022-10-12 17:00:00|26427.4|26420.4|26374.9|26367.9|26432.4|26425.4|26367.4|26360.4|704
1665597600000|2022-10-12 18:00:00|26372.4|26365.4|26377.4|26370.4|26452.4|26445.4|26362.4|26355.4|1484
1665601200000|2022-10-12 19:00:00|26374.9|26367.9|26357.4|26350.4|26414.9|26407.9|26357.4|26350.4|1103
1665604800000|2022-10-12 20:00:00|26359.9|26352.9|26373.9|26358.9|26379.9|26372.9|26352.4|26345.4|189
1665608400000|2022-10-12 21:00:00|26371.4|26356.4|26387.2|26357.2|26387.9|26363.9|26366.4|26345.9|19577
1665612000000|2022-10-12 22:00:00|26391|26361|26386.4|26371.4|26403.9|26388.9|26383.9|26361|32
1665615600000|2022-10-12 23:00:00|26381.4|26366.4|26414.9|26407.9|26427.4|26420.4|26381.4|26366.4|16475
1665619200000|2022-10-13 00:00:00|26402.4|26395.4|26347.4|26340.4|26407.4|26400.4|26297.4|26290.4|6876
1665622800000|2022-10-13 01:00:00|26349.9|26342.9|26292.4|26285.4|26362.4|26355.4|26247.4|26240.4|4731
1665626400000|2022-10-13 02:00:00|26289.9|26282.9|26272.4|26265.4|26302.4|26295.4|26242.4|26235.4|2910
1665630000000|2022-10-13 03:00:00|26267.4|26260.4|26262.4|26255.4|26287.4|26280.4|26257.4|26250.4|1113
1665633600000|2022-10-13 04:00:00|26264.9|26257.9|26272.4|26265.4|26282.4|26275.4|26257.4|26250.4|1554
1665637200000|2022-10-13 05:00:00|26269.9|26262.9|26247.4|26240.4|26297.4|26290.4|26242.4|26235.4|4928
1665640800000|2022-10-13 06:00:00|26237.4|26230.4|26232.4|26225.4|26292.4|26285.4|26209.9|26202.9|6437
1665644400000|2022-10-13 07:00:00|26227.4|26220.4|26282.4|26275.4|26297.4|26290.4|26182.4|26175.4|1752
1665648000000|2022-10-13 08:00:00|26284.9|26277.9|26322.4|26315.4|26332.4|26325.4|26257.4|26250.4|1011
1665651600000|2022-10-13 09:00:00|26327.4|26320.4|26327.4|26320.4|26369.9|26362.9|26317.4|26310.4|1370
1665655200000|2022-10-13 10:00:00|26324.9|26317.9|26337.4|26330.4|26347.4|26340.4|26312.4|26305.4|585
1665658800000|2022-10-13 11:00:00|26334.9|26327.9|26397.4|26390.4|26442.4|26435.4|26322.4|26315.4|2742
1665662400000|2022-10-13 12:00:00|26402.4|26395.4|25942.4|25935.4|26442.4|26435.4|25899.9|25892.9|8676
1665666000000|2022-10-13 13:00:00|25939.9|25932.9|26082.4|26075.4|26092.4|26085.4|25862.4|25855.4|7247
1665669600000|2022-10-13 14:00:00|26077.4|26070.4|26294.9|26287.9|26317.4|26310.4|26062.4|26055.4|6107
1665673200000|2022-10-13 15:00:00|26292.4|26285.4|26664.9|26657.9|26722.4|26715.4|26287.4|26280.4|10308
1665676800000|2022-10-13 16:00:00|26667.4|26660.4|26692.4|26685.4|26712.4|26705.4|26597.4|26590.4|3609
1665680400000|2022-10-13 17:00:00|26697.4|26690.4|26784.9|26777.9|26827.4|26820.4|26674.9|26667.9|2595
1665684000000|2022-10-13 18:00:00|26782.4|26775.4|26802.4|26795.4|26812.4|26805.4|26712.4|26705.4|1904
1665687600000|2022-10-13 19:00:00|26799.9|26792.9|26797.4|26790.4|26837.4|26830.4|26757.4|26750.4|2357
1665691200000|2022-10-13 20:00:00|26792.4|26785.4|26816.4|26801.4|26821.4|26810.4|26779.9|26772.9|445
1665694800000|2022-10-13 21:00:00|26813.9|26798.9|26845.4|26815.4|26849.3|26819.3|26813.9|26798.9|19395
1665698400000|2022-10-13 22:00:00|26845.3|26815.3|26813.9|26798.9|26862.9|26832.9|26786.4|26771.4|74
1665702000000|2022-10-13 23:00:00|26811.4|26796.4|26859.9|26852.9|26897.4|26890.4|26787.4|26780.4|42649
1665705600000|2022-10-14 00:00:00|26857.4|26850.4|26947.4|26940.4|26987.4|26980.4|26737.4|26730.4|15334
1665709200000|2022-10-14 01:00:00|26942.4|26935.4|27087.4|27080.4|27102.4|27095.4|26912.4|26905.4|7517
1665712800000|2022-10-14 02:00:00|27082.4|27075.4|27142.4|27135.4|27162.4|27155.4|27067.4|27060.4|6026
1665716400000|2022-10-14 03:00:00|27144.9|27137.9|27157.4|27150.4|27182.4|27175.4|27127.4|27120.4|2982
1665720000000|2022-10-14 04:00:00|27162.4|27155.4|27092.4|27085.4|27162.4|27155.4|27092.4|27085.4|3224
1665723600000|2022-10-14 05:00:00|27087.4|27080.4|27122.4|27115.4|27162.4|27155.4|27087.4|27080.4|7881
1665727200000|2022-10-14 06:00:00|27097.4|27090.4|27029.9|27022.9|27107.4|27100.4|27027.4|27020.4|8609
1665730800000|2022-10-14 07:00:00|27027.4|27020.4|26997.4|26990.4|27054.9|27047.9|26954.9|26947.9|2596
1665734400000|2022-10-14 08:00:00|26994.9|26987.9|26847.4|26840.4|26997.4|26990.4|26837.4|26830.4|2831
1665738000000|2022-10-14 09:00:00|26842.4|26835.4|26882.4|26875.4|26892.4|26885.4|26817.4|26810.4|1924
1665741600000|2022-10-14 10:00:00|26884.9|26877.9|26974.9|26967.9|27002.4|26995.4|26872.4|26865.4|2162
1665745200000|2022-10-14 11:00:00|26977.4|26970.4|26882.4|26875.4|27002.4|26995.4|26882.4|26875.4|1486
1665748800000|2022-10-14 12:00:00|26877.4|26870.4|27094.9|27087.9|27127.4|27120.4|26877.4|26870.4|3258
1665752400000|2022-10-14 13:00:00|27097.4|27090.4|26954.9|26947.9|27117.4|27110.4|26942.4|26935.4|4403
1665756000000|2022-10-14 14:00:00|26957.4|26950.4|26807.4|26800.4|26957.4|26950.4|26727.4|26720.4|5576
1665759600000|2022-10-14 15:00:00|26809.9|26802.9|26707.4|26700.4|26877.4|26870.4|26684.9|26677.9|3595
1665763200000|2022-10-14 16:00:00|26702.4|26695.4|26717.4|26710.4|26762.4|26755.4|26657.4|26650.4|2328
1665766800000|2022-10-14 17:00:00|26722.4|26715.4|26754.9|26747.9|26757.4|26750.4|26677.4|26670.4|1007
1665770400000|2022-10-14 18:00:00|26752.4|26745.4|26679.9|26672.9|26752.4|26745.4|26649.9|26642.9|1110
1665774000000|2022-10-14 19:00:00|26677.4|26670.4|26637.4|26630.4|26707.4|26700.4|26607.4|26600.4|2155
1665777600000|2022-10-14 20:00:00|26642.4|26635.4|26586.4|26571.4|26652.4|26645.4|26582.4|26571.4|651
1665957600000|2022-10-16 22:00:00|26588.9|26576.4|26648.9|26633.9|26661.4|26646.4|26573.9|26558.9|145
1665961200000|2022-10-16 23:00:00|26653.9|26638.9|26749.9|26742.9|26769.9|26762.9|26581.4|26566.4|2326
1665964800000|2022-10-17 00:00:00|26742.4|26735.4|26697.4|26690.4|26822.4|26815.4|26647.4|26640.4|8797
1665968400000|2022-10-17 01:00:00|26702.4|26695.4|26692.5|26685.5|26782.4|26775.4|26667.4|26660.4|3284
1665972000000|2022-10-17 02:00:00|26697.5|26690.5|26747.5|26740.5|26772.5|26765.5|26667.5|26660.5|2071
1665975600000|2022-10-17 03:00:00|26745|26738|26732.5|26725.5|26772.5|26765.5|26717.5|26710.5|1888
1665979200000|2022-10-17 04:00:00|26727.5|26720.5|26717.5|26710.5|26737.5|26730.5|26692.5|26685.5|2803
1665982800000|2022-10-17 05:00:00|26720|26713|26767.5|26760.5|26777.5|26770.5|26707.5|26700.5|4526
1665986400000|2022-10-17 06:00:00|26762.5|26755.5|26752.5|26745.5|26787.5|26780.5|26712.5|26705.5|5005
1665990000000|2022-10-17 07:00:00|26757.5|26750.5|26805|26798|26827.5|26820.5|26697.5|26690.5|2326
1665993600000|2022-10-17 08:00:00|26802.5|26795.5|26785|26778|26812.5|26805.5|26760|26753|1171
1665997200000|2022-10-17 09:00:00|26787.5|26780.5|26832.5|26825.5|26832.5|26825.5|26777.5|26770.5|696
1666000800000|2022-10-17 10:00:00|26827.5|26820.5|26862.5|26855.5|26877.5|26870.5|26822.5|26815.5|1042
1666004400000|2022-10-17 11:00:00|26865|26858|26872.5|26865.5|26877.5|26870.5|26837.5|26830.5|753
1666008000000|2022-10-17 12:00:00|26870|26863|26912.5|26905.5|26917.5|26910.5|26832.5|26825.5|1289
1666011600000|2022-10-17 13:00:00|26915|26908|27002.5|26995.5|27067.5|27060.5|26912.5|26905.5|3883
1666015200000|2022-10-17 14:00:00|27000|26993|26987.5|26980.5|27060|27053|26962.5|26955.5|4257
1666018800000|2022-10-17 15:00:00|26985|26978|27062.5|27055.5|27082.5|27075.5|26942.5|26935.5|2594
1666022400000|2022-10-17 16:00:00|27065|27058|27047.5|27040.5|27092.5|27085.5|27027.5|27020.5|996
1666026000000|2022-10-17 17:00:00|27050|27043|27097.5|27090.5|27112.5|27105.5|27027.5|27020.5|906
1666029600000|2022-10-17 18:00:00|27102.5|27095.5|27087.5|27080.5|27122.5|27115.5|27057.5|27050.5|916
1666033200000|2022-10-17 19:00:00|27082.5|27075.5|27082.5|27075.5|27110|27103|27057.5|27050.5|1327
1666036800000|2022-10-17 20:00:00|27080|27073|27124|27109|27126.5|27115.5|27077.5|27070.5|355
1666040400000|2022-10-17 21:00:00|27121.5|27106.5|27151|27121|27153.1|27123.1|27109|27089.3|15658
1666044000000|2022-10-17 22:00:00|27156.6|27126.6|27169|27154|27196.5|27181.5|27139|27124|256
1666047600000|2022-10-17 23:00:00|27171.5|27156.5|27230|27223|27232.5|27225.5|27156.5|27141.5|17784
1666051200000|2022-10-18 00:00:00|27222.5|27215.5|27047.5|27040.5|27267.5|27260.5|27032.5|27025.5|8762
1666054800000|2022-10-18 01:00:00|27042.5|27035.5|26967.6|26960.6|27047.5|27040.5|26912.6|26905.6|4841
1666058400000|2022-10-18 02:00:00|26970.1|26963.1|27007.6|27000.6|27017.6|27010.6|26937.6|26930.6|2327
1666062000000|2022-10-18 03:00:00|27010.1|27003.1|27127.6|27120.6|27152.6|27145.6|27007.6|27000.6|4873
1666065600000|2022-10-18 04:00:00|27130.1|27123.1|27177.6|27170.6|27212.6|27205.6|27130.1|27123.1|5731
1666069200000|2022-10-18 05:00:00|27180.1|27173.1|27177.6|27170.6|27202.6|27195.6|27162.6|27155.6|5452
1666072800000|2022-10-18 06:00:00|27167.6|27160.6|27185.1|27178.1|27240.1|27233.1|27132.6|27125.6|5534
1666076400000|2022-10-18 07:00:00|27182.6|27175.6|27205.1|27198.1|27212.6|27205.6|27127.6|27120.6|1612
1666080000000|2022-10-18 08:00:00|27202.6|27195.6|27072.6|27065.6|27212.6|27205.6|27067.6|27060.6|2276
1666083600000|2022-10-18 09:00:00|27070.1|27063.1|27127.6|27120.6|27127.6|27120.6|27037.6|27030.6|2472
1666087200000|2022-10-18 10:00:00|27122.6|27115.6|27132.6|27125.6|27177.6|27170.6|27115.1|27108.1|1066
1666090800000|2022-10-18 11:00:00|27135.1|27128.1|27217.6|27210.6|27227.6|27220.6|27127.6|27120.6|1765
1666094400000|2022-10-18 12:00:00|27220.1|27213.1|27302.6|27295.6|27312.6|27305.6|27217.6|27210.6|1756
1666098000000|2022-10-18 13:00:00|27305.1|27298.1|27207.6|27200.6|27312.6|27305.6|27167.6|27160.6|2609
1666101600000|2022-10-18 14:00:00|27212.6|27205.6|27107.6|27100.6|27247.6|27240.6|27087.6|27080.6|2818
1666105200000|2022-10-18 15:00:00|27105.1|27098.1|27042.6|27035.6|27147.6|27140.6|26972.6|26965.6|3093
1666108800000|2022-10-18 16:00:00|27037.6|27030.6|27072.6|27065.6|27132.6|27125.6|27007.6|27000.6|2389
1666112400000|2022-10-18 17:00:00|27075.1|27068.1|27137.6|27130.6|27152.6|27145.6|27020.1|27013.1|1406
1666116000000|2022-10-18 18:00:00|27135.1|27128.1|27032.6|27025.6|27147.6|27140.6|26977.6|26970.6|1492
1666119600000|2022-10-18 19:00:00|27035.1|27028.1|27112.6|27105.6|27127.6|27120.6|26997.6|26990.6|1829
1666123200000|2022-10-18 20:00:00|27107.6|27100.6|27179.1|27164.1|27192.6|27185.6|27080.1|27073.1|989
1666126800000|2022-10-18 21:00:00|27176.6|27161.6|27177.4|27147.4|27187.4|27161.6|27166.6|27145.6|8162
1666130400000|2022-10-18 22:00:00|27179.7|27149.7|27199.1|27184.1|27204.1|27189.1|27156.6|27138.5|66
1666134000000|2022-10-18 23:00:00|27201.6|27186.6|27232.6|27225.6|27282.6|27275.6|27195.1|27184.1|30278
1666137600000|2022-10-19 00:00:00|27210.1|27203.1|27327.6|27320.6|27342.6|27335.6|27190.1|27183.1|6971
1666141200000|2022-10-19 01:00:00|27330.1|27323.1|27347.7|27340.7|27372.7|27365.7|27227.7|27220.7|4972
1666144800000|2022-10-19 02:00:00|27345.2|27338.2|27327.7|27320.7|27357.7|27350.7|27282.7|27275.7|2781
1666148400000|2022-10-19 03:00:00|27325.2|27318.2|27287.7|27280.7|27332.7|27325.7|27270.2|27263.2|2287
1666152000000|2022-10-19 04:00:00|27290.2|27283.2|27307.7|27300.7|27322.7|27315.7|27277.7|27270.7|2075
1666155600000|2022-10-19 05:00:00|27302.7|27295.7|27272.7|27265.7|27317.7|27310.7|27252.7|27245.7|4318
1666159200000|2022-10-19 06:00:00|27270.2|27263.2|27177.7|27170.7|27270.2|27263.2|27172.7|27165.7|5070
1666162800000|2022-10-19 07:00:00|27182.7|27175.7|27190.2|27183.2|27210.2|27203.2|27112.7|27105.7|1770
1666166400000|2022-10-19 08:00:00|27187.7|27180.7|27117.7|27110.7|27187.7|27180.7|27082.7|27075.7|1142
1666170000000|2022-10-19 09:00:00|27112.7|27105.7|27227.7|27220.7|27227.7|27220.7|27112.7|27105.7|1398
1666173600000|2022-10-19 10:00:00|27225.2|27218.2|27177.7|27170.7|27232.7|27225.7|27142.7|27135.7|1271
1666177200000|2022-10-19 11:00:00|27182.7|27175.7|27142.7|27135.7|27207.7|27200.7|27092.7|27085.7|2010
1666180800000|2022-10-19 12:00:00|27140.2|27133.2|27102.7|27095.7|27147.7|27140.7|27065.2|27058.2|1446
1666184400000|2022-10-19 13:00:00|27100.2|27093.2|27062.7|27055.7|27172.7|27165.7|27042.7|27035.7|2678
1666188000000|2022-10-19 14:00:00|27060.2|27053.2|27072.7|27065.7|27187.7|27180.7|27047.7|27040.7|2069
1666191600000|2022-10-19 15:00:00|27070.2|27063.2|27072.7|27065.7|27107.7|27100.7|27022.7|27015.7|1805
1666195200000|2022-10-19 16:00:00|27067.7|27060.7|26972.7|26965.7|27077.7|27070.7|26957.7|26950.7|1475
1666198800000|2022-10-19 17:00:00|26970.2|26963.2|26962.7|26955.7|26982.7|26975.7|26907.7|26900.7|1917
1666202400000|2022-10-19 18:00:00|26960.2|26953.2|26970.2|26963.2|27027.7|27020.7|26947.7|26940.7|856
1666206000000|2022-10-19 19:00:00|26972.7|26965.7|27037.7|27030.7|27042.7|27035.7|26960.2|26953.2|1247
1666209600000|2022-10-19 20:00:00|27032.7|27025.7|27074.2|27059.2|27085.2|27078.2|27017.7|27010.7|588
1666213200000|2022-10-19 21:00:00|27071.7|27056.7|27066|27036|27077.2|27056.7|27054.2|27034.1|10127
1666216800000|2022-10-19 22:00:00|27061.7|27031.7|27001.7|26986.7|27069.4|27049.2|26996.7|26981.7|109
1666220400000|2022-10-19 23:00:00|26996.7|26981.7|26967.7|26960.7|27014.2|26999.2|26937.7|26930.7|22534
1666224000000|2022-10-20 00:00:00|26965.2|26958.2|26947.7|26940.7|27032.7|27025.7|26907.7|26900.7|6707
1666227600000|2022-10-20 01:00:00|26945.2|26938.2|26912.7|26905.7|26952.7|26945.7|26882.7|26875.7|3921
1666231200000|2022-10-20 02:00:00|26917.7|26910.7|27007.7|27000.7|27017.7|27010.7|26892.7|26885.7|2231
1666234800000|2022-10-20 03:00:00|27005.2|26998.2|26897.7|26890.7|27007.7|27000.7|26867.7|26860.7|2831
1666238400000|2022-10-20 04:00:00|26895.2|26888.2|26987.7|26980.7|27047.7|27040.7|26872.7|26865.7|5598
1666242000000|2022-10-20 05:00:00|26985.2|26978.2|27017.7|27010.7|27095.2|27088.2|26965.2|26958.2|5957
1666245600000|2022-10-20 06:00:00|27012.7|27005.7|27005.2|26998.2|27022.7|27015.7|26962.7|26955.7|4598
1666249200000|2022-10-20 07:00:00|27002.7|26995.7|26967.7|26960.7|27022.7|27015.7|26942.7|26935.7|1515
1666252800000|2022-10-20 08:00:00|26970.2|26963.2|26982.7|26975.7|27017.7|27010.7|26957.7|26950.7|1494
1666256400000|2022-10-20 09:00:00|26987.7|26980.7|27022.7|27015.7|27047.7|27040.7|26977.7|26970.7|735
1666260000000|2022-10-20 10:00:00|27020.2|27013.2|27087.7|27080.7|27102.7|27095.7|27007.7|27000.7|1574
1666263600000|2022-10-20 11:00:00|27082.7|27075.7|27082.7|27075.7|27120.2|27113.2|27047.7|27040.7|1112
1666267200000|2022-10-20 12:00:00|27077.7|27070.7|27012.7|27005.7|27157.7|27150.7|27012.7|27005.7|3045
1666270800000|2022-10-20 13:00:00|27017.7|27010.7|27152.7|27145.7|27177.7|27170.7|27012.7|27005.7|3207
1666274400000|2022-10-20 14:00:00|27155.2|27148.2|27257.7|27250.7|27297.7|27290.7|27147.7|27140.7|3778
1666278000000|2022-10-20 15:00:00|27262.7|27255.7|27202.7|27195.7|27277.7|27270.7|27192.7|27185.7|1626
1666281600000|2022-10-20 16:00:00|27205.2|27198.2|27117.7|27110.7|27212.7|27205.7|27092.7|27085.7|1868
1666285200000|2022-10-20 17:00:00|27115.2|27108.2|27050.2|27043.2|27117.7|27110.7|27022.7|27015.7|2194
1666288800000|2022-10-20 18:00:00|27047.7|27040.7|27020.2|27013.2|27052.7|27045.7|26977.7|26970.7|1462
1666292400000|2022-10-20 19:00:00|27022.7|27015.7|27017.7|27010.7|27062.7|27055.7|26972.7|26965.7|1307
1666296000000|2022-10-20 20:00:00|27022.7|27015.7|27029.2|27014.2|27060.2|27053.2|27017.7|27010.7|409
1666299600000|2022-10-20 21:00:00|27031.7|27016.7|27023.5|26993.5|27035|27016.7|27016.7|26992.3|17089
1666303200000|2022-10-20 22:00:00|27029.4|26999.4|26981.7|26966.7|27034.2|27019.2|26976.7|26961.7|111
1666306800000|2022-10-20 23:00:00|26984.2|26969.2|26927.7|26920.7|26984.2|26969.2|26902.7|26895.7|19027
1666310400000|2022-10-21 00:00:00|26930.2|26923.2|26957.7|26950.7|26980.2|26973.2|26872.7|26865.7|6644
1666314000000|2022-10-21 01:00:00|26962.7|26955.7|26932.6|26925.6|26962.7|26955.7|26872.7|26865.7|4085
1666317600000|2022-10-21 02:00:00|26930.1|26923.1|26947.6|26940.6|26967.6|26960.6|26927.6|26920.6|1467
1666321200000|2022-10-21 03:00:00|26945.1|26938.1|26927.6|26920.6|26987.6|26980.6|26917.6|26910.6|2142
1666324800000|2022-10-21 04:00:00|26922.6|26915.6|26922.6|26915.6|26932.6|26925.6|26907.6|26900.6|1696
1666328400000|2022-10-21 05:00:00|26917.6|26910.6|26882.6|26875.6|26922.6|26915.6|26877.6|26870.6|3476
1666332000000|2022-10-21 06:00:00|26877.6|26870.6|26897.6|26890.6|26910.1|26903.1|26872.6|26865.6|4449
1666335600000|2022-10-21 07:00:00|26892.6|26885.6|26852.6|26845.6|26957.6|26950.6|26850.1|26843.1|1609
1666339200000|2022-10-21 08:00:00|26847.6|26840.6|26822.6|26815.6|26857.6|26850.6|26807.6|26800.6|1898
1666342800000|2022-10-21 09:00:00|26825.1|26818.1|26847.6|26840.6|26852.6|26845.6|26792.6|26785.6|1051
1666346400000|2022-10-21 10:00:00|26845.1|26838.1|26875.1|26868.1|26882.6|26875.6|26822.6|26815.6|709
1666350000000|2022-10-21 11:00:00|26872.6|26865.6|26852.6|26845.6|26907.6|26900.6|26852.6|26845.6|916
1666353600000|2022-10-21 12:00:00|26855.1|26848.1|26852.6|26845.6|26862.6|26855.6|26797.6|26790.6|1551
1666357200000|2022-10-21 13:00:00|26855.1|26848.1|27087.6|27080.6|27087.6|27080.6|26855.1|26848.1|6663
1666360800000|2022-10-21 14:00:00|27092.6|27085.6|26922.6|26915.6|27122.6|27115.6|26912.6|26905.6|5742
1666364400000|2022-10-21 15:00:00|26925.1|26918.1|26917.6|26910.6|26952.6|26945.6|26837.6|26830.6|6285
1666368000000|2022-10-21 16:00:00|26920.1|26913.1|26982.6|26975.6|27002.6|26995.6|26920.1|26913.1|3595
1666371600000|2022-10-21 17:00:00|26985.1|26978.1|27082.6|27075.6|27082.6|27075.6|26967.6|26960.6|1285
1666375200000|2022-10-21 18:00:00|27085.1|27078.1|27092.6|27085.6|27102.6|27095.6|27077.6|27070.6|374
1666562400000|2022-10-23 22:00:00|27194.1|27179.1|27291.6|27276.6|27371.6|27356.6|27194.1|27179.1|1305
1666566000000|2022-10-23 23:00:00|27296.6|27281.6|27237.6|27230.6|27382.6|27375.6|27235.1|27228.1|41752
1666569600000|2022-10-24 00:00:00|27240.1|27233.1|27272.6|27265.6|27307.6|27300.6|27197.6|27190.6|7908
1666573200000|2022-10-24 01:00:00|27277.6|27270.6|27212.4|27205.4|27287.6|27280.6|27132.6|27125.6|9157
1666576800000|2022-10-24 02:00:00|27209.9|27202.9|27102.4|27095.4|27212.4|27205.4|27097.4|27090.4|4492
1666580400000|2022-10-24 03:00:00|27107.4|27100.4|27057.4|27050.4|27112.4|27105.4|27017.4|27010.4|3580
1666584000000|2022-10-24 04:00:00|27054.9|27047.9|27077.4|27070.4|27087.4|27080.4|27004.9|26997.9|3334
1666587600000|2022-10-24 05:00:00|27079.9|27072.9|26982.4|26975.4|27082.4|27075.4|26982.4|26975.4|3726
1666591200000|2022-10-24 06:00:00|26984.9|26977.9|26997.4|26990.4|27037.4|27030.4|26952.4|26945.4|3679
1666594800000|2022-10-24 07:00:00|26999.9|26992.9|26952.4|26945.4|27062.4|27055.4|26897.4|26890.4|2459
1666598400000|2022-10-24 08:00:00|26957.4|26950.4|26922.4|26915.4|26967.4|26960.4|26862.4|26855.4|1495
1666602000000|2022-10-24 09:00:00|26919.9|26912.9|27017.4|27010.4|27024.9|27017.9|26907.4|26900.4|1827
1666605600000|2022-10-24 10:00:00|27019.9|27012.9|27082.4|27075.4|27087.4|27080.4|27007.4|27000.4|1284
1666609200000|2022-10-24 11:00:00|27077.4|27070.4|27097.4|27090.4|27132.4|27125.4|27052.4|27045.4|1666
1666612800000|2022-10-24 12:00:00|27099.9|27092.9|27112.4|27105.4|27114.9|27107.9|27032.4|27025.4|1336
1666616400000|2022-10-24 13:00:00|27109.9|27102.9|27082.4|27075.4|27129.9|27122.9|27032.4|27025.4|3099
1666620000000|2022-10-24 14:00:00|27077.4|27070.4|27047.4|27040.4|27082.4|27075.4|26917.4|26910.4|4034
1666623600000|2022-10-24 15:00:00|27049.9|27042.9|27112.4|27105.4|27117.4|27110.4|27004.9|26997.9|2348
1666627200000|2022-10-24 16:00:00|27107.4|27100.4|27087.4|27080.4|27129.9|27122.9|27082.4|27075.4|1278
1666630800000|2022-10-24 17:00:00|27089.9|27082.9|27074.9|27067.9|27094.9|27087.9|27047.4|27040.4|700
1666634400000|2022-10-24 18:00:00|27077.4|27070.4|27127.4|27120.4|27137.4|27130.4|27072.4|27065.4|805
1666638000000|2022-10-24 19:00:00|27132.4|27125.4|27147.4|27140.4|27172.4|27165.4|27124.9|27117.9|1144
1666641600000|2022-10-24 20:00:00|27149.9|27142.9|27161.4|27146.4|27166.4|27155.4|27137.4|27130.4|279
1666645200000|2022-10-24 21:00:00|27158.9|27143.9|27165.4|27135.4|27176.4|27161.4|27153.9|27135.2|20468
1666648800000|2022-10-24 22:00:00|27149.9|27119.9|27191.4|27176.4|27191.4|27176.4|27148.9|27119.9|97
1666652400000|2022-10-24 23:00:00|27188.9|27173.9|27167.4|27160.4|27211.4|27196.4|27154.9|27147.9|17975
1666656000000|2022-10-25 00:00:00|27164.9|27157.9|27222.4|27215.4|27232.4|27225.4|27082.4|27075.4|6770
1666659600000|2022-10-25 01:00:00|27217.4|27210.4|27219.7|27212.7|27247.2|27240.2|27097.4|27090.4|8207
1666663200000|2022-10-25 02:00:00|27217.2|27210.2|27227.2|27220.2|27227.2|27220.2|27167.2|27160.2|2687
1666666800000|2022-10-25 03:00:00|27224.7|27217.7|27307.2|27300.2|27332.2|27325.2|27217.2|27210.2|5450
1666670400000|2022-10-25 04:00:00|27302.2|27295.2|27279.7|27272.7|27312.2|27305.2|27267.2|27260.2|2621
1666674000000|2022-10-25 05:00:00|27282.2|27275.2|27227.2|27220.2|27287.2|27280.2|27227.2|27220.2|4666
1666677600000|2022-10-25 06:00:00|27232.2|27225.2|27252.2|27245.2|27279.7|27272.7|27227.2|27220.2|3777
1666681200000|2022-10-25 07:00:00|27254.7|27247.7|27242.2|27235.2|27272.2|27265.2|27212.2|27205.2|980
1666684800000|2022-10-25 08:00:00|27239.7|27232.7|27207.2|27200.2|27262.2|27255.2|27207.2|27200.2|799
1666688400000|2022-10-25 09:00:00|27202.2|27195.2|27187.2|27180.2|27227.2|27220.2|27162.2|27155.2|1458
1666692000000|2022-10-25 10:00:00|27189.7|27182.7|27227.2|27220.2|27234.7|27227.7|27167.2|27160.2|1106
1666695600000|2022-10-25 11:00:00|27229.7|27222.7|27227.2|27220.2|27257.2|27250.2|27207.2|27200.2|563
1666699200000|2022-10-25 12:00:00|27222.2|27215.2|27229.7|27222.7|27232.2|27225.2|27192.2|27185.2|1758
1666702800000|2022-10-25 13:00:00|27227.2|27220.2|27437.2|27430.2|27452.2|27445.2|27227.2|27220.2|3463
1666706400000|2022-10-25 14:00:00|27434.7|27427.7|27437.2|27430.2|27462.2|27455.2|27397.2|27390.2|2673
1666710000000|2022-10-25 15:00:00|27442.2|27435.2|27507.2|27500.2|27517.2|27510.2|27437.2|27430.2|2274
1666713600000|2022-10-25 16:00:00|27512.2|27505.2|27492.2|27485.2|27527.2|27520.2|27487.2|27480.2|1125
1666717200000|2022-10-25 17:00:00|27494.7|27487.7|27487.2|27480.2|27512.2|27505.2|27467.2|27460.2|886
1666720800000|2022-10-25 18:00:00|27484.7|27477.7|27517.2|27510.2|27532.2|27525.2|27482.2|27475.2|875
1666724400000|2022-10-25 19:00:00|27519.7|27512.7|27557.2|27550.2|27562.2|27555.2|27517.2|27510.2|1244
1666728000000|2022-10-25 20:00:00|27552.2|27545.2|27526.2|27511.2|27562.2|27555.2|27472.2|27465.2|1156
1666731600000|2022-10-25 21:00:00|27523.7|27508.7|27488.7|27458.7|27526.7|27511.2|27487.8|27457.8|14271
1666735200000|2022-10-25 22:00:00|27473.2|27443.2|27451.2|27436.2|27481.2|27466.2|27431.2|27416.2|326
1666738800000|2022-10-25 23:00:00|27446.2|27431.2|27407.2|27400.2|27462.2|27455.2|27407.2|27396.2|1883
1666742400000|2022-10-26 00:00:00|27412.2|27405.2|27487.2|27480.2|27522.2|27515.2|27402.2|27395.2|7070
1666746000000|2022-10-26 01:00:00|27489.7|27482.7|27537.2|27530.2|27562.2|27555.2|27452.2|27445.2|5366
1666749600000|2022-10-26 02:00:00|27542.2|27535.2|27592.4|27585.4|27592.4|27585.4|27542.2|27535.2|2914
1666753200000|2022-10-26 03:00:00|27589.9|27582.9|27542.4|27535.4|27597.4|27590.4|27527.4|27520.4|2233
1666756800000|2022-10-26 04:00:00|27537.4|27530.4|27527.4|27520.4|27552.4|27545.4|27527.4|27520.4|1745
1666760400000|2022-10-26 05:00:00|27524.9|27517.9|27422.4|27415.4|27537.4|27530.4|27422.4|27415.4|4343
1666764000000|2022-10-26 06:00:00|27427.4|27420.4|27429.9|27422.9|27462.4|27455.4|27412.4|27405.4|3032
1666767600000|2022-10-26 07:00:00|27432.4|27425.4|27447.4|27440.4|27482.4|27475.4|27407.4|27400.4|1713
1666771200000|2022-10-26 08:00:00|27449.9|27442.9|27497.4|27490.4|27507.4|27500.4|27437.4|27430.4|2710
1666774800000|2022-10-26 09:00:00|27492.4|27485.4|27452.4|27445.4|27497.4|27490.4|27442.4|27435.4|1250
1666778400000|2022-10-26 10:00:00|27454.9|27447.9|27472.4|27465.4|27477.4|27470.4|27427.4|27420.4|921
1666782000000|2022-10-26 11:00:00|27469.9|27462.9|27452.4|27445.4|27487.4|27480.4|27437.4|27430.4|1060
1666785600000|2022-10-26 12:00:00|27449.9|27442.9|27442.4|27435.4|27467.4|27460.4|27407.4|27400.4|688
1666789200000|2022-10-26 13:00:00|27439.9|27432.9|27459.9|27452.9|27502.4|27495.4|27422.4|27415.4|2545
1666792800000|2022-10-26 14:00:00|27467.4|27460.4|27562.4|27555.4|27602.4|27595.4|27467.4|27460.4|3245
1666796400000|2022-10-26 15:00:00|27564.9|27557.9|27592.4|27585.4|27632.4|27625.4|27562.4|27555.4|2753
1666800000000|2022-10-26 16:00:00|27597.4|27590.4|27502.4|27495.4|27612.4|27605.4|27487.4|27480.4|1296
1666803600000|2022-10-26 17:00:00|27497.4|27490.4|27497.4|27490.4|27507.4|27500.4|27437.4|27430.4|1556
1666807200000|2022-10-26 18:00:00|27499.9|27492.9|27452.4|27445.4|27522.4|27515.4|27432.4|27425.4|857
1666810800000|2022-10-26 19:00:00|27449.9|27442.9|27392.4|27385.4|27457.4|27450.4|27382.4|27375.4|1924
1666814400000|2022-10-26 20:00:00|27397.4|27390.4|27456.4|27441.4|27456.4|27441.4|27377.4|27370.4|1238
1666818000000|2022-10-26 21:00:00|27453.9|27438.9|27442.3|27412.3|27468.9|27453.9|27433.8|27403.8|15136
1666821600000|2022-10-26 22:00:00|27420.5|27390.5|27448.9|27433.9|27448.9|27433.9|27391.4|27376.4|154
1666825200000|2022-10-26 23:00:00|27451.4|27436.4|27417.4|27410.4|27486.4|27471.4|27382.4|27375.4|19548
1666828800000|2022-10-27 00:00:00|27402.4|27395.4|27354.9|27347.9|27447.4|27440.4|27327.4|27320.4|6440
1666832400000|2022-10-27 01:00:00|27357.4|27350.4|27427.4|27420.4|27437.4|27430.4|27352.4|27345.4|3489
1666836000000|2022-10-27 02:00:00|27422.4|27415.4|27352.4|27345.4|27447.4|27440.4|27347.4|27340.4|1938
1666839600000|2022-10-27 03:00:00|27354.9|27347.9|27392.4|27385.4|27397.4|27390.4|27337.4|27330.4|1862
1666843200000|2022-10-27 04:00:00|27387.4|27380.4|27387.4|27380.4|27402.4|27395.4|27372.4|27365.4|2259
1666846800000|2022-10-27 05:00:00|27382.4|27375.4|27337.4|27330.4|27389.9|27382.9|27332.4|27325.4|4785
1666850400000|2022-10-27 06:00:00|27332.4|27325.4|27279.9|27272.9|27339.9|27332.9|27272.4|27265.4|4227
1666854000000|2022-10-27 07:00:00|27282.4|27275.4|27277.4|27270.4|27289.9|27282.9|27247.4|27240.4|1238
1666857600000|2022-10-27 08:00:00|27272.4|27265.4|27297.4|27290.4|27332.4|27325.4|27272.4|27265.4|1172
1666861200000|2022-10-27 09:00:00|27299.9|27292.9|27272.4|27265.4|27302.4|27295.4|27267.4|27260.4|450
1666864800000|2022-10-27 10:00:00|27274.9|27267.9|27257.4|27250.4|27287.4|27280.4|27252.4|27245.4|480
1666868400000|2022-10-27 11:00:00|27254.9|27247.9|27267.4|27260.4|27302.4|27295.4|27254.9|27247.9|876
1666872000000|2022-10-27 12:00:00|27264.9|27257.9|27327.4|27320.4|27367.4|27360.4|27254.9|27247.9|2887
1666875600000|2022-10-27 13:00:00|27332.4|27325.4|27227.4|27220.4|27352.4|27345.4|27197.4|27190.4|3360
1666879200000|2022-10-27 14:00:00|27222.4|27215.4|27297.4|27290.4|27367.4|27360.4|27212.4|27205.4|2530
1666882800000|2022-10-27 15:00:00|27292.4|27285.4|27182.4|27175.4|27322.4|27315.4|27172.4|27165.4|2217
1666886400000|2022-10-27 16:00:00|27187.4|27180.4|27187.4|27180.4|27212.4|27205.4|27127.4|27120.4|1596
1666890000000|2022-10-27 17:00:00|27189.9|27182.9|27147.4|27140.4|27222.4|27215.4|27147.4|27140.4|1258
1666893600000|2022-10-27 18:00:00|27149.9|27142.9|27102.4|27095.4|27157.4|27150.4|27092.4|27085.4|776
1666897200000|2022-10-27 19:00:00|27099.9|27092.9|27082.4|27075.4|27147.4|27140.4|27067.4|27060.4|2589
1666900800000|2022-10-27 20:00:00|27087.4|27080.4|27056.4|27041.4|27097.4|27090.4|26934.9|26927.9|2702
1666904400000|2022-10-27 21:00:00|27073.9|27058.9|27082.3|27052.3|27129.3|27099.3|27018.7|26988.7|7858
1666908000000|2022-10-27 22:00:00|27097.6|27067.6|27076.4|27061.4|27108.9|27093.9|27048.9|27033.9|222
1666911600000|2022-10-27 23:00:00|27078.9|27063.9|27012.4|27005.4|27101.4|27090.4|26987.4|26980.4|24647
1666915200000|2022-10-28 00:00:00|27022.4|27015.4|27082.4|27075.4|27097.4|27090.4|26972.4|26965.4|8351
1666918800000|2022-10-28 01:00:00|27087.4|27080.4|27239.9|27232.9|27262.4|27255.4|27084.9|27077.9|6344
1666922400000|2022-10-28 02:00:00|27237.4|27230.4|27242.4|27235.4|27279.9|27272.9|27192.4|27185.4|4121
1666926000000|2022-10-28 03:00:00|27244.9|27237.9|27207.4|27200.4|27277.4|27270.4|27184.9|27177.9|2235
1666929600000|2022-10-28 04:00:00|27202.4|27195.4|27167.4|27160.4|27227.4|27220.4|27147.4|27140.4|2046
1666933200000|2022-10-28 05:00:00|27169.9|27162.9|27102.4|27095.4|27172.4|27165.4|27077.4|27070.4|4530
1666936800000|2022-10-28 06:00:00|27099.9|27092.9|27004.9|26997.9|27112.4|27105.4|26992.4|26985.4|4834
1666940400000|2022-10-28 07:00:00|27012.4|27005.4|27022.4|27015.4|27052.4|27045.4|26992.4|26985.4|2363
1666944000000|2022-10-28 08:00:00|27019.9|27012.9|27112.4|27105.4|27142.4|27135.4|27012.4|27005.4|1339
1666947600000|2022-10-28 09:00:00|27114.9|27107.9|27162.4|27155.4|27167.4|27160.4|27097.4|27090.4|591
1666951200000|2022-10-28 10:00:00|27157.4|27150.4|27152.4|27145.4|27167.4|27160.4|27132.4|27125.4|611
1666954800000|2022-10-28 11:00:00|27154.9|27147.9|27157.4|27150.4|27172.4|27165.4|27127.4|27120.4|745
1666958400000|2022-10-28 12:00:00|27152.4|27145.4|27202.4|27195.4|27249.9|27242.9|27099.9|27092.9|3091
1666962000000|2022-10-28 13:00:00|27204.9|27197.9|27277.4|27270.4|27317.4|27310.4|27187.4|27180.4|3427
1666965600000|2022-10-28 14:00:00|27287.4|27280.4|27322.4|27315.4|27332.4|27325.4|27202.4|27195.4|3042
1666969200000|2022-10-28 15:00:00|27324.9|27317.9|27417.4|27410.4|27427.4|27420.4|27294.9|27287.9|2448
1666972800000|2022-10-28 16:00:00|27419.9|27412.9|27457.4|27450.4|27472.4|27465.4|27387.4|27380.4|1684
1666976400000|2022-10-28 17:00:00|27459.9|27452.9|27467.4|27460.4|27487.4|27480.4|27452.4|27445.4|1026
1666980000000|2022-10-28 18:00:00|27464.9|27457.9|27492.4|27485.4|27507.4|27500.4|27457.4|27450.4|1119
1666983600000|2022-10-28 19:00:00|27487.4|27480.4|27512.4|27505.4|27512.4|27505.4|27462.4|27455.4|2067
1666987200000|2022-10-28 20:00:00|27507.4|27500.4|27541.4|27526.4|27543.9|27535.4|27502.4|27495.4|392
1667167200000|2022-10-30 22:00:00|27498.9|27483.9|27491.4|27476.4|27511.4|27496.4|27456.4|27441.4|241
1667170800000|2022-10-30 23:00:00|27486.4|27471.4|27487.4|27480.4|27503.9|27488.9|27457.4|27450.4|20771
1667174400000|2022-10-31 00:00:00|27482.4|27475.4|27492.4|27485.4|27552.4|27545.4|27427.4|27420.4|9599
1667178000000|2022-10-31 01:00:00|27487.4|27480.4|27532.4|27525.4|27577.4|27570.4|27402.4|27395.4|6815
1667181600000|2022-10-31 02:00:00|27534.9|27527.9|27537.4|27530.4|27572.4|27565.4|27527.4|27520.4|3615
1667185200000|2022-10-31 03:00:00|27532.4|27525.4|27562.4|27555.4|27592.4|27585.4|27532.4|27525.4|2417
1667188800000|2022-10-31 04:00:00|27567.4|27560.4|27522.4|27515.4|27572.4|27565.4|27517.4|27510.4|1894
1667192400000|2022-10-31 05:00:00|27527.4|27520.4|27572.4|27565.4|27577.4|27570.4|27522.4|27515.4|5091
1667196000000|2022-10-31 06:00:00|27577.4|27570.4|27522.4|27515.4|27582.4|27575.4|27517.4|27510.4|3959
1667199600000|2022-10-31 07:00:00|27527.4|27520.4|27537.4|27530.4|27542.4|27535.4|27487.4|27480.4|930
1667203200000|2022-10-31 08:00:00|27534.9|27527.9|27467.4|27460.4|27534.9|27527.9|27457.4|27450.4|1314
1667206800000|2022-10-31 09:00:00|27464.9|27457.9|27497.4|27490.4|27507.4|27500.4|27459.9|27452.9|750
1667210400000|2022-10-31 10:00:00|27492.4|27485.4|27517.4|27510.4|27517.4|27510.4|27489.9|27482.9|557
1667214000000|2022-10-31 11:00:00|27522.4|27515.4|27527.4|27520.4|27552.4|27545.4|27517.4|27510.4|965
1667217600000|2022-10-31 12:00:00|27532.4|27525.4|27512.4|27505.4|27532.4|27525.4|27497.4|27490.4|933
1667221200000|2022-10-31 13:00:00|27514.9|27507.9|27507.4|27500.4|27567.4|27560.4|27487.4|27480.4|2504
1667224800000|2022-10-31 14:00:00|27502.4|27495.4|27514.9|27507.9|27532.4|27525.4|27477.4|27470.4|1565
1667228400000|2022-10-31 15:00:00|27512.4|27505.4|27537.4|27530.4|27587.4|27580.4|27512.4|27505.4|1819
1667232000000|2022-10-31 16:00:00|27534.9|27527.9|27542.4|27535.4|27582.4|27575.4|27512.4|27505.4|1427
1667235600000|2022-10-31 17:00:00|27544.9|27537.9|27537.4|27530.4|27557.4|27550.4|27512.4|27505.4|731
1667239200000|2022-10-31 18:00:00|27542.4|27535.4|27542.4|27535.4|27567.4|27560.4|27522.4|27515.4|1109
1667242800000|2022-10-31 19:00:00|27539.9|27532.9|27554.9|27547.9|27557.4|27550.4|27489.9|27482.9|1788
1667246400000|2022-10-31 20:00:00|27557.4|27550.4|27571.4|27556.4|27571.4|27560.4|27532.4|27525.4|474
1667250000000|2022-10-31 21:00:00|27568.9|27553.9|27579.1|27549.1|27585.6|27556.4|27558.9|27540.9|9190
1667253600000|2022-10-31 22:00:00|27583.9|27553.9|27571.4|27556.4|27588.8|27561.4|27551.4|27536.4|131
1667257200000|2022-10-31 23:00:00|27576.4|27561.4|27612.4|27605.4|27664.9|27657.9|27573.9|27558.9|16504
1667260800000|2022-11-01 00:00:00|27607.4|27600.4|27542.4|27535.4|27632.4|27625.4|27527.4|27520.4|5876
1667264400000|2022-11-01 01:00:00|27544.9|27537.9|27622.4|27615.4|27644.9|27637.9|27534.9|27527.9|4187
1667268000000|2022-11-01 02:00:00|27624.9|27617.9|27642.4|27635.4|27652.4|27645.4|27617.4|27610.4|2135
1667271600000|2022-11-01 03:00:00|27639.9|27632.9|27647.4|27640.4|27677.4|27670.4|27624.9|27617.9|2207
1667275200000|2022-11-01 04:00:00|27642.4|27635.4|27617.4|27610.4|27644.9|27637.9|27602.4|27595.4|2399
1667278800000|2022-11-01 05:00:00|27622.4|27615.4|27657.4|27650.4|27667.4|27660.4|27612.4|27605.4|4084
1667282400000|2022-11-01 06:00:00|27667.4|27660.4|27682.4|27675.4|27717.4|27710.4|27662.4|27655.4|3806
1667286000000|2022-11-01 07:00:00|27679.9|27672.9|27672.4|27665.4|27682.4|27675.4|27612.4|27605.4|1263
1667289600000|2022-11-01 08:00:00|27667.4|27660.4|27717.4|27710.4|27779.9|27772.9|27667.4|27660.4|1810
1667293200000|2022-11-01 09:00:00|27719.9|27712.9|27732.4|27725.4|27737.4|27730.4|27702.4|27695.4|568
1667296800000|2022-11-01 10:00:00|27729.9|27722.9|27729.9|27722.9|27742.4|27735.4|27707.4|27700.4|614
1667300400000|2022-11-01 11:00:00|27727.4|27720.4|27717.4|27710.4|27737.4|27730.4|27707.4|27700.4|615
1667304000000|2022-11-01 12:00:00|27719.9|27712.9|27722.4|27715.4|27737.4|27730.4|27709.9|27702.9|680
1667307600000|2022-11-01 13:00:00|27724.9|27717.9|27699.9|27692.9|27742.4|27735.4|27682.4|27675.4|1789
1667311200000|2022-11-01 14:00:00|27714.9|27707.9|27564.9|27557.9|27719.9|27712.9|27547.4|27540.4|4008
1667314800000|2022-11-01 15:00:00|27562.4|27555.4|27547.4|27540.4|27577.4|27570.4|27507.4|27500.4|2214
1667318400000|2022-11-01 16:00:00|27544.9|27537.9|27572.4|27565.4|27592.4|27585.4|27522.4|27515.4|1673
1667322000000|2022-11-01 17:00:00|27569.9|27562.9|27602.4|27595.4|27602.4|27595.4|27552.4|27545.4|1041
1667325600000|2022-11-01 18:00:00|27599.9|27592.9|27619.9|27612.9|27624.9|27617.9|27572.4|27565.4|659
1667329200000|2022-11-01 19:00:00|27617.4|27610.4|27592.4|27585.4|27627.4|27620.4|27574.9|27567.9|1426
1667332800000|2022-11-01 20:00:00|27594.9|27587.9|27573.9|27558.9|27602.4|27595.4|27557.4|27550.4|424
1667336400000|2022-11-01 21:00:00|27566.4|27551.4|27597.5|27567.5|27598.4|27573.9|27566.4|27551.4|6660
1667340000000|2022-11-01 22:00:00|27601.5|27571.5|27588.9|27573.9|27613.7|27583.9|27578.9|27563.9|76
1667343600000|2022-11-01 23:00:00|27591.4|27576.4|27577.4|27570.4|27627.4|27620.4|27557.4|27550.4|20773
1667347200000|2022-11-02 00:00:00|27579.9|27572.9|27622.4|27615.4|27672.4|27665.4|27579.9|27572.9|7307
1667350800000|2022-11-02 01:00:00|27627.4|27620.4|27682.4|27675.4|27692.4|27685.4|27592.4|27585.4|5045
1667354400000|2022-11-02 02:00:00|27687.4|27680.4|27682.4|27675.4|27692.4|27685.4|27667.4|27660.4|2429
1667358000000|2022-11-02 03:00:00|27677.4|27670.4|27647.4|27640.4|27682.4|27675.4|27642.4|27635.4|2555
1667361600000|2022-11-02 04:00:00|27652.4|27645.4|27642.4|27635.4|27652.4|27645.4|27622.4|27615.4|2545
1667365200000|2022-11-02 05:00:00|27647.4|27640.4|27662.4|27655.4|27667.4|27660.4|27632.4|27625.4|4711
1667368800000|2022-11-02 06:00:00|27667.4|27660.4|27642.4|27635.4|27672.4|27665.4|27632.4|27625.4|2621
1667372400000|2022-11-02 07:00:00|27637.4|27630.4|27637.4|27630.4|27662.4|27655.4|27612.4|27605.4|877
1667376000000|2022-11-02 08:00:00|27639.9|27632.9|27672.4|27665.4|27677.4|27670.4|27632.4|27625.4|688
1667379600000|2022-11-02 09:00:00|27669.9|27662.9|27647.4|27640.4|27682.4|27675.4|27627.4|27620.4|1453
1667383200000|2022-11-02 10:00:00|27644.9|27637.9|27627.4|27620.4|27647.4|27640.4|27612.4|27605.4|1327
1667386800000|2022-11-02 11:00:00|27632.4|27625.4|27677.4|27670.4|27677.4|27670.4|27617.4|27610.4|2990
1667390400000|2022-11-02 12:00:00|27682.4|27675.4|27617.4|27610.4|27687.4|27680.4|27597.4|27590.4|1766
1667394000000|2022-11-02 13:00:00|27614.9|27607.9|27577.4|27570.4|27627.4|27620.4|27562.4|27555.4|1825
1667397600000|2022-11-02 14:00:00|27582.4|27575.4|27562.4|27555.4|27604.9|27597.9|27547.4|27540.4|1280
1667401200000|2022-11-02 15:00:00|27567.4|27560.4|27582.4|27575.4|27597.4|27590.4|27547.4|27540.4|1510
1667404800000|2022-11-02 16:00:00|27587.4|27580.4|27577.4|27570.4|27587.4|27580.4|27532.4|27525.4|1153
1667408400000|2022-11-02 17:00:00|27574.9|27567.9|27577.4|27570.4|27602.4|27595.4|27557.4|27550.4|965
1667412000000|2022-11-02 18:00:00|27579.9|27572.9|27524.9|27517.9|27747.4|27740.4|27477.4|27470.4|12486
1667415600000|2022-11-02 19:00:00|27522.4|27515.4|27317.4|27310.4|27597.4|27590.4|27317.4|27310.4|6238
1667419200000|2022-11-02 20:00:00|27314.9|27307.9|27333.9|27318.9|27333.9|27325.4|27287.4|27280.4|726
1667422800000|2022-11-02 21:00:00|27331.4|27316.4|27361.5|27331.5|27369.2|27339.2|27328.9|27313.9|17350
1667426400000|2022-11-02 22:00:00|27355.6|27325.6|27298.9|27283.9|27369|27339|27273.9|27258.9|201
1667430000000|2022-11-02 23:00:00|27296.4|27281.4|27304.9|27297.9|27317.4|27310.4|27229.9|27222.9|27063
1667433600000|2022-11-03 00:00:00|27302.4|27295.4|27279.9|27272.9|27312.4|27305.4|27237.4|27230.4|3358
1667437200000|2022-11-03 01:00:00|27277.4|27270.4|27327.4|27320.4|27367.4|27360.4|27277.4|27270.4|3005
1667440800000|2022-11-03 02:00:00|27329.9|27322.9|27332.4|27325.4|27362.4|27355.4|27327.4|27320.4|634
1667444400000|2022-11-03 03:00:00|27334.9|27327.9|27332.4|27325.4|27357.4|27350.4|27317.4|27310.4|448
1667448000000|2022-11-03 04:00:00|27329.9|27322.9|27359.9|27352.9|27362.4|27355.4|27327.4|27320.4|676
1667451600000|2022-11-03 05:00:00|27362.4|27355.4|27387.4|27380.4|27407.4|27400.4|27352.4|27345.4|1467
1667455200000|2022-11-03 06:00:00|27382.4|27375.4|27347.4|27340.4|27387.4|27380.4|27322.4|27315.4|2285
1667458800000|2022-11-03 07:00:00|27344.9|27337.9|27347.4|27340.4|27367.4|27360.4|27304.9|27297.9|1265
1667462400000|2022-11-03 08:00:00|27349.9|27342.9|27352.4|27345.4|27372.4|27365.4|27317.4|27310.4|1468
1667466000000|2022-11-03 09:00:00|27349.9|27342.9|27357.4|27350.4|27367.4|27360.4|27327.4|27320.4|709
1667469600000|2022-11-03 10:00:00|27354.9|27347.9|27314.9|27307.9|27362.4|27355.4|27292.4|27285.4|1095
1667473200000|2022-11-03 11:00:00|27312.4|27305.4|27289.9|27282.9|27317.4|27310.4|27272.4|27265.4|769
1667476800000|2022-11-03 12:00:00|27287.4|27280.4|27254.9|27247.9|27317.4|27310.4|27249.9|27242.9|1199
1667480400000|2022-11-03 13:00:00|27257.4|27250.4|27197.4|27190.4|27272.4|27265.4|27189.9|27182.9|2583
1667484000000|2022-11-03 14:00:00|27214.9|27207.9|27327.4|27320.4|27332.4|27325.4|27172.4|27165.4|2778
1667487600000|2022-11-03 15:00:00|27324.9|27317.9|27314.9|27307.9|27342.4|27335.4|27282.4|27275.4|2401
1667491200000|2022-11-03 16:00:00|27312.4|27305.4|27387.4|27380.4|27407.4|27400.4|27302.4|27295.4|1816
1667494800000|2022-11-03 17:00:00|27389.9|27382.9|27322.4|27315.4|27397.4|27390.4|27322.4|27315.4|955
1667498400000|2022-11-03 18:00:00|27324.9|27317.9|27359.9|27352.9|27372.4|27365.4|27312.4|27305.4|916
1667502000000|2022-11-03 19:00:00|27357.4|27350.4|27257.4|27250.4|27362.4|27355.4|27252.4|27245.4|1971
1667505600000|2022-11-03 20:00:00|27259.9|27252.9|27296.4|27281.4|27301.4|27290.4|27257.4|27250.4|399
1667509200000|2022-11-03 21:00:00|27298.9|27283.9|27309.3|27279.3|27316.2|27296.4|27288.9|27273.9|13050
1667512800000|2022-11-03 22:00:00|27311.6|27281.6|27243.9|27228.9|27313|27283|27241.4|27226.4|201
1667516400000|2022-11-03 23:00:00|27238.9|27223.9|27229.9|27222.9|27277.4|27270.4|27177.4|27170.4|14744
1667520000000|2022-11-04 00:00:00|27244.9|27237.9|27182.4|27175.4|27327.4|27320.4|27177.4|27170.4|10250
1667523600000|2022-11-04 01:00:00|27187.4|27180.4|27102.4|27095.4|27187.4|27180.4|27017.4|27010.4|9353
1667527200000|2022-11-04 02:00:00|27104.9|27097.9|27132.4|27125.4|27132.4|27125.4|27072.4|27065.4|3160
1667530800000|2022-11-04 03:00:00|27127.4|27120.4|27122.4|27115.4|27137.4|27130.4|27072.4|27065.4|2760
1667534400000|2022-11-04 04:00:00|27117.4|27110.4|27142.4|27135.4|27152.4|27145.4|27077.4|27070.4|3533
1667538000000|2022-11-04 05:00:00|27144.9|27137.9|27177.4|27170.4|27187.4|27180.4|27142.4|27135.4|5990
1667541600000|2022-11-04 06:00:00|27182.4|27175.4|27222.4|27215.4|27247.4|27240.4|27167.4|27160.4|5276
1667545200000|2022-11-04 07:00:00|27219.9|27212.9|27192.4|27185.4|27242.4|27235.4|27177.4|27170.4|838
1667548800000|2022-11-04 08:00:00|27189.9|27182.9|27247.4|27240.4|27254.9|27247.9|27182.4|27175.4|964
1667552400000|2022-11-04 09:00:00|27252.4|27245.4|27292.4|27285.4|27317.4|27310.4|27237.4|27230.4|1974
1667556000000|2022-11-04 10:00:00|27294.9|27287.9|27327.4|27320.4|27332.4|27325.4|27282.4|27275.4|963
1667559600000|2022-11-04 11:00:00|27322.4|27315.4|27304.9|27297.9|27357.4|27350.4|27277.4|27270.4|1902
1667563200000|2022-11-04 12:00:00|27307.4|27300.4|27372.4|27365.4|27382.4|27375.4|27164.9|27157.9|4054
1667566800000|2022-11-04 13:00:00|27374.9|27367.9|27379.9|27372.9|27419.9|27412.9|27307.4|27300.4|2990
1667570400000|2022-11-04 14:00:00|27382.4|27375.4|27459.9|27452.9|27532.4|27525.4|27372.4|27365.4|3037
1667574000000|2022-11-04 15:00:00|27462.4|27455.4|27332.4|27325.4|27482.4|27475.4|27327.4|27320.4|2365
1667577600000|2022-11-04 16:00:00|27329.9|27322.9|27362.4|27355.4|27407.4|27400.4|27307.4|27300.4|1948
1667581200000|2022-11-04 17:00:00|27357.4|27350.4|27352.4|27345.4|27394.9|27387.9|27332.4|27325.4|1134
1667584800000|2022-11-04 18:00:00|27354.9|27347.9|27447.4|27440.4|27462.4|27455.4|27319.9|27312.9|1650
1667588400000|2022-11-04 19:00:00|27444.9|27437.9|27514.9|27507.9|27517.4|27510.4|27442.4|27435.4|1872
1667592000000|2022-11-04 20:00:00|27512.4|27505.4|27491.4|27476.4|27522.4|27515.4|27487.4|27476.4|553
1667595600000|2022-11-04 21:00:00|27486.4|27471.4|27504.8|27474.8|27508.9|27488.9|27472.4|27461.4|16146
1667775600000|2022-11-06 23:00:00|27391.4|27376.4|27394.9|27387.9|27437.4|27430.4|27381.4|27366.4|27056
1667779200000|2022-11-07 00:00:00|27407.4|27400.4|27437.4|27430.4|27442.4|27435.4|27352.4|27345.4|5371
1667782800000|2022-11-07 01:00:00|27432.4|27425.4|27567.1|27560.1|27577.1|27570.1|27377.4|27370.4|7574
1667786400000|2022-11-07 02:00:00|27569.6|27562.6|27562.1|27555.1|27572.1|27565.1|27512.1|27505.1|2619
1667790000000|2022-11-07 03:00:00|27557.1|27550.1|27547.1|27540.1|27577.1|27570.1|27537.1|27530.1|2327
1667793600000|2022-11-07 04:00:00|27549.6|27542.6|27537.2|27530.2|27567.1|27560.1|27537.2|27530.2|2124
1667797200000|2022-11-07 05:00:00|27542.2|27535.2|27527.2|27520.2|27562.2|27555.2|27527.2|27520.2|4885
1667800800000|2022-11-07 06:00:00|27522.2|27515.2|27552.2|27545.2|27554.7|27547.7|27522.2|27515.2|3114
1667804400000|2022-11-07 07:00:00|27549.7|27542.7|27502.2|27495.2|27554.7|27547.7|27492.2|27485.2|850
1667808000000|2022-11-07 08:00:00|27499.7|27492.7|27587.2|27580.2|27592.2|27585.2|27487.2|27480.2|2084
1667811600000|2022-11-07 09:00:00|27582.2|27575.2|27554.7|27547.7|27612.2|27605.2|27552.2|27545.2|1135
1667815200000|2022-11-07 10:00:00|27557.2|27550.2|27602.2|27595.2|27607.2|27600.2|27557.2|27550.2|616
1667818800000|2022-11-07 11:00:00|27604.7|27597.7|27609.7|27602.7|27617.2|27610.2|27592.2|27585.2|412
1667822400000|2022-11-07 12:00:00|27607.2|27600.2|27609.7|27602.7|27627.2|27620.2|27597.2|27590.2|517
1667826000000|2022-11-07 13:00:00|27612.2|27605.2|27597.2|27590.2|27632.2|27625.2|27577.2|27570.2|1115
1667829600000|2022-11-07 14:00:00|27599.7|27592.7|27564.7|27557.7|27617.2|27610.2|27547.2|27540.2|1589
1667833200000|2022-11-07 15:00:00|27567.2|27560.2|27632.2|27625.2|27632.2|27625.2|27562.2|27555.2|1598
1667836800000|2022-11-07 16:00:00|27629.7|27622.7|27584.7|27577.7|27652.2|27645.2|27582.2|27575.2|1464
1667840400000|2022-11-07 17:00:00|27587.2|27580.2|27607.2|27600.2|27622.2|27615.2|27572.2|27565.2|1151
1667844000000|2022-11-07 18:00:00|27602.2|27595.2|27642.2|27635.2|27644.7|27637.7|27602.2|27595.2|404
1667847600000|2022-11-07 19:00:00|27644.7|27637.7|27682.2|27675.2|27712.2|27705.2|27642.2|27635.2|1579
1667851200000|2022-11-07 20:00:00|27684.7|27677.7|27627.2|27620.2|27722.2|27715.2|27622.2|27615.2|2385
1667854800000|2022-11-07 21:00:00|27629.7|27622.7|27651.1|27621.1|27651.1|27637.7|27622.2|27615.2|280
1667858400000|2022-11-07 22:00:00|27650.2|27620.2|27659.7|27629.7|27659.9|27629.9|27648.5|27618.5|0
1667862000000|2022-11-07 23:00:00|27660.1|27630.1|27719.7|27712.7|27722.2|27715.2|27633.7|27618.7|17259
1667865600000|2022-11-08 00:00:00|27707.2|27700.2|27862.2|27855.2|27894.7|27887.7|27702.2|27695.2|9348
1667869200000|2022-11-08 01:00:00|27857.2|27850.2|27872.2|27865.2|27947.2|27940.2|27832.2|27825.2|6064
1667872800000|2022-11-08 02:00:00|27867.2|27860.2|27877.2|27870.2|27889.7|27882.7|27857.2|27850.2|2251
1667876400000|2022-11-08 03:00:00|27879.7|27872.7|27927.2|27920.2|27927.2|27920.2|27877.2|27870.2|2040
1667880000000|2022-11-08 04:00:00|27942.2|27935.2|27897.2|27890.2|27942.2|27935.2|27897.2|27890.2|2335
1667883600000|2022-11-08 05:00:00|27902.2|27895.2|27867.2|27860.2|27902.2|27895.2|27867.2|27860.2|4895
1667887200000|2022-11-08 06:00:00|27872.2|27865.2|27879.7|27872.7|27897.2|27890.2|27862.2|27855.2|3084
1667890800000|2022-11-08 07:00:00|27877.2|27870.2|27852.2|27845.2|27882.2|27875.2|27842.2|27835.2|1104
1667894400000|2022-11-08 08:00:00|27847.2|27840.2|27837.2|27830.2|27852.2|27845.2|27792.2|27785.2|1510
1667898000000|2022-11-08 09:00:00|27839.7|27832.7|27902.2|27895.2|27902.2|27895.2|27827.2|27820.2|791
1667901600000|2022-11-08 10:00:00|27899.7|27892.7|27887.2|27880.2|27912.2|27905.2|27882.2|27875.2|684
1667905200000|2022-11-08 11:00:00|27892.2|27885.2|27917.2|27910.2|27922.2|27915.2|27889.7|27882.7|667
1667908800000|2022-11-08 12:00:00|27914.7|27907.7|27934.7|27927.7|27937.2|27930.2|27892.2|27885.2|601
1667912400000|2022-11-08 13:00:00|27937.2|27930.2|27922.2|27915.2|27937.2|27930.2|27914.7|27907.7|459
1667916000000|2022-11-08 14:00:00|27927.2|27920.2|27892.2|27885.2|27937.2|27930.2|27857.2|27850.2|1764
1667919600000|2022-11-08 15:00:00|27887.2|27880.2|27952.2|27945.2|27967.2|27960.2|27882.2|27875.2|1865
1667923200000|2022-11-08 16:00:00|27954.7|27947.7|27997.2|27990.2|28007.2|28000.2|27929.7|27922.7|2123
1667926800000|2022-11-08 17:00:00|27999.7|27992.7|27992.2|27985.2|28007.2|28000.2|27987.2|27980.2|1337
1667930400000|2022-11-08 18:00:00|27987.2|27980.2|27857.2|27850.2|27997.2|27990.2|27847.2|27840.2|1438
1667934000000|2022-11-08 19:00:00|27854.7|27847.7|27847.2|27840.2|27877.2|27870.2|27752.2|27745.2|1829
1667937600000|2022-11-08 20:00:00|27844.7|27837.7|27882.2|27875.2|27982.2|27975.2|27842.2|27835.2|2606
1667941200000|2022-11-08 21:00:00|27884.7|27877.7|27864.6|27834.6|27884.7|27877.7|27832.2|27825.2|264
1667944800000|2022-11-08 22:00:00|27864.4|27834.4|27868.7|27838.7|27877.8|27847.8|27861.6|27831.6|0
1667948400000|2022-11-08 23:00:00|27872|27842|27947.2|27940.2|27952.2|27945.2|27861.2|27840.7|19062
1667952000000|2022-11-09 00:00:00|27937.2|27930.2|27872.2|27865.2|27947.2|27940.2|27837.2|27830.2|4278
1667955600000|2022-11-09 01:00:00|27867.2|27860.2|27797.2|27790.2|27877.2|27870.2|27777.2|27770.2|3725
1667959200000|2022-11-09 02:00:00|27802.2|27795.2|27782.2|27775.2|27827.2|27820.2|27774.7|27767.7|1862
1667962800000|2022-11-09 03:00:00|27784.7|27777.7|27732.2|27725.2|27797.2|27790.2|27732.2|27725.2|2105
1667966400000|2022-11-09 04:00:00|27737.2|27730.2|27732.2|27725.2|27742.2|27735.2|27692.2|27685.2|2214
1667970000000|2022-11-09 05:00:00|27737.2|27730.2|27717.2|27710.2|27737.2|27730.2|27689.7|27682.7|3379
1667973600000|2022-11-09 06:00:00|27722.2|27715.2|27654.7|27647.7|27722.2|27715.2|27649.7|27642.7|3437
1667977200000|2022-11-09 07:00:00|27657.2|27650.2|27687.2|27680.2|27704.7|27697.7|27652.2|27645.2|894
1667980800000|2022-11-09 08:00:00|27692.2|27685.2|27707.2|27700.2|27742.2|27735.2|27682.2|27675.2|1206
1667984400000|2022-11-09 09:00:00|27704.7|27697.7|27632.2|27625.2|27707.2|27700.2|27617.2|27610.2|942
1667988000000|2022-11-09 10:00:00|27629.7|27622.7|27657.2|27650.2|27667.2|27660.2|27592.2|27585.2|951
1667991600000|2022-11-09 11:00:00|27659.7|27652.7|27687.2|27680.2|27702.2|27695.2|27657.2|27650.2|674
1667995200000|2022-11-09 12:00:00|27689.7|27682.7|27692.2|27685.2|27702.2|27695.2|27647.2|27640.2|482
1667998800000|2022-11-09 13:00:00|27694.7|27687.7|27682.2|27675.2|27712.2|27705.2|27652.2|27645.2|1106
1668002400000|2022-11-09 14:00:00|27679.7|27672.7|27717.2|27710.2|27742.2|27735.2|27662.2|27655.2|2450
1668006000000|2022-11-09 15:00:00|27714.7|27707.7|27662.2|27655.2|27782.2|27775.2|27634.7|27627.7|3674
1668009600000|2022-11-09 16:00:00|27659.7|27652.7|27677.2|27670.2|27717.2|27710.2|27657.2|27650.2|1599
1668013200000|2022-11-09 17:00:00|27674.7|27667.7|27652.2|27645.2|27687.2|27680.2|27627.2|27620.2|816
1668016800000|2022-11-09 18:00:00|27649.7|27642.7|27572.2|27565.2|27659.7|27652.7|27552.2|27545.2|1566
1668020400000|2022-11-09 19:00:00|27577.2|27570.2|27534.7|27527.7|27607.2|27600.2|27522.2|27515.2|1092
1668024000000|2022-11-09 20:00:00|27532.2|27525.2|27524.7|27517.7|27579.7|27572.7|27519.7|27512.7|2726
1668027600000|2022-11-09 21:00:00|27527.2|27520.2|27567.5|27537.5|27567.6|27550.2|27522.2|27515.2|239
1668031200000|2022-11-09 22:00:00|27565.6|27535.6|27568.9|27538.9|27568.9|27538.9|27546.1|27516.1|0
1668034800000|2022-11-09 23:00:00|27573|27543|27444.7|27437.7|27587.1|27557.1|27427.2|27420.2|20680
1668038400000|2022-11-10 00:00:00|27442.2|27435.2|27397.2|27390.2|27477.2|27470.2|27362.2|27355.2|7749
1668042000000|2022-11-10 01:00:00|27392.2|27385.2|27427.2|27420.2|27482.2|27475.2|27392.2|27385.2|3954
1668045600000|2022-11-10 02:00:00|27429.7|27422.7|27412.2|27405.2|27432.2|27425.2|27369.7|27362.7|2854
1668049200000|2022-11-10 03:00:00|27407.2|27400.2|27422.2|27415.2|27432.2|27425.2|27402.2|27395.2|1349
1668052800000|2022-11-10 04:00:00|27424.7|27417.7|27442.2|27435.2|27442.2|27435.2|27394.7|27387.7|1629
1668056400000|2022-11-10 05:00:00|27437.2|27430.2|27447.2|27440.2|27462.2|27455.2|27427.2|27420.2|2954
1668060000000|2022-11-10 06:00:00|27442.2|27435.2|27384.7|27377.7|27442.2|27435.2|27369.7|27362.7|4240
1668063600000|2022-11-10 07:00:00|27387.2|27380.2|27407.2|27400.2|27412.2|27405.2|27372.2|27365.2|1199
1668067200000|2022-11-10 08:00:00|27404.7|27397.7|27412.2|27405.2|27462.2|27455.2|27402.2|27395.2|1269
1668070800000|2022-11-10 09:00:00|27414.7|27407.7|27417.2|27410.2|27427.2|27420.2|27402.2|27395.2|771
1668074400000|2022-11-10 10:00:00|27422.2|27415.2|27417.2|27410.2|27422.2|27415.2|27372.2|27365.2|864
1668078000000|2022-11-10 11:00:00|27412.2|27405.2|27402.2|27395.2|27422.2|27415.2|27372.2|27365.2|1216
1668081600000|2022-11-10 12:00:00|27404.7|27397.7|27407.2|27400.2|27407.2|27400.2|27377.2|27370.2|1302
1668085200000|2022-11-10 13:00:00|27409.7|27402.7|27792.2|27785.2|27809.7|27802.7|27382.2|27375.2|9286
1668088800000|2022-11-10 14:00:00|27794.7|27787.7|27827.2|27820.2|27847.2|27840.2|27717.2|27710.2|5784
1668092400000|2022-11-10 15:00:00|27832.2|27825.2|27852.2|27845.2|27877.2|27870.2|27812.2|27805.2|3537
1668096000000|2022-11-10 16:00:00|27854.7|27847.7|27902.2|27895.2|27907.2|27900.2|27837.2|27830.2|2936
1668099600000|2022-11-10 17:00:00|27899.7|27892.7|27847.2|27840.2|27912.2|27905.2|27847.2|27840.2|2271
1668103200000|2022-11-10 18:00:00|27852.2|27845.2|27922.2|27915.2|27932.2|27925.2|27847.2|27840.2|1753
1668106800000|2022-11-10 19:00:00|27924.7|27917.7|27939.7|27932.7|27942.2|27935.2|27912.2|27905.2|959
1668110400000|2022-11-10 20:00:00|27937.2|27930.2|27977.2|27970.2|27989.7|27982.7|27922.2|27915.2|3605
1668114000000|2022-11-10 21:00:00|27972.2|27965.2|28004.5|27974.5|28004.5|27985.2|27959.7|27952.7|594
1668117600000|2022-11-10 22:00:00|28005.4|27975.4|28035.5|28005.5|28044.6|28014.6|28002.7|27972.7|0
1668121200000|2022-11-10 23:00:00|28034.8|28004.8|28149.7|28142.7|28177.2|28170.2|27988.7|27973.7|30656
1668124800000|2022-11-11 00:00:00|28159.7|28152.7|28222.2|28215.2|28222.2|28215.2|28092.2|28085.2|14286
1668128400000|2022-11-11 01:00:00|28227.2|28220.2|28137.2|28130.2|28334.7|28327.7|28137.2|28130.2|10498
1668132000000|2022-11-11 02:00:00|28142.2|28135.2|28212.2|28205.2|28247.2|28240.2|28137.2|28130.2|3983
1668135600000|2022-11-11 03:00:00|28209.7|28202.7|28187.2|28180.2|28217.2|28210.2|28162.2|28155.2|2494
1668139200000|2022-11-11 04:00:00|28182.2|28175.2|28242.2|28235.2|28257.2|28250.2|28182.2|28175.2|3667
1668142800000|2022-11-11 05:00:00|28239.7|28232.7|28277.2|28270.2|28302.2|28295.2|28222.2|28215.2|8708
1668146400000|2022-11-11 06:00:00|28259.7|28252.7|28267.2|28260.2|28302.2|28295.2|28247.2|28240.2|6763
1668150000000|2022-11-11 07:00:00|28269.7|28262.7|28292.2|28285.2|28307.2|28300.2|28242.2|28235.2|1285
1668153600000|2022-11-11 08:00:00|28287.2|28280.2|28207.2|28200.2|28287.2|28280.2|28187.2|28180.2|2962
1668157200000|2022-11-11 09:00:00|28202.2|28195.2|28142.2|28135.2|28202.2|28195.2|28142.2|28135.2|1657
1668160800000|2022-11-11 10:00:00|28144.7|28137.7|28107.2|28100.2|28147.2|28140.2|28062.2|28055.2|2737
1668164400000|2022-11-11 11:00:00|28102.2|28095.2|28117.2|28110.2|28142.2|28135.2|28092.2|28085.2|1003
1668168000000|2022-11-11 12:00:00|28112.2|28105.2|28107.2|28100.2|28122.2|28115.2|28087.2|28080.2|800
1668171600000|2022-11-11 13:00:00|28102.2|28095.2|28092.2|28085.2|28122.2|28115.2|28067.2|28060.2|1357
1668175200000|2022-11-11 14:00:00|28094.7|28087.7|28047.2|28040.2|28097.2|28090.2|27977.2|27970.2|3107
1668178800000|2022-11-11 15:00:00|28034.7|28027.7|28102.2|28095.2|28147.2|28140.2|27987.2|27980.2|3857
1668182400000|2022-11-11 16:00:00|28107.2|28100.2|28022.2|28015.2|28132.2|28125.2|27992.2|27985.2|3383
1668186000000|2022-11-11 17:00:00|28019.7|28012.7|28052.2|28045.2|28062.2|28055.2|28002.2|27995.2|1452
1668189600000|2022-11-11 18:00:00|28047.2|28040.2|28097.2|28090.2|28107.2|28100.2|28047.2|28040.2|1198
1668193200000|2022-11-11 19:00:00|28102.2|28095.2|28137.2|28130.2|28142.2|28135.2|28087.2|28080.2|1113
1668196800000|2022-11-11 20:00:00|28142.2|28135.2|28127.2|28120.2|28142.2|28135.2|28072.2|28065.2|2026
1668200400000|2022-11-11 21:00:00|28122.2|28115.2|28105.8|28075.8|28124.7|28117.7|28087.2|28075.2|314
1668204000000|2022-11-11 22:00:00|28104.5|28074.5|28104.5|28074.5|28104.5|28074.5|28104.5|28074.5|0
1668380400000|2022-11-13 23:00:00|28063.7|28048.7|28179.7|28172.7|28187.2|28180.2|28048.7|28033.7|25000
1668384000000|2022-11-14 00:00:00|28172.2|28165.2|28122.2|28115.2|28227.2|28220.2|28092.2|28085.2|7378
1668387600000|2022-11-14 01:00:00|28119.7|28112.7|28092.2|28085.2|28172.2|28165.2|28072.2|28065.2|4897
1668391200000|2022-11-14 02:00:00|28094.7|28087.7|28062.1|28055.1|28107.2|28100.2|28037.1|28030.1|3129
1668394800000|2022-11-14 03:00:00|28059.6|28052.6|28052.1|28045.1|28067.1|28060.1|28024.6|28017.6|2691
1668398400000|2022-11-14 04:00:00|28049.6|28042.6|28037.1|28030.1|28052.1|28045.1|28017.1|28010.1|2888
1668402000000|2022-11-14 05:00:00|28039.6|28032.6|27972.1|27965.1|28047.1|28040.1|27972.1|27965.1|4993
1668405600000|2022-11-14 06:00:00|27967.1|27960.1|27989.6|27982.6|27997.1|27990.1|27942.1|27935.1|5113
1668409200000|2022-11-14 07:00:00|27992.1|27985.1|27997.1|27990.1|28007.1|28000.1|27979.6|27972.6|558
1668412800000|2022-11-14 08:00:00|28002.1|27995.1|28052.1|28045.1|28057.1|28050.1|28002.1|27995.1|1701
1668416400000|2022-11-14 09:00:00|28047.1|28040.1|28037.1|28030.1|28052.1|28045.1|27992.1|27985.1|1139
1668420000000|2022-11-14 10:00:00|28042.1|28035.1|28037.1|28030.1|28047.1|28040.1|28022.1|28015.1|1021
1668423600000|2022-11-14 11:00:00|28039.6|28032.6|28047.1|28040.1|28057.1|28050.1|28037.1|28030.1|548
1668427200000|2022-11-14 12:00:00|28052.1|28045.1|28067.1|28060.1|28072.1|28065.1|28042.1|28035.1|615
1668430800000|2022-11-14 13:00:00|28062.1|28055.1|28072.1|28065.1|28099.6|28092.6|28062.1|28055.1|1018
1668434400000|2022-11-14 14:00:00|28074.6|28067.6|28094.6|28087.6|28097.1|28090.1|28037.1|28030.1|2742
1668438000000|2022-11-14 15:00:00|28097.1|28090.1|28112.1|28105.1|28167.1|28160.1|28092.1|28085.1|2428
1668441600000|2022-11-14 16:00:00|28117.1|28110.1|28072.1|28065.1|28122.1|28115.1|28027.1|28020.1|1948
1668445200000|2022-11-14 17:00:00|28077.1|28070.1|28092.1|28085.1|28114.6|28107.6|28052.1|28045.1|998
1668448800000|2022-11-14 18:00:00|28087.1|28080.1|28142.1|28135.1|28142.1|28135.1|28084.6|28077.6|604
1668452400000|2022-11-14 19:00:00|28137.1|28130.1|28112.1|28105.1|28142.1|28135.1|28087.1|28080.1|1053
1668456000000|2022-11-14 20:00:00|28114.6|28107.6|27962.1|27955.1|28127.1|28120.1|27952.1|27945.1|2204
1668459600000|2022-11-14 21:00:00|27967.1|27960.1|28016.3|27986.3|28016.7|28000.1|27964.6|27957.6|278
1668463200000|2022-11-14 22:00:00|28014.7|27984.7|28019.2|27989.2|28021.7|27991.7|28009.1|27979.1|0
1668466800000|2022-11-14 23:00:00|28016.2|27986.2|27912.1|27905.1|28031.1|28016.1|27912.1|27905.1|17003
1668470400000|2022-11-15 00:00:00|27907.1|27900.1|27944.6|27937.6|28009.6|28002.6|27892.1|27885.1|4769
1668474000000|2022-11-15 01:00:00|27947.1|27940.1|27962.1|27955.1|27982.1|27975.1|27907.1|27900.1|3157
1668477600000|2022-11-15 02:00:00|27959.6|27952.6|27997.1|27990.1|28002.1|27995.1|27942.1|27935.1|1740
1668481200000|2022-11-15 03:00:00|27992.1|27985.1|28022.1|28015.1|28042.1|28035.1|27972.1|27965.1|2670
1668484800000|2022-11-15 04:00:00|28027.1|28020.1|28012.1|28005.1|28027.1|28020.1|27992.1|27985.1|1801
1668488400000|2022-11-15 05:00:00|28007.1|28000.1|27997.1|27990.1|28022.1|28015.1|27997.1|27990.1|2440
1668492000000|2022-11-15 06:00:00|27992.1|27985.1|28044.6|28037.6|28052.1|28045.1|27987.1|27980.1|1936
1668495600000|2022-11-15 07:00:00|28047.1|28040.1|28042.1|28035.1|28082.1|28075.1|28037.1|28030.1|682
1668499200000|2022-11-15 08:00:00|28044.6|28037.6|28042.1|28035.1|28062.1|28055.1|28027.1|28020.1|625
1668502800000|2022-11-15 09:00:00|28037.1|28030.1|28027.1|28020.1|28047.1|28040.1|28002.1|27995.1|600
1668506400000|2022-11-15 10:00:00|28032.1|28025.1|28037.1|28030.1|28059.6|28052.6|28022.1|28015.1|664
1668510000000|2022-11-15 11:00:00|28039.6|28032.6|28032.1|28025.1|28052.1|28045.1|28022.1|28015.1|550
1668513600000|2022-11-15 12:00:00|28027.1|28020.1|28077.1|28070.1|28082.1|28075.1|28022.1|28015.1|762
1668517200000|2022-11-15 13:00:00|28079.6|28072.6|28167.1|28160.1|28207.1|28200.1|28072.1|28065.1|3389
1668520800000|2022-11-15 14:00:00|28164.6|28157.6|28132.1|28125.1|28172.1|28165.1|28087.1|28080.1|2742
1668524400000|2022-11-15 15:00:00|28134.6|28127.6|28127.1|28120.1|28162.1|28155.1|28107.1|28100.1|2091
1668528000000|2022-11-15 16:00:00|28132.1|28125.1|28209.6|28202.6|28222.1|28215.1|28112.1|28105.1|2183
1668531600000|2022-11-15 17:00:00|28207.1|28200.1|28172.1|28165.1|28212.1|28205.1|28167.1|28160.1|1281
1668535200000|2022-11-15 18:00:00|28177.1|28170.1|28007.1|28000.1|28197.1|28190.1|27917.1|27910.1|5147
1668538800000|2022-11-15 19:00:00|27997.1|27990.1|28054.6|28047.6|28094.6|28087.6|27942.1|27935.1|3426
1668542400000|2022-11-15 20:00:00|28057.1|28050.1|27997.1|27990.1|28087.1|28080.1|27982.1|27975.1|2179
1668546000000|2022-11-15 21:00:00|27999.6|27992.6|27987.2|27957.2|28024.6|28017.6|27967.1|27955.5|305
1668549600000|2022-11-15 22:00:00|27987.8|27957.8|27992.6|27962.6|27997|27967|27979.6|27949.6|0
1668553200000|2022-11-15 23:00:00|27985.4|27955.4|27994.6|27987.6|27994.6|27987.6|27906.1|27891.1|23483
1668556800000|2022-11-16 00:00:00|27992.1|27985.1|27792.1|27785.1|28002.1|27995.1|27737.1|27730.1|10004
1668560400000|2022-11-16 01:00:00|27797.1|27790.1|27852|27845|27857|27850|27754.6|27747.6|5664
1668564000000|2022-11-16 02:00:00|27847|27840|27972|27965|27987|27980|27842|27835|4538
1668567600000|2022-11-16 03:00:00|27974.5|27967.5|28037|28030|28072|28065|27957|27950|4222
1668571200000|2022-11-16 04:00:00|28039.5|28032.5|28012|28005|28042|28035|27997|27990|2560
1668574800000|2022-11-16 05:00:00|28007|28000|28032|28025|28062|28055|27987|27980|4661
1668578400000|2022-11-16 06:00:00|28027|28020|28054.5|28047.5|28074.5|28067.5|28027|28020|3024
1668582000000|2022-11-16 07:00:00|28057|28050|28087|28080|28094.5|28087.5|28047|28040|696
1668585600000|2022-11-16 08:00:00|28089.5|28082.5|28092|28085|28112|28105|28079.5|28072.5|1117
1668589200000|2022-11-16 09:00:00|28094.5|28087.5|28067|28060|28094.5|28087.5|28057|28050|535
1668592800000|2022-11-16 10:00:00|28069.5|28062.5|28057|28050|28097|28090|28047|28040|599
1668596400000|2022-11-16 11:00:00|28059.5|28052.5|28037|28030|28062|28055|28017|28010|781
1668600000000|2022-11-16 12:00:00|28032|28025|28052|28045|28052|28045|28024.5|28017.5|774
1668603600000|2022-11-16 13:00:00|28049.5|28042.5|28007|28000|28072|28065|27992|27985|1841
1668607200000|2022-11-16 14:00:00|28012|28005|27927|27920|28027|28020|27912|27905|2249
1668610800000|2022-11-16 15:00:00|27932|27925|27907|27900|27977|27970|27892|27885|2976
1668614400000|2022-11-16 16:00:00|27904.5|27897.5|27952|27945|27967|27960|27902|27895|1271
1668618000000|2022-11-16 17:00:00|27947|27940|27944.5|27937.5|27982|27975|27912|27905|1648
1668621600000|2022-11-16 18:00:00|27942|27935|27897|27890|27952|27945|27897|27890|631
1668625200000|2022-11-16 19:00:00|27899.5|27892.5|27952|27945|27962|27955|27897|27890|1019
1668628800000|2022-11-16 20:00:00|27947|27940|27927|27920|27962|27955|27912|27905|1236
1668632400000|2022-11-16 21:00:00|27922|27915|27956.3|27926.3|27967|27960|27922|27915|345
1668636000000|2022-11-16 22:00:00|27956.1|27926.1|27973.7|27943.7|27975.5|27945.5|27953.1|27923.1|0
1668639600000|2022-11-16 23:00:00|27978|27948|27922|27915|27981.7|27963.5|27892|27885|14781
1668643200000|2022-11-17 00:00:00|27909.5|27902.5|27957|27950|27997|27990|27907|27900|4015
1668646800000|2022-11-17 01:00:00|27959.5|27952.5|27967|27960|28032|28025|27942|27935|3714
1668650400000|2022-11-17 02:00:00|27972|27965|27937|27930|27987|27980|27917|27910|1879
1668654000000|2022-11-17 03:00:00|27942|27935|27952|27945|27962|27955|27917|27910|1723
1668657600000|2022-11-17 04:00:00|27957|27950|27922|27915|27957|27950|27922|27915|1106
1668661200000|2022-11-17 05:00:00|27917|27910|27942|27935|27957|27950|27917|27910|2563
1668664800000|2022-11-17 06:00:00|27937|27930|28009.5|28002.5|28022|28015|27937|27930|2923
1668668400000|2022-11-17 07:00:00|28012|28005|28012|28005|28032|28025|27997|27990|658
1668672000000|2022-11-17 08:00:00|28014.5|28007.5|27982|27975|28032|28025|27982|27975|829
1668675600000|2022-11-17 09:00:00|27987|27980|27927|27920|27992|27985|27912|27905|1115
1668679200000|2022-11-17 10:00:00|27932|27925|27877|27870|27957|27950|27877|27870|1564
1668682800000|2022-11-17 11:00:00|27872|27865|27892|27885|27899.5|27892.5|27832|27825|1298
1668686400000|2022-11-17 12:00:00|27897|27890|27852|27845|27897|27890|27834.5|27827.5|1016
1668690000000|2022-11-17 13:00:00|27854.5|27847.5|27787|27780|27857|27850|27787|27780|1738
1668693600000|2022-11-17 14:00:00|27789.5|27782.5|27847|27840|27887|27880|27782|27775|1937
1668697200000|2022-11-17 15:00:00|27844.5|27837.5|27862|27855|27927|27920|27837|27830|2264
1668700800000|2022-11-17 16:00:00|27857|27850|27962|27955|27962|27955|27857|27850|2277
1668704400000|2022-11-17 17:00:00|27967|27960|27982|27975|27987|27980|27932|27925|1553
1668708000000|2022-11-17 18:00:00|27984.5|27977.5|27962|27955|27997|27990|27947|27940|1272
1668711600000|2022-11-17 19:00:00|27964.5|27957.5|27932|27925|27977|27970|27912|27905|782
1668715200000|2022-11-17 20:00:00|27934.5|27927.5|27977|27970|27982|27975|27877|27870|1727
1668718800000|2022-11-17 21:00:00|27979.5|27972.5|27983.4|27953.4|27987|27980|27964.5|27951.6|347
1668722400000|2022-11-17 22:00:00|27983.5|27953.5|27990.7|27960.7|27995.8|27965.8|27972.5|27942.5|0
1668726000000|2022-11-17 23:00:00|27988.2|27958.2|27984.5|27977.5|28007.8|27981|27937|27930|17416
1668729600000|2022-11-18 00:00:00|28002|27995|28052|28045|28052|28045|27927|27920|5521
1668733200000|2022-11-18 01:00:00|28047|28040|27979.5|27972.5|28052|28045|27937|27930|4213
1668736800000|2022-11-18 02:00:00|27982|27975|27977|27970|27999.5|27992.5|27962|27955|1765
1668740400000|2022-11-18 03:00:00|27979.5|27972.5|27982|27975|27992|27985|27962|27955|1317
1668744000000|2022-11-18 04:00:00|27979.5|27972.5|27912|27905|27982|27975|27892|27885|2622
1668747600000|2022-11-18 05:00:00|27909.5|27902.5|27887|27880|27917|27910|27877|27870|3473
1668751200000|2022-11-18 06:00:00|27902|27895|27877|27870|27932|27925|27867|27860|3878
1668754800000|2022-11-18 07:00:00|27879.5|27872.5|27897|27890|27917|27910|27879.5|27872.5|709
1668758400000|2022-11-18 08:00:00|27894.5|27887.5|27932|27925|27932|27925|27862|27855|1013
1668762000000|2022-11-18 09:00:00|27927|27920|27942|27935|27982|27975|27927|27920|1380
1668765600000|2022-11-18 10:00:00|27937|27930|27977|27970|27987|27980|27932|27925|967
1668769200000|2022-11-18 11:00:00|27972|27965|27967|27960|27987|27980|27957|27950|462
1668772800000|2022-11-18 12:00:00|27964.5|27957.5|27994.5|27987.5|28002|27995|27962|27955|938
1668776400000|2022-11-18 13:00:00|27992|27985|28017|28010|28022|28015|27992|27985|838
1668780000000|2022-11-18 14:00:00|28022|28015|27952|27945|28022|28015|27927|27920|2608
1668783600000|2022-11-18 15:00:00|27954.5|27947.5|27922|27915|27957|27950|27897|27890|2147
1668787200000|2022-11-18 16:00:00|27924.5|27917.5|27947|27940|27972|27965|27902|27895|1878
1668790800000|2022-11-18 17:00:00|27944.5|27937.5|27922|27915|27957|27950|27887|27880|1288
1668794400000|2022-11-18 18:00:00|27917|27910|27922|27915|27952|27945|27907|27900|903
1668798000000|2022-11-18 19:00:00|27919.5|27912.5|27952|27945|27954.5|27947.5|27919.5|27912.5|736
1668801600000|2022-11-18 20:00:00|27949.5|27942.5|27972|27965|28002|27995|27947|27940|2086
1668805200000|2022-11-18 21:00:00|27969.5|27962.5|27975.4|27945.4|27982|27975|27954.5|27945.4|231
1668985200000|2022-11-20 23:00:00|28008.5|27993.5|27962|27955|28011|27996|27922|27915|10503
1668988800000|2022-11-21 00:00:00|27957|27950|27907|27900|28007|28000|27897|27890|5027
1668992400000|2022-11-21 01:00:00|27902|27895|27852|27845|27922|27915|27847|27840|4040
1668996000000|2022-11-21 02:00:00|27849.5|27842.5|27882|27875|27882|27875|27847|27840|1961
1668999600000|2022-11-21 03:00:00|27879.5|27872.5|27912|27905|27917|27910|27879.5|27872.5|1526
1669003200000|2022-11-21 04:00:00|27909.5|27902.5|27897|27890|27917|27910|27897|27890|1386
1669006800000|2022-11-21 05:00:00|27902|27895|27927|27920|27932|27925|27892|27885|3066
1669010400000|2022-11-21 06:00:00|27932|27925|27942|27935|27977|27970|27932|27925|3692
1669014000000|2022-11-21 07:00:00|27944.5|27937.5|27927|27920|27957|27950|27917|27910|442
1669017600000|2022-11-21 08:00:00|27932|27925|27937|27930|27957|27950|27922|27915|614
1669021200000|2022-11-21 09:00:00|27939.5|27932.5|27962|27955|27972|27965|27927|27920|719
1669024800000|2022-11-21 10:00:00|27967|27960|27962|27955|27977|27970|27947|27940|452
1669028400000|2022-11-21 11:00:00|27957|27950|27952|27945|27972|27965|27947|27940|368
1669032000000|2022-11-21 12:00:00|27954.5|27947.5|27979.5|27972.5|27982|27975|27947|27940|745
1669035600000|2022-11-21 13:00:00|27977|27970|27997|27990|28012|28005|27972|27965|948
1669039200000|2022-11-21 14:00:00|27999.5|27992.5|28057|28050|28072|28065|27977|27970|2139
1669042800000|2022-11-21 15:00:00|28062|28055|27997|27990|28067|28060|27967|27960|2067
1669046400000|2022-11-21 16:00:00|27992|27985|28007|28000|28047|28040|27987|27980|1727
1669050000000|2022-11-21 17:00:00|28012|28005|28039.5|28032.5|28067|28060|28007|28000|1099
1669053600000|2022-11-21 18:00:00|28042|28035|28062|28055|28092|28085|28037|28030|1032
1669057200000|2022-11-21 19:00:00|28067|28060|28057|28050|28082|28075|28057|28050|643
1669060800000|2022-11-21 20:00:00|28054.5|28047.5|28052|28045|28077|28070|28042|28035|940
1669064400000|2022-11-21 21:00:00|28054.5|28047.5|28063.5|28033.5|28065.3|28057.5|28044.5|28033.5|316
1669068000000|2022-11-21 22:00:00|28062.8|28032.8|28066.3|28036.3|28073.7|28043.7|28062.3|28032.3|0
1669071600000|2022-11-21 23:00:00|28067.3|28037.3|28039.5|28032.5|28087.9|28057.9|28017|28010|9644
1669075200000|2022-11-22 00:00:00|28042|28035|28167|28160|28192|28185|28037|28030|8421
1669078800000|2022-11-22 01:00:00|28164.5|28157.5|28162|28155|28202|28195|28152|28145|3558
1669082400000|2022-11-22 02:00:00|28159.5|28152.5|28147|28140|28172|28165|28127|28120|2195
1669086000000|2022-11-22 03:00:00|28144.5|28137.5|28137|28130|28177|28170|28132|28125|1856
1669089600000|2022-11-22 04:00:00|28142|28135|28132|28125|28147|28140|28127|28120|1315
1669093200000|2022-11-22 05:00:00|28127|28120|28127|28120|28152|28145|28119.5|28112.5|3973
1669096800000|2022-11-22 06:00:00|28122|28115|28092|28085|28152|28145|28089.5|28082.5|3936
1669100400000|2022-11-22 07:00:00|28089.5|28082.5|28107|28100|28117|28110|28067|28060|689
1669104000000|2022-11-22 08:00:00|28109.5|28102.5|28097|28090|28112|28105|28052|28045|1290
1669107600000|2022-11-22 09:00:00|28102|28095|28162|28155|28177|28170|28092|28085|986
1669111200000|2022-11-22 10:00:00|28159.5|28152.5|28127|28120|28164.5|28157.5|28122|28115|395
1669114800000|2022-11-22 11:00:00|28132|28125|28097|28090|28137|28130|28087|28080|748
1669118400000|2022-11-22 12:00:00|28092|28085|28132|28125|28142|28135|28092|28085|1021
1669122000000|2022-11-22 13:00:00|28137|28130|28172|28165|28172|28165|28132|28125|884
1669125600000|2022-11-22 14:00:00|28177|28170|28167|28160|28182|28175|28119.5|28112.5|1893
1669129200000|2022-11-22 15:00:00|28164.5|28157.5|28284.5|28277.5|28287|28280|28162|28155|2533
1669132800000|2022-11-22 16:00:00|28287|28280|28237|28230|28287|28280|28227|28220|1514
1669136400000|2022-11-22 17:00:00|28239.5|28232.5|28257|28250|28262|28255|28237|28230|847
1669140000000|2022-11-22 18:00:00|28262|28255|28282|28275|28287|28280|28247|28240|634
1669143600000|2022-11-22 19:00:00|28287|28280|28297|28290|28297|28290|28267|28260|748
1669147200000|2022-11-22 20:00:00|28302|28295|28347|28340|28352|28345|28297|28290|1912
1669150800000|2022-11-22 21:00:00|28344.5|28337.5|28349.1|28319.1|28349.5|28342.5|28332|28317.3|237
1669154400000|2022-11-22 22:00:00|28349.6|28319.6|28372.9|28342.9|28399.8|28369.8|28347.6|28317.6|0
1669158000000|2022-11-22 23:00:00|28371.9|28341.9|28352|28345|28379.9|28349.9|28324.5|28316|12420
1669161600000|2022-11-23 00:00:00|28349.5|28342.5|28377|28370|28412|28405|28347|28340|2112
1669165200000|2022-11-23 01:00:00|28382|28375|28374.3|28367.3|28386.8|28379.8|28361.8|28354.8|1298
1669168800000|2022-11-23 02:00:00|28371.8|28364.8|28371.8|28364.8|28384.3|28377.3|28356.8|28349.8|586
1669172400000|2022-11-23 03:00:00|28374.3|28367.3|28366.8|28359.8|28376.8|28369.8|28356.8|28349.8|804
1669176000000|2022-11-23 04:00:00|28371.8|28364.8|28366.8|28359.8|28381.8|28374.8|28366.8|28359.8|736
1669179600000|2022-11-23 05:00:00|28371.8|28364.8|28376.8|28369.8|28381.8|28374.8|28366.8|28359.8|979
1669183200000|2022-11-23 06:00:00|28379.3|28372.3|28371.8|28364.8|28381.8|28374.8|28361.8|28354.8|792
1669186800000|2022-11-23 07:00:00|28374.3|28367.3|28376.8|28369.8|28386.8|28379.8|28351.8|28344.8|300
1669190400000|2022-11-23 08:00:00|28381.8|28374.8|28361.8|28354.8|28381.8|28374.8|28334.3|28327.3|1814
1669194000000|2022-11-23 09:00:00|28364.3|28357.3|28391.8|28384.8|28391.8|28384.8|28354.3|28347.3|710
1669197600000|2022-11-23 10:00:00|28389.3|28382.3|28381.8|28374.8|28391.8|28384.8|28376.8|28369.8|379
1669201200000|2022-11-23 11:00:00|28379.3|28372.3|28396.8|28389.8|28396.8|28389.8|28376.8|28369.8|528
1669204800000|2022-11-23 12:00:00|28394.3|28387.3|28391.8|28384.8|28396.8|28389.8|28381.8|28374.8|660
1669208400000|2022-11-23 13:00:00|28389.3|28382.3|28356.8|28349.8|28391.8|28384.8|28331.8|28324.8|902
1669212000000|2022-11-23 14:00:00|28361.8|28354.8|28399.3|28392.3|28421.8|28414.8|28341.8|28334.8|2821
1669215600000|2022-11-23 15:00:00|28401.8|28394.8|28391.8|28384.8|28421.8|28414.8|28379.3|28372.3|1726
1669219200000|2022-11-23 16:00:00|28396.8|28389.8|28341.8|28334.8|28406.8|28399.8|28326.8|28319.8|1898
1669222800000|2022-11-23 17:00:00|28344.3|28337.3|28311.8|28304.8|28366.8|28359.8|28296.8|28289.8|1405
1669226400000|2022-11-23 18:00:00|28309.3|28302.3|28351.8|28344.8|28356.8|28349.8|28301.8|28294.8|1500
1669230000000|2022-11-23 19:00:00|28354.3|28347.3|28364.3|28357.3|28406.8|28399.8|28331.8|28324.8|1964
1669233600000|2022-11-23 20:00:00|28366.8|28359.8|28354.3|28347.3|28396.8|28389.8|28336.8|28329.8|2279
1669237200000|2022-11-23 21:00:00|28351.8|28344.8|28359.3|28329.3|28361.8|28354.8|28346.8|28329.2|332
1669240800000|2022-11-23 22:00:00|28358.5|28328.5|28362.4|28332.4|28364.8|28334.8|28355.4|28325.4|0
1669244400000|2022-11-23 23:00:00|28360.8|28330.8|28396.8|28389.8|28411.8|28404.8|28344.3|28328.4|14246
1669248000000|2022-11-24 00:00:00|28394.3|28387.3|28469.3|28462.3|28506.8|28499.8|28394.3|28387.3|9582
1669251600000|2022-11-24 01:00:00|28471.8|28464.8|28461.8|28454.8|28501.8|28494.8|28436.8|28429.8|4192
1669255200000|2022-11-24 02:00:00|28459.3|28452.3|28451.8|28444.8|28466.8|28459.8|28421.8|28414.8|1781
1669258800000|2022-11-24 03:00:00|28446.8|28439.8|28416.8|28409.8|28451.8|28444.8|28411.8|28404.8|2301
1669262400000|2022-11-24 04:00:00|28419.3|28412.3|28421.8|28414.8|28431.8|28424.8|28411.8|28404.8|2243
1669266000000|2022-11-24 05:00:00|28424.3|28417.3|28391.8|28384.8|28431.8|28424.8|28391.8|28384.8|6178
1669269600000|2022-11-24 06:00:00|28381.8|28374.8|28371.8|28364.8|28406.8|28399.8|28356.8|28349.8|3386
1669273200000|2022-11-24 07:00:00|28374.3|28367.3|28376.8|28369.8|28391.8|28384.8|28371.8|28364.8|491
1669276800000|2022-11-24 08:00:00|28379.3|28372.3|28396.8|28389.8|28404.3|28397.3|28351.8|28344.8|793
1669280400000|2022-11-24 09:00:00|28399.3|28392.3|28386.8|28379.8|28416.8|28409.8|28386.8|28379.8|623
1669284000000|2022-11-24 10:00:00|28391.8|28384.8|28406.8|28399.8|28406.8|28399.8|28381.8|28374.8|516
1669287600000|2022-11-24 11:00:00|28401.8|28394.8|28401.8|28394.8|28406.8|28399.8|28386.8|28379.8|350
1669291200000|2022-11-24 12:00:00|28406.8|28399.8|28381.8|28374.8|28406.8|28399.8|28379.3|28372.3|406
1669294800000|2022-11-24 13:00:00|28379.3|28372.3|28361.8|28354.8|28381.8|28374.8|28341.8|28334.8|758
1669298400000|2022-11-24 14:00:00|28356.8|28349.8|28351.8|28344.8|28356.8|28349.8|28336.8|28329.8|608
1669302000000|2022-11-24 15:00:00|28354.3|28347.3|28391.8|28384.8|28394.3|28387.3|28351.8|28344.8|777
1669305600000|2022-11-24 16:00:00|28394.3|28387.3|28391.8|28384.8|28396.8|28389.8|28376.8|28369.8|993
1669309200000|2022-11-24 17:00:00|28389.3|28382.3|28383.3|28368.3|28391.8|28384.8|28376.8|28365.8|549
1669312800000|2022-11-24 18:00:00|28385.8|28370.8|28388.3|28373.3|28390.8|28375.8|28380.8|28365.8|28
1669316400000|2022-11-24 19:00:00|28385.8|28370.8|28388.3|28373.3|28395.8|28380.8|28385.8|28370.8|16
1669320000000|2022-11-24 20:00:00|28385.8|28370.8|28385.8|28370.8|28390.8|28375.8|28378.3|28363.3|92
1669323600000|2022-11-24 21:00:00|28388.3|28373.3|28400.5|28370.5|28401.1|28380.8|28385.8|28370.4|4737
1669327200000|2022-11-24 22:00:00|28400.6|28370.6|28409.6|28379.6|28410|28380|28400.6|28370.6|0
1669330800000|2022-11-24 23:00:00|28398.5|28368.5|28361.8|28354.8|28412.7|28404.8|28361.8|28354.8|752
1669334400000|2022-11-25 00:00:00|28371.8|28364.8|28356.8|28349.8|28391.8|28384.8|28276.8|28269.8|6393
1669338000000|2022-11-25 01:00:00|28361.8|28354.8|28336.8|28329.8|28381.8|28374.8|28316.8|28309.8|3593
1669341600000|2022-11-25 02:00:00|28334.3|28327.3|28266.8|28259.8|28346.8|28339.8|28256.8|28249.8|2597
1669345200000|2022-11-25 03:00:00|28261.8|28254.8|28296.8|28289.8|28296.8|28289.8|28256.8|28249.8|1982
1669348800000|2022-11-25 04:00:00|28291.8|28284.8|28281.8|28274.8|28296.8|28289.8|28271.8|28264.8|1446
1669352400000|2022-11-25 05:00:00|28284.3|28277.3|28296.8|28289.8|28301.8|28294.8|28276.8|28269.8|2783
1669356000000|2022-11-25 06:00:00|28291.8|28284.8|28336.8|28329.8|28341.8|28334.8|28291.8|28284.8|3679
1669359600000|2022-11-25 07:00:00|28339.3|28332.3|28321.8|28314.8|28351.8|28344.8|28319.3|28312.3|538
1669363200000|2022-11-25 08:00:00|28319.3|28312.3|28326.8|28319.8|28331.8|28324.8|28301.8|28294.8|573
1669366800000|2022-11-25 09:00:00|28321.8|28314.8|28311.8|28304.8|28351.8|28344.8|28306.8|28299.8|1122
1669370400000|2022-11-25 10:00:00|28306.8|28299.8|28361.8|28354.8|28376.8|28369.8|28301.8|28294.8|708
1669374000000|2022-11-25 11:00:00|28356.8|28349.8|28356.8|28349.8|28371.8|28364.8|28349.3|28342.3|252
1669377600000|2022-11-25 12:00:00|28354.3|28347.3|28366.8|28359.8|28386.8|28379.8|28351.8|28344.8|663
1669381200000|2022-11-25 13:00:00|28369.3|28362.3|28341.8|28334.8|28371.8|28364.8|28336.8|28329.8|954
1669384800000|2022-11-25 14:00:00|28339.3|28332.3|28356.8|28349.8|28366.8|28359.8|28316.8|28309.8|1252
1669388400000|2022-11-25 15:00:00|28359.3|28352.3|28351.8|28344.8|28371.8|28364.8|28336.8|28329.8|919
1669392000000|2022-11-25 16:00:00|28349.3|28342.3|28381.8|28374.8|28384.3|28377.3|28346.8|28339.8|1278
1669395600000|2022-11-25 17:00:00|28379.3|28372.3|28341.8|28334.8|28381.8|28374.8|28331.8|28324.8|624
1669399200000|2022-11-25 18:00:00|28344.3|28337.3|28348.3|28333.3|28365.8|28350.8|28336.8|28329.8|209
1669402800000|2022-11-25 19:00:00|28350.8|28335.8|28358.3|28343.3|28358.3|28343.3|28348.3|28333.3|26
1669406400000|2022-11-25 20:00:00|28360.8|28345.8|28370.8|28355.8|28373.3|28358.3|28348.3|28333.3|83
1669410000000|2022-11-25 21:00:00|28368.3|28353.3|28383|28353|28383|28363.3|28355.8|28340.8|17315
1669590000000|2022-11-27 23:00:00|28285.8|28270.8|28239.3|28232.3|28293.3|28278.3|28224.3|28217.3|11143
1669593600000|2022-11-28 00:00:00|28231.8|28224.8|28136.8|28129.8|28251.8|28244.8|28106.8|28099.8|7877
1669597200000|2022-11-28 01:00:00|28134.3|28127.3|28081.6|28074.6|28176.8|28169.8|28046.8|28039.8|4724
1669600800000|2022-11-28 02:00:00|28086.6|28079.6|28156.6|28149.6|28156.6|28149.6|28061.6|28054.6|2320
1669604400000|2022-11-28 03:00:00|28154.1|28147.1|28156.6|28149.6|28161.6|28154.6|28131.6|28124.6|1320
1669608000000|2022-11-28 04:00:00|28161.6|28154.6|28146.6|28139.6|28169.1|28162.1|28131.6|28124.6|1747
1669611600000|2022-11-28 05:00:00|28149.1|28142.1|28139.1|28132.1|28149.1|28142.1|28111.6|28104.6|2858
1669615200000|2022-11-28 06:00:00|28146.6|28139.6|28186.6|28179.6|28186.6|28179.6|28136.6|28129.6|3231
1669618800000|2022-11-28 07:00:00|28184.1|28177.1|28171.6|28164.6|28196.6|28189.6|28159.1|28152.1|917
1669622400000|2022-11-28 08:00:00|28174.1|28167.1|28146.6|28139.6|28211.6|28204.6|28131.6|28124.6|956
1669626000000|2022-11-28 09:00:00|28141.6|28134.6|28086.6|28079.6|28151.6|28144.6|28076.6|28069.6|1097
1669629600000|2022-11-28 10:00:00|28081.6|28074.6|28121.6|28114.6|28131.6|28124.6|28076.6|28069.6|1295
1669633200000|2022-11-28 11:00:00|28116.6|28109.6|28141.6|28134.6|28141.6|28134.6|28116.6|28109.6|584
1669636800000|2022-11-28 12:00:00|28146.6|28139.6|28156.6|28149.6|28161.6|28154.6|28134.1|28127.1|409
1669640400000|2022-11-28 13:00:00|28151.6|28144.6|28181.6|28174.6|28186.6|28179.6|28151.6|28144.6|661
1669644000000|2022-11-28 14:00:00|28184.1|28177.1|28246.6|28239.6|28261.6|28254.6|28156.6|28149.6|1963
1669647600000|2022-11-28 15:00:00|28244.1|28237.1|28256.6|28249.6|28306.6|28299.6|28236.6|28229.6|2110
1669651200000|2022-11-28 16:00:00|28259.1|28252.1|28241.6|28234.6|28266.6|28259.6|28231.6|28224.6|1342
1669654800000|2022-11-28 17:00:00|28239.1|28232.1|28201.6|28194.6|28266.6|28259.6|28196.6|28189.6|1060
1669658400000|2022-11-28 18:00:00|28204.1|28197.1|28171.6|28164.6|28221.6|28214.6|28161.6|28154.6|769
1669662000000|2022-11-28 19:00:00|28169.1|28162.1|28121.6|28114.6|28176.6|28169.6|28106.6|28099.6|1088
1669665600000|2022-11-28 20:00:00|28116.6|28109.6|28086.6|28079.6|28124.1|28117.1|28076.6|28069.6|1924
1669669200000|2022-11-28 21:00:00|28084.1|28077.1|28125|28095|28125|28104.6|28084.1|28077.1|288
1669672800000|2022-11-28 22:00:00|28125.1|28095.1|28128.1|28098.1|28128.1|28098.1|28117.7|28087.7|0
1669676400000|2022-11-28 23:00:00|28132.7|28102.7|28006.6|27999.6|28135.2|28105.2|28006.6|27999.6|16972
1669680000000|2022-11-29 00:00:00|28009.1|28002.1|27966.6|27959.6|28011.6|28004.6|27906.6|27899.6|8454
1669683600000|2022-11-29 01:00:00|27971.6|27964.6|28041.6|28034.6|28061.6|28054.6|27971.6|27964.6|4855
1669687200000|2022-11-29 02:00:00|28039.1|28032.1|28006.6|27999.6|28041.6|28034.6|27996.6|27989.6|1996
1669690800000|2022-11-29 03:00:00|28011.6|28004.6|28011.6|28004.6|28036.6|28029.6|27991.6|27984.6|2209
1669694400000|2022-11-29 04:00:00|28016.6|28009.6|28021.6|28014.6|28056.6|28049.6|28016.6|28009.6|2274
1669698000000|2022-11-29 05:00:00|28024.1|28017.1|28041.6|28034.6|28051.6|28044.6|28021.6|28014.6|4273
1669701600000|2022-11-29 06:00:00|28046.6|28039.6|28076.6|28069.6|28081.6|28074.6|28031.6|28024.6|3638
1669705200000|2022-11-29 07:00:00|28079.1|28072.1|28086.6|28079.6|28124.1|28117.1|28074.1|28067.1|623
1669708800000|2022-11-29 08:00:00|28089.1|28082.1|28086.6|28079.6|28106.6|28099.6|28066.6|28059.6|1221
1669712400000|2022-11-29 09:00:00|28081.6|28074.6|28016.6|28009.6|28089.1|28082.1|28001.6|27994.6|806
1669716000000|2022-11-29 10:00:00|28019.1|28012.1|28041.6|28034.6|28054.1|28047.1|28016.6|28009.6|1167
1669719600000|2022-11-29 11:00:00|28046.6|28039.6|28056.6|28049.6|28056.6|28049.6|28016.6|28009.6|432
1669723200000|2022-11-29 12:00:00|28054.1|28047.1|28051.6|28044.6|28061.6|28054.6|28036.6|28029.6|635
1669726800000|2022-11-29 13:00:00|28049.1|28042.1|28021.6|28014.6|28051.6|28044.6|27991.6|27984.6|893
1669730400000|2022-11-29 14:00:00|28019.1|28012.1|28006.6|27999.6|28046.6|28039.6|27996.6|27989.6|1468
1669734000000|2022-11-29 15:00:00|28004.1|27997.1|28026.6|28019.6|28051.6|28044.6|27986.6|27979.6|1597
1669737600000|2022-11-29 16:00:00|28031.6|28024.6|27946.6|27939.6|28036.6|28029.6|27906.6|27899.6|2156
1669741200000|2022-11-29 17:00:00|27944.1|27937.1|27971.6|27964.6|27981.6|27974.6|27931.6|27924.6|960
1669744800000|2022-11-29 18:00:00|27969.1|27962.1|27986.6|27979.6|27986.6|27979.6|27946.6|27939.6|718
1669748400000|2022-11-29 19:00:00|27991.6|27984.6|27981.6|27974.6|28019.1|28012.1|27961.6|27954.6|1034
1669752000000|2022-11-29 20:00:00|27984.1|27977.1|27991.6|27984.6|28016.6|28009.6|27976.6|27969.6|1530
1669755600000|2022-11-29 21:00:00|27989.1|27982.1|27995.9|27965.9|27999.1|27992.1|27976.6|27965|203
1669759200000|2022-11-29 22:00:00|27994.4|27964.4|27995.6|27965.6|27999.6|27969.6|27991.4|27961.4|0
1669762800000|2022-11-29 23:00:00|27994.6|27964.6|27914.1|27907.1|27997|27973.1|27906.6|27899.6|12133
1669766400000|2022-11-30 00:00:00|27911.6|27904.6|27906.6|27899.6|27931.6|27924.6|27836.6|27829.6|7445
1669770000000|2022-11-30 01:00:00|27911.6|27904.6|27851.5|27844.5|27921.6|27914.6|27811.6|27804.6|6133
1669773600000|2022-11-30 02:00:00|27849|27842|27896.5|27889.5|27896.5|27889.5|27836.5|27829.5|2216
1669777200000|2022-11-30 03:00:00|27899|27892|27906.5|27899.5|27926.5|27919.5|27886.5|27879.5|3135
1669780800000|2022-11-30 04:00:00|27911.5|27904.5|27931.5|27924.5|27941.5|27934.5|27906.5|27899.5|2191
1669784400000|2022-11-30 05:00:00|27929|27922|27961.5|27954.5|27971.5|27964.5|27916.5|27909.5|5888
1669788000000|2022-11-30 06:00:00|27971.5|27964.5|28049|28042|28056.5|28049.5|27966.5|27959.5|7402
1669791600000|2022-11-30 07:00:00|28046.5|28039.5|28061.5|28054.5|28076.5|28069.5|28041.5|28034.5|565
1669795200000|2022-11-30 08:00:00|28064|28057|28081.5|28074.5|28096.5|28089.5|28056.5|28049.5|972
1669798800000|2022-11-30 09:00:00|28086.5|28079.5|28091.5|28084.5|28136.5|28129.5|28076.5|28069.5|1404
1669802400000|2022-11-30 10:00:00|28096.5|28089.5|28066.5|28059.5|28109|28102|28066.5|28059.5|610
1669806000000|2022-11-30 11:00:00|28071.5|28064.5|28091.5|28084.5|28094|28087|28061.5|28054.5|243
1669809600000|2022-11-30 12:00:00|28089|28082|28084|28077|28096.5|28089.5|28071.5|28064.5|370
1669813200000|2022-11-30 13:00:00|28086.5|28079.5|28074|28067|28116.5|28109.5|28051.5|28044.5|1723
1669816800000|2022-11-30 14:00:00|28076.5|28069.5|28081.5|28074.5|28111.5|28104.5|28066.5|28059.5|2107
1669820400000|2022-11-30 15:00:00|28089|28082|28036.5|28029.5|28091.5|28084.5|28036.5|28029.5|2107
1669824000000|2022-11-30 16:00:00|28039|28032|28051.5|28044.5|28081.5|28074.5|28026.5|28019.5|1710
1669827600000|2022-11-30 17:00:00|28056.5|28049.5|27996.5|27989.5|28056.5|28049.5|27971.5|27964.5|1110
1669831200000|2022-11-30 18:00:00|27999|27992|28151.5|28144.5|28161.5|28154.5|27991.5|27984.5|2989
1669834800000|2022-11-30 19:00:00|28156.5|28149.5|28281.5|28274.5|28291.5|28284.5|28156.5|28149.5|3616
1669838400000|2022-11-30 20:00:00|28279|28272|28371.5|28364.5|28389|28382|28274|28267|3346
1669842000000|2022-11-30 21:00:00|28369|28362|28438.2|28408.2|28438.6|28419.5|28361.5|28354.5|1087
1669845600000|2022-11-30 22:00:00|28438|28408|28464.7|28434.7|28464.7|28434.7|28427|28397|0
1669849200000|2022-11-30 23:00:00|28470.9|28440.9|28479|28472|28496.5|28489.5|28405.5|28390.5|21784
1669852800000|2022-12-01 00:00:00|28456.5|28449.5|28276.5|28269.5|28486.5|28479.5|28266.5|28259.5|10815
1669856400000|2022-12-01 01:00:00|28274|28267|28261.5|28254.5|28311.5|28304.5|28236.5|28229.5|6043
1669860000000|2022-12-01 02:00:00|28264|28257|28296.5|28289.5|28301.5|28294.5|28256.5|28249.5|2494
1669863600000|2022-12-01 03:00:00|28291.5|28284.5|28291.5|28284.5|28309|28302|28266.5|28259.5|2117
1669867200000|2022-12-01 04:00:00|28296.5|28289.5|28294|28287|28296.5|28289.5|28271.5|28264.5|1874
1669870800000|2022-12-01 05:00:00|28291.5|28284.5|28251.5|28244.5|28311.5|28304.5|28246.5|28239.5|6406
1669874400000|2022-12-01 06:00:00|28249|28242|28226.5|28219.5|28274|28267|28226.5|28219.5|4982
1669878000000|2022-12-01 07:00:00|28221.5|28214.5|28211.5|28204.5|28221.5|28214.5|28181.5|28174.5|736
1669881600000|2022-12-01 08:00:00|28214|28207|28186.5|28179.5|28221.5|28214.5|28146.5|28139.5|1329
1669885200000|2022-12-01 09:00:00|28189|28182|28186.5|28179.5|28201.5|28194.5|28161.5|28154.5|836
1669888800000|2022-12-01 10:00:00|28191.5|28184.5|28186.5|28179.5|28216.5|28209.5|28184|28177|437
1669892400000|2022-12-01 11:00:00|28184|28177|28201.5|28194.5|28206.5|28199.5|28181.5|28174.5|373
1669896000000|2022-12-01 12:00:00|28199|28192|28236.5|28229.5|28236.5|28229.5|28181.5|28174.5|617
1669899600000|2022-12-01 13:00:00|28234|28227|28219|28212|28261.5|28254.5|28199|28192|1668
1669903200000|2022-12-01 14:00:00|28216.5|28209.5|28199|28192|28241.5|28234.5|28166.5|28159.5|2295
1669906800000|2022-12-01 15:00:00|28204|28197|28111.5|28104.5|28229|28222|28001.5|27994.5|6217
1669910400000|2022-12-01 16:00:00|28114|28107|28001.5|27994.5|28116.5|28109.5|27991.5|27984.5|3398
1669914000000|2022-12-01 17:00:00|27996.5|27989.5|28001.5|27994.5|28011.5|28004.5|27936.5|27929.5|2444
1669917600000|2022-12-01 18:00:00|27999|27992|28001.5|27994.5|28026.5|28019.5|27946.5|27939.5|2868
1669921200000|2022-12-01 19:00:00|28006.5|27999.5|28036.5|28029.5|28051.5|28044.5|27979|27972|1369
1669924800000|2022-12-01 20:00:00|28034|28027|28011.5|28004.5|28056.5|28049.5|28006.5|27999.5|1274
1669928400000|2022-12-01 21:00:00|28006.5|27999.5|28012|27982|28016.5|28009.5|27996.5|27980|233
1669932000000|2022-12-01 22:00:00|28011.4|27981.4|28002.8|27972.8|28011.4|27981.4|27999|27969|0
1669935600000|2022-12-01 23:00:00|28001.5|27971.5|28039|28032|28056.5|28049.5|27993|27965.5|20799
1669939200000|2022-12-02 00:00:00|28036.5|28029.5|27821.5|27814.5|28036.5|28029.5|27766.5|27759.5|12062
1669942800000|2022-12-02 01:00:00|27819|27812|27681.4|27674.4|27826.5|27819.5|27666.4|27659.4|7076
1669946400000|2022-12-02 02:00:00|27686.4|27679.4|27713.9|27706.9|27746.4|27739.4|27671.4|27664.4|3052
1669950000000|2022-12-02 03:00:00|27716.4|27709.4|27736.4|27729.4|27756.4|27749.4|27696.4|27689.4|2706
1669953600000|2022-12-02 04:00:00|27733.9|27726.9|27756.4|27749.4|27771.4|27764.4|27698.9|27691.9|2114
1669957200000|2022-12-02 05:00:00|27753.9|27746.9|27766.4|27759.4|27771.4|27764.4|27716.4|27709.4|5218
1669960800000|2022-12-02 06:00:00|27771.4|27764.4|27768.9|27761.9|27776.4|27769.4|27731.4|27724.4|4797
1669964400000|2022-12-02 07:00:00|27771.4|27764.4|27751.4|27744.4|27791.4|27784.4|27751.4|27744.4|832
1669968000000|2022-12-02 08:00:00|27753.9|27746.9|27701.4|27694.4|27761.4|27754.4|27678.9|27671.9|1978
1669971600000|2022-12-02 09:00:00|27703.9|27696.9|27721.4|27714.4|27726.4|27719.4|27676.4|27669.4|869
1669975200000|2022-12-02 10:00:00|27716.4|27709.4|27721.4|27714.4|27741.4|27734.4|27706.4|27699.4|674
1669978800000|2022-12-02 11:00:00|27711.4|27704.4|27706.4|27699.4|27718.9|27711.9|27686.4|27679.4|520
1669982400000|2022-12-02 12:00:00|27708.9|27701.9|27751.4|27744.4|27756.4|27749.4|27686.4|27679.4|1325
1669986000000|2022-12-02 13:00:00|27746.4|27739.4|27606.4|27599.4|27771.4|27764.4|27503.9|27496.9|5229
1669989600000|2022-12-02 14:00:00|27601.4|27594.4|27746.4|27739.4|27751.4|27744.4|27546.4|27539.4|3699
1669993200000|2022-12-02 15:00:00|27748.9|27741.9|27756.4|27749.4|27806.4|27799.4|27711.4|27704.4|2990
1669996800000|2022-12-02 16:00:00|27758.9|27751.9|27776.4|27769.4|27811.4|27804.4|27721.4|27714.4|1874
1670000400000|2022-12-02 17:00:00|27771.4|27764.4|27716.4|27709.4|27786.4|27779.4|27706.4|27699.4|1050
1670004000000|2022-12-02 18:00:00|27713.9|27706.9|27711.4|27704.4|27731.4|27724.4|27683.9|27676.9|790
1670007600000|2022-12-02 19:00:00|27706.4|27699.4|27753.9|27746.9|27758.9|27751.9|27671.4|27664.4|1054
1670011200000|2022-12-02 20:00:00|27756.4|27749.4|27716.4|27709.4|27796.4|27789.4|27711.4|27704.4|1681
1670014800000|2022-12-02 21:00:00|27713.9|27706.9|27667.7|27637.7|27716.4|27709.4|27651.4|27637.5|416
1670194800000|2022-12-04 23:00:00|27685.4|27670.4|27783.9|27776.9|27813.9|27806.9|27630.4|27615.4|20850
1670198400000|2022-12-05 00:00:00|27791.4|27784.4|27801.4|27794.4|27866.4|27859.4|27691.4|27684.4|7890
1670202000000|2022-12-05 01:00:00|27803.9|27796.9|27806.4|27799.4|27851.4|27844.4|27756.4|27749.4|4021
1670205600000|2022-12-05 02:00:00|27808.9|27801.9|27781.3|27774.3|27836.4|27829.4|27781.3|27774.3|2321
1670209200000|2022-12-05 03:00:00|27776.3|27769.3|27801.3|27794.3|27806.3|27799.3|27751.3|27744.3|2530
1670212800000|2022-12-05 04:00:00|27798.8|27791.8|27788.8|27781.8|27806.3|27799.3|27776.3|27769.3|1609
1670216400000|2022-12-05 05:00:00|27786.3|27779.3|27826.3|27819.3|27831.3|27824.3|27771.3|27764.3|5604
1670220000000|2022-12-05 06:00:00|27831.3|27824.3|27856.3|27849.3|27866.3|27859.3|27813.8|27806.8|2529
1670223600000|2022-12-05 07:00:00|27853.8|27846.8|27851.3|27844.3|27861.3|27854.3|27826.3|27819.3|565
1670227200000|2022-12-05 08:00:00|27856.3|27849.3|27876.3|27869.3|27876.3|27869.3|27796.3|27789.3|3384
1670230800000|2022-12-05 09:00:00|27873.8|27866.8|27841.3|27834.3|27876.3|27869.3|27816.3|27809.3|1101
1670234400000|2022-12-05 10:00:00|27838.8|27831.8|27816.3|27809.3|27851.3|27844.3|27811.3|27804.3|738
1670238000000|2022-12-05 11:00:00|27818.8|27811.8|27826.3|27819.3|27836.3|27829.3|27806.3|27799.3|1578
1670241600000|2022-12-05 12:00:00|27823.8|27816.8|27801.3|27794.3|27826.3|27819.3|27786.3|27779.3|563
1670245200000|2022-12-05 13:00:00|27803.8|27796.8|27786.3|27779.3|27826.3|27819.3|27771.3|27764.3|1636
1670248800000|2022-12-05 14:00:00|27783.8|27776.8|27818.8|27811.8|27866.3|27859.3|27776.3|27769.3|1963
1670252400000|2022-12-05 15:00:00|27791.3|27784.3|27836.3|27829.3|27836.3|27829.3|27756.3|27749.3|2474
1670256000000|2022-12-05 16:00:00|27841.3|27834.3|27778.8|27771.8|27871.3|27864.3|27776.3|27769.3|2863
1670259600000|2022-12-05 17:00:00|27776.3|27769.3|27741.3|27734.3|27796.3|27789.3|27736.3|27729.3|1658
1670263200000|2022-12-05 18:00:00|27743.8|27736.8|27676.3|27669.3|27753.8|27746.8|27673.8|27666.8|973
1670266800000|2022-12-05 19:00:00|27673.8|27666.8|27666.3|27659.3|27686.3|27679.3|27633.8|27626.8|1067
1670270400000|2022-12-05 20:00:00|27671.3|27664.3|27683.8|27676.8|27701.3|27694.3|27646.3|27639.3|2853
1670274000000|2022-12-05 21:00:00|27691.3|27684.3|27707.8|27677.8|27708.4|27694.3|27671.3|27664.3|490
1670277600000|2022-12-05 22:00:00|27707.7|27677.7|27709.7|27679.7|27711.5|27681.5|27703.7|27673.7|0
1670281200000|2022-12-05 23:00:00|27705.6|27675.6|27683.8|27676.8|27738.8|27731.8|27666.3|27655.7|30768
1670284800000|2022-12-06 00:00:00|27706.3|27699.3|27856.3|27849.3|27876.3|27869.3|27703.8|27696.8|12514
1670288400000|2022-12-06 01:00:00|27861.3|27854.3|27836.2|27829.2|27876.3|27869.3|27816.2|27809.2|6257
1670292000000|2022-12-06 02:00:00|27833.7|27826.7|27911.2|27904.2|27921.2|27914.2|27826.2|27819.2|3853
1670295600000|2022-12-06 03:00:00|27913.7|27906.7|27936.2|27929.2|27946.2|27939.2|27891.2|27884.2|3999
1670299200000|2022-12-06 04:00:00|27941.2|27934.2|27901.2|27894.2|27941.2|27934.2|27891.2|27884.2|3967
1670302800000|2022-12-06 05:00:00|27906.2|27899.2|27906.2|27899.2|27931.2|27924.2|27896.2|27889.2|3617
1670306400000|2022-12-06 06:00:00|27901.2|27894.2|27861.2|27854.2|27906.2|27899.2|27848.7|27841.7|2870
1670310000000|2022-12-06 07:00:00|27866.2|27859.2|27866.2|27859.2|27876.2|27869.2|27848.7|27841.7|424
1670313600000|2022-12-06 08:00:00|27861.2|27854.2|27886.2|27879.2|27916.2|27909.2|27826.2|27819.2|2513
1670317200000|2022-12-06 09:00:00|27883.7|27876.7|27838.7|27831.7|27886.2|27879.2|27833.7|27826.7|909
1670320800000|2022-12-06 10:00:00|27841.2|27834.2|27823.7|27816.7|27851.2|27844.2|27786.2|27779.2|1631
1670324400000|2022-12-06 11:00:00|27821.2|27814.2|27801.2|27794.2|27826.2|27819.2|27786.2|27779.2|736
1670328000000|2022-12-06 12:00:00|27798.7|27791.7|27803.7|27796.7|27821.2|27814.2|27796.2|27789.2|707
1670331600000|2022-12-06 13:00:00|27801.2|27794.2|27801.2|27794.2|27811.2|27804.2|27761.2|27754.2|1636
1670335200000|2022-12-06 14:00:00|27803.7|27796.7|27721.2|27714.2|27821.2|27814.2|27701.2|27694.2|3105
1670338800000|2022-12-06 15:00:00|27718.7|27711.7|27676.2|27669.2|27733.7|27726.7|27621.2|27614.2|4212
1670342400000|2022-12-06 16:00:00|27673.7|27666.7|27658.7|27651.7|27691.2|27684.2|27636.2|27629.2|2376
1670346000000|2022-12-06 17:00:00|27661.2|27654.2|27616.2|27609.2|27686.2|27679.2|27606.2|27599.2|1209
1670349600000|2022-12-06 18:00:00|27613.7|27606.7|27606.2|27599.2|27623.7|27616.7|27561.2|27554.2|1441
1670353200000|2022-12-06 19:00:00|27611.2|27604.2|27591.2|27584.2|27616.2|27609.2|27551.2|27544.2|2251
1670356800000|2022-12-06 20:00:00|27593.7|27586.7|27661.2|27654.2|27666.2|27659.2|27576.2|27569.2|1911
1670360400000|2022-12-06 21:00:00|27658.7|27651.7|27677.7|27647.7|27681.2|27674.2|27651.2|27644.2|348
1670364000000|2022-12-06 22:00:00|27677.9|27647.9|27682.1|27652.1|27684|27654|27675.3|27645.3|0
1670367600000|2022-12-06 23:00:00|27683.9|27653.9|27658.7|27651.7|27701.2|27694.2|27631.2|27624.2|18237
1670371200000|2022-12-07 00:00:00|27676.2|27669.2|27711.2|27704.2|27741.2|27734.2|27641.2|27634.2|6030
1670374800000|2022-12-07 01:00:00|27716.2|27709.2|27761.1|27754.1|27786.1|27779.1|27696.2|27689.2|4822
1670378400000|2022-12-07 02:00:00|27763.6|27756.6|27736.1|27729.1|27778.6|27771.6|27726.1|27719.1|2505
1670382000000|2022-12-07 03:00:00|27738.6|27731.6|27733.6|27726.6|27741.1|27734.1|27706.1|27699.1|3352
1670385600000|2022-12-07 04:00:00|27731.1|27724.1|27736.1|27729.1|27746.1|27739.1|27698.6|27691.6|2353
1670389200000|2022-12-07 05:00:00|27731.1|27724.1|27676.1|27669.1|27736.1|27729.1|27676.1|27669.1|5267
1670392800000|2022-12-07 06:00:00|27686.1|27679.1|27663.6|27656.6|27696.1|27689.1|27641.1|27634.1|2214
1670396400000|2022-12-07 07:00:00|27661.1|27654.1|27661.1|27654.1|27681.1|27674.1|27621.1|27614.1|524
1670400000000|2022-12-07 08:00:00|27658.6|27651.6|27701.1|27694.1|27706.1|27699.1|27651.1|27644.1|989
1670403600000|2022-12-07 09:00:00|27698.6|27691.6|27656.1|27649.1|27711.1|27704.1|27636.1|27629.1|720
1670407200000|2022-12-07 10:00:00|27658.6|27651.6|27671.1|27664.1|27676.1|27669.1|27641.1|27634.1|1396
1670410800000|2022-12-07 11:00:00|27676.1|27669.1|27646.1|27639.1|27683.6|27676.6|27633.6|27626.6|228
1670414400000|2022-12-07 12:00:00|27648.6|27641.6|27611.1|27604.1|27656.1|27649.1|27591.1|27584.1|811
1670418000000|2022-12-07 13:00:00|27608.6|27601.6|27631.1|27624.1|27646.1|27639.1|27606.1|27599.1|863
1670421600000|2022-12-07 14:00:00|27633.6|27626.6|27586.1|27579.1|27676.1|27669.1|27576.1|27569.1|1391
1670425200000|2022-12-07 15:00:00|27581.1|27574.1|27696.1|27689.1|27716.1|27709.1|27558.6|27551.6|1543
1670428800000|2022-12-07 16:00:00|27701.1|27694.1|27638.6|27631.6|27726.1|27719.1|27596.1|27589.1|1146
1670432400000|2022-12-07 17:00:00|27641.1|27634.1|27636.1|27629.1|27656.1|27649.1|27593.6|27586.6|569
1670436000000|2022-12-07 18:00:00|27638.6|27631.6|27591.1|27584.1|27656.1|27649.1|27586.1|27579.1|1140
1670439600000|2022-12-07 19:00:00|27593.6|27586.6|27591.1|27584.1|27621.1|27614.1|27566.1|27559.1|454
1670443200000|2022-12-07 20:00:00|27586.1|27579.1|27586.1|27579.1|27621.1|27614.1|27571.1|27564.1|1253
1670446800000|2022-12-07 21:00:00|27581.1|27574.1|27620.2|27590.2|27620.2|27604.1|27571.1|27564.1|537
1670450400000|2022-12-07 22:00:00|27620.6|27590.6|27621.4|27591.4|27622|27592|27617.6|27587.6|0
1670454000000|2022-12-07 23:00:00|27623.4|27593.4|27621.1|27614.1|27631.4|27621.6|27581.1|27574.1|13135
1670457600000|2022-12-08 00:00:00|27626.1|27619.1|27461.1|27454.1|27646.1|27639.1|27441.1|27434.1|9078
1670461200000|2022-12-08 01:00:00|27466.1|27459.1|27427.5|27420.5|27501.1|27494.1|27411.1|27404.1|6923
1670464800000|2022-12-08 02:00:00|27425|27418|27490.8|27483.8|27505.8|27498.8|27407.5|27400.5|2832
1670468400000|2022-12-08 03:00:00|27485.8|27478.8|27520.8|27513.8|27545.8|27538.8|27485.8|27478.8|2752
1670472000000|2022-12-08 04:00:00|27523.3|27516.3|27535.8|27528.8|27560.8|27553.8|27513.3|27506.3|2272
1670475600000|2022-12-08 05:00:00|27538.3|27531.3|27570.8|27563.8|27570.8|27563.8|27515.8|27508.8|3617
1670479200000|2022-12-08 06:00:00|27565.8|27558.8|27565.8|27558.8|27570.8|27563.8|27535.8|27528.8|2284
1670482800000|2022-12-08 07:00:00|27563.3|27556.3|27600.8|27593.8|27610.8|27603.8|27563.3|27556.3|805
1670486400000|2022-12-08 08:00:00|27603.3|27596.3|27600.8|27593.8|27615.8|27608.8|27575.8|27568.8|1636
1670490000000|2022-12-08 09:00:00|27598.3|27591.3|27575.8|27568.8|27615.8|27608.8|27565.8|27558.8|563
1670493600000|2022-12-08 10:00:00|27578.3|27571.3|27560.8|27553.8|27590.8|27583.8|27540.8|27533.8|1630
1670497200000|2022-12-08 11:00:00|27558.3|27551.3|27575.8|27568.8|27585.8|27578.8|27540.8|27533.8|466
1670500800000|2022-12-08 12:00:00|27570.8|27563.8|27600.8|27593.8|27610.8|27603.8|27558.3|27551.3|830
1670504400000|2022-12-08 13:00:00|27603.3|27596.3|27645.8|27638.8|27650.8|27643.8|27598.3|27591.3|986
1670508000000|2022-12-08 14:00:00|27643.3|27636.3|27675.8|27668.8|27675.8|27668.8|27570.8|27563.8|2863
1670511600000|2022-12-08 15:00:00|27680.8|27673.8|27725.8|27718.8|27740.8|27733.8|27665.8|27658.8|2489
1670515200000|2022-12-08 16:00:00|27728.3|27721.3|27680.8|27673.8|27735.8|27728.8|27675.8|27668.8|1529
1670518800000|2022-12-08 17:00:00|27675.8|27668.8|27695.8|27688.8|27700.8|27693.8|27660.8|27653.8|1035
1670522400000|2022-12-08 18:00:00|27698.3|27691.3|27740.8|27733.8|27765.8|27758.8|27695.8|27688.8|1447
1670526000000|2022-12-08 19:00:00|27735.8|27728.8|27720.8|27713.8|27740.8|27733.8|27675.8|27668.8|1046
1670529600000|2022-12-08 20:00:00|27715.8|27708.8|27753.3|27746.3|27755.8|27748.8|27700.8|27693.8|1906
1670533200000|2022-12-08 21:00:00|27750.8|27743.8|27740.1|27710.1|27755.8|27748.8|27725.8|27707.9|405
1670536800000|2022-12-08 22:00:00|27739.6|27709.6|27743.6|27713.6|27746.8|27716.8|27736.5|27706.5|0
1670540400000|2022-12-08 23:00:00|27742.2|27712.2|27705.8|27698.8|27760.8|27753.8|27698.3|27691.3|13134
1670544000000|2022-12-09 00:00:00|27690.8|27683.8|27910.8|27903.8|27925.8|27918.8|27645.8|27638.8|13052
1670547600000|2022-12-09 01:00:00|27905.8|27898.8|27905.8|27898.8|27923.3|27916.3|27845.8|27838.8|5888
1670551200000|2022-12-09 02:00:00|27910.8|27903.8|27940.8|27933.8|27955.8|27948.8|27905.8|27898.8|3280
1670554800000|2022-12-09 03:00:00|27935.8|27928.8|27900.8|27893.8|27940.8|27933.8|27890.8|27883.8|2712
1670558400000|2022-12-09 04:00:00|27898.3|27891.3|27920.8|27913.8|27930.8|27923.8|27895.8|27888.8|2219
1670562000000|2022-12-09 05:00:00|27923.3|27916.3|27910.8|27903.8|27940.8|27933.8|27905.8|27898.8|4878
1670565600000|2022-12-09 06:00:00|27915.8|27908.8|27900.8|27893.8|27920.8|27913.8|27885.8|27878.8|3520
1670569200000|2022-12-09 07:00:00|27898.3|27891.3|27905.8|27898.8|27930.8|27923.8|27880.8|27873.8|610
1670572800000|2022-12-09 08:00:00|27910.8|27903.8|27860.8|27853.8|27910.8|27903.8|27850.8|27843.8|1024
1670576400000|2022-12-09 09:00:00|27858.3|27851.3|27855.8|27848.8|27875.8|27868.8|27835.8|27828.8|598
1670580000000|2022-12-09 10:00:00|27853.3|27846.3|27895.8|27888.8|27905.8|27898.8|27853.3|27846.3|774
1670583600000|2022-12-09 11:00:00|27898.3|27891.3|27880.8|27873.8|27920.8|27913.8|27875.8|27868.8|620
1670587200000|2022-12-09 12:00:00|27878.3|27871.3|27910.8|27903.8|27918.3|27911.3|27865.8|27858.8|559
1670590800000|2022-12-09 13:00:00|27908.3|27901.3|27840.8|27833.8|27923.3|27916.3|27763.3|27756.3|3289
1670594400000|2022-12-09 14:00:00|27838.3|27831.3|27885.8|27878.8|27890.8|27883.8|27795.8|27788.8|1659
1670598000000|2022-12-09 15:00:00|27895.8|27888.8|27960.8|27953.8|27960.8|27953.8|27858.3|27851.3|2272
1670601600000|2022-12-09 16:00:00|27965.8|27958.8|27995.8|27988.8|28000.8|27993.8|27935.8|27928.8|1697
1670605200000|2022-12-09 17:00:00|27993.3|27986.3|27960.8|27953.8|28000.8|27993.8|27955.8|27948.8|954
1670608800000|2022-12-09 18:00:00|27955.8|27948.8|27910.8|27903.8|27955.8|27948.8|27895.8|27888.8|738
1670612400000|2022-12-09 19:00:00|27915.8|27908.8|27925.8|27918.8|27935.8|27928.8|27875.8|27868.8|729
1670616000000|2022-12-09 20:00:00|27928.3|27921.3|27810.8|27803.8|27935.8|27928.8|27805.8|27798.8|2052
1670619600000|2022-12-09 21:00:00|27808.3|27801.3|27777|27747|27815.8|27808.8|27765.8|27747|408
1670799600000|2022-12-11 23:00:00|27787.3|27772.3|27713.3|27706.3|27794.8|27781.3|27708.3|27701.3|15507
1670803200000|2022-12-12 00:00:00|27718.3|27711.3|27790.8|27783.8|27808.3|27801.3|27718.3|27711.3|5050
1670806800000|2022-12-12 01:00:00|27795.8|27788.8|27825.8|27818.8|27835.8|27828.8|27775.8|27768.8|2101
1670810400000|2022-12-12 02:00:00|27823.3|27816.3|27815.5|27808.5|27823.3|27816.3|27793|27786|1123
1670814000000|2022-12-12 03:00:00|27813|27806|27815.5|27808.5|27830.5|27823.5|27805.5|27798.5|896
1670817600000|2022-12-12 04:00:00|27818|27811|27845.5|27838.5|27850.5|27843.5|27815.5|27808.5|965
1670821200000|2022-12-12 05:00:00|27840.5|27833.5|27825.5|27818.5|27860.5|27853.5|27825.5|27818.5|2433
1670824800000|2022-12-12 06:00:00|27830.5|27823.5|27840.5|27833.5|27845.5|27838.5|27825.5|27818.5|1486
1670828400000|2022-12-12 07:00:00|27838|27831|27815.5|27808.5|27840.5|27833.5|27815.5|27808.5|454
1670832000000|2022-12-12 08:00:00|27810.5|27803.5|27813|27806|27820.5|27813.5|27800.5|27793.5|642
1670835600000|2022-12-12 09:00:00|27810.5|27803.5|27845.5|27838.5|27850.5|27843.5|27805.5|27798.5|669
1670839200000|2022-12-12 10:00:00|27848|27841|27840.5|27833.5|27855.5|27848.5|27825.5|27818.5|469
1670842800000|2022-12-12 11:00:00|27843|27836|27835.5|27828.5|27845.5|27838.5|27830.5|27823.5|367
1670846400000|2022-12-12 12:00:00|27830.5|27823.5|27840.5|27833.5|27840.5|27833.5|27820.5|27813.5|536
1670850000000|2022-12-12 13:00:00|27845.5|27838.5|27855.5|27848.5|27880.5|27873.5|27845.5|27838.5|823
1670853600000|2022-12-12 14:00:00|27858|27851|27870.5|27863.5|27875.5|27868.5|27840.5|27833.5|1400
1670857200000|2022-12-12 15:00:00|27873|27866|27870.5|27863.5|27898|27891|27850.5|27843.5|1265
1670860800000|2022-12-12 16:00:00|27873|27866|27920.5|27913.5|27925.5|27918.5|27865.5|27858.5|1084
1670864400000|2022-12-12 17:00:00|27915.5|27908.5|27930.5|27923.5|27940.5|27933.5|27910.5|27903.5|774
1670868000000|2022-12-12 18:00:00|27933|27926|27960.5|27953.5|27980.5|27973.5|27915.5|27908.5|962
1670871600000|2022-12-12 19:00:00|27965.5|27958.5|28005.5|27998.5|28005.5|27998.5|27935.5|27928.5|749
1670875200000|2022-12-12 20:00:00|28010.5|28003.5|28065.5|28058.5|28065.5|28058.5|28005.5|27998.5|1789
1670878800000|2022-12-12 21:00:00|28063|28056|28044|28014|28065.5|28058.5|28020.5|28013.3|244
1670882400000|2022-12-12 22:00:00|28044.5|28014.5|28052|28022|28059.3|28029.3|28037.3|28007.3|0
1670886000000|2022-12-12 23:00:00|28056.1|28026.1|28058|28051|28065.5|28058.5|28015.5|28008.5|13256
1670889600000|2022-12-13 00:00:00|28060.5|28053.5|27975.5|27968.5|28110.5|28103.5|27955.5|27948.5|5653
1670893200000|2022-12-13 01:00:00|27970.5|27963.5|27940.6|27933.6|27980.5|27973.5|27900.6|27893.6|3036
1670896800000|2022-12-13 02:00:00|27935.6|27928.6|27933.1|27926.1|27965.6|27958.6|27930.6|27923.6|1821
1670900400000|2022-12-13 03:00:00|27935.6|27928.6|27920.6|27913.6|27940.6|27933.6|27910.6|27903.6|1762
1670904000000|2022-12-13 04:00:00|27918.1|27911.1|27955.6|27948.6|27955.6|27948.6|27915.6|27908.6|1647
1670907600000|2022-12-13 05:00:00|27950.6|27943.6|27970.6|27963.6|27980.6|27973.6|27940.6|27933.6|3940
1670911200000|2022-12-13 06:00:00|27968.1|27961.1|27973.1|27966.1|27975.6|27968.6|27950.6|27943.6|2645
1670914800000|2022-12-13 07:00:00|27975.6|27968.6|27970.6|27963.6|28000.6|27993.6|27960.6|27953.6|466
1670918400000|2022-12-13 08:00:00|27965.6|27958.6|27995.6|27988.6|27995.6|27988.6|27950.6|27943.6|877
1670922000000|2022-12-13 09:00:00|28000.6|27993.6|28008.1|28001.1|28040.6|28033.6|27980.6|27973.6|1150
1670925600000|2022-12-13 10:00:00|28005.6|27998.6|28040.6|28033.6|28045.6|28038.6|27990.6|27983.6|667
1670929200000|2022-12-13 11:00:00|28043.1|28036.1|28035.6|28028.6|28050.6|28043.6|28028.1|28021.1|467
1670932800000|2022-12-13 12:00:00|28033.1|28026.1|28040.6|28033.6|28045.6|28038.6|28020.6|28013.6|558
1670936400000|2022-12-13 13:00:00|28035.6|28028.6|28255.6|28248.6|28295.6|28288.6|28020.6|28013.6|5023
1670940000000|2022-12-13 14:00:00|28260.6|28253.6|28290.6|28283.6|28315.6|28308.6|28205.6|28198.6|3776
1670943600000|2022-12-13 15:00:00|28293.1|28286.1|28105.6|28098.6|28300.6|28293.6|28085.6|28078.6|4084
1670947200000|2022-12-13 16:00:00|28108.1|28101.1|28075.6|28068.6|28140.6|28133.6|28045.6|28038.6|3069
1670950800000|2022-12-13 17:00:00|28078.1|28071.1|27995.6|27988.6|28090.6|28083.6|27965.6|27958.6|2940
1670954400000|2022-12-13 18:00:00|27998.1|27991.1|28060.6|28053.6|28080.6|28073.6|27990.6|27983.6|1522
1670958000000|2022-12-13 19:00:00|28063.1|28056.1|28033.1|28026.1|28125.6|28118.6|28015.6|28008.6|1374
1670961600000|2022-12-13 20:00:00|28030.6|28023.6|28040.6|28033.6|28085.6|28078.6|27970.6|27963.6|2384
1670965200000|2022-12-13 21:00:00|28035.6|28028.6|28038.2|28008.2|28058.1|28051.1|28015.6|28007.2|364
1670968800000|2022-12-13 22:00:00|28039|28009|28025.6|27995.6|28040.6|28010.6|28021.7|27991.7|0
1670972400000|2022-12-13 23:00:00|28029.4|27999.4|28033.1|28026.1|28095.6|28088.6|28024.5|27994.5|30722
1670976000000|2022-12-14 00:00:00|28035.6|28028.6|28083.1|28076.1|28085.6|28078.6|27990.6|27983.6|5068
1670979600000|2022-12-14 01:00:00|28080.6|28073.6|28165.6|28158.6|28170.6|28163.6|28070.6|28063.6|3594
1670983200000|2022-12-14 02:00:00|28170.6|28163.6|28165.6|28158.6|28180.6|28173.6|28125.6|28118.6|2533
1670986800000|2022-12-14 03:00:00|28163.1|28156.1|28185.6|28178.6|28200.6|28193.6|28155.6|28148.6|1615
1670990400000|2022-12-14 04:00:00|28190.6|28183.6|28170.6|28163.6|28195.6|28188.6|28163.1|28156.1|1324
1670994000000|2022-12-14 05:00:00|28168.1|28161.1|28170.6|28163.6|28180.6|28173.6|28160.6|28153.6|3376
1670997600000|2022-12-14 06:00:00|28165.6|28158.6|28135.6|28128.6|28175.6|28168.6|28125.6|28118.6|3124
1671001200000|2022-12-14 07:00:00|28130.6|28123.6|28113.1|28106.1|28135.6|28128.6|28110.6|28103.6|630
1671004800000|2022-12-14 08:00:00|28115.6|28108.6|28095.6|28088.6|28120.6|28113.6|28075.6|28068.6|1276
1671008400000|2022-12-14 09:00:00|28093.1|28086.1|28095.6|28088.6|28100.6|28093.6|28070.6|28063.6|873
1671012000000|2022-12-14 10:00:00|28093.1|28086.1|28080.6|28073.6|28100.6|28093.6|28060.6|28053.6|869
1671015600000|2022-12-14 11:00:00|28075.6|28068.6|28100.6|28093.6|28105.6|28098.6|28058.1|28051.1|521
1671019200000|2022-12-14 12:00:00|28098.1|28091.1|28080.6|28073.6|28125.6|28118.6|28075.6|28068.6|617
1671022800000|2022-12-14 13:00:00|28083.1|28076.1|28095.6|28088.6|28100.6|28093.6|28065.6|28058.6|376
1671026400000|2022-12-14 14:00:00|28100.6|28093.6|28110.6|28103.6|28115.6|28108.6|28070.6|28063.6|1493
1671030000000|2022-12-14 15:00:00|28113.1|28106.1|28100.6|28093.6|28115.6|28108.6|28075.6|28068.6|963
1671033600000|2022-12-14 16:00:00|28105.6|28098.6|28130.6|28123.6|28135.6|28128.6|28095.6|28088.6|1418
1671037200000|2022-12-14 17:00:00|28125.6|28118.6|28118.1|28111.1|28135.6|28128.6|28108.1|28101.1|806
1671040800000|2022-12-14 18:00:00|28120.6|28113.6|28145.6|28138.6|28180.6|28173.6|28115.6|28108.6|894
1671044400000|2022-12-14 19:00:00|28110.6|28103.6|27953.1|27946.1|28110.6|28103.6|27880.6|27873.6|7358
1671048000000|2022-12-14 20:00:00|27950.6|27943.6|27955.6|27948.6|28140.6|28133.6|27930.6|27923.6|5057
1671051600000|2022-12-14 21:00:00|27953.1|27946.1|28016|27986|28017.1|28008.6|27950.6|27943.6|245
1671055200000|2022-12-14 22:00:00|28015.3|27985.3|28017.8|27987.8|28021.8|27991.8|28005.3|27975.3|0
1671058800000|2022-12-14 23:00:00|28015.9|27985.9|28005.6|27998.6|28027.1|28018.6|27985.6|27967.4|18416
1671062400000|2022-12-15 00:00:00|28003.1|27996.1|28155.6|28148.6|28165.6|28158.6|27988.1|27981.1|5421
1671066000000|2022-12-15 01:00:00|28150.6|28143.6|28095.7|28088.7|28155.6|28148.6|28075.7|28068.7|3220
1671069600000|2022-12-15 02:00:00|28098.2|28091.2|28065.7|28058.7|28115.7|28108.7|28055.7|28048.7|1857
1671073200000|2022-12-15 03:00:00|28063.2|28056.2|28075.7|28068.7|28090.7|28083.7|28050.7|28043.7|1294
1671076800000|2022-12-15 04:00:00|28070.7|28063.7|28045.7|28038.7|28075.7|28068.7|28040.7|28033.7|1609
1671080400000|2022-12-15 05:00:00|28043.2|28036.2|28035.7|28028.7|28055.7|28048.7|28035.7|28028.7|2322
1671084000000|2022-12-15 06:00:00|28045.7|28038.7|28025.7|28018.7|28055.7|28048.7|28015.7|28008.7|2521
1671087600000|2022-12-15 07:00:00|28023.2|28016.2|27965.7|27958.7|28023.2|28016.2|27955.7|27948.7|777
1671091200000|2022-12-15 08:00:00|27970.7|27963.7|27945.7|27938.7|27990.7|27983.7|27910.7|27903.7|2437
1671094800000|2022-12-15 09:00:00|27943.2|27936.2|27935.7|27928.7|27943.2|27936.2|27895.7|27888.7|981
1671098400000|2022-12-15 10:00:00|27930.7|27923.7|27940.7|27933.7|27960.7|27953.7|27915.7|27908.7|704
1671102000000|2022-12-15 11:00:00|27935.7|27928.7|27940.7|27933.7|27955.7|27948.7|27935.7|27928.7|703
1671105600000|2022-12-15 12:00:00|27943.2|27936.2|27935.7|27928.7|27945.7|27938.7|27910.7|27903.7|459
1671109200000|2022-12-15 13:00:00|27938.2|27931.2|27855.7|27848.7|27938.2|27931.2|27825.7|27818.7|2580
1671112800000|2022-12-15 14:00:00|27850.7|27843.7|27720.7|27713.7|27870.7|27863.7|27705.7|27698.7|3774
1671116400000|2022-12-15 15:00:00|27718.2|27711.2|27723.2|27716.2|27755.7|27748.7|27690.7|27683.7|4150
1671120000000|2022-12-15 16:00:00|27720.7|27713.7|27685.7|27678.7|27735.7|27728.7|27660.7|27653.7|2899
1671123600000|2022-12-15 17:00:00|27688.2|27681.2|27685.7|27678.7|27735.7|27728.7|27680.7|27673.7|1108
1671127200000|2022-12-15 18:00:00|27690.7|27683.7|27650.7|27643.7|27690.7|27683.7|27630.7|27623.7|1135
1671130800000|2022-12-15 19:00:00|27645.7|27638.7|27695.7|27688.7|27695.7|27688.7|27630.7|27623.7|1449
1671134400000|2022-12-15 20:00:00|27700.7|27693.7|27675.7|27668.7|27725.7|27718.7|27665.7|27658.7|2314
1671138000000|2022-12-15 21:00:00|27680.7|27673.7|27682.9|27652.9|27695.7|27688.7|27660.7|27652.8|331
1671141600000|2022-12-15 22:00:00|27684.3|27654.3|27667.4|27637.4|27686.1|27656.1|27665.6|27635.6|0
1671145200000|2022-12-15 23:00:00|27664.6|27634.6|27645.7|27638.7|27691.2|27669.7|27590.7|27583.7|21853
1671148800000|2022-12-16 00:00:00|27660.7|27653.7|27625.7|27618.7|27700.7|27693.7|27580.7|27573.7|8562
1671152400000|2022-12-16 01:00:00|27630.7|27623.7|27585.5|27578.5|27650.7|27643.7|27580.7|27573.7|3952
1671156000000|2022-12-16 02:00:00|27580.5|27573.5|27610.5|27603.5|27625.5|27618.5|27570.5|27563.5|2410
1671159600000|2022-12-16 03:00:00|27613|27606|27575.5|27568.5|27615.5|27608.5|27575.5|27568.5|1621
1671163200000|2022-12-16 04:00:00|27573|27566|27510.5|27503.5|27575.5|27568.5|27505.5|27498.5|4738
1671166800000|2022-12-16 05:00:00|27505.5|27498.5|27515.5|27508.5|27520.5|27513.5|27490.5|27483.5|6034
1671170400000|2022-12-16 06:00:00|27520.5|27513.5|27570.5|27563.5|27580.5|27573.5|27505.5|27498.5|4867
1671174000000|2022-12-16 07:00:00|27573|27566|27510.5|27503.5|27585.5|27578.5|27503|27496|681
1671177600000|2022-12-16 08:00:00|27513|27506|27370.5|27363.5|27513|27506|27350.5|27343.5|2785
1671181200000|2022-12-16 09:00:00|27368|27361|27370.5|27363.5|27375.5|27368.5|27310.5|27303.5|1864
1671184800000|2022-12-16 10:00:00|27365.5|27358.5|27305.5|27298.5|27385.5|27378.5|27270.5|27263.5|2283
1671188400000|2022-12-16 11:00:00|27310.5|27303.5|27320.5|27313.5|27348|27341|27290.5|27283.5|921
1671192000000|2022-12-16 12:00:00|27325.5|27318.5|27380.5|27373.5|27380.5|27373.5|27325.5|27318.5|1454
1671195600000|2022-12-16 13:00:00|27378|27371|27330.5|27323.5|27378|27371|27298|27291|1116
1671199200000|2022-12-16 14:00:00|27333|27326|27403|27396|27440.5|27433.5|27310.5|27303.5|3877
1671202800000|2022-12-16 15:00:00|27400.5|27393.5|27295.5|27288.5|27403|27396|27195.5|27188.5|3034
1671206400000|2022-12-16 16:00:00|27300.5|27293.5|27260.5|27253.5|27345.5|27338.5|27255.5|27248.5|2652
1671210000000|2022-12-16 17:00:00|27263|27256|27250.5|27243.5|27320.5|27313.5|27250.5|27243.5|1093
1671213600000|2022-12-16 18:00:00|27253|27246|27270.5|27263.5|27280.5|27273.5|27235.5|27228.5|1069
1671217200000|2022-12-16 19:00:00|27268|27261|27325.5|27318.5|27340.5|27333.5|27255.5|27248.5|887
1671220800000|2022-12-16 20:00:00|27320.5|27313.5|27345.5|27338.5|27385.5|27378.5|27305.5|27298.5|2726
1671224400000|2022-12-16 21:00:00|27343|27336|27328.7|27298.7|27343|27336|27295.5|27288.5|298
1671404400000|2022-12-18 23:00:00|27309.5|27294.5|27265.5|27258.5|27352|27337|27215.5|27208.5|27140
1671408000000|2022-12-19 00:00:00|27275.5|27268.5|27265.5|27258.5|27345.5|27338.5|27150.5|27143.5|8328
1671411600000|2022-12-19 01:00:00|27268|27261|27205.5|27198.5|27315.5|27308.5|27200.5|27193.5|4237
1671415200000|2022-12-19 02:00:00|27208|27201|27230.3|27223.3|27250.5|27243.5|27190.3|27183.3|1940
1671418800000|2022-12-19 03:00:00|27227.8|27220.8|27230.3|27223.3|27242.8|27235.8|27205.3|27198.3|1416
1671422400000|2022-12-19 04:00:00|27227.8|27220.8|27225.3|27218.3|27230.3|27223.3|27205.3|27198.3|1351
1671426000000|2022-12-19 05:00:00|27222.8|27215.8|27230.3|27223.3|27255.3|27248.3|27212.8|27205.8|3542
1671429600000|2022-12-19 06:00:00|27235.3|27228.3|27300.3|27293.3|27305.3|27298.3|27235.3|27228.3|4345
1671433200000|2022-12-19 07:00:00|27297.8|27290.8|27305.3|27298.3|27310.3|27303.3|27280.3|27273.3|557
1671436800000|2022-12-19 08:00:00|27302.8|27295.8|27335.3|27328.3|27370.3|27363.3|27300.3|27293.3|1109
1671440400000|2022-12-19 09:00:00|27340.3|27333.3|27320.3|27313.3|27380.3|27373.3|27307.8|27300.8|909
1671444000000|2022-12-19 10:00:00|27325.3|27318.3|27340.3|27333.3|27365.3|27358.3|27315.3|27308.3|801
1671447600000|2022-12-19 11:00:00|27335.3|27328.3|27330.3|27323.3|27350.3|27343.3|27295.3|27288.3|699
1671451200000|2022-12-19 12:00:00|27325.3|27318.3|27330.3|27323.3|27350.3|27343.3|27315.3|27308.3|373
1671454800000|2022-12-19 13:00:00|27325.3|27318.3|27295.3|27288.3|27335.3|27328.3|27285.3|27278.3|695
1671458400000|2022-12-19 14:00:00|27297.8|27290.8|27270.3|27263.3|27330.3|27323.3|27250.3|27243.3|1862
1671462000000|2022-12-19 15:00:00|27267.8|27260.8|27275.3|27268.3|27340.3|27333.3|27250.3|27243.3|1906
1671465600000|2022-12-19 16:00:00|27277.8|27270.8|27250.3|27243.3|27305.3|27298.3|27235.3|27228.3|1432
1671469200000|2022-12-19 17:00:00|27255.3|27248.3|27245.3|27238.3|27270.3|27263.3|27235.3|27228.3|770
1671472800000|2022-12-19 18:00:00|27250.3|27243.3|27202.8|27195.8|27275.3|27268.3|27200.3|27193.3|707
1671476400000|2022-12-19 19:00:00|27200.3|27193.3|27160.3|27153.3|27205.3|27198.3|27137.8|27130.8|1004
1671480000000|2022-12-19 20:00:00|27162.8|27155.8|27235.3|27228.3|27250.3|27243.3|27145.3|27138.3|2010
1671483600000|2022-12-19 21:00:00|27230.3|27223.3|27241|27211|27241|27233.3|27220.3|27209.9|195
1671487200000|2022-12-19 22:00:00|27240|27210|27237|27207|27241.4|27211.4|27235.9|27205.9|0
1671490800000|2022-12-19 23:00:00|27244.2|27214.2|27262.8|27255.8|27270.3|27263.3|27185.3|27178.3|13007
1671494400000|2022-12-20 00:00:00|27260.3|27253.3|27325.3|27318.3|27325.3|27318.3|27220.3|27213.3|5085
1671498000000|2022-12-20 01:00:00|27322.8|27315.8|27325.3|27318.3|27335.3|27328.3|27290.3|27283.3|2773
1671501600000|2022-12-20 02:00:00|27327.8|27320.8|27295.3|27288.3|27335.3|27328.3|27290.3|27283.3|2005
1671505200000|2022-12-20 03:00:00|27300.3|27293.3|26595.3|26588.3|27305.3|27298.3|26127.8|26120.8|22886
1671508800000|2022-12-20 04:00:00|26592.8|26585.8|26507.8|26500.8|26610.3|26603.3|26410.3|26403.3|7729
1671512400000|2022-12-20 05:00:00|26510.3|26503.3|26570.3|26563.3|26575.3|26568.3|26415.3|26408.3|8645
1671516000000|2022-12-20 06:00:00|26572.8|26565.8|26690.3|26683.3|26745.3|26738.3|26515.3|26508.3|6407
1671519600000|2022-12-20 07:00:00|26692.8|26685.8|26525.3|26518.3|26752.8|26745.8|26475.3|26468.3|2502
1671523200000|2022-12-20 08:00:00|26522.8|26515.8|26570.3|26563.3|26597.8|26590.8|26400.3|26393.3|5626
1671526800000|2022-12-20 09:00:00|26572.8|26565.8|26570.3|26563.3|26597.8|26590.8|26540.3|26533.3|2105
1671530400000|2022-12-20 10:00:00|26572.8|26565.8|26605.3|26598.3|26640.3|26633.3|26570.3|26563.3|1485
1671534000000|2022-12-20 11:00:00|26607.8|26600.8|26580.3|26573.3|26635.3|26628.3|26570.3|26563.3|1014
1671537600000|2022-12-20 12:00:00|26582.8|26575.8|26540.3|26533.3|26610.3|26603.3|26537.8|26530.8|985
1671541200000|2022-12-20 13:00:00|26542.8|26535.8|26490.3|26483.3|26560.3|26553.3|26480.3|26473.3|1438
1671544800000|2022-12-20 14:00:00|26492.8|26485.8|26515.3|26508.3|26550.3|26543.3|26445.3|26438.3|4323
1671548400000|2022-12-20 15:00:00|26512.8|26505.8|26475.3|26468.3|26590.3|26583.3|26472.8|26465.8|3799
1671552000000|2022-12-20 16:00:00|26470.3|26463.3|26430.3|26423.3|26480.3|26473.3|26395.3|26388.3|4060
1671555600000|2022-12-20 17:00:00|26432.8|26425.8|26400.3|26393.3|26450.3|26443.3|26375.3|26368.3|1832
1671559200000|2022-12-20 18:00:00|26395.3|26388.3|26420.3|26413.3|26465.3|26458.3|26380.3|26373.3|946
1671562800000|2022-12-20 19:00:00|26415.3|26408.3|26375.3|26368.3|26442.8|26435.8|26370.3|26363.3|1526
1671566400000|2022-12-20 20:00:00|26377.8|26370.8|26387.8|26380.8|26450.3|26443.3|26360.3|26353.3|2111
1671570000000|2022-12-20 21:00:00|26385.3|26378.3|26397.1|26367.1|26397.1|26383.3|26370.3|26363.3|321
1671573600000|2022-12-20 22:00:00|26397.2|26367.2|26416.2|26386.2|26420.6|26390.6|26396.1|26366.1|0
1671577200000|2022-12-20 23:00:00|26424.7|26394.7|26532.8|26525.8|26535.3|26528.3|26396.8|26381.8|20896
1671580800000|2022-12-21 00:00:00|26535.3|26528.3|26330.3|26323.3|26542.8|26535.8|26260.3|26253.3|11709
1671584400000|2022-12-21 01:00:00|26320.3|26313.3|26534.8|26527.8|26610.3|26603.3|26305.3|26298.3|6566
1671588000000|2022-12-21 02:00:00|26537.3|26530.3|26479.8|26472.8|26574.8|26567.8|26454.8|26447.8|2268
1671591600000|2022-12-21 03:00:00|26477.3|26470.3|26404.8|26397.8|26494.8|26487.8|26364.8|26357.8|3394
1671595200000|2022-12-21 04:00:00|26402.3|26395.3|26384.8|26377.8|26412.3|26405.3|26354.8|26347.8|2900
1671598800000|2022-12-21 05:00:00|26387.3|26380.3|26384.8|26377.8|26459.8|26452.8|26349.8|26342.8|4730
1671602400000|2022-12-21 06:00:00|26374.8|26367.8|26399.8|26392.8|26402.3|26395.3|26337.3|26330.3|5690
1671606000000|2022-12-21 07:00:00|26397.3|26390.3|26379.8|26372.8|26404.8|26397.8|26354.8|26347.8|1188
1671609600000|2022-12-21 08:00:00|26382.3|26375.3|26369.8|26362.8|26382.3|26375.3|26309.8|26302.8|1565
1671613200000|2022-12-21 09:00:00|26372.3|26365.3|26374.8|26367.8|26414.8|26407.8|26359.8|26352.8|864
1671616800000|2022-12-21 10:00:00|26379.8|26372.8|26344.8|26337.8|26387.3|26380.3|26339.8|26332.8|764
1671620400000|2022-12-21 11:00:00|26339.8|26332.8|26354.8|26347.8|26364.8|26357.8|26339.8|26332.8|436
1671624000000|2022-12-21 12:00:00|26357.3|26350.3|26369.8|26362.8|26374.8|26367.8|26314.8|26307.8|1393
1671627600000|2022-12-21 13:00:00|26367.3|26360.3|26424.8|26417.8|26434.8|26427.8|26364.8|26357.8|998
1671631200000|2022-12-21 14:00:00|26422.3|26415.3|26404.8|26397.8|26454.8|26447.8|26392.3|26385.3|3286
1671634800000|2022-12-21 15:00:00|26409.8|26402.8|26499.8|26492.8|26504.8|26497.8|26394.8|26387.8|2688
1671638400000|2022-12-21 16:00:00|26504.8|26497.8|26462.3|26455.3|26534.8|26527.8|26449.8|26442.8|2173
1671642000000|2022-12-21 17:00:00|26464.8|26457.8|26469.8|26462.8|26484.8|26477.8|26429.8|26422.8|974
1671645600000|2022-12-21 18:00:00|26467.3|26460.3|26474.8|26467.8|26494.8|26487.8|26444.8|26437.8|526
1671649200000|2022-12-21 19:00:00|26477.3|26470.3|26502.3|26495.3|26519.8|26512.8|26474.8|26467.8|1083
1671652800000|2022-12-21 20:00:00|26504.8|26497.8|26479.8|26472.8|26519.8|26512.8|26474.8|26467.8|1394
1671656400000|2022-12-21 21:00:00|26477.3|26470.3|26535.3|26505.3|26536.7|26522.8|26474.8|26467.8|344
1671660000000|2022-12-21 22:00:00|26534.1|26504.1|26548.4|26518.4|26549.4|26519.4|26532.6|26502.6|0
1671663600000|2022-12-21 23:00:00|26551.2|26521.2|26594.8|26587.8|26622.3|26615.3|26491.3|26476.3|16909
1671667200000|2022-12-22 00:00:00|26589.8|26582.8|26479.8|26472.8|26594.8|26587.8|26459.8|26452.8|7091
1671670800000|2022-12-22 01:00:00|26474.8|26467.8|26469.8|26462.8|26479.8|26472.8|26394.8|26387.8|5396
1671674400000|2022-12-22 02:00:00|26464.8|26457.8|26494.8|26487.8|26512.3|26505.3|26459.8|26452.8|2166
1671678000000|2022-12-22 03:00:00|26499.8|26492.8|26519.4|26512.4|26524.4|26517.4|26466.9|26459.9|1904
1671681600000|2022-12-22 04:00:00|26524.4|26517.4|26509.4|26502.4|26524.4|26517.4|26504.4|26497.4|2021
1671685200000|2022-12-22 05:00:00|26514.4|26507.4|26484.4|26477.4|26524.4|26517.4|26474.4|26467.4|5909
1671688800000|2022-12-22 06:00:00|26489.4|26482.4|26501.9|26494.9|26509.4|26502.4|26469.4|26462.4|4225
1671692400000|2022-12-22 07:00:00|26499.4|26492.4|26489.4|26482.4|26499.4|26492.4|26471.9|26464.9|691
1671696000000|2022-12-22 08:00:00|26491.9|26484.9|26486.9|26479.9|26529.4|26522.4|26479.4|26472.4|870
1671699600000|2022-12-22 09:00:00|26484.4|26477.4|26434.4|26427.4|26494.4|26487.4|26419.4|26412.4|1845
1671703200000|2022-12-22 10:00:00|26429.4|26422.4|26414.4|26407.4|26434.4|26427.4|26374.4|26367.4|1028
1671706800000|2022-12-22 11:00:00|26411.9|26404.9|26379.4|26372.4|26419.4|26412.4|26354.4|26347.4|427
1671710400000|2022-12-22 12:00:00|26381.9|26374.9|26379.4|26372.4|26399.4|26392.4|26349.4|26342.4|472
1671714000000|2022-12-22 13:00:00|26374.4|26367.4|26319.4|26312.4|26394.4|26387.4|26294.4|26287.4|1117
1671717600000|2022-12-22 14:00:00|26316.9|26309.9|26254.4|26247.4|26324.4|26317.4|26234.4|26227.4|1506
1671721200000|2022-12-22 15:00:00|26251.9|26244.9|26146.9|26139.9|26254.4|26247.4|26139.4|26132.4|2211
1671724800000|2022-12-22 16:00:00|26144.4|26137.4|26114.4|26107.4|26174.4|26167.4|26084.4|26077.4|1894
1671728400000|2022-12-22 17:00:00|26109.4|26102.4|26044.4|26037.4|26124.4|26117.4|26006.9|25999.9|1888
1671732000000|2022-12-22 18:00:00|26041.9|26034.9|26004.4|25997.4|26041.9|26034.9|25966.9|25959.9|1587
1671735600000|2022-12-22 19:00:00|26009.4|26002.4|26109.4|26102.4|26114.4|26107.4|25999.4|25992.4|1458
1671739200000|2022-12-22 20:00:00|26114.4|26107.4|26174.4|26167.4|26189.4|26182.4|26099.4|26092.4|2994
1671742800000|2022-12-22 21:00:00|26179.4|26172.4|26154.1|26124.1|26201.9|26194.9|26129.4|26122.4|423
1671746400000|2022-12-22 22:00:00|26154|26124|26173.3|26143.3|26176.6|26146.6|26149.7|26119.7|0
1671750000000|2022-12-22 23:00:00|26171.1|26141.1|26201.9|26194.9|26204.4|26197.4|26118.4|26103.4|15477
1671753600000|2022-12-23 00:00:00|26194.4|26187.4|26119.4|26112.4|26264.4|26257.4|26091.9|26084.9|6862
1671757200000|2022-12-23 01:00:00|26124.4|26117.4|26189.4|26182.4|26224.4|26217.4|26114.4|26107.4|4608
1671760800000|2022-12-23 02:00:00|26191.9|26184.9|26184.4|26177.4|26219.4|26212.4|26179.4|26172.4|2006
1671764400000|2022-12-23 03:00:00|26186.9|26179.9|26254.4|26247.4|26284.4|26277.4|26184.4|26177.4|2099
1671768000000|2022-12-23 04:00:00|26259.4|26252.4|26254.4|26247.4|26259.4|26252.4|26221.9|26214.9|2566
1671771600000|2022-12-23 05:00:00|26251.9|26244.9|26219.4|26212.4|26254.4|26247.4|26201.9|26194.9|6270
1671775200000|2022-12-23 06:00:00|26224.4|26217.4|26236.9|26229.9|26241.9|26234.9|26164.4|26157.4|4352
1671778800000|2022-12-23 07:00:00|26239.4|26232.4|26204.4|26197.4|26259.4|26252.4|26194.4|26187.4|953
1671782400000|2022-12-23 08:00:00|26199.4|26192.4|26229.4|26222.4|26239.4|26232.4|26184.4|26177.4|1339
1671786000000|2022-12-23 09:00:00|26224.4|26217.4|26209.4|26202.4|26234.4|26227.4|26189.4|26182.4|726
1671789600000|2022-12-23 10:00:00|26214.4|26207.4|26249.4|26242.4|26264.4|26257.4|26209.4|26202.4|598
1671793200000|2022-12-23 11:00:00|26254.4|26247.4|26229.4|26222.4|26264.4|26257.4|26224.4|26217.4|530
1671796800000|2022-12-23 12:00:00|26226.9|26219.9|26249.4|26242.4|26259.4|26252.4|26219.4|26212.4|756
1671800400000|2022-12-23 13:00:00|26246.9|26239.9|26234.4|26227.4|26356.9|26349.9|26189.4|26182.4|3942
1671804000000|2022-12-23 14:00:00|26231.9|26224.9|26161.9|26154.9|26239.4|26232.4|26124.4|26117.4|3045
1671807600000|2022-12-23 15:00:00|26171.9|26164.9|26209.4|26202.4|26309.4|26302.4|26139.4|26132.4|3157
1671811200000|2022-12-23 16:00:00|26206.9|26199.9|26221.9|26214.9|26244.4|26237.4|26186.9|26179.9|1511
1671814800000|2022-12-23 17:00:00|26224.4|26217.4|26249.4|26242.4|26269.4|26262.4|26204.4|26197.4|914
1671818400000|2022-12-23 18:00:00|26251.9|26244.9|26239.4|26232.4|26279.4|26272.4|26219.4|26212.4|671
1671822000000|2022-12-23 19:00:00|26236.9|26229.9|26274.4|26267.4|26274.4|26267.4|26219.4|26212.4|646
1671825600000|2022-12-23 20:00:00|26271.9|26264.9|26284.4|26277.4|26289.4|26282.4|26239.4|26232.4|1224
1671829200000|2022-12-23 21:00:00|26281.9|26274.9|26313.8|26283.8|26313.8|26298.4|26274.4|26267.4|332
1672095600000|2022-12-26 23:00:00|26423.4|26408.4|26569.4|26562.4|26579.4|26572.4|26403.4|26388.4|1874
1672099200000|2022-12-27 00:00:00|26574.4|26567.4|26499.4|26492.4|26624.4|26617.4|26439.4|26432.4|6143
1672102800000|2022-12-27 01:00:00|26496.9|26489.9|26534.4|26527.4|26554.4|26547.4|26489.4|26482.4|2170
1672106400000|2022-12-27 02:00:00|26529.4|26522.4|26519.4|26512.4|26544.4|26537.4|26519.4|26512.4|937
1672110000000|2022-12-27 03:00:00|26516.9|26509.9|26479.4|26472.4|26524.4|26517.4|26474.4|26467.4|1244
1672113600000|2022-12-27 04:00:00|26484.4|26477.4|26479.4|26472.4|26484.4|26477.4|26451.9|26444.9|1234
1672117200000|2022-12-27 05:00:00|26474.4|26467.4|26449.4|26442.4|26479.4|26472.4|26449.4|26442.4|1666
1672120800000|2022-12-27 06:00:00|26454.4|26447.4|26434.4|26427.4|26454.4|26447.4|26414.4|26407.4|3300
1672124400000|2022-12-27 07:00:00|26431.9|26424.9|26424.4|26417.4|26434.4|26427.4|26409.4|26402.4|626
1672128000000|2022-12-27 08:00:00|26419.4|26412.4|26431.9|26424.9|26466.9|26459.9|26419.4|26412.4|939
1672131600000|2022-12-27 09:00:00|26434.4|26427.4|26424.4|26417.4|26434.4|26427.4|26409.4|26402.4|1109
1672135200000|2022-12-27 10:00:00|26421.9|26414.9|26419.4|26412.4|26434.4|26427.4|26414.4|26407.4|596
1672138800000|2022-12-27 11:00:00|26416.9|26409.9|26399.4|26392.4|26419.4|26412.4|26389.4|26382.4|658
1672142400000|2022-12-27 12:00:00|26401.9|26394.9|26364.4|26357.4|26404.4|26397.4|26354.4|26347.4|949
1672146000000|2022-12-27 13:00:00|26361.9|26354.9|26299.4|26292.4|26389.4|26382.4|26294.4|26287.4|938
1672149600000|2022-12-27 14:00:00|26294.4|26287.4|26239.4|26232.4|26329.4|26322.4|26234.4|26227.4|2721
1672153200000|2022-12-27 15:00:00|26236.9|26229.9|26304.4|26297.4|26354.4|26347.4|26219.4|26212.4|2257
1672156800000|2022-12-27 16:00:00|26299.4|26292.4|26301.9|26294.9|26329.4|26322.4|26284.4|26277.4|1369
1672160400000|2022-12-27 17:00:00|26304.4|26297.4|26294.4|26287.4|26336.9|26329.9|26259.4|26252.4|625
1672164000000|2022-12-27 18:00:00|26299.4|26292.4|26259.4|26252.4|26309.4|26302.4|26254.4|26247.4|685
1672167600000|2022-12-27 19:00:00|26264.4|26257.4|26264.4|26257.4|26279.4|26272.4|26231.9|26224.9|591
1672171200000|2022-12-27 20:00:00|26266.9|26259.9|26274.4|26267.4|26314.4|26307.4|26256.9|26249.9|1135
1672174800000|2022-12-27 21:00:00|26279.4|26272.4|26307.4|26277.4|26307.8|26292.4|26274.4|26267.4|175
1672178400000|2022-12-27 22:00:00|26307.2|26277.2|26315.1|26285.1|26315.1|26285.1|26306.2|26276.2|0
1672182000000|2022-12-27 23:00:00|26315.6|26285.6|26279.1|26272.1|26334.4|26327.4|26259.1|26252.1|10442
1672185600000|2022-12-28 00:00:00|26281.6|26274.6|26244.1|26237.1|26349.1|26342.1|26219.1|26212.1|5911
1672189200000|2022-12-28 01:00:00|26246.6|26239.6|26279.1|26272.1|26294.1|26287.1|26179.1|26172.1|5555
1672192800000|2022-12-28 02:00:00|26281.6|26274.6|26249.1|26242.1|26294.1|26287.1|26249.1|26242.1|1845
1672196400000|2022-12-28 03:00:00|26254.1|26247.1|26264.1|26257.1|26299.1|26292.1|26244.1|26237.1|2009
1672200000000|2022-12-28 04:00:00|26269.1|26262.1|26289.1|26282.1|26289.1|26282.1|26259.1|26252.1|1297
1672203600000|2022-12-28 05:00:00|26294.1|26287.1|26304.1|26297.1|26334.1|26327.1|26279.1|26272.1|4675
1672207200000|2022-12-28 06:00:00|26260.9|26253.9|26270.9|26263.9|26275.9|26268.9|26215.9|26208.9|4628
1672210800000|2022-12-28 07:00:00|26273.4|26266.4|26300.9|26293.9|26305.9|26298.9|26265.9|26258.9|1023
1672214400000|2022-12-28 08:00:00|26298.4|26291.4|26278.4|26271.4|26325.9|26318.9|26278.4|26271.4|1576
1672218000000|2022-12-28 09:00:00|26275.9|26268.9|26285.9|26278.9|26295.9|26288.9|26255.9|26248.9|784
1672221600000|2022-12-28 10:00:00|26283.4|26276.4|26300.9|26293.9|26310.9|26303.9|26273.4|26266.4|335
1672225200000|2022-12-28 11:00:00|26303.4|26296.4|26315.9|26308.9|26320.9|26313.9|26300.9|26293.9|364
1672228800000|2022-12-28 12:00:00|26313.4|26306.4|26315.9|26308.9|26325.9|26318.9|26300.9|26293.9|331
1672232400000|2022-12-28 13:00:00|26320.9|26313.9|26285.9|26278.9|26320.9|26313.9|26273.4|26266.4|478
1672236000000|2022-12-28 14:00:00|26290.9|26283.9|26270.9|26263.9|26320.9|26313.9|26240.9|26233.9|1954
1672239600000|2022-12-28 15:00:00|26265.9|26258.9|26165.9|26158.9|26295.9|26288.9|26160.9|26153.9|2257
1672243200000|2022-12-28 16:00:00|26168.4|26161.4|26120.9|26113.9|26180.9|26173.9|26115.9|26108.9|1667
1672246800000|2022-12-28 17:00:00|26118.4|26111.4|26175.9|26168.9|26175.9|26168.9|26070.9|26063.9|1919
1672250400000|2022-12-28 18:00:00|26173.4|26166.4|26130.9|26123.9|26195.9|26188.9|26123.4|26116.4|783
1672254000000|2022-12-28 19:00:00|26135.9|26128.9|26110.9|26103.9|26155.9|26148.9|26095.9|26088.9|696
1672257600000|2022-12-28 20:00:00|26105.9|26098.9|26055.9|26048.9|26110.9|26103.9|26050.9|26043.9|1625
1672261200000|2022-12-28 21:00:00|26060.9|26053.9|26099.8|26069.8|26099.8|26083.9|26053.4|26046.4|210
1672264800000|2022-12-28 22:00:00|26099.9|26069.9|26114.3|26084.3|26118.7|26088.7|26098.7|26068.7|0
1672268400000|2022-12-28 23:00:00|26113|26083|26048.4|26041.4|26126.8|26096.8|26005.9|25998.9|13414
1672272000000|2022-12-29 00:00:00|26055.9|26048.9|26055.8|26048.8|26110.9|26103.9|25950.8|25943.8|5403
1672275600000|2022-12-29 01:00:00|26053.3|26046.3|25970.8|25963.8|26080.8|26073.8|25935.8|25928.8|4342
1672279200000|2022-12-29 02:00:00|25975.8|25968.8|25960.8|25953.8|25980.8|25973.8|25920.8|25913.8|2640
1672282800000|2022-12-29 03:00:00|25958.3|25951.3|26010.8|26003.8|26015.8|26008.8|25950.8|25943.8|2072
1672286400000|2022-12-29 04:00:00|26008.3|26001.3|26050.8|26043.8|26060.8|26053.8|26005.8|25998.8|2550
1672290000000|2022-12-29 05:00:00|26048.3|26041.3|26035.8|26028.8|26055.8|26048.8|26005.8|25998.8|5238
1672293600000|2022-12-29 06:00:00|26050.8|26043.8|26000.8|25993.8|26065.8|26058.8|25995.8|25988.8|5832
1672297200000|2022-12-29 07:00:00|26003.3|25996.3|26038.3|26031.3|26045.8|26038.8|26000.8|25993.8|751
1672300800000|2022-12-29 08:00:00|26035.8|26028.8|26068.3|26061.3|26080.8|26073.8|26013.3|26006.3|1115
1672304400000|2022-12-29 09:00:00|26070.8|26063.8|26070.8|26063.8|26080.8|26073.8|26055.8|26048.8|717
1672308000000|2022-12-29 10:00:00|26073.3|26066.3|26090.8|26083.8|26090.8|26083.8|26060.8|26053.8|378
1672311600000|2022-12-29 11:00:00|26088.3|26081.3|26090.8|26083.8|26105.8|26098.8|26080.8|26073.8|551
1672315200000|2022-12-29 12:00:00|26093.3|26086.3|26090.8|26083.8|26110.8|26103.8|26085.8|26078.8|380
1672318800000|2022-12-29 13:00:00|26095.8|26088.8|26140.8|26133.8|26155.8|26148.8|26085.8|26078.8|1572
1672322400000|2022-12-29 14:00:00|26143.3|26136.3|26245.8|26238.8|26250.8|26243.8|26135.8|26128.8|2378
1672326000000|2022-12-29 15:00:00|26248.3|26241.3|26310.8|26303.8|26315.8|26308.8|26235.8|26228.8|1897
1672329600000|2022-12-29 16:00:00|26315.8|26308.8|26335.8|26328.8|26345.8|26338.8|26290.8|26283.8|1379
1672333200000|2022-12-29 17:00:00|26338.3|26331.3|26320.8|26313.8|26345.8|26338.8|26305.8|26298.8|732
1672336800000|2022-12-29 18:00:00|26318.3|26311.3|26335.8|26328.8|26335.8|26328.8|26300.8|26293.8|567
1672340400000|2022-12-29 19:00:00|26340.8|26333.8|26310.8|26303.8|26350.8|26343.8|26310.8|26303.8|593
1672344000000|2022-12-29 20:00:00|26315.8|26308.8|26290.8|26283.8|26325.8|26318.8|26290.8|26283.8|993
1672347600000|2022-12-29 21:00:00|26285.8|26278.8|26286.8|26256.8|26295.8|26288.8|26265.8|26256.7|275
1672351200000|2022-12-29 22:00:00|26287.1|26257.1|26290.9|26260.9|26291.3|26261.3|26282.9|26252.9|0
1672354800000|2022-12-29 23:00:00|26292.3|26262.3|26190.8|26183.8|26297.5|26288.8|26188.3|26181.3|11872
1672358400000|2022-12-30 00:00:00|26203.3|26196.3|26158.4|26151.4|26298.3|26291.3|26150.9|26143.9|5999
1672362000000|2022-12-30 01:00:00|26155.9|26148.9|26145.9|26138.9|26185.9|26178.9|26085.9|26078.9|3055
1672365600000|2022-12-30 02:00:00|26143.4|26136.4|26150.9|26143.9|26175.9|26168.9|26140.9|26133.9|1451
1672369200000|2022-12-30 03:00:00|26148.4|26141.4|26185.9|26178.9|26210.9|26203.9|26145.9|26138.9|1148
1672372800000|2022-12-30 04:00:00|26190.9|26183.9|26165.9|26158.9|26195.9|26188.9|26160.9|26153.9|1058
1672376400000|2022-12-30 05:00:00|26170.9|26163.9|26075.9|26068.9|26175.9|26168.9|26060.9|26053.9|6546
1672380000000|2022-12-30 06:00:00|26085.9|26078.9|26015.9|26008.9|26100.9|26093.9|26008.4|26001.4|5556
1672383600000|2022-12-30 07:00:00|26013.4|26006.4|26045.9|26038.9|26045.9|26038.9|26000.9|25993.9|1234
1672387200000|2022-12-30 08:00:00|26043.4|26036.4|25938.4|25931.4|26043.4|26036.4|25933.4|25926.4|1634
1672390800000|2022-12-30 09:00:00|25935.9|25928.9|25980.9|25973.9|25983.4|25976.4|25930.9|25923.9|955
1672394400000|2022-12-30 10:00:00|25978.4|25971.4|26000.9|25993.9|26015.9|26008.9|25960.9|25953.9|954
1672398000000|2022-12-30 11:00:00|26003.4|25996.4|25950.9|25943.9|26008.4|26001.4|25945.9|25938.9|1963
1672401600000|2022-12-30 12:00:00|25955.9|25948.9|25935.9|25928.9|25965.9|25958.9|25925.9|25918.9|840
1672405200000|2022-12-30 13:00:00|25930.9|25923.9|25915.9|25908.9|25945.9|25938.9|25875.9|25868.9|971
1672408800000|2022-12-30 14:00:00|25920.9|25913.9|25865.9|25858.9|25958.4|25951.4|25830.9|25823.9|4221
1672412400000|2022-12-30 15:00:00|25863.4|25856.4|25885.9|25878.9|25945.9|25938.9|25853.4|25846.4|1922
1672416000000|2022-12-30 16:00:00|25883.4|25876.4|25850.9|25843.9|25895.9|25888.9|25820.9|25813.9|1929
1672419600000|2022-12-30 17:00:00|25855.9|25848.9|25795.9|25788.9|25860.9|25853.9|25765.9|25758.9|1578
1672423200000|2022-12-30 18:00:00|25800.9|25793.9|25690.9|25683.9|25803.4|25796.4|25675.9|25668.9|1606
1672426800000|2022-12-30 19:00:00|25685.9|25678.9|25655.9|25648.9|25695.9|25688.9|25645.9|25638.9|1128
1672430400000|2022-12-30 20:00:00|25658.4|25651.4|25760.9|25753.9|25790.9|25783.9|25658.4|25651.4|2386
1672434000000|2022-12-30 21:00:00|25763.4|25756.4|25780.1|25750.1|25820.9|25813.9|25760.9|25750|434
1672700400000|2023-01-02 23:00:00|25880.4|25850.4|25878.4|25871.4|25949.9|25934.9|25810.9|25803.9|16046
1672704000000|2023-01-03 00:00:00|25870.9|25863.9|25735.9|25728.9|25900.9|25893.9|25703.4|25696.4|4519
1672707600000|2023-01-03 01:00:00|25738.4|25731.4|25690.9|25683.9|25740.9|25733.9|25585.9|25578.9|4353
1672711200000|2023-01-03 02:00:00|25688.4|25681.4|25705.9|25698.9|25720.9|25713.9|25635.9|25628.9|1376
1672714800000|2023-01-03 03:00:00|25703.4|25696.4|25745.9|25738.9|25745.9|25738.9|25685.9|25678.9|1236
1672718400000|2023-01-03 04:00:00|25750.9|25743.9|25685.9|25678.9|25753.4|25746.4|25680.9|25673.9|774
1672722000000|2023-01-03 05:00:00|25688.4|25681.4|25770.9|25763.9|25770.9|25763.9|25688.4|25681.4|1439
1672725600000|2023-01-03 06:00:00|25765.9|25758.9|25755.9|25748.9|25770.9|25763.9|25730.9|25723.9|1183
1672729200000|2023-01-03 07:00:00|25750.9|25743.9|25825.9|25818.9|25830.9|25823.9|25735.9|25728.9|781
1672732800000|2023-01-03 08:00:00|25828.4|25821.4|25905.9|25898.9|25920.9|25913.9|25825.9|25818.9|2257
1672736400000|2023-01-03 09:00:00|25910.9|25903.9|25920.9|25913.9|25960.9|25953.9|25900.9|25893.9|1089
1672740000000|2023-01-03 10:00:00|25950.9|25943.9|25930.9|25923.9|25955.9|25948.9|25893.4|25886.4|571
1672743600000|2023-01-03 11:00:00|25928.4|25921.4|25850.9|25843.9|25930.9|25923.9|25830.9|25823.9|1008
1672747200000|2023-01-03 12:00:00|25848.4|25841.4|25860.9|25853.9|25863.4|25856.4|25825.9|25818.9|590
1672750800000|2023-01-03 13:00:00|25858.4|25851.4|25885.9|25878.9|25900.9|25893.9|25835.9|25828.9|984
1672754400000|2023-01-03 14:00:00|25890.9|25883.9|25790.9|25783.9|25950.9|25943.9|25790.9|25783.9|3401
1672758000000|2023-01-03 15:00:00|25795.9|25788.9|25890.9|25883.9|25895.9|25888.9|25770.9|25763.9|3030
1672761600000|2023-01-03 16:00:00|25895.9|25888.9|25780.9|25773.9|25905.9|25898.9|25765.9|25758.9|1933
1672765200000|2023-01-03 17:00:00|25778.4|25771.4|25738.4|25731.4|25805.9|25798.9|25715.9|25708.9|1329
1672768800000|2023-01-03 18:00:00|25735.9|25728.9|25780.9|25773.9|25790.9|25783.9|25730.9|25723.9|889
1672772400000|2023-01-03 19:00:00|25785.9|25778.9|25800.9|25793.9|25840.9|25833.9|25725.9|25718.9|1354
1672776000000|2023-01-03 20:00:00|25803.4|25796.4|25803.4|25796.4|25840.9|25833.9|25790.9|25783.9|2253
1672779600000|2023-01-03 21:00:00|25805.9|25798.9|25829.7|25799.7|25830.9|25823.9|25790.9|25783.9|287
1672783200000|2023-01-03 22:00:00|25829.5|25799.5|25828.7|25798.7|25830|25800|25825.4|25795.4|0
1672786800000|2023-01-03 23:00:00|25824.1|25794.1|25855.9|25848.9|25855.9|25848.9|25725.9|25718.9|20053
1672790400000|2023-01-04 00:00:00|25865.9|25858.9|25705.9|25698.9|25865.9|25858.9|25655.9|25648.9|8970
1672794000000|2023-01-04 01:00:00|25700.9|25693.9|25700.9|25693.9|25810.9|25803.9|25685.9|25678.9|4292
1672797600000|2023-01-04 02:00:00|25705.9|25698.9|25700.9|25693.9|25745.9|25738.9|25695.9|25688.9|1952
1672801200000|2023-01-04 03:00:00|25705.9|25698.9|25740.9|25733.9|25745.9|25738.9|25705.9|25698.9|1429
1672804800000|2023-01-04 04:00:00|25745.9|25738.9|25755.9|25748.9|25765.9|25758.9|25745.9|25738.9|1871
1672808400000|2023-01-04 05:00:00|25753.4|25746.4|25705.9|25698.9|25760.9|25753.9|25700.9|25693.9|4489
1672812000000|2023-01-04 06:00:00|25710.9|25703.9|25630.9|25623.9|25715.9|25708.9|25615.9|25608.9|7166
1672815600000|2023-01-04 07:00:00|25625.9|25618.9|25670.9|25663.9|25675.9|25668.9|25615.9|25608.9|983
1672819200000|2023-01-04 08:00:00|25675.9|25668.9|25700.9|25693.9|25713.4|25706.4|25655.9|25648.9|1560
1672822800000|2023-01-04 09:00:00|25703.4|25696.4|25655.9|25648.9|25705.9|25698.9|25645.9|25638.9|873
1672826400000|2023-01-04 10:00:00|25660.9|25653.9|25655.9|25648.9|25690.9|25683.9|25640.9|25633.9|807
1672830000000|2023-01-04 11:00:00|25660.9|25653.9|25680.9|25673.9|25695.9|25688.9|25660.9|25653.9|410
1672833600000|2023-01-04 12:00:00|25678.4|25671.4|25680.9|25673.9|25700.9|25693.9|25673.4|25666.4|758
1672837200000|2023-01-04 13:00:00|25683.4|25676.4|25733.4|25726.4|25735.9|25728.9|25680.9|25673.9|902
1672840800000|2023-01-04 14:00:00|25730.9|25723.9|25745.9|25738.9|25785.9|25778.9|25700.9|25693.9|3320
1672844400000|2023-01-04 15:00:00|25733.4|25726.4|25810.9|25803.9|25818.4|25811.4|25655.9|25648.9|3358
1672848000000|2023-01-04 16:00:00|25813.4|25806.4|25895.9|25888.9|25920.9|25913.9|25790.9|25783.9|2635
1672851600000|2023-01-04 17:00:00|25890.9|25883.9|25880.9|25873.9|25915.9|25908.9|25865.9|25858.9|1597
1672855200000|2023-01-04 18:00:00|25878.4|25871.4|25888.4|25881.4|25930.9|25923.9|25840.9|25833.9|1271
1672858800000|2023-01-04 19:00:00|25893.4|25886.4|25870.9|25863.9|25930.9|25923.9|25770.9|25763.9|2319
1672862400000|2023-01-04 20:00:00|25875.9|25868.9|25850.9|25843.9|25903.4|25896.4|25785.9|25778.9|2007
1672866000000|2023-01-04 21:00:00|25848.4|25841.4|25870.5|25840.5|25871.6|25858.9|25843.4|25836.4|308
1672869600000|2023-01-04 22:00:00|25869.8|25839.8|25875.8|25845.8|25883.5|25853.5|25865.8|25835.8|0
1672873200000|2023-01-04 23:00:00|25868.6|25838.6|25845.9|25838.9|25915.9|25908.9|25845.9|25834.9|22543
1672876800000|2023-01-05 00:00:00|25853.4|25846.4|25883.4|25876.4|25895.9|25888.9|25790.9|25783.9|6251
1672880400000|2023-01-05 01:00:00|25885.9|25878.9|25855.9|25848.9|25945.9|25938.9|25845.9|25838.9|4102
1672884000000|2023-01-05 02:00:00|25850.9|25843.9|25763.4|25756.4|25860.9|25853.9|25725.9|25718.9|3514
1672887600000|2023-01-05 03:00:00|25760.9|25753.9|25775.5|25768.5|25785.5|25778.5|25740.5|25733.5|2529
1672891200000|2023-01-05 04:00:00|25780.5|25773.5|25810.5|25803.5|25825.5|25818.5|25765.5|25758.5|2356
1672894800000|2023-01-05 05:00:00|25805.5|25798.5|25810.5|25803.5|25830.5|25823.5|25795.5|25788.5|3497
1672898400000|2023-01-05 06:00:00|25815.5|25808.5|25760.5|25753.5|25825.5|25818.5|25753|25746|5451
1672902000000|2023-01-05 07:00:00|25765.5|25758.5|25735.5|25728.5|25783|25776|25723|25716|883
1672905600000|2023-01-05 08:00:00|25733|25726|25770.5|25763.5|25795.5|25788.5|25725.5|25718.5|1641
1672909200000|2023-01-05 09:00:00|25775.5|25768.5|25800.5|25793.5|25800.5|25793.5|25760.5|25753.5|1013
1672912800000|2023-01-05 10:00:00|25795.5|25788.5|25810.5|25803.5|25825.5|25818.5|25793|25786|910
1672916400000|2023-01-05 11:00:00|25813|25806|25810.5|25803.5|25835.5|25828.5|25805.5|25798.5|485
1672920000000|2023-01-05 12:00:00|25805.5|25798.5|25820.5|25813.5|25845.5|25838.5|25800.5|25793.5|948
1672923600000|2023-01-05 13:00:00|25825.5|25818.5|25770.5|25763.5|25833|25826|25755.5|25748.5|2608
1672927200000|2023-01-05 14:00:00|25765.5|25758.5|25760.5|25753.5|25770.5|25763.5|25700.5|25693.5|2753
1672930800000|2023-01-05 15:00:00|25755.5|25748.5|25765.5|25758.5|25825.5|25818.5|25745.5|25738.5|2418
1672934400000|2023-01-05 16:00:00|25763|25756|25730.5|25723.5|25790.5|25783.5|25715.5|25708.5|2374
1672938000000|2023-01-05 17:00:00|25733|25726|25715.5|25708.5|25763|25756|25715.5|25708.5|1031
1672941600000|2023-01-05 18:00:00|25713|25706|25760.5|25753.5|25785.5|25778.5|25695.5|25688.5|646
1672945200000|2023-01-05 19:00:00|25763|25756|25765.5|25758.5|25795.5|25788.5|25740.5|25733.5|1081
1672948800000|2023-01-05 20:00:00|25760.5|25753.5|25703|25696|25765.5|25758.5|25700.5|25693.5|1439
1672952400000|2023-01-05 21:00:00|25700.5|25693.5|25737.2|25707.2|25737.6|25723.5|25700.5|25693.5|228
1672956000000|2023-01-05 22:00:00|25735.5|25705.5|25739|25709|25740.9|25710.9|25731.2|25701.2|0
1672959600000|2023-01-05 23:00:00|25743.3|25713.3|25730.5|25723.5|25770.5|25763.5|25705.5|25694.5|16464
1672963200000|2023-01-06 00:00:00|25725.5|25718.5|25830.5|25823.5|25840.5|25833.5|25725.5|25718.5|6704
1672966800000|2023-01-06 01:00:00|25835.5|25828.5|25925.5|25918.5|25950.5|25943.5|25820.5|25813.5|5620
1672970400000|2023-01-06 02:00:00|25930.5|25923.5|25950.5|25943.5|25970.5|25963.5|25920.5|25913.5|2954
1672974000000|2023-01-06 03:00:00|25948|25941|25985.5|25978.5|26025.5|26018.5|25945.5|25938.5|2543
1672977600000|2023-01-06 04:00:00|25988|25981|25980.5|25973.5|25995.5|25988.5|25963|25956|1951
1672981200000|2023-01-06 05:00:00|25978|25971|25950.5|25943.5|25980.5|25973.5|25905.5|25898.5|5367
1672984800000|2023-01-06 06:00:00|25960.5|25953.5|25920.5|25913.5|25965.5|25958.5|25915.5|25908.5|4621
1672988400000|2023-01-06 07:00:00|25915.5|25908.5|25905.5|25898.5|25945.5|25938.5|25900.5|25893.5|1086
1672992000000|2023-01-06 08:00:00|25908|25901|25955.5|25948.5|25960.5|25953.5|25903|25896|1392
1672995600000|2023-01-06 09:00:00|25953|25946|25940.5|25933.5|25955.5|25948.5|25905.5|25898.5|560
1672999200000|2023-01-06 10:00:00|25938|25931|25915.5|25908.5|25938|25931|25905.5|25898.5|277
1673002800000|2023-01-06 11:00:00|25918|25911|25930.5|25923.5|25940.5|25933.5|25913|25906|458
1673006400000|2023-01-06 12:00:00|25933|25926|25940.5|25933.5|25950.5|25943.5|25920.5|25913.5|690
1673010000000|2023-01-06 13:00:00|25938|25931|26083|26076|26138|26131|25910.5|25903.5|3865
1673013600000|2023-01-06 14:00:00|26080.5|26073.5|25995.5|25988.5|26088|26081|25945.5|25938.5|2975
1673017200000|2023-01-06 15:00:00|26015.5|26008.5|26045.5|26038.5|26065.5|26058.5|25960.5|25953.5|3417
1673020800000|2023-01-06 16:00:00|26050.5|26043.5|26090.5|26083.5|26110.5|26103.5|26035.5|26028.5|1544
1673024400000|2023-01-06 17:00:00|26095.5|26088.5|26055.5|26048.5|26095.5|26088.5|26040.5|26033.5|705
1673028000000|2023-01-06 18:00:00|26058|26051|26125.5|26118.5|26130.5|26123.5|26055.5|26048.5|817
1673031600000|2023-01-06 19:00:00|26130.5|26123.5|26185.5|26178.5|26205.5|26198.5|26115.5|26108.5|1751
1673035200000|2023-01-06 20:00:00|26190.5|26183.5|26185.5|26178.5|26215.5|26208.5|26170.5|26163.5|1418
1673038800000|2023-01-06 21:00:00|26183|26176|26169.5|26139.5|26190.5|26183.5|26155.5|26139.4|384
1673218800000|2023-01-08 23:00:00|26192|26177|26195.5|26188.5|26280.5|26273.5|26184.5|26169.5|24029
1673222400000|2023-01-09 00:00:00|26190.5|26183.5|26220.5|26213.5|26250.5|26243.5|26160.5|26153.5|950
1673226000000|2023-01-09 01:00:00|26223|26216|26230.5|26223.5|26268|26261|26203|26196|1140
1673229600000|2023-01-09 02:00:00|26233|26226|26190.5|26183.5|26240.5|26233.5|26185.5|26178.5|739
1673233200000|2023-01-09 03:00:00|26193|26186|26210.5|26203.5|26210.5|26203.5|26175.5|26168.5|491
1673236800000|2023-01-09 04:00:00|26205.5|26198.5|26233|26226|26245.5|26238.5|26190.5|26183.5|515
1673240400000|2023-01-09 05:00:00|26235.5|26228.5|26245.5|26238.5|26248|26241|26210.5|26203.5|706
1673244000000|2023-01-09 06:00:00|26250.5|26243.5|26220.5|26213.5|26250.5|26243.5|26205.5|26198.5|593
1673247600000|2023-01-09 07:00:00|26215.5|26208.5|26210.5|26203.5|26235.5|26228.5|26193|26186|433
1673251200000|2023-01-09 08:00:00|26208|26201|26188|26181|26210.5|26203.5|26183|26176|813
1673254800000|2023-01-09 09:00:00|26190.5|26183.5|26250.5|26243.5|26260.5|26253.5|26185.5|26178.5|587
1673258400000|2023-01-09 10:00:00|26248|26241|26270.5|26263.5|26275.5|26268.5|26235.5|26228.5|732
1673262000000|2023-01-09 11:00:00|26268|26261|26238|26231|26275.5|26268.5|26235.5|26228.5|503
1673265600000|2023-01-09 12:00:00|26235.5|26228.5|26255.5|26248.5|26265.5|26258.5|26235.5|26228.5|457
1673269200000|2023-01-09 13:00:00|26253|26246|26230.5|26223.5|26255.5|26248.5|26215.5|26208.5|688
1673272800000|2023-01-09 14:00:00|26228|26221|26350.5|26343.5|26350.5|26343.5|26220.5|26213.5|2069
1673276400000|2023-01-09 15:00:00|26355.5|26348.5|26420.5|26413.5|26435.5|26428.5|26345.5|26338.5|1561
1673280000000|2023-01-09 16:00:00|26423|26416|26405.5|26398.5|26460.5|26453.5|26400.5|26393.5|2056
1673283600000|2023-01-09 17:00:00|26400.5|26393.5|26375.5|26368.5|26403|26396|26360.5|26353.5|1067
1673287200000|2023-01-09 18:00:00|26378|26371|26325.5|26318.5|26398|26391|26305.5|26298.5|765
1673290800000|2023-01-09 19:00:00|26328|26321|26265.5|26258.5|26340.5|26333.5|26260.5|26253.5|659
1673294400000|2023-01-09 20:00:00|26268|26261|26220.5|26213.5|26280.5|26273.5|26210.5|26203.5|1381
1673298000000|2023-01-09 21:00:00|26223|26216|26231.9|26201.9|26232.6|26218.5|26200.5|26193.5|211
1673301600000|2023-01-09 22:00:00|26232.2|26202.2|26253.1|26223.1|26254.7|26224.7|26228.5|26198.5|0
1673305200000|2023-01-09 23:00:00|26253.4|26223.4|26200.5|26193.5|26254.6|26238.5|26173|26166|9223
1673308800000|2023-01-10 00:00:00|26203|26196|26175.5|26168.5|26315.5|26308.5|26145.5|26138.5|10318
1673312400000|2023-01-10 01:00:00|26180.5|26173.5|26219.9|26212.9|26229.9|26222.9|26145.5|26138.5|4189
1673316000000|2023-01-10 02:00:00|26224.9|26217.9|26144.9|26137.9|26229.9|26222.9|26104.9|26097.9|2891
1673319600000|2023-01-10 03:00:00|26139.9|26132.9|26154.9|26147.9|26159.9|26152.9|26124.9|26117.9|2599
1673323200000|2023-01-10 04:00:00|26157.4|26150.4|26149.9|26142.9|26169.9|26162.9|26137.4|26130.4|2537
1673326800000|2023-01-10 05:00:00|26144.9|26137.9|26149.9|26142.9|26174.9|26167.9|26139.9|26132.9|4307
1673330400000|2023-01-10 06:00:00|26159.9|26152.9|26169.9|26162.9|26189.9|26182.9|26139.9|26132.9|4394
1673334000000|2023-01-10 07:00:00|26174.9|26167.9|26189.9|26182.9|26194.9|26187.9|26159.9|26152.9|733
1673337600000|2023-01-10 08:00:00|26194.9|26187.9|26154.9|26147.9|26209.9|26202.9|26149.9|26142.9|1182
1673341200000|2023-01-10 09:00:00|26149.9|26142.9|26174.9|26167.9|26179.9|26172.9|26134.9|26127.9|586
1673344800000|2023-01-10 10:00:00|26177.4|26170.4|26164.9|26157.9|26184.9|26177.9|26159.9|26152.9|551
1673348400000|2023-01-10 11:00:00|26169.9|26162.9|26129.9|26122.9|26169.9|26162.9|26124.9|26117.9|432
1673352000000|2023-01-10 12:00:00|26124.9|26117.9|26137.4|26130.4|26139.9|26132.9|26104.9|26097.9|734
1673355600000|2023-01-10 13:00:00|26134.9|26127.9|26129.9|26122.9|26144.9|26137.9|26089.9|26082.9|711
1673359200000|2023-01-10 14:00:00|26134.9|26127.9|26159.9|26152.9|26189.9|26182.9|26109.9|26102.9|1709
1673362800000|2023-01-10 15:00:00|26162.4|26155.4|26172.4|26165.4|26209.9|26202.9|26094.9|26087.9|1587
1673366400000|2023-01-10 16:00:00|26169.9|26162.9|26204.9|26197.9|26209.9|26202.9|26167.4|26160.4|1836
1673370000000|2023-01-10 17:00:00|26202.4|26195.4|26214.9|26207.9|26249.9|26242.9|26169.9|26162.9|1364
1673373600000|2023-01-10 18:00:00|26217.4|26210.4|26274.9|26267.9|26274.9|26267.9|26214.9|26207.9|696
1673377200000|2023-01-10 19:00:00|26279.9|26272.9|26269.9|26262.9|26289.9|26282.9|26264.9|26257.9|700
1673380800000|2023-01-10 20:00:00|26272.4|26265.4|26279.9|26272.9|26289.9|26282.9|26239.9|26232.9|997
1673384400000|2023-01-10 21:00:00|26282.4|26275.4|26286.5|26256.5|26289.9|26282.9|26272.4|26255.8|191
1673388000000|2023-01-10 22:00:00|26286.8|26256.8|26293|26263|26293.2|26263.2|26281.5|26251.5|0
1673391600000|2023-01-10 23:00:00|26292.8|26262.8|26334.9|26327.9|26349.9|26342.9|26276.4|26259.4|17179
1673395200000|2023-01-11 00:00:00|26339.9|26332.9|26429.9|26422.9|26439.9|26432.9|26334.9|26327.9|7173
1673398800000|2023-01-11 01:00:00|26434.9|26427.9|26444.6|26437.6|26469.9|26462.9|26419.9|26412.9|4696
1673402400000|2023-01-11 02:00:00|26439.6|26432.6|26399.6|26392.6|26459.6|26452.6|26394.6|26387.6|2592
1673406000000|2023-01-11 03:00:00|26402.1|26395.1|26429.6|26422.6|26429.6|26422.6|26394.6|26387.6|1644
1673409600000|2023-01-11 04:00:00|26432.1|26425.1|26419.6|26412.6|26437.1|26430.1|26414.6|26407.6|2710
1673413200000|2023-01-11 05:00:00|26417.1|26410.1|26424.6|26417.6|26429.6|26422.6|26409.6|26402.6|4953
1673416800000|2023-01-11 06:00:00|26429.6|26422.6|26389.6|26382.6|26444.6|26437.6|26389.6|26382.6|3955
1673420400000|2023-01-11 07:00:00|26384.6|26377.6|26384.6|26377.6|26387.1|26380.1|26349.6|26342.6|546
1673424000000|2023-01-11 08:00:00|26387.1|26380.1|26409.6|26402.6|26412.1|26405.1|26382.1|26375.1|736
1673427600000|2023-01-11 09:00:00|26412.1|26405.1|26444.6|26437.6|26469.6|26462.6|26404.6|26397.6|889
1673431200000|2023-01-11 10:00:00|26447.1|26440.1|26432.1|26425.1|26457.1|26450.1|26424.6|26417.6|562
1673434800000|2023-01-11 11:00:00|26429.6|26422.6|26454.6|26447.6|26464.6|26457.6|26424.6|26417.6|323
1673438400000|2023-01-11 12:00:00|26449.6|26442.6|26454.6|26447.6|26459.6|26452.6|26424.6|26417.6|438
1673442000000|2023-01-11 13:00:00|26459.6|26452.6|26499.6|26492.6|26499.6|26492.6|26459.6|26452.6|794
1673445600000|2023-01-11 14:00:00|26497.1|26490.1|26474.6|26467.6|26509.6|26502.6|26459.6|26452.6|1549
1673449200000|2023-01-11 15:00:00|26479.6|26472.6|26439.6|26432.6|26514.6|26507.6|26434.6|26427.6|1452
1673452800000|2023-01-11 16:00:00|26444.6|26437.6|26469.6|26462.6|26479.6|26472.6|26439.6|26432.6|1876
1673456400000|2023-01-11 17:00:00|26474.6|26467.6|26469.6|26462.6|26494.6|26487.6|26469.6|26462.6|849
1673460000000|2023-01-11 18:00:00|26472.1|26465.1|26464.6|26457.6|26499.6|26492.6|26449.6|26442.6|1296
1673463600000|2023-01-11 19:00:00|26467.1|26460.1|26499.6|26492.6|26504.6|26497.6|26449.6|26442.6|855
1673467200000|2023-01-11 20:00:00|26494.6|26487.6|26549.6|26542.6|26549.6|26542.6|26494.6|26487.6|1446
1673470800000|2023-01-11 21:00:00|26544.6|26537.6|26545.1|26515.1|26548.8|26537.6|26529.6|26515.1|299
1673474400000|2023-01-11 22:00:00|26544.4|26514.4|26560|26530|26561.3|26531.3|26543.8|26513.8|0
1673478000000|2023-01-11 23:00:00|26559.9|26529.9|26484.6|26477.6|26559.9|26538.6|26449.6|26442.6|18595
1673481600000|2023-01-12 00:00:00|26492.1|26485.1|26419.6|26412.6|26532.1|26525.1|26369.6|26362.6|7208
1673485200000|2023-01-12 01:00:00|26414.6|26407.6|26424.6|26417.6|26447.1|26440.1|26394.6|26387.6|3162
1673488800000|2023-01-12 02:00:00|26419.6|26412.6|26424.6|26417.6|26449.6|26442.6|26404.6|26397.6|2121
1673492400000|2023-01-12 03:00:00|26419.6|26412.6|26459.6|26452.6|26464.6|26457.6|26419.6|26412.6|2554
1673496000000|2023-01-12 04:00:00|26462.1|26455.1|26439.6|26432.6|26464.6|26457.6|26429.6|26422.6|2492
1673499600000|2023-01-12 05:00:00|26444.6|26437.6|26439.6|26432.6|26454.6|26447.6|26429.6|26422.6|3896
1673503200000|2023-01-12 06:00:00|26444.6|26437.6|26374.6|26367.6|26449.6|26442.6|26374.6|26367.6|4961
1673506800000|2023-01-12 07:00:00|26377.1|26370.1|26339.6|26332.6|26384.6|26377.6|26339.6|26332.6|648
1673510400000|2023-01-12 08:00:00|26344.6|26337.6|26329.6|26322.6|26354.6|26347.6|26299.6|26292.6|1203
1673514000000|2023-01-12 09:00:00|26332.1|26325.1|26304.6|26297.6|26342.1|26335.1|26299.6|26292.6|760
1673517600000|2023-01-12 10:00:00|26302.1|26295.1|26284.6|26277.6|26304.6|26297.6|26264.6|26257.6|1014
1673521200000|2023-01-12 11:00:00|26279.6|26272.6|26279.6|26272.6|26299.6|26292.6|26274.6|26267.6|956
1673524800000|2023-01-12 12:00:00|26282.1|26275.1|26274.6|26267.6|26284.6|26277.6|26254.6|26247.6|741
1673528400000|2023-01-12 13:00:00|26277.1|26270.1|26272.1|26265.1|26347.1|26340.1|25957.1|25950.1|5877
1673532000000|2023-01-12 14:00:00|26274.6|26267.6|26089.6|26082.6|26297.1|26290.1|25999.6|25992.6|6102
1673535600000|2023-01-12 15:00:00|26092.1|26085.1|26157.1|26150.1|26214.6|26207.6|26072.1|26065.1|3225
1673539200000|2023-01-12 16:00:00|26159.6|26152.6|26164.6|26157.6|26179.6|26172.6|26124.6|26117.6|2183
1673542800000|2023-01-12 17:00:00|26162.1|26155.1|26189.6|26182.6|26239.6|26232.6|26159.6|26152.6|1516
1673546400000|2023-01-12 18:00:00|26192.1|26185.1|26209.6|26202.6|26212.1|26205.1|26114.6|26107.6|1980
1673550000000|2023-01-12 19:00:00|26212.1|26205.1|26194.6|26187.6|26214.6|26207.6|26169.6|26162.6|1162
1673553600000|2023-01-12 20:00:00|26192.1|26185.1|26214.6|26207.6|26219.6|26212.6|26159.6|26152.6|1236
1673557200000|2023-01-12 21:00:00|26209.6|26202.6|26223.6|26193.6|26225.3|26217.6|26204.6|26193.6|352
1673560800000|2023-01-12 22:00:00|26224.9|26194.9|26234.8|26204.8|26243.5|26213.5|26224.5|26194.5|0
1673564400000|2023-01-12 23:00:00|26232.8|26202.8|26247.1|26240.1|26254.6|26247.6|26199.6|26192.6|30541
1673568000000|2023-01-13 00:00:00|26249.6|26242.6|26364.6|26357.6|26379.6|26372.6|26249.6|26242.6|9281
1673571600000|2023-01-13 01:00:00|26369.6|26362.6|26124.6|26117.6|26372.1|26365.1|26079.6|26072.6|9032
1673575200000|2023-01-13 02:00:00|26129.6|26122.6|26116.1|26109.1|26154.6|26147.6|26104.6|26097.6|2084
1673578800000|2023-01-13 03:00:00|26118.6|26111.6|26163.6|26156.6|26173.6|26166.6|26093.6|26086.6|2289
1673582400000|2023-01-13 04:00:00|26161.1|26154.1|26141.1|26134.1|26178.6|26171.6|26138.6|26131.6|2325
1673586000000|2023-01-13 05:00:00|26143.6|26136.6|26088.6|26081.6|26158.6|26151.6|26083.6|26076.6|4715
1673589600000|2023-01-13 06:00:00|26093.6|26086.6|26078.6|26071.6|26133.6|26126.6|26073.6|26066.6|5100
1673593200000|2023-01-13 07:00:00|26083.6|26076.6|26038.6|26031.6|26098.6|26091.6|26028.6|26021.6|931
1673596800000|2023-01-13 08:00:00|26036.1|26029.1|25988.6|25981.6|26036.1|26029.1|25956.1|25949.1|1884
1673600400000|2023-01-13 09:00:00|25986.1|25979.1|26008.6|26001.6|26013.6|26006.6|25978.6|25971.6|676
1673604000000|2023-01-13 10:00:00|26006.1|25999.1|25958.6|25951.6|26013.6|26006.6|25958.6|25951.6|666
1673607600000|2023-01-13 11:00:00|25956.1|25949.1|25908.6|25901.6|25968.6|25961.6|25893.6|25886.6|849
1673611200000|2023-01-13 12:00:00|25911.1|25904.1|25791.1|25784.1|25923.6|25916.6|25783.6|25776.6|1974
1673614800000|2023-01-13 13:00:00|25788.6|25781.6|25763.6|25756.6|25803.6|25796.6|25743.6|25736.6|1774
1673618400000|2023-01-13 14:00:00|25758.6|25751.6|25766.1|25759.1|25798.6|25791.6|25728.6|25721.6|4065
1673622000000|2023-01-13 15:00:00|25761.1|25754.1|25726.1|25719.1|25813.6|25806.6|25723.6|25716.6|2048
1673625600000|2023-01-13 16:00:00|25723.6|25716.6|25733.6|25726.6|25758.6|25751.6|25693.6|25686.6|2874
1673629200000|2023-01-13 17:00:00|25731.1|25724.1|25738.6|25731.6|25763.6|25756.6|25723.6|25716.6|1048
1673632800000|2023-01-13 18:00:00|25733.6|25726.6|25798.6|25791.6|25798.6|25791.6|25723.6|25716.6|1168
1673636400000|2023-01-13 19:00:00|25803.6|25796.6|25778.6|25771.6|25808.6|25801.6|25763.6|25756.6|878
1673640000000|2023-01-13 20:00:00|25783.6|25776.6|25813.6|25806.6|25833.6|25826.6|25778.6|25771.6|3209
1673643600000|2023-01-13 21:00:00|25818.6|25811.6|25834.2|25804.2|25834.3|25824.1|25783.6|25776.6|491
1673823600000|2023-01-15 23:00:00|25825.1|25810.1|25811.1|25804.1|25837.6|25826.6|25763.6|25756.6|25211
1673827200000|2023-01-16 00:00:00|25816.1|25809.1|25868.6|25861.6|25931.1|25924.1|25723.6|25716.6|10949
1673830800000|2023-01-16 01:00:00|25863.6|25856.6|25873.6|25866.6|25888.6|25881.6|25816.1|25809.1|4281
1673834400000|2023-01-16 02:00:00|25871.1|25864.1|25828.6|25821.6|25888.6|25881.6|25803.6|25796.6|1762
1673838000000|2023-01-16 03:00:00|25833.6|25826.6|25788.6|25781.6|25833.6|25826.6|25763.6|25756.6|1967
1673841600000|2023-01-16 04:00:00|25783.6|25776.6|25808.6|25801.6|25818.6|25811.6|25753.6|25746.6|2570
1673845200000|2023-01-16 05:00:00|25806.1|25799.1|25793.6|25786.6|25818.6|25811.6|25783.6|25776.6|4519
1673848800000|2023-01-16 06:00:00|25803.6|25796.6|25803.6|25796.6|25808.6|25801.6|25761.1|25754.1|3669
1673852400000|2023-01-16 07:00:00|25798.6|25791.6|25818.6|25811.6|25818.6|25811.6|25793.6|25786.6|330
1673856000000|2023-01-16 08:00:00|25816.1|25809.1|25858.6|25851.6|25878.6|25871.6|25798.6|25791.6|2197
1673859600000|2023-01-16 09:00:00|25856.1|25849.1|25823.6|25816.6|25878.6|25871.6|25803.6|25796.6|900
1673863200000|2023-01-16 10:00:00|25826.1|25819.1|25858.6|25851.6|25868.6|25861.6|25823.6|25816.6|628
1673866800000|2023-01-16 11:00:00|25861.1|25854.1|25848.6|25841.6|25863.6|25856.6|25833.6|25826.6|519
1673870400000|2023-01-16 12:00:00|25846.1|25839.1|25858.6|25851.6|25863.6|25856.6|25843.6|25836.6|169
1673874000000|2023-01-16 13:00:00|25863.6|25856.6|25878.6|25871.6|25883.6|25876.6|25858.6|25851.6|262
1673877600000|2023-01-16 14:00:00|25881.1|25874.1|25873.6|25866.6|25893.6|25886.6|25866.1|25859.1|502
1673881200000|2023-01-16 15:00:00|25871.1|25864.1|25883.6|25876.6|25888.6|25881.6|25861.1|25854.1|511
1673884800000|2023-01-16 16:00:00|25878.6|25871.6|25878.6|25871.6|25893.6|25886.6|25873.6|25866.6|552
1673888400000|2023-01-16 17:00:00|25876.1|25869.1|25880.1|25865.1|25886.1|25879.1|25873.6|25865.1|229
1673892000000|2023-01-16 18:00:00|25877.6|25862.6|25882.6|25867.6|25887.6|25872.6|25877.6|25862.6|72
1673895600000|2023-01-16 19:00:00|25880.1|25865.1|25877.6|25862.6|25882.6|25867.6|25877.6|25862.6|41
1673899200000|2023-01-16 20:00:00|25880.1|25865.1|25892.6|25877.6|25892.6|25877.6|25877.6|25862.6|46
1673902800000|2023-01-16 21:00:00|25890.1|25875.1|25901.8|25871.8|25910.1|25895.1|25882.6|25867.6|2632
1673906400000|2023-01-16 22:00:00|25901.9|25871.9|25901.8|25871.8|25901.9|25871.9|25901.8|25871.8|0
1673910000000|2023-01-16 23:00:00|25919.1|25889.1|25896.1|25889.1|25923.6|25916.6|25855.1|25840.1|1463
1673913600000|2023-01-17 00:00:00|25908.6|25901.6|26148.6|26141.6|26163.6|26156.6|25876.1|25869.1|8214
1673917200000|2023-01-17 01:00:00|26146.1|26139.1|26128.8|26121.8|26188.6|26181.6|26103.6|26096.6|4837
1673920800000|2023-01-17 02:00:00|26126.3|26119.3|26133.8|26126.8|26173.8|26166.8|26108.8|26101.8|2372
1673924400000|2023-01-17 03:00:00|26136.3|26129.3|26143.8|26136.8|26143.8|26136.8|26116.3|26109.3|1695
1673928000000|2023-01-17 04:00:00|26148.8|26141.8|26143.8|26136.8|26153.8|26146.8|26128.8|26121.8|2257
1673931600000|2023-01-17 05:00:00|26138.8|26131.8|26123.8|26116.8|26148.8|26141.8|26113.8|26106.8|3940
1673935200000|2023-01-17 06:00:00|26118.8|26111.8|26131.3|26124.3|26158.8|26151.8|26113.8|26106.8|3598
1673938800000|2023-01-17 07:00:00|26128.8|26121.8|26138.8|26131.8|26163.8|26156.8|26118.8|26111.8|742
1673942400000|2023-01-17 08:00:00|26143.8|26136.8|26148.8|26141.8|26178.8|26171.8|26123.8|26116.8|1257
1673946000000|2023-01-17 09:00:00|26146.3|26139.3|26138.8|26131.8|26163.8|26156.8|26123.8|26116.8|899
1673949600000|2023-01-17 10:00:00|26136.3|26129.3|26153.8|26146.8|26163.8|26156.8|26133.8|26126.8|406
1673953200000|2023-01-17 11:00:00|26156.3|26149.3|26153.8|26146.8|26158.8|26151.8|26148.8|26141.8|337
1673956800000|2023-01-17 12:00:00|26158.8|26151.8|26163.8|26156.8|26178.8|26171.8|26148.8|26141.8|892
1673960400000|2023-01-17 13:00:00|26158.8|26151.8|26193.8|26186.8|26203.8|26196.8|26153.8|26146.8|1394
1673964000000|2023-01-17 14:00:00|26198.8|26191.8|26273.8|26266.8|26278.8|26271.8|26183.8|26176.8|3512
1673967600000|2023-01-17 15:00:00|26278.8|26271.8|26263.8|26256.8|26398.8|26391.8|26258.8|26251.8|5056
1673971200000|2023-01-17 16:00:00|26261.3|26254.3|26278.8|26271.8|26288.8|26281.8|26213.8|26206.8|2763
1673974800000|2023-01-17 17:00:00|26281.3|26274.3|26283.8|26276.8|26298.8|26291.8|26243.8|26236.8|849
1673978400000|2023-01-17 18:00:00|26286.3|26279.3|26303.8|26296.8|26308.8|26301.8|26273.8|26266.8|589
1673982000000|2023-01-17 19:00:00|26301.3|26294.3|26298.8|26291.8|26311.3|26304.3|26258.8|26251.8|1142
1673985600000|2023-01-17 20:00:00|26301.3|26294.3|26273.8|26266.8|26308.8|26301.8|26253.8|26246.8|2235
1673989200000|2023-01-17 21:00:00|26276.3|26269.3|26274.9|26244.9|26283.8|26276.8|26251.3|26244.3|213
1673992800000|2023-01-17 22:00:00|26274.7|26244.7|26256.2|26226.2|26275.2|26245.2|26256.2|26226.2|0
1673996400000|2023-01-17 23:00:00|26250.4|26220.4|26256.3|26249.3|26267.8|26254.3|26203.8|26196.8|17031
1674000000000|2023-01-18 00:00:00|26243.8|26236.8|26263.8|26256.8|26313.8|26306.8|26208.8|26201.8|4841
1674003600000|2023-01-18 01:00:00|26266.3|26259.3|26293.8|26286.8|26338.8|26331.8|26263.8|26256.8|2834
1674007200000|2023-01-18 02:00:00|26298.8|26291.8|26803.8|26796.8|26921.3|26914.3|26266.3|26259.3|11487
1674010800000|2023-01-18 03:00:00|26801.3|26794.3|26688.8|26681.8|26913.8|26906.8|26588.8|26581.8|12264
1674014400000|2023-01-18 04:00:00|26691.3|26684.3|26803.8|26796.8|26818.8|26811.8|26673.8|26666.8|7023
1674018000000|2023-01-18 05:00:00|26798.8|26791.8|26773.8|26766.8|26818.8|26811.8|26748.8|26741.8|5729
1674021600000|2023-01-18 06:00:00|26768.8|26761.8|26761.3|26754.3|26798.8|26791.8|26743.8|26736.8|4565
1674025200000|2023-01-18 07:00:00|26763.8|26756.8|26728.8|26721.8|26788.8|26781.8|26708.8|26701.8|1684
1674028800000|2023-01-18 08:00:00|26731.3|26724.3|26673.8|26666.8|26768.8|26761.8|26613.8|26606.8|2557
1674032400000|2023-01-18 09:00:00|26676.3|26669.3|26663.8|26656.8|26683.8|26676.8|26628.8|26621.8|811
1674036000000|2023-01-18 10:00:00|26661.3|26654.3|26663.8|26656.8|26683.8|26676.8|26643.8|26636.8|696
1674039600000|2023-01-18 11:00:00|26661.3|26654.3|26663.8|26656.8|26703.8|26696.8|26653.8|26646.8|644
1674043200000|2023-01-18 12:00:00|26658.8|26651.8|26753.8|26746.8|26753.8|26746.8|26658.8|26651.8|854
1674046800000|2023-01-18 13:00:00|26751.3|26744.3|26681.3|26674.3|26776.3|26769.3|26648.8|26641.8|2733
1674050400000|2023-01-18 14:00:00|26683.8|26676.8|26633.8|26626.8|26698.8|26691.8|26623.8|26616.8|3151
1674054000000|2023-01-18 15:00:00|26638.8|26631.8|26653.8|26646.8|26673.8|26666.8|26593.8|26586.8|2970
1674057600000|2023-01-18 16:00:00|26651.3|26644.3|26563.8|26556.8|26658.8|26651.8|26528.8|26521.8|2936
1674061200000|2023-01-18 17:00:00|26561.3|26554.3|26508.8|26501.8|26566.3|26559.3|26503.8|26496.8|1297
1674064800000|2023-01-18 18:00:00|26506.3|26499.3|26538.8|26531.8|26548.8|26541.8|26473.8|26466.8|1031
1674068400000|2023-01-18 19:00:00|26541.3|26534.3|26523.8|26516.8|26548.8|26541.8|26513.8|26506.8|1008
1674072000000|2023-01-18 20:00:00|26521.3|26514.3|26493.8|26486.8|26556.3|26549.3|26483.8|26476.8|2899
1674075600000|2023-01-18 21:00:00|26498.8|26491.8|26491.4|26461.4|26498.8|26491.8|26473.8|26458.5|404
1674079200000|2023-01-18 22:00:00|26490.9|26460.9|26469.7|26439.7|26491.3|26461.3|26467.5|26437.5|0
1674082800000|2023-01-18 23:00:00|26463.5|26433.5|26526.3|26519.3|26543.8|26536.8|26448.8|26431.2|26026
1674086400000|2023-01-19 00:00:00|26528.8|26521.8|26478.8|26471.8|26591.3|26584.3|26448.8|26441.8|6415
1674090000000|2023-01-19 01:00:00|26483.8|26476.8|26493.8|26486.8|26538.8|26531.8|26463.8|26456.8|2740
1674093600000|2023-01-19 02:00:00|26496.3|26489.3|26414.3|26407.3|26498.8|26491.8|26404.3|26397.3|2960
1674097200000|2023-01-19 03:00:00|26416.8|26409.8|26379.3|26372.3|26439.3|26432.3|26379.3|26372.3|3542
1674100800000|2023-01-19 04:00:00|26374.3|26367.3|26399.3|26392.3|26409.3|26402.3|26354.3|26347.3|2909
1674104400000|2023-01-19 05:00:00|26404.3|26397.3|26389.3|26382.3|26414.3|26407.3|26369.3|26362.3|4137
1674108000000|2023-01-19 06:00:00|26394.3|26387.3|26349.3|26342.3|26394.3|26387.3|26344.3|26337.3|4494
1674111600000|2023-01-19 07:00:00|26346.8|26339.8|26371.8|26364.8|26374.3|26367.3|26339.3|26332.3|651
1674115200000|2023-01-19 08:00:00|26374.3|26367.3|26329.3|26322.3|26419.3|26412.3|26324.3|26317.3|1187
1674118800000|2023-01-19 09:00:00|26334.3|26327.3|26334.3|26327.3|26364.3|26357.3|26319.3|26312.3|769
1674122400000|2023-01-19 10:00:00|26336.8|26329.8|26351.8|26344.8|26361.8|26354.8|26329.3|26322.3|859
1674126000000|2023-01-19 11:00:00|26354.3|26347.3|26309.3|26302.3|26354.3|26347.3|26296.8|26289.8|587
1674129600000|2023-01-19 12:00:00|26306.8|26299.8|26289.3|26282.3|26309.3|26302.3|26279.3|26272.3|608
1674133200000|2023-01-19 13:00:00|26291.8|26284.8|26329.3|26322.3|26344.3|26337.3|26254.3|26247.3|2229
1674136800000|2023-01-19 14:00:00|26334.3|26327.3|26354.3|26347.3|26389.3|26382.3|26309.3|26302.3|2505
1674140400000|2023-01-19 15:00:00|26351.8|26344.8|26331.8|26324.8|26394.3|26387.3|26309.3|26302.3|1803
1674144000000|2023-01-19 16:00:00|26329.3|26322.3|26299.3|26292.3|26364.3|26357.3|26284.3|26277.3|1623
1674147600000|2023-01-19 17:00:00|26301.8|26294.8|26339.3|26332.3|26359.3|26352.3|26301.8|26294.8|862
1674151200000|2023-01-19 18:00:00|26344.3|26337.3|26369.3|26362.3|26404.3|26397.3|26334.3|26327.3|1063
1674154800000|2023-01-19 19:00:00|26371.8|26364.8|26409.3|26402.3|26429.3|26422.3|26351.8|26344.8|1000
1674158400000|2023-01-19 20:00:00|26414.3|26407.3|26339.3|26332.3|26419.3|26412.3|26334.3|26327.3|1199
1674162000000|2023-01-19 21:00:00|26341.8|26334.8|26381.4|26351.4|26382.5|26372.3|26339.3|26332.3|270
1674165600000|2023-01-19 22:00:00|26382.9|26352.9|26399.4|26369.4|26399.7|26369.7|26375.8|26345.8|0
1674169200000|2023-01-19 23:00:00|26401.7|26371.7|26319.3|26312.3|26411|26381|26319.3|26312.3|16705
1674172800000|2023-01-20 00:00:00|26324.3|26317.3|26371.8|26364.8|26404.3|26397.3|26294.3|26287.3|4371
1674176400000|2023-01-20 01:00:00|26374.3|26367.3|26454.3|26447.3|26464.3|26457.3|26374.3|26367.3|3256
1674180000000|2023-01-20 02:00:00|26459.3|26452.3|26399.4|26392.4|26469.3|26462.3|26394.4|26387.4|1979
1674183600000|2023-01-20 03:00:00|26404.4|26397.4|26449.4|26442.4|26479.4|26472.4|26399.4|26392.4|2775
1674187200000|2023-01-20 04:00:00|26451.9|26444.9|26489.4|26482.4|26499.4|26492.4|26449.4|26442.4|1162
1674190800000|2023-01-20 05:00:00|26484.4|26477.4|26539.4|26532.4|26549.4|26542.4|26479.4|26472.4|4063
1674194400000|2023-01-20 06:00:00|26534.4|26527.4|26546.9|26539.9|26569.4|26562.4|26534.4|26527.4|3819
1674198000000|2023-01-20 07:00:00|26544.4|26537.4|26614.4|26607.4|26616.9|26609.9|26536.9|26529.9|682
1674201600000|2023-01-20 08:00:00|26609.4|26602.4|26604.4|26597.4|26614.4|26607.4|26559.4|26552.4|1050
1674205200000|2023-01-20 09:00:00|26601.9|26594.9|26689.4|26682.4|26704.4|26697.4|26594.4|26587.4|2064
1674208800000|2023-01-20 10:00:00|26686.9|26679.9|26696.9|26689.9|26704.4|26697.4|26654.4|26647.4|869
1674212400000|2023-01-20 11:00:00|26694.4|26687.4|26689.4|26682.4|26704.4|26697.4|26664.4|26657.4|517
1674216000000|2023-01-20 12:00:00|26684.4|26677.4|26759.4|26752.4|26776.9|26769.9|26684.4|26677.4|1131
1674219600000|2023-01-20 13:00:00|26764.4|26757.4|26764.4|26757.4|26774.4|26767.4|26754.4|26747.4|1194
1674223200000|2023-01-20 14:00:00|26761.9|26754.9|26784.4|26777.4|26804.4|26797.4|26714.4|26707.4|3251
1674226800000|2023-01-20 15:00:00|26781.9|26774.9|26819.4|26812.4|26849.4|26842.4|26769.4|26762.4|2868
1674230400000|2023-01-20 16:00:00|26816.9|26809.9|26859.4|26852.4|26894.4|26887.4|26804.4|26797.4|1840
1674234000000|2023-01-20 17:00:00|26864.4|26857.4|26849.4|26842.4|26879.4|26872.4|26846.9|26839.9|1006
1674237600000|2023-01-20 18:00:00|26861.9|26854.9|26889.4|26882.4|26894.4|26887.4|26799.4|26792.4|1841
1674241200000|2023-01-20 19:00:00|26894.4|26887.4|26894.4|26887.4|26904.4|26897.4|26874.4|26867.4|934
1674244800000|2023-01-20 20:00:00|26896.9|26889.9|26934.4|26927.4|26936.9|26929.9|26889.4|26882.4|2159
1674248400000|2023-01-20 21:00:00|26929.4|26922.4|26928.1|26898.1|26939.4|26932.4|26909.4|26897.8|439
1674428400000|2023-01-22 23:00:00|26928.4|26913.4|26906.9|26899.9|26928.4|26914.9|26879.4|26872.4|20020
1674432000000|2023-01-23 00:00:00|26904.4|26897.4|26829.4|26822.4|26909.4|26902.4|26784.4|26777.4|5740
1674435600000|2023-01-23 01:00:00|26834.4|26827.4|26869.2|26862.2|26874.2|26867.2|26834.2|26827.2|2374
1674439200000|2023-01-23 02:00:00|26866.7|26859.7|26854.2|26847.2|26869.2|26862.2|26839.2|26832.2|624
1674442800000|2023-01-23 03:00:00|26849.2|26842.2|26869.2|26862.2|26879.2|26872.2|26839.2|26832.2|1222
1674446400000|2023-01-23 04:00:00|26859.2|26852.2|26904.2|26897.2|26911.7|26904.7|26859.2|26852.2|2324
1674450000000|2023-01-23 05:00:00|26906.7|26899.7|26909.2|26902.2|26934.2|26927.2|26889.2|26882.2|3896
1674453600000|2023-01-23 06:00:00|26904.2|26897.2|26929.2|26922.2|26939.2|26932.2|26894.2|26887.2|2852
1674457200000|2023-01-23 07:00:00|26926.7|26919.7|26956.7|26949.7|26961.7|26954.7|26924.2|26917.2|561
1674460800000|2023-01-23 08:00:00|26959.2|26952.2|26914.2|26907.2|27014.2|27007.2|26914.2|26907.2|2259
1674464400000|2023-01-23 09:00:00|26911.7|26904.7|26931.7|26924.7|26949.2|26942.2|26909.2|26902.2|663
1674468000000|2023-01-23 10:00:00|26934.2|26927.2|26959.2|26952.2|26964.2|26957.2|26911.7|26904.7|764
1674471600000|2023-01-23 11:00:00|26954.2|26947.2|26949.2|26942.2|26969.2|26962.2|26939.2|26932.2|393
1674475200000|2023-01-23 12:00:00|26954.2|26947.2|26989.2|26982.2|26999.2|26992.2|26954.2|26947.2|796
1674478800000|2023-01-23 13:00:00|26991.7|26984.7|27044.2|27037.2|27059.2|27052.2|26989.2|26982.2|1146
1674482400000|2023-01-23 14:00:00|27039.2|27032.2|27089.2|27082.2|27099.2|27092.2|27019.2|27012.2|1469
1674486000000|2023-01-23 15:00:00|27094.2|27087.2|27184.2|27177.2|27199.2|27192.2|27089.2|27082.2|2160
1674489600000|2023-01-23 16:00:00|27186.7|27179.7|27209.2|27202.2|27229.2|27222.2|27184.2|27177.2|2201
1674493200000|2023-01-23 17:00:00|27204.2|27197.2|27199.2|27192.2|27209.2|27202.2|27169.2|27162.2|1636
1674496800000|2023-01-23 18:00:00|27196.7|27189.7|27204.2|27197.2|27219.2|27212.2|27189.2|27182.2|1207
1674500400000|2023-01-23 19:00:00|27199.2|27192.2|27139.2|27132.2|27199.2|27192.2|27109.2|27102.2|1355
1674504000000|2023-01-23 20:00:00|27141.7|27134.7|27179.2|27172.2|27179.2|27172.2|27119.2|27112.2|1757
1674507600000|2023-01-23 21:00:00|27176.7|27169.7|27186.5|27156.5|27186.5|27174.7|27154.2|27147.2|208
1674511200000|2023-01-23 22:00:00|27186.6|27156.6|27189.8|27159.8|27192.4|27162.4|27184.4|27154.4|0
1674514800000|2023-01-23 23:00:00|27189.6|27159.6|27199.2|27192.2|27236.7|27229.7|27173.2|27156|15724
1674518400000|2023-01-24 00:00:00|27194.2|27187.2|27264.2|27257.2|27309.2|27302.2|27174.2|27167.2|7024
1674522000000|2023-01-24 01:00:00|27259.2|27252.2|27329.2|27322.2|27359.2|27352.2|27224.2|27217.2|3904
1674525600000|2023-01-24 02:00:00|27326.7|27319.7|27359.2|27352.2|27379.2|27372.2|27309.2|27302.2|2398
1674529200000|2023-01-24 03:00:00|27356.7|27349.7|27369.2|27362.2|27384.2|27377.2|27346.7|27339.7|2278
1674532800000|2023-01-24 04:00:00|27371.7|27364.7|27331.7|27324.7|27374.2|27367.2|27329.2|27322.2|2382
1674536400000|2023-01-24 05:00:00|27329.2|27322.2|27309.2|27302.2|27334.2|27327.2|27299.2|27292.2|4842
1674540000000|2023-01-24 06:00:00|27304.2|27297.2|27284.2|27277.2|27314.2|27307.2|27274.2|27267.2|3504
1674543600000|2023-01-24 07:00:00|27279.2|27272.2|27201.7|27194.7|27284.2|27277.2|27189.2|27182.2|1622
1674547200000|2023-01-24 08:00:00|27204.2|27197.2|27164.2|27157.2|27214.2|27207.2|27104.2|27097.2|2569
1674550800000|2023-01-24 09:00:00|27161.7|27154.7|27139.2|27132.2|27184.2|27177.2|27131.7|27124.7|1131
1674554400000|2023-01-24 10:00:00|27136.7|27129.7|27189.2|27182.2|27194.2|27187.2|27114.2|27107.2|1438
1674558000000|2023-01-24 11:00:00|27191.7|27184.7|27179.2|27172.2|27194.2|27187.2|27164.2|27157.2|586
1674561600000|2023-01-24 12:00:00|27176.7|27169.7|27179.2|27172.2|27189.2|27182.2|27164.2|27157.2|388
1674565200000|2023-01-24 13:00:00|27176.7|27169.7|27129.2|27122.2|27179.2|27172.2|27099.2|27092.2|943
1674568800000|2023-01-24 14:00:00|27131.7|27124.7|27149.2|27142.2|27234.2|27227.2|27114.2|27107.2|2433
1674572400000|2023-01-24 15:00:00|27151.7|27144.7|27209.2|27202.2|27229.2|27222.2|27131.7|27124.7|1663
1674576000000|2023-01-24 16:00:00|27206.7|27199.7|27219.2|27212.2|27229.2|27222.2|27179.2|27172.2|1170
1674579600000|2023-01-24 17:00:00|27216.7|27209.7|27229.2|27222.2|27261.7|27254.7|27184.2|27177.2|1035
1674583200000|2023-01-24 18:00:00|27231.7|27224.7|27244.2|27237.2|27254.2|27247.2|27214.2|27207.2|501
1674586800000|2023-01-24 19:00:00|27246.7|27239.7|27249.2|27242.2|27254.2|27247.2|27204.2|27197.2|415
1674590400000|2023-01-24 20:00:00|27251.7|27244.7|27209.2|27202.2|27254.2|27247.2|27174.2|27167.2|1074
1674594000000|2023-01-24 21:00:00|27206.7|27199.7|27236.6|27206.6|27266.7|27259.7|27196.7|27189.7|482
1674597600000|2023-01-24 22:00:00|27237.8|27207.8|27231.1|27201.1|27241.8|27211.8|27228.4|27198.4|0
1674601200000|2023-01-24 23:00:00|27236.8|27206.8|27184.2|27177.2|27241.5|27223.2|27139.2|27132.2|18848
1674604800000|2023-01-25 00:00:00|27201.7|27194.7|27319.2|27312.2|27334.2|27327.2|27179.2|27172.2|5620
1674608400000|2023-01-25 01:00:00|27314.2|27307.2|27319.3|27312.3|27349.2|27342.2|27269.2|27262.2|2772
1674612000000|2023-01-25 02:00:00|27316.8|27309.8|27349.3|27342.3|27349.3|27342.3|27314.3|27307.3|2128
1674615600000|2023-01-25 03:00:00|27346.8|27339.8|27449.3|27442.3|27474.3|27467.3|27334.3|27327.3|4080
1674619200000|2023-01-25 04:00:00|27451.8|27444.8|27414.3|27407.3|27459.3|27452.3|27399.3|27392.3|2031
1674622800000|2023-01-25 05:00:00|27419.3|27412.3|27374.3|27367.3|27429.3|27422.3|27369.3|27362.3|4441
1674626400000|2023-01-25 06:00:00|27379.3|27372.3|27374.3|27367.3|27404.3|27397.3|27334.3|27327.3|4762
1674630000000|2023-01-25 07:00:00|27376.8|27369.8|27379.3|27372.3|27399.3|27392.3|27354.3|27347.3|633
1674633600000|2023-01-25 08:00:00|27381.8|27374.8|27309.3|27302.3|27406.8|27399.8|27289.3|27282.3|1614
1674637200000|2023-01-25 09:00:00|27306.8|27299.8|27224.3|27217.3|27314.3|27307.3|27219.3|27212.3|1045
1674640800000|2023-01-25 10:00:00|27219.3|27212.3|27244.3|27237.3|27254.3|27247.3|27184.3|27177.3|1254
1674644400000|2023-01-25 11:00:00|27246.8|27239.8|27229.3|27222.3|27259.3|27252.3|27221.8|27214.8|574
1674648000000|2023-01-25 12:00:00|27224.3|27217.3|27234.3|27227.3|27244.3|27237.3|27219.3|27212.3|460
1674651600000|2023-01-25 13:00:00|27236.8|27229.8|27209.3|27202.3|27239.3|27232.3|27199.3|27192.3|707
1674655200000|2023-01-25 14:00:00|27211.8|27204.8|27199.3|27192.3|27264.3|27257.3|27174.3|27167.3|2202
1674658800000|2023-01-25 15:00:00|27194.3|27187.3|27254.3|27247.3|27259.3|27252.3|27174.3|27167.3|2204
1674662400000|2023-01-25 16:00:00|27251.8|27244.8|27339.3|27332.3|27364.3|27357.3|27249.3|27242.3|2598
1674666000000|2023-01-25 17:00:00|27336.8|27329.8|27336.8|27329.8|27354.3|27347.3|27314.3|27307.3|592
1674669600000|2023-01-25 18:00:00|27334.3|27327.3|27389.3|27382.3|27399.3|27392.3|27329.3|27322.3|694
1674673200000|2023-01-25 19:00:00|27391.8|27384.8|27409.3|27402.3|27434.3|27427.3|27379.3|27372.3|710
1674676800000|2023-01-25 20:00:00|27414.3|27407.3|27414.3|27407.3|27439.3|27432.3|27379.3|27372.3|1372
1674680400000|2023-01-25 21:00:00|27416.8|27409.8|27425.7|27395.7|27434.3|27427.3|27394.3|27387.3|348
1674684000000|2023-01-25 22:00:00|27424.5|27394.5|27419.7|27389.7|27428.6|27398.6|27414|27384|0
1674687600000|2023-01-25 23:00:00|27423.9|27393.9|27434.3|27427.3|27439.3|27432.3|27384.3|27377.3|19112
1674691200000|2023-01-26 00:00:00|27439.3|27432.3|27354.3|27347.3|27509.3|27502.3|27349.3|27342.3|4950
1674694800000|2023-01-26 01:00:00|27359.3|27352.3|27349.1|27342.1|27374.3|27367.3|27304.1|27297.1|2896
1674698400000|2023-01-26 02:00:00|27354.1|27347.1|27369.1|27362.1|27379.1|27372.1|27339.1|27332.1|1336
1674702000000|2023-01-26 03:00:00|27371.6|27364.6|27319.1|27312.1|27374.1|27367.1|27316.6|27309.6|1275
1674705600000|2023-01-26 04:00:00|27314.1|27307.1|27314.1|27307.1|27329.1|27322.1|27279.1|27272.1|2374
1674709200000|2023-01-26 05:00:00|27319.1|27312.1|27344.1|27337.1|27364.1|27357.1|27309.1|27302.1|3297
1674712800000|2023-01-26 06:00:00|27349.1|27342.1|27394.1|27387.1|27406.6|27399.6|27344.1|27337.1|3516
1674716400000|2023-01-26 07:00:00|27389.1|27382.1|27379.1|27372.1|27404.1|27397.1|27374.1|27367.1|723
1674720000000|2023-01-26 08:00:00|27381.6|27374.6|27404.1|27397.1|27449.1|27442.1|27379.1|27372.1|799
1674723600000|2023-01-26 09:00:00|27401.6|27394.6|27394.1|27387.1|27449.1|27442.1|27384.1|27377.1|1112
1674727200000|2023-01-26 10:00:00|27391.6|27384.6|27411.6|27404.6|27429.1|27422.1|27389.1|27382.1|523
1674730800000|2023-01-26 11:00:00|27414.1|27407.1|27414.1|27407.1|27424.1|27417.1|27399.1|27392.1|636
1674734400000|2023-01-26 12:00:00|27409.1|27402.1|27454.1|27447.1|27454.1|27447.1|27399.1|27392.1|742
1674738000000|2023-01-26 13:00:00|27459.1|27452.1|27469.1|27462.1|27479.1|27472.1|27409.1|27402.1|1297
1674741600000|2023-01-26 14:00:00|27466.6|27459.6|27409.1|27402.1|27539.1|27532.1|27394.1|27387.1|2060
1674745200000|2023-01-26 15:00:00|27419.1|27412.1|27364.1|27357.1|27459.1|27452.1|27349.1|27342.1|2527
1674748800000|2023-01-26 16:00:00|27361.6|27354.6|27411.6|27404.6|27419.1|27412.1|27349.1|27342.1|1621
1674752400000|2023-01-26 17:00:00|27414.1|27407.1|27434.1|27427.1|27449.1|27442.1|27409.1|27402.1|1285
1674756000000|2023-01-26 18:00:00|27431.6|27424.6|27439.1|27432.1|27454.1|27447.1|27399.1|27392.1|651
1674759600000|2023-01-26 19:00:00|27434.1|27427.1|27474.1|27467.1|27479.1|27472.1|27426.6|27419.6|615
1674763200000|2023-01-26 20:00:00|27476.6|27469.6|27524.1|27517.1|27524.1|27517.1|27454.1|27447.1|1350
1674766800000|2023-01-26 21:00:00|27519.1|27512.1|27502.4|27472.4|27521.6|27514.6|27491.6|27468.9|288
1674770400000|2023-01-26 22:00:00|27504.4|27474.4|27491.8|27461.8|27507.8|27477.8|27489.1|27459.1|0
1674774000000|2023-01-26 23:00:00|27488.8|27458.8|27416.6|27409.6|27493.1|27478.1|27384.1|27377.1|15569
1674777600000|2023-01-27 00:00:00|27419.1|27412.1|27376.6|27369.6|27454.1|27447.1|27364.1|27357.1|4893
1674781200000|2023-01-27 01:00:00|27379.1|27372.1|27364.2|27357.2|27389.2|27382.2|27324.1|27317.1|3803
1674784800000|2023-01-27 02:00:00|27369.2|27362.2|27394.2|27387.2|27399.2|27392.2|27359.2|27352.2|1422
1674788400000|2023-01-27 03:00:00|27391.7|27384.7|27354.2|27347.2|27404.2|27397.2|27349.2|27342.2|1334
1674792000000|2023-01-27 04:00:00|27349.2|27342.2|27364.2|27357.2|27394.2|27387.2|27349.2|27342.2|2041
1674795600000|2023-01-27 05:00:00|27366.7|27359.7|27389.2|27382.2|27389.2|27382.2|27364.2|27357.2|2536
1674799200000|2023-01-27 06:00:00|27387.4|27380.4|27397.4|27390.4|27417.4|27410.4|27377.4|27370.4|3064
1674802800000|2023-01-27 07:00:00|27394.9|27387.9|27367.4|27360.4|27397.4|27390.4|27362.4|27355.4|808
1674806400000|2023-01-27 08:00:00|27364.9|27357.9|27354.9|27347.9|27379.9|27372.9|27317.4|27310.4|1005
1674810000000|2023-01-27 09:00:00|27352.4|27345.4|27362.4|27355.4|27372.4|27365.4|27332.4|27325.4|485
1674813600000|2023-01-27 10:00:00|27359.9|27352.9|27382.4|27375.4|27382.4|27375.4|27352.4|27345.4|410
1674817200000|2023-01-27 11:00:00|27377.4|27370.4|27387.4|27380.4|27399.9|27392.9|27377.4|27370.4|632
1674820800000|2023-01-27 12:00:00|27384.9|27377.9|27352.4|27345.4|27412.4|27405.4|27352.4|27345.4|1031
1674824400000|2023-01-27 13:00:00|27357.4|27350.4|27309.9|27302.9|27367.4|27360.4|27304.9|27297.9|956
1674828000000|2023-01-27 14:00:00|27312.4|27305.4|27379.9|27372.9|27397.4|27390.4|27302.4|27295.4|1476
1674831600000|2023-01-27 15:00:00|27382.4|27375.4|27334.9|27327.9|27472.4|27465.4|27307.4|27300.4|2375
1674835200000|2023-01-27 16:00:00|27337.4|27330.4|27422.4|27415.4|27437.4|27430.4|27312.4|27305.4|1602
1674838800000|2023-01-27 17:00:00|27424.9|27417.9|27447.4|27440.4|27452.4|27445.4|27409.9|27402.9|787
1674842400000|2023-01-27 18:00:00|27449.9|27442.9|27457.4|27450.4|27462.4|27455.4|27417.4|27410.4|967
1674846000000|2023-01-27 19:00:00|27459.9|27452.9|27472.4|27465.4|27477.4|27470.4|27444.9|27437.9|826
1674849600000|2023-01-27 20:00:00|27474.9|27467.9|27437.4|27430.4|27497.4|27490.4|27427.4|27420.4|1925
1674853200000|2023-01-27 21:00:00|27434.9|27427.9|27477.1|27447.1|27478.1|27460.4|27434.9|27427.9|366
1675033200000|2023-01-29 23:00:00|27438.9|27423.9|27364.9|27357.9|27461.4|27446.4|27357.4|27350.4|13087
1675036800000|2023-01-30 00:00:00|27387.4|27380.4|27394.9|27387.9|27487.4|27480.4|27332.4|27325.4|6759
1675040400000|2023-01-30 01:00:00|27392.4|27385.4|27457.3|27450.3|27467.3|27460.3|27377.4|27370.4|3402
1675044000000|2023-01-30 02:00:00|27459.8|27452.8|27429.8|27422.8|27477.3|27470.3|27402.3|27395.3|1796
1675047600000|2023-01-30 03:00:00|27432.3|27425.3|27397.3|27390.3|27447.3|27440.3|27392.3|27385.3|1958
1675051200000|2023-01-30 04:00:00|27387.3|27380.3|27377.3|27370.3|27387.3|27380.3|27322.3|27315.3|5151
1675054800000|2023-01-30 05:00:00|27372.3|27365.3|27402.3|27395.3|27412.3|27405.3|27347.3|27340.3|3773
1675058400000|2023-01-30 06:00:00|27407.3|27400.3|27392.3|27385.3|27427.3|27420.3|27382.3|27375.3|3590
1675062000000|2023-01-30 07:00:00|27389.8|27382.8|27389.8|27382.8|27397.3|27390.3|27357.3|27350.3|630
1675065600000|2023-01-30 08:00:00|27387.3|27380.3|27402.3|27395.3|27432.3|27425.3|27352.3|27345.3|1620
1675069200000|2023-01-30 09:00:00|27407.3|27400.3|27402.3|27395.3|27432.3|27425.3|27382.3|27375.3|943
1675072800000|2023-01-30 10:00:00|27399.8|27392.8|27392.3|27385.3|27412.3|27405.3|27382.3|27375.3|448
1675076400000|2023-01-30 11:00:00|27389.8|27382.8|27387.3|27380.3|27402.3|27395.3|27372.3|27365.3|465
1675080000000|2023-01-30 12:00:00|27392.3|27385.3|27417.3|27410.3|27422.3|27415.3|27392.3|27385.3|694
1675083600000|2023-01-30 13:00:00|27412.3|27405.3|27442.3|27435.3|27442.3|27435.3|27407.3|27400.3|434
1675087200000|2023-01-30 14:00:00|27437.3|27430.3|27527.3|27520.3|27529.8|27522.8|27432.3|27425.3|1708
1675090800000|2023-01-30 15:00:00|27532.3|27525.3|27522.3|27515.3|27592.3|27585.3|27467.3|27460.3|3000
1675094400000|2023-01-30 16:00:00|27517.3|27510.3|27527.3|27520.3|27542.3|27535.3|27492.3|27485.3|1386
1675098000000|2023-01-30 17:00:00|27524.8|27517.8|27494.8|27487.8|27532.3|27525.3|27482.3|27475.3|710
1675101600000|2023-01-30 18:00:00|27492.3|27485.3|27492.3|27485.3|27522.3|27515.3|27472.3|27465.3|1242
1675105200000|2023-01-30 19:00:00|27494.8|27487.8|27467.3|27460.3|27497.3|27490.3|27452.3|27445.3|837
1675108800000|2023-01-30 20:00:00|27469.8|27462.8|27432.3|27425.3|27477.3|27470.3|27427.3|27420.3|1404
1675112400000|2023-01-30 21:00:00|27434.8|27427.8|27451.4|27421.4|27452.3|27445.3|27432.3|27420.7|248
1675116000000|2023-01-30 22:00:00|27450.5|27420.5|27445.2|27415.2|27453.5|27423.5|27439.3|27409.3|0
1675119600000|2023-01-30 23:00:00|27444.7|27414.7|27462.3|27455.3|27477.3|27470.3|27412.3|27405.3|17528
1675123200000|2023-01-31 00:00:00|27459.8|27452.8|27447.3|27440.3|27492.3|27485.3|27402.3|27395.3|5036
1675126800000|2023-01-31 01:00:00|27452.3|27445.3|27407.3|27400.3|27452.3|27445.3|27372.3|27365.3|3857
1675130400000|2023-01-31 02:00:00|27409.8|27402.8|27432.3|27425.3|27447.3|27440.3|27392.3|27385.3|1724
1675134000000|2023-01-31 03:00:00|27434.8|27427.8|27392.3|27385.3|27439.8|27432.8|27377.3|27370.3|2430
1675137600000|2023-01-31 04:00:00|27389.8|27382.8|27377.3|27370.3|27389.8|27382.8|27362.3|27355.3|2411
1675141200000|2023-01-31 05:00:00|27372.3|27365.3|27322.3|27315.3|27392.3|27385.3|27307.3|27300.3|5167
1675144800000|2023-01-31 06:00:00|27317.3|27310.3|27337.3|27330.3|27352.3|27345.3|27302.3|27295.3|5087
1675148400000|2023-01-31 07:00:00|27334.8|27327.8|27344.8|27337.8|27352.3|27345.3|27317.3|27310.3|699
1675152000000|2023-01-31 08:00:00|27347.3|27340.3|27252.3|27245.3|27352.3|27345.3|27232.3|27225.3|1004
1675155600000|2023-01-31 09:00:00|27254.8|27247.8|27257.3|27250.3|27272.3|27265.3|27232.3|27225.3|659
1675159200000|2023-01-31 10:00:00|27254.8|27247.8|27222.3|27215.3|27257.3|27250.3|27222.3|27215.3|664
1675162800000|2023-01-31 11:00:00|27219.8|27212.8|27252.3|27245.3|27259.8|27252.8|27207.3|27200.3|592
1675166400000|2023-01-31 12:00:00|27254.8|27247.8|27282.3|27275.3|27287.3|27280.3|27254.8|27247.8|557
1675170000000|2023-01-31 13:00:00|27287.3|27280.3|27322.3|27315.3|27342.3|27335.3|27282.3|27275.3|2022
1675173600000|2023-01-31 14:00:00|27324.8|27317.8|27274.8|27267.8|27327.3|27320.3|27272.3|27265.3|1861
1675177200000|2023-01-31 15:00:00|27277.3|27270.3|27367.3|27360.3|27372.3|27365.3|27257.3|27250.3|1640
1675180800000|2023-01-31 16:00:00|27372.3|27365.3|27387.3|27380.3|27392.3|27385.3|27367.3|27360.3|1441
1675184400000|2023-01-31 17:00:00|27389.8|27382.8|27412.3|27405.3|27427.3|27420.3|27377.3|27370.3|1010
1675188000000|2023-01-31 18:00:00|27417.3|27410.3|27427.3|27420.3|27432.3|27425.3|27392.3|27385.3|737
1675191600000|2023-01-31 19:00:00|27429.8|27422.8|27462.3|27455.3|27467.3|27460.3|27427.3|27420.3|823
1675195200000|2023-01-31 20:00:00|27457.3|27450.3|27512.3|27505.3|27512.3|27505.3|27432.3|27425.3|1771
1675198800000|2023-01-31 21:00:00|27507.3|27500.3|27502.9|27472.9|27512.3|27505.3|27482.3|27472.8|596
1675202400000|2023-01-31 22:00:00|27502.7|27472.7|27508.6|27478.6|27509.7|27479.7|27499.2|27469.2|0
1675206000000|2023-01-31 23:00:00|27504.7|27474.7|27502.3|27495.3|27529.8|27522.8|27437.3|27430.3|15726
1675209600000|2023-02-01 00:00:00|27504.8|27497.8|27467.3|27460.3|27539.8|27532.8|27422.3|27415.3|6769
1675213200000|2023-02-01 01:00:00|27469.8|27462.8|27407.3|27400.3|27497.3|27490.3|27397.3|27390.3|4000
1675216800000|2023-02-01 02:00:00|27402.3|27395.3|27352.3|27345.3|27422.3|27415.3|27347.3|27340.3|3253
1675220400000|2023-02-01 03:00:00|27347.3|27340.3|27347.3|27340.3|27382.3|27375.3|27342.3|27335.3|2429
1675224000000|2023-02-01 04:00:00|27344.8|27337.8|27347.3|27340.3|27362.3|27355.3|27324.8|27317.8|2745
1675227600000|2023-02-01 05:00:00|27342.3|27335.3|27357.3|27350.3|27357.3|27350.3|27332.3|27325.3|3104
1675231200000|2023-02-01 06:00:00|27352.3|27345.3|27342.3|27335.3|27352.3|27345.3|27317.3|27310.3|3393
1675234800000|2023-02-01 07:00:00|27337.3|27330.3|27332.3|27325.3|27362.3|27355.3|27327.3|27320.3|700
1675238400000|2023-02-01 08:00:00|27329.8|27322.8|27277.3|27270.3|27337.3|27330.3|27272.3|27265.3|895
1675242000000|2023-02-01 09:00:00|27274.8|27267.8|27262.3|27255.3|27282.3|27275.3|27252.3|27245.3|527
1675245600000|2023-02-01 10:00:00|27267.3|27260.3|27247.3|27240.3|27277.3|27270.3|27242.3|27235.3|474
1675249200000|2023-02-01 11:00:00|27244.8|27237.8|27297.3|27290.3|27297.3|27290.3|27242.3|27235.3|791
1675252800000|2023-02-01 12:00:00|27302.3|27295.3|27317.3|27310.3|27322.3|27315.3|27289.8|27282.8|720
1675256400000|2023-02-01 13:00:00|27314.8|27307.8|27267.3|27260.3|27319.8|27312.8|27262.3|27255.3|2450
1675260000000|2023-02-01 14:00:00|27264.8|27257.8|27289.8|27282.8|27317.3|27310.3|27262.3|27255.3|1312
1675263600000|2023-02-01 15:00:00|27294.8|27287.8|27187.3|27180.3|27297.3|27290.3|27172.3|27165.3|1887
1675267200000|2023-02-01 16:00:00|27184.8|27177.8|27222.3|27215.3|27267.3|27260.3|27182.3|27175.3|1805
1675270800000|2023-02-01 17:00:00|27227.3|27220.3|27192.3|27185.3|27232.3|27225.3|27187.3|27180.3|914
1675274400000|2023-02-01 18:00:00|27189.8|27182.8|27229.8|27222.8|27239.8|27232.8|27187.3|27180.3|698
1675278000000|2023-02-01 19:00:00|27222.3|27215.3|27387.3|27380.3|27427.3|27420.3|27162.3|27155.3|5100
1675281600000|2023-02-01 20:00:00|27389.8|27382.8|27452.3|27445.3|27522.3|27515.3|27384.8|27377.8|3758
1675285200000|2023-02-01 21:00:00|27447.3|27440.3|27509|27479|27509.4|27497.8|27432.3|27425.3|432
1675288800000|2023-02-01 22:00:00|27509.2|27479.2|27518.6|27488.6|27523.1|27493.1|27507.5|27477.5|0
1675292400000|2023-02-01 23:00:00|27518.5|27488.5|27494.8|27487.8|27538.8|27523.8|27402.3|27395.3|22298
1675296000000|2023-02-02 00:00:00|27497.3|27490.3|27412.3|27405.3|27497.3|27490.3|27337.3|27330.3|6163
1675299600000|2023-02-02 01:00:00|27417.3|27410.3|27427.4|27420.4|27472.3|27465.3|27394.8|27387.8|2956
1675303200000|2023-02-02 02:00:00|27422.4|27415.4|27357.4|27350.4|27437.4|27430.4|27347.4|27340.4|1539
1675306800000|2023-02-02 03:00:00|27352.4|27345.4|27382.4|27375.4|27382.4|27375.4|27347.4|27340.4|1494
1675310400000|2023-02-02 04:00:00|27384.9|27377.9|27422.4|27415.4|27422.4|27415.4|27362.4|27355.4|1556
1675314000000|2023-02-02 05:00:00|27427.4|27420.4|27412.4|27405.4|27427.4|27420.4|27387.4|27380.4|3533
1675317600000|2023-02-02 06:00:00|27409.9|27402.9|27412.4|27405.4|27432.4|27425.4|27404.9|27397.9|3405
1675321200000|2023-02-02 07:00:00|27407.4|27400.4|27392.4|27385.4|27422.4|27415.4|27382.4|27375.4|667
1675324800000|2023-02-02 08:00:00|27389.9|27382.9|27477.4|27470.4|27507.4|27500.4|27387.4|27380.4|2480
1675328400000|2023-02-02 09:00:00|27474.9|27467.9|27442.4|27435.4|27477.4|27470.4|27419.9|27412.9|772
1675332000000|2023-02-02 10:00:00|27444.9|27437.9|27437.4|27430.4|27452.4|27445.4|27427.4|27420.4|459
1675335600000|2023-02-02 11:00:00|27434.9|27427.9|27417.4|27410.4|27447.4|27440.4|27407.4|27400.4|351
1675339200000|2023-02-02 12:00:00|27412.4|27405.4|27417.4|27410.4|27419.9|27412.9|27372.4|27365.4|782
1675342800000|2023-02-02 13:00:00|27414.9|27407.9|27487.4|27480.4|27497.4|27490.4|27399.9|27392.9|1459
1675346400000|2023-02-02 14:00:00|27489.9|27482.9|27427.4|27420.4|27499.9|27492.9|27422.4|27415.4|2726
1675350000000|2023-02-02 15:00:00|27429.9|27422.9|27504.9|27497.9|27532.4|27525.4|27387.4|27380.4|2498
1675353600000|2023-02-02 16:00:00|27507.4|27500.4|27492.4|27485.4|27532.4|27525.4|27482.4|27475.4|1932
1675357200000|2023-02-02 17:00:00|27494.9|27487.9|27502.4|27495.4|27527.4|27520.4|27487.4|27480.4|882
1675360800000|2023-02-02 18:00:00|27504.9|27497.9|27587.4|27580.4|27587.4|27580.4|27497.4|27490.4|1595
1675364400000|2023-02-02 19:00:00|27589.9|27582.9|27449.9|27442.9|27592.4|27585.4|27442.4|27435.4|2242
1675368000000|2023-02-02 20:00:00|27452.4|27445.4|27552.4|27545.4|27552.4|27545.4|27427.4|27420.4|2631
1675371600000|2023-02-02 21:00:00|27547.4|27540.4|27500.8|27470.8|27612.4|27605.4|27447.4|27440.4|1067
1675375200000|2023-02-02 22:00:00|27499.4|27469.4|27545.8|27515.8|27565.1|27535.1|27491.7|27461.7|0
1675378800000|2023-02-02 23:00:00|27549.3|27519.3|27482.4|27475.4|27550.4|27520.4|27456.4|27441.4|23274
1675382400000|2023-02-03 00:00:00|27484.9|27477.9|27577.4|27570.4|27592.4|27585.4|27462.4|27455.4|8221
1675386000000|2023-02-03 01:00:00|27582.4|27575.4|27562.3|27555.3|27617.3|27610.3|27552.3|27545.3|4058
1675389600000|2023-02-03 02:00:00|27564.8|27557.8|27507.3|27500.3|27572.3|27565.3|27492.3|27485.3|3603
1675393200000|2023-02-03 03:00:00|27504.8|27497.8|27507.3|27500.3|27537.3|27530.3|27497.3|27490.3|2876
1675396800000|2023-02-03 04:00:00|27509.8|27502.8|27507.3|27500.3|27509.8|27502.8|27492.3|27485.3|1256
1675400400000|2023-02-03 05:00:00|27502.3|27495.3|27509.8|27502.8|27512.3|27505.3|27474.8|27467.8|2330
1675404000000|2023-02-03 06:00:00|27512.3|27505.3|27507.3|27500.3|27527.3|27520.3|27497.3|27490.3|4014
1675407600000|2023-02-03 07:00:00|27502.3|27495.3|27497.3|27490.3|27502.3|27495.3|27482.3|27475.3|652
1675411200000|2023-02-03 08:00:00|27492.3|27485.3|27462.3|27455.3|27492.3|27485.3|27442.3|27435.3|1129
1675414800000|2023-02-03 09:00:00|27464.8|27457.8|27482.3|27475.3|27497.3|27490.3|27452.3|27445.3|360
1675418400000|2023-02-03 10:00:00|27479.8|27472.8|27487.3|27480.3|27492.3|27485.3|27467.3|27460.3|382
1675422000000|2023-02-03 11:00:00|27482.3|27475.3|27492.3|27485.3|27507.3|27500.3|27472.3|27465.3|347
1675425600000|2023-02-03 12:00:00|27494.8|27487.8|27532.3|27525.3|27532.3|27525.3|27492.3|27485.3|429
1675429200000|2023-02-03 13:00:00|27537.3|27530.3|27457.3|27450.3|27552.3|27545.3|27432.3|27425.3|3429
1675432800000|2023-02-03 14:00:00|27452.3|27445.3|27564.8|27557.8|27607.3|27600.3|27427.3|27420.3|3707
1675436400000|2023-02-03 15:00:00|27562.3|27555.3|27707.3|27700.3|27732.3|27725.3|27519.8|27512.8|4854
1675440000000|2023-02-03 16:00:00|27712.3|27705.3|27682.3|27675.3|27747.3|27740.3|27677.3|27670.3|2390
1675443600000|2023-02-03 17:00:00|27679.8|27672.8|27627.3|27620.3|27712.3|27705.3|27622.3|27615.3|1880
1675447200000|2023-02-03 18:00:00|27624.8|27617.8|27582.3|27575.3|27642.3|27635.3|27542.3|27535.3|2318
1675450800000|2023-02-03 19:00:00|27579.8|27572.8|27582.3|27575.3|27607.3|27600.3|27552.3|27545.3|1493
1675454400000|2023-02-03 20:00:00|27577.3|27570.3|27637.3|27630.3|27657.3|27650.3|27562.3|27555.3|2386
1675458000000|2023-02-03 21:00:00|27634.8|27627.8|27648.8|27618.8|27648.8|27635.3|27617.3|27610.3|431
1675638000000|2023-02-05 23:00:00|27656.3|27641.3|27787.3|27780.3|27917.3|27910.3|27653.8|27638.8|31224
1675641600000|2023-02-06 00:00:00|27782.3|27775.3|27747.3|27740.3|27829.8|27822.8|27687.3|27680.3|7459
1675645200000|2023-02-06 01:00:00|27742.3|27735.3|27792.4|27785.4|27807.4|27800.4|27727.3|27720.3|3867
1675648800000|2023-02-06 02:00:00|27794.9|27787.9|27792.4|27785.4|27832.4|27825.4|27757.4|27750.4|4061
1675652400000|2023-02-06 03:00:00|27794.9|27787.9|27727.4|27720.4|27797.4|27790.4|27722.4|27715.4|2501
1675656000000|2023-02-06 04:00:00|27729.9|27722.9|27727.4|27720.4|27742.4|27735.4|27692.4|27685.4|2713
1675659600000|2023-02-06 05:00:00|27722.4|27715.4|27667.4|27660.4|27724.9|27717.9|27657.4|27650.4|3704
1675663200000|2023-02-06 06:00:00|27677.4|27670.4|27667.4|27660.4|27702.4|27695.4|27667.4|27660.4|3533
1675666800000|2023-02-06 07:00:00|27662.4|27655.4|27662.4|27655.4|27677.4|27670.4|27654.9|27647.9|484
1675670400000|2023-02-06 08:00:00|27664.9|27657.9|27612.4|27605.4|27692.4|27685.4|27609.9|27602.9|1024
1675674000000|2023-02-06 09:00:00|27614.9|27607.9|27557.4|27550.4|27629.9|27622.9|27557.4|27550.4|1134
1675677600000|2023-02-06 10:00:00|27554.9|27547.9|27577.4|27570.4|27577.4|27570.4|27547.4|27540.4|1017
1675681200000|2023-02-06 11:00:00|27574.9|27567.9|27607.4|27600.4|27609.9|27602.9|27562.4|27555.4|652
1675684800000|2023-02-06 12:00:00|27609.9|27602.9|27642.4|27635.4|27642.4|27635.4|27597.4|27590.4|642
1675688400000|2023-02-06 13:00:00|27637.4|27630.4|27642.4|27635.4|27662.4|27655.4|27622.4|27615.4|994
1675692000000|2023-02-06 14:00:00|27637.4|27630.4|27672.4|27665.4|27707.4|27700.4|27627.4|27620.4|1830
1675695600000|2023-02-06 15:00:00|27667.4|27660.4|27707.4|27700.4|27717.4|27710.4|27602.4|27595.4|2055
1675699200000|2023-02-06 16:00:00|27712.4|27705.4|27687.4|27680.4|27732.4|27725.4|27677.4|27670.4|1532
1675702800000|2023-02-06 17:00:00|27689.9|27682.9|27687.4|27680.4|27709.9|27702.9|27667.4|27660.4|657
1675706400000|2023-02-06 18:00:00|27689.9|27682.9|27697.4|27690.4|27702.4|27695.4|27652.4|27645.4|642
1675710000000|2023-02-06 19:00:00|27702.4|27695.4|27697.4|27690.4|27727.4|27720.4|27677.4|27670.4|824
1675713600000|2023-02-06 20:00:00|27692.4|27685.4|27702.4|27695.4|27702.4|27695.4|27647.4|27640.4|1719
1675717200000|2023-02-06 21:00:00|27707.4|27700.4|27697.2|27667.2|27707.4|27700.4|27674.9|27665.8|232
1675720800000|2023-02-06 22:00:00|27696.7|27666.7|27701.2|27671.2|27703.5|27673.5|27693.6|27663.6|0
1675724400000|2023-02-06 23:00:00|27698.8|27668.8|27744.9|27737.9|27749.9|27742.9|27681.4|27666.4|16140
1675728000000|2023-02-07 00:00:00|27747.4|27740.4|27787.4|27780.4|27812.4|27805.4|27714.9|27707.9|5002
1675731600000|2023-02-07 01:00:00|27784.9|27777.9|27752.4|27745.4|27792.4|27785.4|27717.4|27710.4|2788
1675735200000|2023-02-07 02:00:00|27754.9|27747.9|27752.4|27745.4|27767.4|27760.4|27737.4|27730.4|1248
1675738800000|2023-02-07 03:00:00|27749.9|27742.9|27714.9|27707.9|27757.4|27750.4|27697.4|27690.4|2233
1675742400000|2023-02-07 04:00:00|27717.4|27710.4|27667.4|27660.4|27717.4|27710.4|27662.4|27655.4|2305
1675746000000|2023-02-07 05:00:00|27669.9|27662.9|27672.4|27665.4|27682.4|27675.4|27662.4|27655.4|2460
1675749600000|2023-02-07 06:00:00|27677.4|27670.4|27617.4|27610.4|27682.4|27675.4|27604.9|27597.9|4752
1675753200000|2023-02-07 07:00:00|27622.4|27615.4|27592.4|27585.4|27627.4|27620.4|27592.4|27585.4|646
1675756800000|2023-02-07 08:00:00|27589.9|27582.9|27572.4|27565.4|27612.4|27605.4|27537.4|27530.4|1044
1675760400000|2023-02-07 09:00:00|27574.9|27567.9|27607.4|27600.4|27612.4|27605.4|27572.4|27565.4|488
1675764000000|2023-02-07 10:00:00|27604.9|27597.9|27582.4|27575.4|27612.4|27605.4|27582.4|27575.4|281
1675767600000|2023-02-07 11:00:00|27584.9|27577.9|27582.4|27575.4|27599.9|27592.9|27577.4|27570.4|309
1675771200000|2023-02-07 12:00:00|27577.4|27570.4|27584.9|27577.9|27597.4|27590.4|27577.4|27570.4|222
1675774800000|2023-02-07 13:00:00|27582.4|27575.4|27517.4|27510.4|27584.9|27577.9|27502.4|27495.4|1020
1675778400000|2023-02-07 14:00:00|27512.4|27505.4|27472.4|27465.4|27527.4|27520.4|27462.4|27455.4|1831
1675782000000|2023-02-07 15:00:00|27477.4|27470.4|27422.4|27415.4|27482.4|27475.4|27422.4|27415.4|1846
1675785600000|2023-02-07 16:00:00|27424.9|27417.9|27487.4|27480.4|27497.4|27490.4|27422.4|27415.4|2447
1675789200000|2023-02-07 17:00:00|27489.9|27482.9|27572.4|27565.4|27599.9|27592.9|27467.4|27460.4|1923
1675792800000|2023-02-07 18:00:00|27577.4|27570.4|27437.4|27430.4|27584.9|27577.9|27374.9|27367.9|2701
1675796400000|2023-02-07 19:00:00|27439.9|27432.9|27582.4|27575.4|27587.4|27580.4|27437.4|27430.4|1527
1675800000000|2023-02-07 20:00:00|27584.9|27577.9|27682.4|27675.4|27687.4|27680.4|27557.4|27550.4|2181
1675803600000|2023-02-07 21:00:00|27677.4|27670.4|27658.5|27628.5|27677.4|27670.4|27637.4|27628.5|401
1675807200000|2023-02-07 22:00:00|27659|27629|27661.5|27631.5|27664.1|27634.1|27655.9|27625.9|0
1675810800000|2023-02-07 23:00:00|27661.8|27631.8|27624.9|27617.9|27672.2|27655.4|27607.4|27600.4|25590
1675814400000|2023-02-08 00:00:00|27637.4|27630.4|27517.4|27510.4|27662.4|27655.4|27452.4|27445.4|7484
1675818000000|2023-02-08 01:00:00|27519.9|27512.9|27522.3|27515.3|27547.4|27540.4|27477.4|27470.4|4456
1675821600000|2023-02-08 02:00:00|27524.8|27517.8|27552.3|27545.3|27562.3|27555.3|27497.3|27490.3|2361
1675825200000|2023-02-08 03:00:00|27557.3|27550.3|27572.3|27565.3|27577.3|27570.3|27547.3|27540.3|1527
1675828800000|2023-02-08 04:00:00|27577.3|27570.3|27574.8|27567.8|27582.3|27575.3|27557.3|27550.3|1599
1675832400000|2023-02-08 05:00:00|27572.3|27565.3|27597.3|27590.3|27607.3|27600.3|27552.3|27545.3|4518
1675836000000|2023-02-08 06:00:00|27592.3|27585.3|27597.3|27590.3|27637.3|27630.3|27592.3|27585.3|4228
1675839600000|2023-02-08 07:00:00|27592.3|27585.3|27582.3|27575.3|27612.3|27605.3|27572.3|27565.3|663
1675843200000|2023-02-08 08:00:00|27587.3|27580.3|27547.3|27540.3|27607.3|27600.3|27527.3|27520.3|1003
1675846800000|2023-02-08 09:00:00|27552.3|27545.3|27512.3|27505.3|27567.3|27560.3|27502.3|27495.3|625
1675850400000|2023-02-08 10:00:00|27507.3|27500.3|27509.8|27502.8|27522.3|27515.3|27492.3|27485.3|464
1675854000000|2023-02-08 11:00:00|27512.3|27505.3|27492.3|27485.3|27522.3|27515.3|27472.3|27465.3|282
1675857600000|2023-02-08 12:00:00|27494.8|27487.8|27487.3|27480.3|27509.8|27502.8|27472.3|27465.3|335
1675861200000|2023-02-08 13:00:00|27482.3|27475.3|27494.8|27487.8|27504.8|27497.8|27472.3|27465.3|668
1675864800000|2023-02-08 14:00:00|27492.3|27485.3|27534.8|27527.8|27557.3|27550.3|27489.8|27482.8|1329
1675868400000|2023-02-08 15:00:00|27532.3|27525.3|27482.3|27475.3|27552.3|27545.3|27452.3|27445.3|2062
1675872000000|2023-02-08 16:00:00|27477.3|27470.3|27437.3|27430.3|27477.3|27470.3|27397.3|27390.3|2807
1675875600000|2023-02-08 17:00:00|27432.3|27425.3|27447.3|27440.3|27449.8|27442.8|27402.3|27395.3|840
1675879200000|2023-02-08 18:00:00|27449.8|27442.8|27422.3|27415.3|27462.3|27455.3|27409.8|27402.8|782
1675882800000|2023-02-08 19:00:00|27417.3|27410.3|27412.3|27405.3|27442.3|27435.3|27392.3|27385.3|696
1675886400000|2023-02-08 20:00:00|27407.3|27400.3|27412.3|27405.3|27424.8|27417.8|27382.3|27375.3|1284
1675890000000|2023-02-08 21:00:00|27414.8|27407.8|27450.7|27420.7|27450.7|27435.3|27407.3|27400.3|297
1675893600000|2023-02-08 22:00:00|27450.8|27420.8|27445.6|27415.6|27451.8|27421.8|27445.6|27415.6|0
1675897200000|2023-02-08 23:00:00|27446.6|27416.6|27437.3|27430.3|27457.3|27450.3|27426.3|27411.3|14953
1675900800000|2023-02-09 00:00:00|27457.3|27450.3|27477.3|27470.3|27489.8|27482.8|27417.3|27410.3|4145
1675904400000|2023-02-09 01:00:00|27479.8|27472.8|27467.3|27460.3|27522.3|27515.3|27457.3|27450.3|2605
1675908000000|2023-02-09 02:00:00|27469.8|27462.8|27487.4|27480.4|27497.3|27490.3|27457.3|27450.3|1664
1675911600000|2023-02-09 03:00:00|27482.4|27475.4|27512.4|27505.4|27514.9|27507.9|27482.4|27475.4|1011
1675915200000|2023-02-09 04:00:00|27514.9|27507.9|27547.4|27540.4|27552.4|27545.4|27507.4|27500.4|1865
1675918800000|2023-02-09 05:00:00|27552.4|27545.4|27602.4|27595.4|27637.4|27630.4|27547.4|27540.4|5433
1675922400000|2023-02-09 06:00:00|27597.4|27590.4|27622.4|27615.4|27639.9|27632.9|27537.4|27530.4|5494
1675926000000|2023-02-09 07:00:00|27632.4|27625.4|27617.4|27610.4|27637.4|27630.4|27592.4|27585.4|698
1675929600000|2023-02-09 08:00:00|27622.4|27615.4|27652.4|27645.4|27709.9|27702.9|27622.4|27615.4|4205
1675933200000|2023-02-09 09:00:00|27654.9|27647.9|27697.4|27690.4|27697.4|27690.4|27649.9|27642.9|455
1675936800000|2023-02-09 10:00:00|27694.9|27687.9|27697.4|27690.4|27697.4|27690.4|27657.4|27650.4|753
1675940400000|2023-02-09 11:00:00|27699.9|27692.9|27672.4|27665.4|27702.4|27695.4|27657.4|27650.4|514
1675944000000|2023-02-09 12:00:00|27674.9|27667.9|27652.4|27645.4|27677.4|27670.4|27652.4|27645.4|506
1675947600000|2023-02-09 13:00:00|27654.9|27647.9|27657.4|27650.4|27667.4|27660.4|27637.4|27630.4|913
1675951200000|2023-02-09 14:00:00|27659.9|27652.9|27662.4|27655.4|27707.4|27700.4|27642.4|27635.4|1697
1675954800000|2023-02-09 15:00:00|27667.4|27660.4|27672.4|27665.4|27702.4|27695.4|27642.4|27635.4|1525
1675958400000|2023-02-09 16:00:00|27669.9|27662.9|27629.9|27622.9|27672.4|27665.4|27614.9|27607.9|1405
1675962000000|2023-02-09 17:00:00|27632.4|27625.4|27607.4|27600.4|27652.4|27645.4|27577.4|27570.4|630
1675965600000|2023-02-09 18:00:00|27604.9|27597.9|27597.4|27590.4|27632.4|27625.4|27582.4|27575.4|970
1675969200000|2023-02-09 19:00:00|27602.4|27595.4|27582.4|27575.4|27612.4|27605.4|27572.4|27565.4|1018
1675972800000|2023-02-09 20:00:00|27577.4|27570.4|27557.4|27550.4|27582.4|27575.4|27517.4|27510.4|2174
1675976400000|2023-02-09 21:00:00|27559.9|27552.9|27547.7|27517.7|27567.4|27560.4|27524.9|27517.7|557
1675980000000|2023-02-09 22:00:00|27547.5|27517.5|27542.4|27512.4|27547.5|27517.5|27538.5|27508.5|0
1675983600000|2023-02-09 23:00:00|27545.7|27515.7|27584.9|27577.9|27599.9|27592.9|27523.9|27502.2|20167
1675987200000|2023-02-10 00:00:00|27629.9|27622.9|27762.4|27755.4|27782.4|27775.4|27602.4|27595.4|9694
1675990800000|2023-02-10 01:00:00|27767.4|27760.4|27762.4|27755.4|27807.4|27800.4|27742.4|27735.4|5429
1675994400000|2023-02-10 02:00:00|27764.9|27757.9|27702.4|27695.4|27767.4|27760.4|27702.4|27695.4|3206
1675998000000|2023-02-10 03:00:00|27699.9|27692.9|27657.4|27650.4|27702.4|27695.4|27637.4|27630.4|3113
1676001600000|2023-02-10 04:00:00|27652.4|27645.4|27642.4|27635.4|27652.4|27645.4|27632.4|27625.4|1927
1676005200000|2023-02-10 05:00:00|27647.4|27640.4|27667.4|27660.4|27672.4|27665.4|27602.4|27595.4|5252
1676008800000|2023-02-10 06:00:00|27662.4|27655.4|27657.4|27650.4|27687.4|27680.4|27647.4|27640.4|4621
1676012400000|2023-02-10 07:00:00|27654.9|27647.9|27547.4|27540.4|27664.9|27657.9|27409.9|27402.9|7612
1676016000000|2023-02-10 08:00:00|27544.9|27537.9|27577.4|27570.4|27612.4|27605.4|27452.4|27445.4|2868
1676019600000|2023-02-10 09:00:00|27582.4|27575.4|27587.4|27580.4|27702.4|27695.4|27542.4|27535.4|3993
1676023200000|2023-02-10 10:00:00|27589.9|27582.9|27559.9|27552.9|27607.4|27600.4|27547.4|27540.4|1341
1676026800000|2023-02-10 11:00:00|27562.4|27555.4|27527.4|27520.4|27562.4|27555.4|27517.4|27510.4|1018
1676030400000|2023-02-10 12:00:00|27532.4|27525.4|27527.4|27520.4|27567.4|27560.4|27522.4|27515.4|595
1676034000000|2023-02-10 13:00:00|27522.4|27515.4|27562.4|27555.4|27567.4|27560.4|27517.4|27510.4|1434
1676037600000|2023-02-10 14:00:00|27559.9|27552.9|27549.9|27542.9|27592.4|27585.4|27532.4|27525.4|1698
1676041200000|2023-02-10 15:00:00|27547.4|27540.4|27552.4|27545.4|27607.4|27600.4|27519.9|27512.9|2296
1676044800000|2023-02-10 16:00:00|27549.9|27542.9|27557.4|27550.4|27587.4|27580.4|27547.4|27540.4|1608
1676048400000|2023-02-10 17:00:00|27554.9|27547.9|27579.9|27572.9|27582.4|27575.4|27537.4|27530.4|1003
1676052000000|2023-02-10 18:00:00|27577.4|27570.4|27577.4|27570.4|27617.4|27610.4|27567.4|27560.4|850
1676055600000|2023-02-10 19:00:00|27582.4|27575.4|27592.4|27585.4|27597.4|27590.4|27569.9|27562.9|663
1676059200000|2023-02-10 20:00:00|27594.9|27587.9|27602.4|27595.4|27617.4|27610.4|27579.9|27572.9|1901
1676062800000|2023-02-10 21:00:00|27607.4|27600.4|27612.1|27582.1|27613.1|27600.4|27589.9|27581.8|182
1676066400000|2023-02-10 22:00:00|||||||||2
1676242800000|2023-02-12 23:00:00|27593.9|27578.9|27537.4|27530.4|27598.9|27583.9|27522.4|27515.4|29664
1676246400000|2023-02-13 00:00:00|27539.9|27532.9|27452.4|27445.4|27557.4|27550.4|27449.9|27442.9|6185
1676250000000|2023-02-13 01:00:00|27447.4|27440.4|27322.3|27315.3|27462.4|27455.4|27257.4|27250.4|7685
1676253600000|2023-02-13 02:00:00|27319.8|27312.8|27382.3|27375.3|27387.3|27380.3|27302.3|27295.3|3014
1676257200000|2023-02-13 03:00:00|27384.8|27377.8|27397.3|27390.3|27417.3|27410.3|27372.3|27365.3|2014
1676260800000|2023-02-13 04:00:00|27392.3|27385.3|27382.3|27375.3|27407.3|27400.3|27372.3|27365.3|1873
1676264400000|2023-02-13 05:00:00|27387.3|27380.3|27412.3|27405.3|27432.3|27425.3|27377.3|27370.3|3171
1676268000000|2023-02-13 06:00:00|27414.8|27407.8|27457.3|27450.3|27467.3|27460.3|27412.3|27405.3|4780
1676271600000|2023-02-13 07:00:00|27454.8|27447.8|27477.3|27470.3|27477.3|27470.3|27447.3|27440.3|541
1676275200000|2023-02-13 08:00:00|27474.8|27467.8|27522.3|27515.3|27522.3|27515.3|27472.3|27465.3|785
1676278800000|2023-02-13 09:00:00|27524.8|27517.8|27529.8|27522.8|27544.8|27537.8|27507.3|27500.3|852
1676282400000|2023-02-13 10:00:00|27527.3|27520.3|27517.3|27510.3|27532.3|27525.3|27492.3|27485.3|606
1676286000000|2023-02-13 11:00:00|27522.3|27515.3|27537.3|27530.3|27542.3|27535.3|27507.3|27500.3|276
1676289600000|2023-02-13 12:00:00|27542.3|27535.3|27557.3|27550.3|27579.8|27572.8|27542.3|27535.3|688
1676293200000|2023-02-13 13:00:00|27559.8|27552.8|27547.3|27540.3|27567.3|27560.3|27547.3|27540.3|533
1676296800000|2023-02-13 14:00:00|27542.3|27535.3|27602.3|27595.3|27602.3|27595.3|27537.3|27530.3|1596
1676300400000|2023-02-13 15:00:00|27604.8|27597.8|27657.3|27650.3|27667.3|27660.3|27592.3|27585.3|2054
1676304000000|2023-02-13 16:00:00|27659.8|27652.8|27687.3|27680.3|27702.3|27695.3|27659.8|27652.8|1565
1676307600000|2023-02-13 17:00:00|27692.3|27685.3|27707.3|27700.3|27709.8|27702.8|27677.3|27670.3|451
1676311200000|2023-02-13 18:00:00|27704.8|27697.8|27727.3|27720.3|27727.3|27720.3|27697.3|27690.3|702
1676314800000|2023-02-13 19:00:00|27732.3|27725.3|27699.8|27692.8|27732.3|27725.3|27677.3|27670.3|692
1676318400000|2023-02-13 20:00:00|27702.3|27695.3|27722.3|27715.3|27727.3|27720.3|27677.3|27670.3|1621
1676322000000|2023-02-13 21:00:00|27724.8|27717.8|27726|27696|27737.3|27730.3|27712.3|27695.7|194
1676325600000|2023-02-13 22:00:00|27726.2|27696.2|27718.1|27688.1|27727.5|27697.5|27717.8|27687.8|0
1676329200000|2023-02-13 23:00:00|27720.4|27690.4|27702.3|27695.3|27729.8|27722.8|27682.3|27675.3|15466
1676332800000|2023-02-14 00:00:00|27707.3|27700.3|27642.3|27635.3|27707.3|27700.3|27612.3|27605.3|5253
1676336400000|2023-02-14 01:00:00|27637.3|27630.3|27582.3|27575.3|27647.3|27640.3|27552.3|27545.3|2636
1676340000000|2023-02-14 02:00:00|27577.3|27570.3|27592.3|27585.3|27592.3|27585.3|27562.3|27555.3|1821
1676343600000|2023-02-14 03:00:00|27597.3|27590.3|27577.3|27570.3|27602.3|27595.3|27557.3|27550.3|2061
1676347200000|2023-02-14 04:00:00|27572.3|27565.3|27612.3|27605.3|27617.3|27610.3|27567.3|27560.3|2105
1676350800000|2023-02-14 05:00:00|27614.8|27607.8|27612.3|27605.3|27622.3|27615.3|27587.3|27580.3|2982
1676354400000|2023-02-14 06:00:00|27614.8|27607.8|27647.3|27640.3|27662.3|27655.3|27612.3|27605.3|3335
1676358000000|2023-02-14 07:00:00|27644.8|27637.8|27647.3|27640.3|27652.3|27645.3|27627.3|27620.3|359
1676361600000|2023-02-14 08:00:00|27652.3|27645.3|27622.3|27615.3|27662.3|27655.3|27589.8|27582.8|850
1676365200000|2023-02-14 09:00:00|27619.8|27612.8|27627.3|27620.3|27657.3|27650.3|27602.3|27595.3|409
1676368800000|2023-02-14 10:00:00|27629.8|27622.8|27669.8|27662.8|27677.3|27670.3|27622.3|27615.3|383
1676372400000|2023-02-14 11:00:00|27672.3|27665.3|27657.3|27650.3|27682.3|27675.3|27652.3|27645.3|226
1676376000000|2023-02-14 12:00:00|27659.8|27652.8|27677.3|27670.3|27682.3|27675.3|27657.3|27650.3|310
1676379600000|2023-02-14 13:00:00|27679.8|27672.8|27617.3|27610.3|27779.8|27772.8|27582.3|27575.3|3771
1676383200000|2023-02-14 14:00:00|27612.3|27605.3|27712.3|27705.3|27719.8|27712.8|27537.3|27530.3|3340
1676386800000|2023-02-14 15:00:00|27717.3|27710.3|27632.3|27625.3|27787.3|27780.3|27577.3|27570.3|4302
1676390400000|2023-02-14 16:00:00|27629.8|27622.8|27612.3|27605.3|27682.3|27675.3|27572.3|27565.3|2520
1676394000000|2023-02-14 17:00:00|27609.8|27602.8|27667.3|27660.3|27677.3|27670.3|27604.8|27597.8|746
1676397600000|2023-02-14 18:00:00|27669.8|27662.8|27724.8|27717.8|27752.3|27745.3|27662.3|27655.3|1485
1676401200000|2023-02-14 19:00:00|27727.3|27720.3|27747.3|27740.3|27772.3|27765.3|27684.8|27677.8|781
1676404800000|2023-02-14 20:00:00|27749.8|27742.8|27767.3|27760.3|27777.3|27770.3|27732.3|27725.3|1100
1676408400000|2023-02-14 21:00:00|27762.3|27755.3|27757|27727|27762.3|27755.3|27734.8|27726.3|216
1676412000000|2023-02-14 22:00:00|27758|27728|27758.3|27728.3|27760.1|27730.1|27756.4|27726.4|0
1676415600000|2023-02-14 23:00:00|27758.6|27728.6|27707.3|27700.3|27763.3|27755.3|27702.3|27695.3|23318
1676419200000|2023-02-15 00:00:00|27704.8|27697.8|27622.3|27615.3|27722.3|27715.3|27607.3|27600.3|5129
1676422800000|2023-02-15 01:00:00|27617.3|27610.3|27564.8|27557.8|27647.3|27640.3|27562.3|27555.3|2167
1676426400000|2023-02-15 02:00:00|27567.3|27560.3|27477.3|27470.3|27572.3|27565.3|27472.3|27465.3|4034
1676430000000|2023-02-15 03:00:00|27472.3|27465.3|27482.3|27475.3|27492.3|27485.3|27442.3|27435.3|3030
1676433600000|2023-02-15 04:00:00|27484.8|27477.8|27492.3|27485.3|27497.3|27490.3|27472.3|27465.3|1554
1676437200000|2023-02-15 05:00:00|27487.3|27480.3|27487.3|27480.3|27507.3|27500.3|27462.3|27455.3|3623
1676440800000|2023-02-15 06:00:00|27489.8|27482.8|27467.3|27460.3|27507.3|27500.3|27457.3|27450.3|3532
1676444400000|2023-02-15 07:00:00|27472.3|27465.3|27472.3|27465.3|27482.3|27475.3|27462.3|27455.3|717
1676448000000|2023-02-15 08:00:00|27477.3|27470.3|27532.3|27525.3|27547.3|27540.3|27467.3|27460.3|1128
1676451600000|2023-02-15 09:00:00|27529.8|27522.8|27527.3|27520.3|27552.3|27545.3|27522.3|27515.3|365
1676455200000|2023-02-15 10:00:00|27522.3|27515.3|27527.3|27520.3|27532.3|27525.3|27502.3|27495.3|182
1676458800000|2023-02-15 11:00:00|27522.3|27515.3|27537.3|27530.3|27537.3|27530.3|27507.3|27500.3|185
1676462400000|2023-02-15 12:00:00|27539.8|27532.8|27557.3|27550.3|27569.8|27562.8|27537.3|27530.3|676
1676466000000|2023-02-15 13:00:00|27552.3|27545.3|27522.3|27515.3|27552.3|27545.3|27487.3|27480.3|978
1676469600000|2023-02-15 14:00:00|27519.8|27512.8|27532.3|27525.3|27574.8|27567.8|27494.8|27487.8|2128
1676473200000|2023-02-15 15:00:00|27527.3|27520.3|27537.3|27530.3|27562.3|27555.3|27489.8|27482.8|2369
1676476800000|2023-02-15 16:00:00|27534.8|27527.8|27597.3|27590.3|27612.3|27605.3|27532.3|27525.3|1354
1676480400000|2023-02-15 17:00:00|27602.3|27595.3|27569.8|27562.8|27602.3|27595.3|27547.3|27540.3|400
1676484000000|2023-02-15 18:00:00|27572.3|27565.3|27622.3|27615.3|27622.3|27615.3|27557.3|27550.3|409
1676487600000|2023-02-15 19:00:00|27617.3|27610.3|27602.3|27595.3|27642.3|27635.3|27597.3|27590.3|588
1676491200000|2023-02-15 20:00:00|27604.8|27597.8|27642.3|27635.3|27647.3|27640.3|27602.3|27595.3|1087
1676494800000|2023-02-15 21:00:00|27644.8|27637.8|27666.2|27636.2|27679.8|27672.8|27642.3|27635.3|465
1676498400000|2023-02-15 22:00:00|27667|27637|27663.1|27633.1|27668.1|27638.1|27659.3|27629.3|0
1676502000000|2023-02-15 23:00:00|27662.2|27632.2|27632.3|27625.3|27669.8|27662.8|27627.3|27616.3|13542
1676505600000|2023-02-16 00:00:00|27627.3|27620.3|27672.3|27665.3|27712.3|27705.3|27592.3|27585.3|5717
1676509200000|2023-02-16 01:00:00|27667.3|27660.3|27687.3|27680.3|27717.3|27710.3|27652.3|27645.3|3024
1676512800000|2023-02-16 02:00:00|27689.8|27682.8|27712.3|27705.3|27742.3|27735.3|27682.3|27675.3|1784
1676516400000|2023-02-16 03:00:00|27714.8|27707.8|27692.3|27685.3|27722.3|27715.3|27677.3|27670.3|1447
1676520000000|2023-02-16 04:00:00|27694.8|27687.8|27697.3|27690.3|27697.3|27690.3|27682.3|27675.3|715
1676523600000|2023-02-16 05:00:00|27699.8|27692.8|27712.3|27705.3|27727.3|27720.3|27697.3|27690.3|2844
1676527200000|2023-02-16 06:00:00|27709.8|27702.8|27677.3|27670.3|27717.3|27710.3|27672.3|27665.3|3128
1676530800000|2023-02-16 07:00:00|27679.8|27672.8|27672.3|27665.3|27692.3|27685.3|27672.3|27665.3|343
1676534400000|2023-02-16 08:00:00|27674.8|27667.8|27652.3|27645.3|27697.3|27690.3|27637.3|27630.3|821
1676538000000|2023-02-16 09:00:00|27647.3|27640.3|27667.3|27660.3|27677.3|27670.3|27637.3|27630.3|378
1676541600000|2023-02-16 10:00:00|27662.3|27655.3|27672.3|27665.3|27689.8|27682.8|27662.3|27655.3|346
1676545200000|2023-02-16 11:00:00|27667.3|27660.3|27662.3|27655.3|27672.3|27665.3|27652.3|27645.3|291
1676548800000|2023-02-16 12:00:00|27664.8|27657.8|27647.3|27640.3|27667.3|27660.3|27632.3|27625.3|337
1676552400000|2023-02-16 13:00:00|27644.8|27637.8|27572.3|27565.3|27647.3|27640.3|27539.8|27532.8|2228
1676556000000|2023-02-16 14:00:00|27569.8|27562.8|27517.3|27510.3|27572.3|27565.3|27507.3|27500.3|2186
1676559600000|2023-02-16 15:00:00|27512.3|27505.3|27602.3|27595.3|27627.3|27620.3|27502.3|27495.3|1770
1676563200000|2023-02-16 16:00:00|27607.3|27600.3|27614.8|27607.8|27632.3|27625.3|27587.3|27580.3|1702
1676566800000|2023-02-16 17:00:00|27617.3|27610.3|27632.3|27625.3|27654.8|27647.8|27602.3|27595.3|770
1676570400000|2023-02-16 18:00:00|27637.3|27630.3|27627.3|27620.3|27647.3|27640.3|27607.3|27600.3|712
1676574000000|2023-02-16 19:00:00|27632.3|27625.3|27637.3|27630.3|27652.3|27645.3|27612.3|27605.3|577
1676577600000|2023-02-16 20:00:00|27632.3|27625.3|27529.8|27522.8|27642.3|27635.3|27522.3|27515.3|2909
1676581200000|2023-02-16 21:00:00|27527.3|27520.3|27526.7|27496.7|27528|27520.3|27512.3|27496.7|347
1676584800000|2023-02-16 22:00:00|27526.2|27496.2|27507.1|27477.1|27529.3|27499.3|27506.3|27476.3|0
1676588400000|2023-02-16 23:00:00|27506.6|27476.6|27462.3|27455.3|27516.3|27501.3|27457.3|27450.3|16272
1676592000000|2023-02-17 00:00:00|27467.3|27460.3|27557.3|27550.3|27592.3|27585.3|27467.3|27460.3|5416
1676595600000|2023-02-17 01:00:00|27554.8|27547.8|27552.3|27545.3|27612.3|27605.3|27532.3|27525.3|3831
1676599200000|2023-02-17 02:00:00|27549.8|27542.8|27502.2|27495.2|27552.3|27545.3|27492.3|27485.3|2753
1676602800000|2023-02-17 03:00:00|27504.7|27497.7|27497.2|27490.2|27527.2|27520.2|27497.2|27490.2|2255
1676606400000|2023-02-17 04:00:00|27502.2|27495.2|27497.2|27490.2|27517.2|27510.2|27487.2|27480.2|1592
1676610000000|2023-02-17 05:00:00|27492.2|27485.2|27497.2|27490.2|27507.2|27500.2|27482.2|27475.2|2790
1676613600000|2023-02-17 06:00:00|27502.2|27495.2|27477.2|27470.2|27502.2|27495.2|27462.2|27455.2|3499
1676617200000|2023-02-17 07:00:00|27482.2|27475.2|27479.7|27472.7|27492.2|27485.2|27462.2|27455.2|569
1676620800000|2023-02-17 08:00:00|27482.2|27475.2|27442.2|27435.2|27482.2|27475.2|27397.2|27390.2|1830
1676624400000|2023-02-17 09:00:00|27444.7|27437.7|27459.7|27452.7|27487.2|27480.2|27427.2|27420.2|499
1676628000000|2023-02-17 10:00:00|27462.2|27455.2|27447.2|27440.2|27482.2|27475.2|27442.2|27435.2|424
1676631600000|2023-02-17 11:00:00|27444.7|27437.7|27447.2|27440.2|27457.2|27450.2|27432.2|27425.2|289
1676635200000|2023-02-17 12:00:00|27449.7|27442.7|27497.2|27490.2|27497.2|27490.2|27447.2|27440.2|585
1676638800000|2023-02-17 13:00:00|27494.7|27487.7|27487.2|27480.2|27494.7|27487.7|27469.7|27462.7|558
1676642400000|2023-02-17 14:00:00|27492.2|27485.2|27457.2|27450.2|27512.2|27505.2|27432.2|27425.2|1573
1676646000000|2023-02-17 15:00:00|27454.7|27447.7|27462.2|27455.2|27532.2|27525.2|27452.2|27445.2|1780
1676649600000|2023-02-17 16:00:00|27459.7|27452.7|27457.2|27450.2|27479.7|27472.7|27437.2|27430.2|967
1676653200000|2023-02-17 17:00:00|27459.7|27452.7|27452.2|27445.2|27482.2|27475.2|27434.7|27427.7|765
1676656800000|2023-02-17 18:00:00|27454.7|27447.7|27457.2|27450.2|27467.2|27460.2|27442.2|27435.2|619
1676660400000|2023-02-17 19:00:00|27459.7|27452.7|27532.2|27525.2|27532.2|27525.2|27457.2|27450.2|791
1676664000000|2023-02-17 20:00:00|27537.2|27530.2|27527.2|27520.2|27542.2|27535.2|27507.2|27500.2|1393
1676667600000|2023-02-17 21:00:00|27524.7|27517.7|27523.8|27493.8|27527.2|27520.2|27502.2|27493.1|357
1676847600000|2023-02-19 23:00:00|27509.3|27479.3|27497.2|27490.2|27510.5|27497.7|27464.7|27456.2|12247
1676851200000|2023-02-20 00:00:00|27494.7|27487.7|27487.2|27480.2|27502.2|27495.2|27422.2|27415.2|4052
1676854800000|2023-02-20 01:00:00|27484.7|27477.7|27527.1|27520.1|27532.1|27525.1|27472.2|27465.2|2645
1676858400000|2023-02-20 02:00:00|27532.1|27525.1|27507.1|27500.1|27532.1|27525.1|27497.1|27490.1|970
1676862000000|2023-02-20 03:00:00|27509.6|27502.6|27512.1|27505.1|27522.1|27515.1|27504.6|27497.6|897
1676865600000|2023-02-20 04:00:00|27514.6|27507.6|27507.1|27500.1|27524.6|27517.6|27502.1|27495.1|1084
1676869200000|2023-02-20 05:00:00|27502.1|27495.1|27517.1|27510.1|27522.1|27515.1|27502.1|27495.1|1682
1676872800000|2023-02-20 06:00:00|27522.1|27515.1|27532.1|27525.1|27542.1|27535.1|27517.1|27510.1|1983
1676876400000|2023-02-20 07:00:00|27529.6|27522.6|27524.6|27517.6|27532.1|27525.1|27519.6|27512.6|175
1676880000000|2023-02-20 08:00:00|27527.1|27520.1|27509.6|27502.6|27527.1|27520.1|27487.1|27480.1|419
1676883600000|2023-02-20 09:00:00|27507.1|27500.1|27487.1|27480.1|27512.1|27505.1|27472.1|27465.1|350
1676887200000|2023-02-20 10:00:00|27484.6|27477.6|27492.1|27485.1|27502.1|27495.1|27477.1|27470.1|189
1676890800000|2023-02-20 11:00:00|27494.6|27487.6|27497.1|27490.1|27499.6|27492.6|27487.1|27480.1|137
1676894400000|2023-02-20 12:00:00|27494.6|27487.6|27509.6|27502.6|27512.1|27505.1|27494.6|27487.6|321
1676898000000|2023-02-20 13:00:00|27512.1|27505.1|27507.1|27500.1|27517.1|27510.1|27507.1|27500.1|107
1676901600000|2023-02-20 14:00:00|27509.6|27502.6|27492.1|27485.1|27512.1|27505.1|27487.1|27480.1|261
1676905200000|2023-02-20 15:00:00|27487.1|27480.1|27482.1|27475.1|27487.1|27480.1|27472.1|27465.1|287
1676908800000|2023-02-20 16:00:00|27484.6|27477.6|27472.1|27465.1|27487.1|27480.1|27472.1|27465.1|608
1676912400000|2023-02-20 17:00:00|27469.6|27462.6|27496.1|27481.1|27496.1|27485.1|27467.1|27460.1|310
1676916000000|2023-02-20 18:00:00|27493.6|27478.6|27503.6|27488.6|27508.6|27493.6|27493.6|27478.6|41
1676919600000|2023-02-20 19:00:00|27506.1|27491.1|27503.6|27488.6|27506.1|27491.1|27503.6|27488.6|4
1676923200000|2023-02-20 20:00:00|27506.1|27491.1|27491.1|27476.1|27506.1|27491.1|27486.1|27471.1|30
1676926800000|2023-02-20 21:00:00|27493.6|27478.6|27496.6|27466.6|27500.1|27481.1|27491.1|27466.6|3074
1676930400000|2023-02-20 22:00:00|27496.7|27466.7|27496|27466|27496.7|27466.7|27496|27466|0
1676934000000|2023-02-20 23:00:00|27495.5|27465.5|27492.1|27485.1|27504.9|27490.1|27452.1|27445.1|906
1676937600000|2023-02-21 00:00:00|27497.1|27490.1|27382.1|27375.1|27542.1|27535.1|27367.1|27360.1|5904
1676941200000|2023-02-21 01:00:00|27377.1|27370.1|27517.1|27510.1|27517.1|27510.1|27352.1|27345.1|5072
1676944800000|2023-02-21 02:00:00|27514.6|27507.6|27517.1|27510.1|27527.1|27520.1|27492.1|27485.1|1726
1676948400000|2023-02-21 03:00:00|27514.6|27507.6|27507.1|27500.1|27517.1|27510.1|27487.1|27480.1|854
1676952000000|2023-02-21 04:00:00|27502.1|27495.1|27479.6|27472.6|27507.1|27500.1|27477.1|27470.1|1126
1676955600000|2023-02-21 05:00:00|27482.1|27475.1|27462|27455|27497.1|27490.1|27462|27455|1615
1676959200000|2023-02-21 06:00:00|27467|27460|27477|27470|27482|27475|27457|27450|1793
1676962800000|2023-02-21 07:00:00|27474.5|27467.5|27444.5|27437.5|27474.5|27467.5|27442|27435|416
1676966400000|2023-02-21 08:00:00|27447|27440|27402|27395|27482|27475|27397|27390|1170
1676970000000|2023-02-21 09:00:00|27407|27400|27462|27455|27467|27460|27379.5|27372.5|1370
1676973600000|2023-02-21 10:00:00|27464.5|27457.5|27427|27420|27467|27460|27422|27415|380
1676977200000|2023-02-21 11:00:00|27429.5|27422.5|27454.5|27447.5|27454.5|27447.5|27417|27410|201
1676980800000|2023-02-21 12:00:00|27452|27445|27442|27435|27457|27450|27437|27430|362
1676984400000|2023-02-21 13:00:00|27439.5|27432.5|27427|27420|27444.5|27437.5|27417|27410|401
1676988000000|2023-02-21 14:00:00|27424.5|27417.5|27432|27425|27472|27465|27422|27415|1138
1676991600000|2023-02-21 15:00:00|27429.5|27422.5|27394.5|27387.5|27447|27440|27387|27380|1386
1676995200000|2023-02-21 16:00:00|27397|27390|27347|27340|27397|27390|27332|27325|1583
1676998800000|2023-02-21 17:00:00|27344.5|27337.5|27354.5|27347.5|27357|27350|27332|27325|495
1677002400000|2023-02-21 18:00:00|27352|27345|27317|27310|27357|27350|27317|27310|378
1677006000000|2023-02-21 19:00:00|27312|27305|27312|27305|27317|27310|27292|27285|625
1677009600000|2023-02-21 20:00:00|27314.5|27307.5|27277|27270|27319.5|27312.5|27272|27265|1160
1677013200000|2023-02-21 21:00:00|27279.5|27272.5|27303.6|27273.6|27303.6|27295|27277|27270|289
1677016800000|2023-02-21 22:00:00|27303.7|27273.7|27302.7|27272.7|27306.5|27276.5|27302.3|27272.3|0
1677020400000|2023-02-21 23:00:00|27303.2|27273.2|27269.5|27262.5|27309.9|27288.5|27227|27220|13770
1677024000000|2023-02-22 00:00:00|27267|27260|27212|27205|27302|27295|27172|27165|7327
1677027600000|2023-02-22 01:00:00|27207|27200|27072|27065|27207|27200|27042|27035|7421
1677031200000|2023-02-22 02:00:00|27067|27060|27144.6|27137.6|27147.1|27140.1|27067|27060|2514
1677034800000|2023-02-22 03:00:00|27147.1|27140.1|27127.1|27120.1|27147.1|27140.1|27102.1|27095.1|1240
1677038400000|2023-02-22 04:00:00|27122.1|27115.1|27122.1|27115.1|27127.1|27120.1|27107.1|27100.1|2218
1677042000000|2023-02-22 05:00:00|27117.1|27110.1|27112.1|27105.1|27117.1|27110.1|27087.1|27080.1|4352
1677045600000|2023-02-22 06:00:00|27114.6|27107.6|27132.1|27125.1|27152.1|27145.1|27092.1|27085.1|3670
1677049200000|2023-02-22 07:00:00|27137.1|27130.1|27097.1|27090.1|27142.1|27135.1|27094.6|27087.6|528
1677052800000|2023-02-22 08:00:00|27099.6|27092.6|27092.1|27085.1|27139.6|27132.6|27059.6|27052.6|1606
1677056400000|2023-02-22 09:00:00|27094.6|27087.6|27102.1|27095.1|27117.1|27110.1|27069.6|27062.6|1345
1677060000000|2023-02-22 10:00:00|27099.6|27092.6|27087.1|27080.1|27102.1|27095.1|27072.1|27065.1|329
1677063600000|2023-02-22 11:00:00|27084.6|27077.6|27052.1|27045.1|27092.1|27085.1|27024.6|27017.6|393
1677067200000|2023-02-22 12:00:00|27047.1|27040.1|27112.1|27105.1|27112.1|27105.1|27047.1|27040.1|753
1677070800000|2023-02-22 13:00:00|27107.1|27100.1|27132.1|27125.1|27132.1|27125.1|27102.1|27095.1|962
1677074400000|2023-02-22 14:00:00|27134.6|27127.6|27087.1|27080.1|27137.1|27130.1|27074.6|27067.6|1395
1677078000000|2023-02-22 15:00:00|27082.1|27075.1|27032.1|27025.1|27087.1|27080.1|26962.1|26955.1|2579
1677081600000|2023-02-22 16:00:00|27034.6|27027.6|27087.1|27080.1|27102.1|27095.1|27032.1|27025.1|2800
1677085200000|2023-02-22 17:00:00|27084.6|27077.6|27122.1|27115.1|27127.1|27120.1|27067.1|27060.1|856
1677088800000|2023-02-22 18:00:00|27124.6|27117.6|27114.6|27107.6|27137.1|27130.1|27104.6|27097.6|654
1677092400000|2023-02-22 19:00:00|27112.1|27105.1|27034.6|27027.6|27147.1|27140.1|27032.1|27025.1|2225
1677096000000|2023-02-22 20:00:00|27032.1|27025.1|27057.1|27050.1|27067.1|27060.1|27027.1|27020.1|1743
1677099600000|2023-02-22 21:00:00|27052.1|27045.1|27081.5|27051.5|27081.7|27070.1|27037.1|27030.1|303
1677103200000|2023-02-22 22:00:00|27080.7|27050.7|27099.1|27069.1|27099.5|27069.5|27066.2|27036.2|0
1677106800000|2023-02-22 23:00:00|27100.9|27070.9|27122.1|27115.1|27137.1|27130.1|27046.1|27031.1|14073
1677110400000|2023-02-23 00:00:00|27117.1|27110.1|27107.1|27100.1|27142.1|27135.1|27092.1|27085.1|2287
1677114000000|2023-02-23 01:00:00|27104.6|27097.6|27137.1|27130.1|27142.1|27135.1|27097.1|27090.1|1301
1677117600000|2023-02-23 02:00:00|27142.1|27135.1|27127.1|27120.1|27142.1|27135.1|27122.1|27115.1|436
1677121200000|2023-02-23 03:00:00|27129.6|27122.6|27152.1|27145.1|27152.1|27145.1|27127.1|27120.1|563
1677124800000|2023-02-23 04:00:00|27157.1|27150.1|27167.1|27160.1|27177.1|27170.1|27157.1|27150.1|822
1677128400000|2023-02-23 05:00:00|27162.1|27155.1|27147.1|27140.1|27167.1|27160.1|27142.1|27135.1|587
1677132000000|2023-02-23 06:00:00|27152.1|27145.1|27144.6|27137.6|27157.1|27150.1|27137.1|27130.1|578
1677135600000|2023-02-23 07:00:00|27147.1|27140.1|27137.1|27130.1|27152.1|27145.1|27132.1|27125.1|232
1677139200000|2023-02-23 08:00:00|27142.1|27135.1|27177.1|27170.1|27202.1|27195.1|27137.1|27130.1|1008
1677142800000|2023-02-23 09:00:00|27179.6|27172.6|27162.1|27155.1|27197.1|27190.1|27147.1|27140.1|505
1677146400000|2023-02-23 10:00:00|27164.6|27157.6|27162.1|27155.1|27167.1|27160.1|27152.1|27145.1|188
1677150000000|2023-02-23 11:00:00|27157.1|27150.1|27177.1|27170.1|27177.1|27170.1|27149.6|27142.6|468
1677153600000|2023-02-23 12:00:00|27174.6|27167.6|27182.1|27175.1|27187.1|27180.1|27169.6|27162.6|527
1677157200000|2023-02-23 13:00:00|27184.6|27177.6|27182.1|27175.1|27202.1|27195.1|27162.1|27155.1|1110
1677160800000|2023-02-23 14:00:00|27184.6|27177.6|27237.1|27230.1|27252.1|27245.1|27177.1|27170.1|2154
1677164400000|2023-02-23 15:00:00|27242.1|27235.1|27142.1|27135.1|27247.1|27240.1|27132.1|27125.1|1684
1677168000000|2023-02-23 16:00:00|27137.1|27130.1|27052.1|27045.1|27159.6|27152.6|27049.6|27042.6|1881
1677171600000|2023-02-23 17:00:00|27049.6|27042.6|27092.1|27085.1|27092.1|27085.1|27022.1|27015.1|1139
1677175200000|2023-02-23 18:00:00|27087.1|27080.1|27097.1|27090.1|27107.1|27100.1|27077.1|27070.1|852
1677178800000|2023-02-23 19:00:00|27099.6|27092.6|27189.6|27182.6|27197.1|27190.1|27087.1|27080.1|1520
1677182400000|2023-02-23 20:00:00|27192.1|27185.1|27247.1|27240.1|27262.1|27255.1|27192.1|27185.1|2071
1677186000000|2023-02-23 21:00:00|27249.6|27242.6|27243.9|27213.9|27252.1|27245.1|27231.1|27213|203
1677189600000|2023-02-23 22:00:00|27244|27214|27248.7|27218.7|27252.4|27222.4|27243.8|27213.8|0
1677193200000|2023-02-23 23:00:00|27247.7|27217.7|27157.1|27150.1|27247.7|27225.1|27154.6|27147.6|14243
1677196800000|2023-02-24 00:00:00|27162.1|27155.1|27314.6|27307.6|27337.1|27330.1|27152.1|27145.1|9139
1677200400000|2023-02-24 01:00:00|27312.1|27305.1|27442.1|27435.1|27472.1|27465.1|27312.1|27305.1|9081
1677204000000|2023-02-24 02:00:00|27437.1|27430.1|27407.1|27400.1|27442.1|27435.1|27382.1|27375.1|1909
1677207600000|2023-02-24 03:00:00|27412.1|27405.1|27407.1|27400.1|27432.1|27425.1|27402.1|27395.1|1195
1677211200000|2023-02-24 04:00:00|27409.6|27402.6|27417.1|27410.1|27417.1|27410.1|27392.1|27385.1|1374
1677214800000|2023-02-24 05:00:00|27419.6|27412.6|27437.1|27430.1|27437.1|27430.1|27407.1|27400.1|3255
1677218400000|2023-02-24 06:00:00|27421.1|27414.1|27396.1|27389.1|27431.1|27424.1|27371.1|27364.1|4223
1677222000000|2023-02-24 07:00:00|27391.1|27384.1|27411.1|27404.1|27411.1|27404.1|27381.1|27374.1|778
1677225600000|2023-02-24 08:00:00|27406.1|27399.1|27396.1|27389.1|27421.1|27414.1|27366.1|27359.1|1176
1677229200000|2023-02-24 09:00:00|27401.1|27394.1|27426.1|27419.1|27436.1|27429.1|27396.1|27389.1|580
1677232800000|2023-02-24 10:00:00|27421.1|27414.1|27421.1|27414.1|27436.1|27429.1|27406.1|27399.1|410
1677236400000|2023-02-24 11:00:00|27416.1|27409.1|27393.6|27386.6|27416.1|27409.1|27371.1|27364.1|469
1677240000000|2023-02-24 12:00:00|27391.1|27384.1|27396.1|27389.1|27406.1|27399.1|27373.6|27366.6|540
1677243600000|2023-02-24 13:00:00|27398.6|27391.6|27331.1|27324.1|27401.1|27394.1|27301.1|27294.1|1515
1677247200000|2023-02-24 14:00:00|27326.1|27319.1|27338.6|27331.6|27401.1|27394.1|27311.1|27304.1|2074
1677250800000|2023-02-24 15:00:00|27336.1|27329.1|27301.1|27294.1|27376.1|27369.1|27271.1|27264.1|2085
1677254400000|2023-02-24 16:00:00|27298.6|27291.6|27331.1|27324.1|27351.1|27344.1|27281.1|27274.1|1919
1677258000000|2023-02-24 17:00:00|27333.6|27326.6|27301.1|27294.1|27346.1|27339.1|27296.1|27289.1|1026
1677261600000|2023-02-24 18:00:00|27298.6|27291.6|27318.6|27311.6|27326.1|27319.1|27273.6|27266.6|885
1677265200000|2023-02-24 19:00:00|27321.1|27314.1|27361.1|27354.1|27361.1|27354.1|27303.6|27296.6|557
1677268800000|2023-02-24 20:00:00|27366.1|27359.1|27336.1|27329.1|27371.1|27364.1|27311.1|27304.1|1597
1677272400000|2023-02-24 21:00:00|27338.6|27331.6|27357.5|27327.5|27361.1|27354.1|27336.1|27327|513
1677452400000|2023-02-26 23:00:00|27365|27335|27336.1|27329.1|27367.4|27350.1|27311.1|27304.1|14485
1677456000000|2023-02-27 00:00:00|27338.6|27331.6|27331.1|27324.1|27373.6|27366.6|27301.1|27294.1|4974
1677459600000|2023-02-27 01:00:00|27336.1|27329.1|27426.1|27419.1|27461.1|27454.1|27331.1|27324.1|3718
1677463200000|2023-02-27 02:00:00|27428.6|27421.6|27416.1|27409.1|27441.1|27434.1|27401.1|27394.1|1275
1677466800000|2023-02-27 03:00:00|27421.1|27414.1|27406.1|27399.1|27421.1|27414.1|27401.1|27394.1|989
1677470400000|2023-02-27 04:00:00|27411.1|27404.1|27406.1|27399.1|27416.1|27409.1|27391.1|27384.1|1422
1677474000000|2023-02-27 05:00:00|27408.6|27401.6|27441.1|27434.1|27448.6|27441.6|27406.1|27399.1|2836
1677477600000|2023-02-27 06:00:00|27446.1|27439.1|27428.6|27421.6|27446.1|27439.1|27406.1|27399.1|2562
1677481200000|2023-02-27 07:00:00|27431.1|27424.1|27441.1|27434.1|27451.1|27444.1|27421.1|27414.1|546
1677484800000|2023-02-27 08:00:00|27443.6|27436.6|27491.1|27484.1|27503.6|27496.6|27443.6|27436.6|961
1677488400000|2023-02-27 09:00:00|27493.6|27486.6|27523.6|27516.6|27546.1|27539.1|27491.1|27484.1|622
1677492000000|2023-02-27 10:00:00|27521.1|27514.1|27506.1|27499.1|27531.1|27524.1|27506.1|27499.1|332
1677495600000|2023-02-27 11:00:00|27508.6|27501.6|27506.1|27499.1|27516.1|27509.1|27501.1|27494.1|254
1677499200000|2023-02-27 12:00:00|27508.6|27501.6|27496.1|27489.1|27516.1|27509.1|27496.1|27489.1|231
1677502800000|2023-02-27 13:00:00|27498.6|27491.6|27546.1|27539.1|27551.1|27544.1|27491.1|27484.1|997
1677506400000|2023-02-27 14:00:00|27548.6|27541.6|27521.1|27514.1|27551.1|27544.1|27491.1|27484.1|1231
1677510000000|2023-02-27 15:00:00|27516.1|27509.1|27521.1|27514.1|27561.1|27554.1|27496.1|27489.1|1887
1677513600000|2023-02-27 16:00:00|27526.1|27519.1|27506.1|27499.1|27541.1|27534.1|27491.1|27484.1|1137
1677517200000|2023-02-27 17:00:00|27511.1|27504.1|27526.1|27519.1|27531.1|27524.1|27491.1|27484.1|335
1677520800000|2023-02-27 18:00:00|27523.6|27516.6|27548.6|27541.6|27551.1|27544.1|27521.1|27514.1|341
1677524400000|2023-02-27 19:00:00|27546.1|27539.1|27526.1|27519.1|27566.1|27559.1|27521.1|27514.1|665
1677528000000|2023-02-27 20:00:00|27528.6|27521.6|27536.1|27529.1|27541.1|27534.1|27501.1|27494.1|1517
1677531600000|2023-02-27 21:00:00|27541.1|27534.1|27553.1|27523.1|27553.1|27544.1|27536.1|27522|186
1677535200000|2023-02-27 22:00:00|27553|27523|27559|27529|27559|27529|27549|27519|0
1677538800000|2023-02-27 23:00:00|27558.8|27528.8|27526.1|27519.1|27578.8|27549.1|27518.6|27511.6|10483
1677542400000|2023-02-28 00:00:00|27523.6|27516.6|27561.1|27554.1|27586.1|27579.1|27521.1|27514.1|3445
1677546000000|2023-02-28 01:00:00|27566.1|27559.1|27546.1|27539.1|27581.1|27574.1|27531.1|27524.1|2446
1677549600000|2023-02-28 02:00:00|27541.1|27534.1|27518.6|27511.6|27541.1|27534.1|27511.1|27504.1|1406
1677553200000|2023-02-28 03:00:00|27516.1|27509.1|27496.1|27489.1|27523.6|27516.6|27486.1|27479.1|1247
1677556800000|2023-02-28 04:00:00|27493.6|27486.6|27456.1|27449.1|27493.6|27486.6|27456.1|27449.1|1473
1677560400000|2023-02-28 05:00:00|27458.6|27451.6|27426.1|27419.1|27466.1|27459.1|27406.1|27399.1|4628
1677564000000|2023-02-28 06:00:00|27431.1|27424.1|27461.1|27454.1|27476.1|27469.1|27426.1|27419.1|3791
1677567600000|2023-02-28 07:00:00|27466.1|27459.1|27451.1|27444.1|27466.1|27459.1|27423.6|27416.6|786
1677571200000|2023-02-28 08:00:00|27448.6|27441.6|27471.1|27464.1|27483.6|27476.6|27426.1|27419.1|883
1677574800000|2023-02-28 09:00:00|27473.6|27466.6|27496.1|27489.1|27503.6|27496.6|27461.1|27454.1|312
1677578400000|2023-02-28 10:00:00|27493.6|27486.6|27531.1|27524.1|27541.1|27534.1|27491.1|27484.1|532
1677582000000|2023-02-28 11:00:00|27533.6|27526.6|27541.1|27534.1|27548.6|27541.6|27526.1|27519.1|432
1677585600000|2023-02-28 12:00:00|27546.1|27539.1|27551.1|27544.1|27566.1|27559.1|27541.1|27534.1|346
1677589200000|2023-02-28 13:00:00|27548.6|27541.6|27541.1|27534.1|27558.6|27551.6|27531.1|27524.1|777
1677592800000|2023-02-28 14:00:00|27543.6|27536.6|27511.1|27504.1|27546.1|27539.1|27481.1|27474.1|1830
1677596400000|2023-02-28 15:00:00|27513.6|27506.6|27476.1|27469.1|27541.1|27534.1|27461.1|27454.1|996
1677600000000|2023-02-28 16:00:00|27478.6|27471.6|27456.1|27449.1|27516.1|27509.1|27446.1|27439.1|1218
1677603600000|2023-02-28 17:00:00|27458.6|27451.6|27468.6|27461.6|27481.1|27474.1|27448.6|27441.6|873
1677607200000|2023-02-28 18:00:00|27466.1|27459.1|27478.6|27471.6|27486.1|27479.1|27456.1|27449.1|511
1677610800000|2023-02-28 19:00:00|27476.1|27469.1|27456.1|27449.1|27491.1|27484.1|27448.6|27441.6|653
1677614400000|2023-02-28 20:00:00|27451.1|27444.1|27421.1|27414.1|27456.1|27449.1|27421.1|27414.1|1416
1677618000000|2023-02-28 21:00:00|27426.1|27419.1|27398.1|27368.1|27426.1|27419.1|27378.6|27368.1|776
1677621600000|2023-02-28 22:00:00|27397.8|27367.8|27411.3|27381.3|27414.5|27384.5|27397.1|27367.1|0
1677625200000|2023-02-28 23:00:00|27410.3|27380.3|27368.6|27361.6|27416.1|27409.1|27366.1|27359.1|12167
1677628800000|2023-03-01 00:00:00|27386.1|27379.1|27353.6|27346.6|27438.6|27431.6|27331.1|27324.1|5640
1677632400000|2023-03-01 01:00:00|27351.1|27344.1|27426.1|27419.1|27436.1|27429.1|27306.1|27299.1|3478
1677636000000|2023-03-01 02:00:00|27428.6|27421.6|27451.1|27444.1|27453.6|27446.6|27416.1|27409.1|1512
1677639600000|2023-03-01 03:00:00|27456.1|27449.1|27486.1|27479.1|27501.1|27494.1|27446.1|27439.1|1774
1677643200000|2023-03-01 04:00:00|27481.1|27474.1|27506.1|27499.1|27511.1|27504.1|27481.1|27474.1|2083
1677646800000|2023-03-01 05:00:00|27511.1|27504.1|27511.1|27504.1|27531.1|27524.1|27486.1|27479.1|3503
1677650400000|2023-03-01 06:00:00|27516.1|27509.1|27538.6|27531.6|27551.1|27544.1|27516.1|27509.1|2405
1677654000000|2023-03-01 07:00:00|27541.1|27534.1|27521.1|27514.1|27561.1|27554.1|27516.1|27509.1|587
1677657600000|2023-03-01 08:00:00|27516.1|27509.1|27521.1|27514.1|27551.1|27544.1|27506.1|27499.1|627
1677661200000|2023-03-01 09:00:00|27526.1|27519.1|27511.1|27504.1|27536.1|27529.1|27493.6|27486.6|346
1677664800000|2023-03-01 10:00:00|27508.6|27501.6|27513.6|27506.6|27521.1|27514.1|27506.1|27499.1|260
1677668400000|2023-03-01 11:00:00|27516.1|27509.1|27486.1|27479.1|27516.1|27509.1|27486.1|27479.1|332
1677672000000|2023-03-01 12:00:00|27483.6|27476.6|27483.6|27476.6|27491.1|27484.1|27471.1|27464.1|476
1677675600000|2023-03-01 13:00:00|27481.1|27474.1|27438.6|27431.6|27486.1|27479.1|27431.1|27424.1|921
1677679200000|2023-03-01 14:00:00|27436.1|27429.1|27508.6|27501.6|27516.1|27509.1|27431.1|27424.1|1066
1677682800000|2023-03-01 15:00:00|27513.6|27506.6|27493.6|27486.6|27518.6|27511.6|27436.1|27429.1|1977
1677686400000|2023-03-01 16:00:00|27491.1|27484.1|27491.1|27484.1|27506.1|27499.1|27401.1|27394.1|1947
1677690000000|2023-03-01 17:00:00|27488.6|27481.6|27488.6|27481.6|27516.1|27509.1|27481.1|27474.1|1141
1677693600000|2023-03-01 18:00:00|27491.1|27484.1|27466.1|27459.1|27491.1|27484.1|27456.1|27449.1|467
1677697200000|2023-03-01 19:00:00|27461.1|27454.1|27451.1|27444.1|27476.1|27469.1|27436.1|27429.1|924
1677700800000|2023-03-01 20:00:00|27448.6|27441.6|27486.1|27479.1|27491.1|27484.1|27446.1|27439.1|1201
1677704400000|2023-03-01 21:00:00|27483.6|27476.6|27531.8|27501.8|27532.4|27514.1|27481.1|27474.1|265
1677708000000|2023-03-01 22:00:00|27531.9|27501.9|27511.2|27481.2|27533.6|27503.6|27506.9|27476.9|0
1677711600000|2023-03-01 23:00:00|27512.4|27482.4|27541.1|27534.1|27541.1|27534.1|27490.1|27475.1|12609
1677715200000|2023-03-02 00:00:00|27536.1|27529.1|27546.1|27539.1|27616.1|27609.1|27516.1|27509.1|5683
1677718800000|2023-03-02 01:00:00|27551.1|27544.1|27446.1|27439.1|27566.1|27559.1|27401.1|27394.1|6742
1677722400000|2023-03-02 02:00:00|27443.6|27436.6|27496.1|27489.1|27501.1|27494.1|27441.1|27434.1|2478
1677726000000|2023-03-02 03:00:00|27506.1|27499.1|27501.1|27494.1|27506.1|27499.1|27466.1|27459.1|1301
1677729600000|2023-03-02 04:00:00|27503.6|27496.6|27516.1|27509.1|27521.1|27514.1|27496.1|27489.1|1668
1677733200000|2023-03-02 05:00:00|27521.1|27514.1|27511.1|27504.1|27526.1|27519.1|27491.1|27484.1|3499
1677736800000|2023-03-02 06:00:00|27506.1|27499.1|27531.1|27524.1|27538.6|27531.6|27506.1|27499.1|2260
1677740400000|2023-03-02 07:00:00|27526.1|27519.1|27501.1|27494.1|27531.1|27524.1|27496.1|27489.1|600
1677744000000|2023-03-02 08:00:00|27498.6|27491.6|27508.6|27501.6|27511.1|27504.1|27461.1|27454.1|1769
1677747600000|2023-03-02 09:00:00|27506.1|27499.1|27506.1|27499.1|27516.1|27509.1|27491.1|27484.1|576
1677751200000|2023-03-02 10:00:00|27501.1|27494.1|27526.1|27519.1|27531.1|27524.1|27481.1|27474.1|463
1677754800000|2023-03-02 11:00:00|27528.6|27521.6|27541.1|27534.1|27556.1|27549.1|27526.1|27519.1|589
1677758400000|2023-03-02 12:00:00|27543.6|27536.6|27561.1|27554.1|27566.1|27559.1|27541.1|27534.1|594
1677762000000|2023-03-02 13:00:00|27563.6|27556.6|27548.6|27541.6|27573.6|27566.6|27536.1|27529.1|611
1677765600000|2023-03-02 14:00:00|27546.1|27539.1|27586.1|27579.1|27613.6|27606.6|27546.1|27539.1|1800
1677769200000|2023-03-02 15:00:00|27591.1|27584.1|27611.1|27604.1|27621.1|27614.1|27561.1|27554.1|2187
1677772800000|2023-03-02 16:00:00|27613.6|27606.6|27591.1|27584.1|27621.1|27614.1|27576.1|27569.1|1228
1677776400000|2023-03-02 17:00:00|27596.1|27589.1|27601.1|27594.1|27601.1|27594.1|27576.1|27569.1|391
1677780000000|2023-03-02 18:00:00|27606.1|27599.1|27656.1|27649.1|27656.1|27649.1|27591.1|27584.1|1540
1677783600000|2023-03-02 19:00:00|27661.1|27654.1|27716.1|27709.1|27723.6|27716.6|27656.1|27649.1|3457
1677787200000|2023-03-02 20:00:00|27721.1|27714.1|27711.1|27704.1|27741.1|27734.1|27686.1|27679.1|1538
1677790800000|2023-03-02 21:00:00|27713.6|27706.6|27719.1|27689.1|27726.1|27719.1|27698.6|27689.1|349
1677794400000|2023-03-02 22:00:00|27719.6|27689.6|27715.6|27685.6|27720.3|27690.3|27712.9|27682.9|0
1677798000000|2023-03-02 23:00:00|27715.7|27685.7|27706.1|27699.1|27722.6|27711.6|27643.6|27636.6|15721
1677801600000|2023-03-03 00:00:00|27696.1|27689.1|27771.1|27764.1|27781.1|27774.1|27656.1|27649.1|7438
1677805200000|2023-03-03 01:00:00|27776.1|27769.1|27881.1|27874.1|27891.1|27884.1|27776.1|27769.1|6786
1677808800000|2023-03-03 02:00:00|27876.1|27869.1|27916.1|27909.1|27921.1|27914.1|27863.6|27856.6|3833
1677812400000|2023-03-03 03:00:00|27918.6|27911.6|27921.1|27914.1|27948.6|27941.6|27896.1|27889.1|3489
1677816000000|2023-03-03 04:00:00|27923.6|27916.6|27936.1|27929.1|27971.1|27964.1|27911.1|27904.1|3600
1677819600000|2023-03-03 05:00:00|27931.1|27924.1|27923.6|27916.6|27966.1|27959.1|27923.6|27916.6|5669
1677823200000|2023-03-03 06:00:00|27916.1|27909.1|27911.1|27904.1|27926.1|27919.1|27891.1|27884.1|4138
1677826800000|2023-03-03 07:00:00|27908.6|27901.6|27881.1|27874.1|27908.6|27901.6|27881.1|27874.1|408
1677830400000|2023-03-03 08:00:00|27883.6|27876.6|27881.1|27874.1|27906.1|27899.1|27861.1|27854.1|1098
1677834000000|2023-03-03 09:00:00|27876.1|27869.1|27906.1|27899.1|27911.1|27904.1|27871.1|27864.1|1024
1677837600000|2023-03-03 10:00:00|27908.6|27901.6|27916.1|27909.1|27936.1|27929.1|27906.1|27899.1|599
1677841200000|2023-03-03 11:00:00|27913.6|27906.6|27906.1|27899.1|27936.1|27929.1|27901.1|27894.1|984
1677844800000|2023-03-03 12:00:00|27908.6|27901.6|27901.1|27894.1|27926.1|27919.1|27896.1|27889.1|998
1677848400000|2023-03-03 13:00:00|27906.1|27899.1|27926.1|27919.1|27931.1|27924.1|27896.1|27889.1|361
1677852000000|2023-03-03 14:00:00|27928.6|27921.6|27981.1|27974.1|27996.1|27989.1|27926.1|27919.1|2525
1677855600000|2023-03-03 15:00:00|27988.6|27981.6|28061.1|28054.1|28086.1|28079.1|27946.1|27939.1|3102
1677859200000|2023-03-03 16:00:00|28063.6|28056.6|28133.6|28126.6|28136.1|28129.1|28061.1|28054.1|2593
1677862800000|2023-03-03 17:00:00|28136.1|28129.1|28176.1|28169.1|28181.1|28174.1|28131.1|28124.1|1092
1677866400000|2023-03-03 18:00:00|28181.1|28174.1|28171.1|28164.1|28216.1|28209.1|28171.1|28164.1|1169
1677870000000|2023-03-03 19:00:00|28173.6|28166.6|28221.1|28214.1|28226.1|28219.1|28163.6|28156.6|723
1677873600000|2023-03-03 20:00:00|28223.6|28216.6|28206.1|28199.1|28231.1|28224.1|28176.1|28169.1|2148
1677877200000|2023-03-03 21:00:00|28203.6|28196.6|28227.3|28197.3|28228.2|28209.1|28191.1|28184.1|348
1677880800000|2023-03-03 22:00:00|||||||||1
1678057200000|2023-03-05 23:00:00|28222.6|28207.6|28181.1|28174.1|28222.6|28209.1|28161.1|28154.1|15769
1678060800000|2023-03-06 00:00:00|28176.1|28169.1|28261.1|28254.1|28291.1|28284.1|28166.1|28159.1|10899
1678064400000|2023-03-06 01:00:00|28258.6|28251.6|28286|28279|28291.1|28284.1|28181.1|28174.1|9265
1678068000000|2023-03-06 02:00:00|28281|28274|28296|28289|28321|28314|28246|28239|7564
1678071600000|2023-03-06 03:00:00|28298.5|28291.5|28266|28259|28306|28299|28256|28249|4631
1678075200000|2023-03-06 04:00:00|28268.5|28261.5|28256|28249|28296|28289|28256|28249|4775
1678078800000|2023-03-06 05:00:00|28258.5|28251.5|28256|28249|28271|28264|28251|28244|7666
1678082400000|2023-03-06 06:00:00|28251|28244|28241|28234|28261|28254|28236|28229|3689
1678086000000|2023-03-06 07:00:00|28238.5|28231.5|28231|28224|28256|28249|28221|28214|831
1678089600000|2023-03-06 08:00:00|28228.5|28221.5|28231|28224|28253.5|28246.5|28216|28209|1083
1678093200000|2023-03-06 09:00:00|28233.5|28226.5|28201|28194|28236|28229|28191|28184|715
1678096800000|2023-03-06 10:00:00|28203.5|28196.5|28216|28209|28221|28214|28186|28179|1460
1678100400000|2023-03-06 11:00:00|28218.5|28211.5|28196|28189|28226|28219|28196|28189|1022
1678104000000|2023-03-06 12:00:00|28198.5|28191.5|28211|28204|28221|28214|28196|28189|276
1678107600000|2023-03-06 13:00:00|28216|28209|28226|28219|28251|28244|28211|28204|913
1678111200000|2023-03-06 14:00:00|28223.5|28216.5|28233.5|28226.5|28241|28234|28191|28184|1958
1678114800000|2023-03-06 15:00:00|28236|28229|28271|28264|28286|28279|28221|28214|2622
1678118400000|2023-03-06 16:00:00|28266|28259|28281|28274|28301|28294|28266|28259|1431
1678122000000|2023-03-06 17:00:00|28278.5|28271.5|28241|28234|28308.5|28301.5|28231|28224|1046
1678125600000|2023-03-06 18:00:00|28246|28239|28211|28204|28246|28239|28201|28194|809
1678129200000|2023-03-06 19:00:00|28208.5|28201.5|28211|28204|28231|28224|28201|28194|1334
1678132800000|2023-03-06 20:00:00|28216|28209|28206|28199|28216|28209|28176|28169|1548
1678136400000|2023-03-06 21:00:00|28201|28194|28255.1|28225.1|28255.1|28244|28196|28189|641
1678140000000|2023-03-06 22:00:00|28254.8|28224.8|28251|28221|28255.5|28225.5|28251|28221|0
1678143600000|2023-03-06 23:00:00|28252.6|28222.6|28226|28219|28253.5|28246.5|28190|28175|20957
1678147200000|2023-03-07 00:00:00|28216|28209|28336|28329|28356|28349|28211|28204|9250
1678150800000|2023-03-07 01:00:00|28331|28324|28341|28334|28406|28399|28331|28324|4416
1678154400000|2023-03-07 02:00:00|28346|28339|28341|28334|28381|28374|28316|28309|3786
1678158000000|2023-03-07 03:00:00|28338.5|28331.5|28366|28359|28371|28364|28326|28319|5212
1678161600000|2023-03-07 04:00:00|28371|28364|28336|28329|28371|28364|28336|28329|4197
1678165200000|2023-03-07 05:00:00|28338.5|28331.5|28326|28319|28351|28344|28326|28319|7173
1678168800000|2023-03-07 06:00:00|28331|28324|28316|28309|28341|28334|28308.5|28301.5|3759
1678172400000|2023-03-07 07:00:00|28313.5|28306.5|28311|28304|28326|28319|28306|28299|507
1678176000000|2023-03-07 08:00:00|28313.5|28306.5|28341|28334|28351|28344|28296|28289|1550
1678179600000|2023-03-07 09:00:00|28343.5|28336.5|28351|28344|28373.5|28366.5|28336|28329|620
1678183200000|2023-03-07 10:00:00|28353.5|28346.5|28371|28364|28386|28379|28353.5|28346.5|380
1678186800000|2023-03-07 11:00:00|28373.5|28366.5|28381|28374|28386|28379|28366|28359|472
1678190400000|2023-03-07 12:00:00|28386|28379|28396|28389|28406|28399|28386|28379|497
1678194000000|2023-03-07 13:00:00|28398.5|28391.5|28441|28434|28456|28449|28396|28389|1085
1678197600000|2023-03-07 14:00:00|28438.5|28431.5|28421|28414|28451|28444|28406|28399|4977
1678201200000|2023-03-07 15:00:00|28416|28409|28296|28289|28418.5|28411.5|28268.5|28261.5|4428
1678204800000|2023-03-07 16:00:00|28293.5|28286.5|28296|28289|28341|28334|28291|28284|1528
1678208400000|2023-03-07 17:00:00|28293.5|28286.5|28278.5|28271.5|28336|28329|28256|28249|3516
1678212000000|2023-03-07 18:00:00|28281|28274|28191|28184|28281|28274|28186|28179|1005
1678215600000|2023-03-07 19:00:00|28188.5|28181.5|28181|28174|28211|28204|28171|28164|2115
1678219200000|2023-03-07 20:00:00|28176|28169|28201|28194|28236|28229|28176|28169|1320
1678222800000|2023-03-07 21:00:00|28203.5|28196.5|28203.8|28173.8|28218.5|28211.5|28181|28170.6|495
1678226400000|2023-03-07 22:00:00|28203.3|28173.3|28205.4|28175.4|28212.1|28182.1|28197.1|28167.1|0
1678230000000|2023-03-07 23:00:00|28206.4|28176.4|28251|28244|28266|28259|28170|28155|19637
1678233600000|2023-03-08 00:00:00|28246|28239|28361|28354|28381|28374|28246|28239|6391
1678237200000|2023-03-08 01:00:00|28366|28359|28371|28364|28446|28439|28338.5|28331.5|5715
1678240800000|2023-03-08 02:00:00|28366|28359|28361|28354|28401|28394|28346|28339|2637
1678244400000|2023-03-08 03:00:00|28363.5|28356.5|28408.5|28401.5|28411|28404|28361|28354|2933
1678248000000|2023-03-08 04:00:00|28406|28399|28446|28439|28451|28444|28396|28389|3239
1678251600000|2023-03-08 05:00:00|28448.5|28441.5|28438.5|28431.5|28476|28469|28436|28429|4883
1678255200000|2023-03-08 06:00:00|28436|28429|28421|28414|28456|28449|28416|28409|2779
1678258800000|2023-03-08 07:00:00|28423.5|28416.5|28411|28404|28431|28424|28406|28399|218
1678262400000|2023-03-08 08:00:00|28413.5|28406.5|28446|28439|28446|28439|28391|28384|878
1678266000000|2023-03-08 09:00:00|28448.5|28441.5|28506|28499|28511|28504|28433.5|28426.5|315
1678269600000|2023-03-08 10:00:00|28508.5|28501.5|28596|28589|28606|28599|28508.5|28501.5|1773
1678273200000|2023-03-08 11:00:00|28593.5|28586.5|28563.5|28556.5|28641|28634|28561|28554|916
1678276800000|2023-03-08 12:00:00|28561|28554|28558.5|28551.5|28581|28574|28506|28499|760
1678280400000|2023-03-08 13:00:00|28556|28549|28546|28539|28586|28579|28536|28529|892
1678284000000|2023-03-08 14:00:00|28548.5|28541.5|28526|28519|28551|28544|28483.5|28476.5|1248
1678287600000|2023-03-08 15:00:00|28531|28524|28576|28569|28581|28574|28468.5|28461.5|3011
1678291200000|2023-03-08 16:00:00|28581|28574|28631|28624|28641|28634|28541|28534|2036
1678294800000|2023-03-08 17:00:00|28636|28629|28586|28579|28641|28634|28556|28549|743
1678298400000|2023-03-08 18:00:00|28583.5|28576.5|28581|28574|28591|28584|28556|28549|1093
1678302000000|2023-03-08 19:00:00|28586|28579|28591|28584|28613.5|28606.5|28581|28574|955
1678305600000|2023-03-08 20:00:00|28586|28579|28626|28619|28636|28629|28561|28554|1821
1678309200000|2023-03-08 21:00:00|28621|28614|28635|28605|28636|28629|28611|28604|605
1678312800000|2023-03-08 22:00:00|28634.1|28604.1|28634.2|28604.2|28640.4|28610.4|28633.4|28603.4|0
1678316400000|2023-03-08 23:00:00|28630.4|28600.4|28651|28644|28696|28689|28605|28590|18059
1678320000000|2023-03-09 00:00:00|28658.5|28651.5|28611|28604|28731|28724|28556|28549|7432
1678323600000|2023-03-09 01:00:00|28613.5|28606.5|28610.7|28603.7|28643.5|28636.5|28563.2|28556.2|4914
1678327200000|2023-03-09 02:00:00|28613.2|28606.2|28595.7|28588.7|28630.7|28623.7|28585.7|28578.7|2033
1678330800000|2023-03-09 03:00:00|28593.2|28586.2|28615.7|28608.7|28620.7|28613.7|28575.7|28568.7|1768
1678334400000|2023-03-09 04:00:00|28620.7|28613.7|28585.7|28578.7|28620.7|28613.7|28580.7|28573.7|2137
1678338000000|2023-03-09 05:00:00|28580.7|28573.7|28635.7|28628.7|28635.7|28628.7|28575.7|28568.7|3349
1678341600000|2023-03-09 06:00:00|28630.7|28623.7|28603.2|28596.2|28635.7|28628.7|28600.7|28593.7|5061
1678345200000|2023-03-09 07:00:00|28600.7|28593.7|28545.7|28538.7|28610.7|28603.7|28530.7|28523.7|1126
1678348800000|2023-03-09 08:00:00|28548.2|28541.2|28465.7|28458.7|28555.7|28548.7|28450.7|28443.7|2908
1678352400000|2023-03-09 09:00:00|28460.7|28453.7|28380.7|28373.7|28463.2|28456.2|28375.7|28368.7|1453
1678356000000|2023-03-09 10:00:00|28375.7|28368.7|28458.2|28451.2|28458.2|28451.2|28375.7|28368.7|713
1678359600000|2023-03-09 11:00:00|28455.7|28448.7|28490.7|28483.7|28495.7|28488.7|28455.7|28448.7|1381
1678363200000|2023-03-09 12:00:00|28495.7|28488.7|28475.7|28468.7|28495.7|28488.7|28465.7|28458.7|1050
1678366800000|2023-03-09 13:00:00|28470.7|28463.7|28545.7|28538.7|28545.7|28538.7|28445.7|28438.7|1336
1678370400000|2023-03-09 14:00:00|28550.7|28543.7|28570.7|28563.7|28585.7|28578.7|28530.7|28523.7|2314
1678374000000|2023-03-09 15:00:00|28575.7|28568.7|28535.7|28528.7|28590.7|28583.7|28503.2|28496.2|2398
1678377600000|2023-03-09 16:00:00|28530.7|28523.7|28505.7|28498.7|28540.7|28533.7|28500.7|28493.7|2040
1678381200000|2023-03-09 17:00:00|28508.2|28501.2|28460.7|28453.7|28525.7|28518.7|28460.7|28453.7|1789
1678384800000|2023-03-09 18:00:00|28465.7|28458.7|28415.7|28408.7|28475.7|28468.7|28395.7|28388.7|2206
1678388400000|2023-03-09 19:00:00|28420.7|28413.7|28345.7|28338.7|28423.2|28416.2|28340.7|28333.7|2443
1678392000000|2023-03-09 20:00:00|28340.7|28333.7|28255.7|28248.7|28350.7|28343.7|28200.7|28193.7|3846
1678395600000|2023-03-09 21:00:00|28260.7|28253.7|28294.6|28264.6|28305.7|28298.7|28218.2|28211.2|970
1678399200000|2023-03-09 22:00:00|28294.2|28264.2|28294.4|28264.4|28305.3|28275.3|28288|28258|0
1678402800000|2023-03-09 23:00:00|28294.6|28264.6|28313.2|28306.2|28330.7|28323.7|28255.7|28244.5|25156
1678406400000|2023-03-10 00:00:00|28310.7|28303.7|28265.4|28258.4|28418.2|28411.2|28240.4|28233.4|8895
1678410000000|2023-03-10 01:00:00|28260.4|28253.4|28260.4|28253.4|28345.4|28338.4|28235.4|28228.4|4197
1678413600000|2023-03-10 02:00:00|28265.4|28258.4|28352.9|28345.9|28440.4|28433.4|28240.4|28233.4|8016
1678417200000|2023-03-10 03:00:00|28355.4|28348.4|28155.4|28148.4|28355.4|28348.4|28135.4|28128.4|4863
1678420800000|2023-03-10 04:00:00|28150.4|28143.4|28135.4|28128.4|28192.9|28185.9|28110.4|28103.4|4831
1678424400000|2023-03-10 05:00:00|28130.4|28123.4|28120.4|28113.4|28170.4|28163.4|28110.4|28103.4|3701
1678428000000|2023-03-10 06:00:00|28125.4|28118.4|28117.9|28110.9|28155.4|28148.4|28090.4|28083.4|5493
1678431600000|2023-03-10 07:00:00|28115.4|28108.4|28140.4|28133.4|28165.4|28158.4|28085.4|28078.4|961
1678435200000|2023-03-10 08:00:00|28145.4|28138.4|28095.4|28088.4|28145.4|28138.4|28000.4|27993.4|2736
1678438800000|2023-03-10 09:00:00|28090.4|28083.4|28155.4|28148.4|28217.9|28210.9|28090.4|28083.4|1162
1678442400000|2023-03-10 10:00:00|28157.9|28150.9|28175.4|28168.4|28215.4|28208.4|28150.4|28143.4|1362
1678446000000|2023-03-10 11:00:00|28180.4|28173.4|28220.4|28213.4|28230.4|28223.4|28150.4|28143.4|839
1678449600000|2023-03-10 12:00:00|28217.9|28210.9|28185.4|28178.4|28220.4|28213.4|28175.4|28168.4|859
1678453200000|2023-03-10 13:00:00|28180.4|28173.4|28252.9|28245.9|28270.4|28263.4|28107.9|28100.9|2909
1678456800000|2023-03-10 14:00:00|28255.4|28248.4|28015.4|28008.4|28265.4|28258.4|27940.4|27933.4|5117
1678460400000|2023-03-10 15:00:00|28010.4|28003.4|28025.4|28018.4|28055.4|28048.4|27927.9|27920.9|4753
1678464000000|2023-03-10 16:00:00|28022.9|28015.9|27990.4|27983.4|28135.4|28128.4|27985.4|27978.4|2947
1678467600000|2023-03-10 17:00:00|27995.4|27988.4|27902.9|27895.9|28005.4|27998.4|27902.9|27895.9|2150
1678471200000|2023-03-10 18:00:00|27900.4|27893.4|27780.4|27773.4|27917.9|27910.9|27760.4|27753.4|1683
1678474800000|2023-03-10 19:00:00|27777.9|27770.9|27850.4|27843.4|27885.4|27878.4|27777.9|27770.9|2174
1678478400000|2023-03-10 20:00:00|27852.9|27845.9|27780.4|27773.4|27887.9|27880.9|27775.4|27768.4|2991
1678482000000|2023-03-10 21:00:00|27782.9|27775.9|27778.6|27748.6|27795.4|27788.4|27750.4|27743.4|518
1678658400000|2023-03-12 22:00:00|27742|27712|27854.9|27824.9|28022.2|27992.2|27683|27653|1171
1678662000000|2023-03-12 23:00:00|27854.3|27824.3|27937.9|27930.9|27970.4|27963.4|27789.4|27774.4|29891
1678665600000|2023-03-13 00:00:00|27940.4|27933.4|27680.4|27673.4|27940.4|27933.4|27675.4|27668.4|12041
1678669200000|2023-03-13 01:00:00|27675.4|27668.4|27685.4|27678.4|27750.4|27743.4|27625.4|27618.4|7752
1678672800000|2023-03-13 02:00:00|27687.9|27680.9|27750.4|27743.4|27760.4|27753.4|27660.4|27653.4|4926
1678676400000|2023-03-13 03:00:00|27752.9|27745.9|27752.9|27745.9|27785.4|27778.4|27720.4|27713.4|2945
1678680000000|2023-03-13 04:00:00|27750.4|27743.4|27720.4|27713.4|27770.4|27763.4|27685.4|27678.4|2742
1678683600000|2023-03-13 05:00:00|27717.9|27710.9|27850.4|27843.4|27850.4|27843.4|27695.4|27688.4|5135
1678687200000|2023-03-13 06:00:00|27852.9|27845.9|27867.9|27860.9|27910.4|27903.4|27835.4|27828.4|7353
1678690800000|2023-03-13 07:00:00|27870.4|27863.4|27875.4|27868.4|27905.4|27898.4|27812.9|27805.9|1006
1678694400000|2023-03-13 08:00:00|27877.9|27870.9|27607.9|27600.9|27890.4|27883.4|27602.9|27595.9|2232
1678698000000|2023-03-13 09:00:00|27610.4|27603.4|27445.4|27438.4|27632.9|27625.9|27385.4|27378.4|3588
1678701600000|2023-03-13 10:00:00|27447.9|27440.9|27520.4|27513.4|27537.9|27530.9|27425.4|27418.4|2915
1678705200000|2023-03-13 11:00:00|27515.4|27508.4|27430.4|27423.4|27600.4|27593.4|27400.4|27393.4|2391
1678708800000|2023-03-13 12:00:00|27432.9|27425.9|27355.4|27348.4|27450.4|27443.4|27250.4|27243.4|3449
1678712400000|2023-03-13 13:00:00|27357.9|27350.9|27432.9|27425.9|27455.4|27448.4|27270.4|27263.4|4624
1678716000000|2023-03-13 14:00:00|27430.4|27423.4|27460.4|27453.4|27465.4|27458.4|27335.4|27328.4|7146
1678719600000|2023-03-13 15:00:00|27465.4|27458.4|27495.4|27488.4|27530.4|27523.4|27435.4|27428.4|5201
1678723200000|2023-03-13 16:00:00|27497.9|27490.9|27405.4|27398.4|27540.4|27533.4|27392.9|27385.9|3506
1678726800000|2023-03-13 17:00:00|27407.9|27400.9|27485.4|27478.4|27500.4|27493.4|27375.4|27368.4|1773
1678730400000|2023-03-13 18:00:00|27487.9|27480.9|27530.4|27523.4|27555.4|27548.4|27485.4|27478.4|1565
1678734000000|2023-03-13 19:00:00|27527.9|27520.9|27422.9|27415.9|27550.4|27543.4|27415.4|27408.4|2373
1678737600000|2023-03-13 20:00:00|27420.4|27413.4|27485.4|27478.4|27485.4|27478.4|27420.4|27413.4|297
1678741200000|2023-03-13 21:00:00|27491.9|27476.9|27526.9|27511.9|27526.9|27511.9|27467.9|27456.9|11928
1678744800000|2023-03-13 22:00:00|27503.6|27473.6|27517.9|27510.9|27517.9|27510.9|27464.4|27449.4|69
1678748400000|2023-03-13 23:00:00|27520.4|27513.4|27396.9|27381.9|27537.9|27530.9|27384.4|27369.4|1987
1678752000000|2023-03-14 00:00:00|27419.4|27404.4|27199.4|27184.4|27424.4|27409.4|27179.4|27164.4|14403
1678755600000|2023-03-14 01:00:00|27204.4|27189.4|27194.4|27179.4|27269.4|27254.4|27099.4|27084.4|9126
1678759200000|2023-03-14 02:00:00|27189.4|27174.4|27274.4|27259.4|27314.4|27299.4|27169.4|27154.4|5585
1678762800000|2023-03-14 03:00:00|27279.4|27264.4|27244.4|27229.4|27334.4|27319.4|27224.4|27209.4|3868
1678766400000|2023-03-14 04:00:00|27241.9|27226.9|27214.4|27199.4|27279.4|27264.4|27214.4|27199.4|4134
1678770000000|2023-03-14 05:00:00|27211.9|27196.9|27204.4|27189.4|27229.4|27214.4|27159.4|27144.4|7841
1678773600000|2023-03-14 06:00:00|27214.4|27199.4|27205.4|27198.4|27214.4|27200.9|27110.4|27103.4|7423
1678777200000|2023-03-14 07:00:00|27210.4|27203.4|27149.4|27134.4|27230.4|27223.4|27099.4|27084.4|1927
1678780800000|2023-03-14 08:00:00|27144.4|27129.4|27239.4|27224.4|27254.4|27239.4|27144.4|27129.4|3038
1678784400000|2023-03-14 09:00:00|27236.9|27221.9|27219.4|27204.4|27249.4|27234.4|27174.4|27159.4|1769
1678788000000|2023-03-14 10:00:00|27221.9|27206.9|27219.4|27204.4|27249.4|27234.4|27196.9|27181.9|1843
1678791600000|2023-03-14 11:00:00|27214.4|27199.4|27261.9|27246.9|27284.4|27269.4|27209.4|27194.4|1769
1678795200000|2023-03-14 12:00:00|27264.4|27249.4|27329.4|27314.4|27366.9|27351.9|27139.4|27124.4|3820
1678798800000|2023-03-14 13:00:00|27331.9|27316.9|27416.9|27401.9|27481.9|27466.9|27321.9|27306.9|3945
1678802400000|2023-03-14 14:00:00|27419.4|27404.4|27399.4|27384.4|27464.4|27449.4|27386.9|27371.9|2771
1678806000000|2023-03-14 15:00:00|27404.4|27389.4|27421.9|27406.9|27479.4|27464.4|27384.4|27369.4|1512
1678809600000|2023-03-14 16:00:00|27419.4|27404.4|27414.4|27399.4|27479.4|27464.4|27404.4|27389.4|1418
1678813200000|2023-03-14 17:00:00|27416.9|27401.9|27364.4|27349.4|27424.4|27409.4|27289.4|27274.4|1490
1678816800000|2023-03-14 18:00:00|27361.9|27346.9|27344.4|27329.4|27381.9|27366.9|27304.4|27289.4|813
1678820400000|2023-03-14 19:00:00|27346.9|27331.9|27464.4|27449.4|27474.4|27459.4|27269.4|27254.4|2184
1678824000000|2023-03-14 20:00:00|27466.9|27451.9|27444.4|27429.4|27466.9|27451.9|27435.4|27424.4|258
1678827600000|2023-03-14 21:00:00|27441.9|27426.9|27460.8|27430.8|27469.4|27454.4|27441.9|27426.9|15283
1678831200000|2023-03-14 22:00:00|27459.9|27429.9|27425.4|27418.4|27469.4|27454.4|27410.4|27403.4|405
1678834800000|2023-03-14 23:00:00|27420.4|27413.4|27449.4|27434.4|27509.4|27494.4|27399.4|27384.4|3159
1678838400000|2023-03-15 00:00:00|27445.4|27438.4|27215.4|27208.4|27450.4|27443.4|27210.4|27203.4|9964
1678842000000|2023-03-15 01:00:00|27210.4|27203.4|27306|27299|27306|27299|27195.4|27188.4|5564
1678845600000|2023-03-15 02:00:00|27303.5|27296.5|27323.5|27316.5|27326|27319|27256|27249|2583
1678849200000|2023-03-15 03:00:00|27321|27314|27276|27269|27331|27324|27261|27254|1701
1678852800000|2023-03-15 04:00:00|27273.5|27266.5|27256|27249|27286|27279|27236|27229|2408
1678856400000|2023-03-15 05:00:00|27251|27244|27201|27194|27256|27249|27101|27094|6522
1678860000000|2023-03-15 06:00:00|27211|27204|27313.5|27306.5|27326|27319|27206|27199|6677
1678863600000|2023-03-15 07:00:00|27316|27309|27296|27289|27336|27329|27266|27259|665
1678867200000|2023-03-15 08:00:00|27293.5|27286.5|27211|27204|27341|27334|27211|27204|1924
1678870800000|2023-03-15 09:00:00|27213.5|27206.5|27028.5|27021.5|27221|27214|27001|26994|2063
1678874400000|2023-03-15 10:00:00|27026|27019|26751|26744|27036|27029|26701|26694|5639
1678878000000|2023-03-15 11:00:00|26753.5|26746.5|26751|26744|26836|26829|26738.5|26731.5|2194
1678881600000|2023-03-15 12:00:00|26746|26739|26616|26609|26753.5|26746.5|26583.5|26576.5|2875
1678885200000|2023-03-15 13:00:00|26621|26614|26658.5|26651.5|26781|26774|26571|26564|4424
1678888800000|2023-03-15 14:00:00|26656|26649|26671|26664|26731|26724|26603.5|26596.5|3767
1678892400000|2023-03-15 15:00:00|26673.5|26666.5|26621|26614|26703.5|26696.5|26613.5|26606.5|2839
1678896000000|2023-03-15 16:00:00|26623.5|26616.5|26491|26484|26641|26634|26453.5|26446.5|3673
1678899600000|2023-03-15 17:00:00|26488.5|26481.5|26621|26614|26633.5|26626.5|26486|26479|2992
1678903200000|2023-03-15 18:00:00|26626|26619|26751|26744|26791|26784|26576|26569|3657
1678906800000|2023-03-15 19:00:00|26756|26749|26756|26749|26771|26764|26663.5|26656.5|2895
1678910400000|2023-03-15 20:00:00|26751|26744|26736|26729|26781|26774|26736|26729|605
1678914000000|2023-03-15 21:00:00|26742.5|26727.5|26749.4|26719.4|26770|26755|26730|26711.3|10173
1678917600000|2023-03-15 22:00:00|26752.7|26722.7|26757.5|26742.5|26770|26755|26705|26690|210
1678921200000|2023-03-15 23:00:00|26766|26759|26665|26650|26822.5|26807.5|26627.5|26612.5|3353
1678924800000|2023-03-16 00:00:00|26662.5|26647.5|26975|26960|26985|26970|26625|26610|14238
1678928400000|2023-03-16 01:00:00|26965|26950|26885|26870|27065|27050|26865|26850|7559
1678932000000|2023-03-16 02:00:00|26882.5|26867.5|26925|26910|26985|26970|26860|26845|2601
1678935600000|2023-03-16 03:00:00|26922.5|26907.5|26912.5|26897.5|26945|26930|26875|26860|2621
1678939200000|2023-03-16 04:00:00|26910|26895|26995|26980|26997.5|26982.5|26905|26890|2521
1678942800000|2023-03-16 05:00:00|26992.5|26977.5|26975|26960|26995|26980|26940|26925|4215
1678946400000|2023-03-16 06:00:00|26974.5|26959.5|26933|26926|27014.5|27003.5|26925.5|26918.5|6051
1678950000000|2023-03-16 07:00:00|26930.5|26923.5|27022|27007|27024.5|27009.5|26905.5|26898.5|1708
1678953600000|2023-03-16 08:00:00|27019.5|27004.5|26904.5|26889.5|27062|27047|26819.5|26804.5|4205
1678957200000|2023-03-16 09:00:00|26902|26887|26899.5|26884.5|26924.5|26909.5|26822|26807|2216
1678960800000|2023-03-16 10:00:00|26902|26887|26899.5|26884.5|26929.5|26914.5|26857|26842|1323
1678964400000|2023-03-16 11:00:00|26894.5|26879.5|26869.5|26854.5|26899.5|26884.5|26819.5|26804.5|1059
1678968000000|2023-03-16 12:00:00|26872|26857|26804.5|26789.5|26889.5|26874.5|26784.5|26769.5|1668
1678971600000|2023-03-16 13:00:00|26809.5|26794.5|26904.5|26889.5|26904.5|26889.5|26694.5|26679.5|2822
1678975200000|2023-03-16 14:00:00|26902|26887|27002|26987|27017|27002|26764.5|26749.5|3092
1678978800000|2023-03-16 15:00:00|27004.5|26989.5|27092|27077|27114.5|27099.5|26949.5|26934.5|3095
1678982400000|2023-03-16 16:00:00|27094.5|27079.5|27194.5|27179.5|27204.5|27189.5|27024.5|27009.5|2086
1678986000000|2023-03-16 17:00:00|27197|27182|27189.5|27174.5|27249.5|27234.5|27169.5|27154.5|1919
1678989600000|2023-03-16 18:00:00|27187|27172|27219.5|27204.5|27227|27212|27149.5|27134.5|526
1678993200000|2023-03-16 19:00:00|27224.5|27209.5|27274.5|27259.5|27289.5|27274.5|27204.5|27189.5|3381
1678996800000|2023-03-16 20:00:00|27277|27262|27289.5|27274.5|27307|27292|27259.5|27244.5|800
1679000400000|2023-03-16 21:00:00|27292|27277|27294.3|27264.3|27304.7|27289.5|27288|27264.3|5359
1679004000000|2023-03-16 22:00:00|27297.4|27267.4|27284.5|27269.5|27309.5|27294.5|27264.5|27249.5|297
1679007600000|2023-03-16 23:00:00|27282|27267|27198|27191|27314.5|27299.5|27180.5|27173.5|31990
1679011200000|2023-03-17 00:00:00|27195.5|27188.5|27125.5|27118.5|27250.5|27243.5|27055.5|27048.5|8664
1679014800000|2023-03-17 01:00:00|27120.5|27113.5|27185.5|27178.5|27195.5|27188.5|27080.5|27073.5|4191
1679018400000|2023-03-17 02:00:00|27188|27181|27190.5|27183.5|27215.5|27208.5|27155.5|27148.5|2361
1679022000000|2023-03-17 03:00:00|27195.5|27188.5|27210.5|27203.5|27225.5|27218.5|27190.5|27183.5|1645
1679025600000|2023-03-17 04:00:00|27208|27201|27320.5|27313.5|27355.5|27348.5|27205.5|27198.5|4259
1679029200000|2023-03-17 05:00:00|27323|27316|27300.5|27293.5|27330.5|27323.5|27293|27286|4717
1679032800000|2023-03-17 06:00:00|27315.5|27308.5|27325.5|27318.5|27328|27321|27260.5|27253.5|6336
1679036400000|2023-03-17 07:00:00|27323|27316|27295.5|27288.5|27345.5|27338.5|27285.5|27278.5|1053
1679040000000|2023-03-17 08:00:00|27290.5|27283.5|27350.5|27343.5|27405.5|27398.5|27283|27276|2291
1679043600000|2023-03-17 09:00:00|27348|27341|27345.5|27338.5|27375.5|27368.5|27315.5|27308.5|945
1679047200000|2023-03-17 10:00:00|27343|27336|27330.5|27323.5|27355.5|27348.5|27293|27286|945
1679050800000|2023-03-17 11:00:00|27328|27321|27233|27226|27335.5|27328.5|27173|27166|1268
1679054400000|2023-03-17 12:00:00|27230.5|27223.5|27065.5|27058.5|27250.5|27243.5|27005.5|26998.5|2144
1679058000000|2023-03-17 13:00:00|27068|27061|27100.5|27093.5|27145.5|27138.5|27038|27031|2172
1679061600000|2023-03-17 14:00:00|27105.5|27098.5|26970.5|26963.5|27160.5|27153.5|26943|26936|2697
1679065200000|2023-03-17 15:00:00|26968|26961|26975.5|26968.5|27030.5|27023.5|26915.5|26908.5|1950
1679068800000|2023-03-17 16:00:00|26973|26966|27000.5|26993.5|27070.5|27063.5|26970.5|26963.5|2041
1679072400000|2023-03-17 17:00:00|27005.5|26998.5|27000.5|26993.5|27050.5|27043.5|26980.5|26973.5|995
1679076000000|2023-03-17 18:00:00|27005.5|26998.5|26945.5|26938.5|27030.5|27023.5|26900.5|26893.5|1848
1679079600000|2023-03-17 19:00:00|26948|26941|26970.5|26963.5|27015.5|27008.5|26940.5|26933.5|1661
1679083200000|2023-03-17 20:00:00|26968|26961|26974.5|26959.5|26985.5|26978.5|26950.5|26943.5|509
1679263200000|2023-03-19 22:00:00|27010|26980|27048.5|27018.5|27089.2|27059.2|26977.5|26947.5|1210
1679266800000|2023-03-19 23:00:00|27049.6|27019.6|27263|27256|27283|27276|27044.9|27014.9|22719
1679270400000|2023-03-20 00:00:00|27280.5|27273.5|27295.5|27288.5|27365.5|27358.5|27208|27201|7489
1679274000000|2023-03-20 01:00:00|27293|27286|27143|27136|27295.5|27288.5|27093|27086|3752
1679277600000|2023-03-20 02:00:00|27140.5|27133.5|27107|27100|27160.5|27153.5|27070.5|27063.5|1441
1679281200000|2023-03-20 03:00:00|27104.5|27097.5|27052|27045|27117|27110|27002|26995|2146
1679284800000|2023-03-20 04:00:00|27049.5|27042.5|27002|26995|27062|27055|26957|26950|2574
1679288400000|2023-03-20 05:00:00|26999.5|26992.5|26962|26955|27044.5|27037.5|26947|26940|4207
1679292000000|2023-03-20 06:00:00|26959.5|26952.5|26769.5|26762.5|26982|26975|26727|26720|6625
1679295600000|2023-03-20 07:00:00|26772|26765|26827|26820|26837|26830|26697|26690|2114
1679299200000|2023-03-20 08:00:00|26829.5|26822.5|26837|26830|26882|26875|26642|26635|4031
1679302800000|2023-03-20 09:00:00|26842|26835|26902|26895|26922|26915|26802|26795|1921
1679306400000|2023-03-20 10:00:00|26904.5|26897.5|27007|27000|27022|27015|26872|26865|1802
1679310000000|2023-03-20 11:00:00|27004.5|26997.5|26952|26945|27012|27005|26912|26905|1114
1679313600000|2023-03-20 12:00:00|26954.5|26947.5|27067|27060|27102|27095|26917|26910|1456
1679317200000|2023-03-20 13:00:00|27062|27055|27087|27080|27097|27090|26969.5|26962.5|2796
1679320800000|2023-03-20 14:00:00|27089.5|27082.5|27147|27140|27152|27145|27027|27020|2550
1679324400000|2023-03-20 15:00:00|27142|27135|27117|27110|27222|27215|27107|27100|2037
1679328000000|2023-03-20 16:00:00|27119.5|27112.5|27127|27120|27142|27135|27012|27005|1862
1679331600000|2023-03-20 17:00:00|27132|27125|27139.5|27132.5|27177|27170|27112|27105|1193
1679335200000|2023-03-20 18:00:00|27142|27135|27102|27095|27152|27145|27082|27075|1019
1679338800000|2023-03-20 19:00:00|27099.5|27092.5|27102|27095|27142|27135|27082|27075|988
1679342400000|2023-03-20 20:00:00|27107|27100|27108.5|27093.5|27117|27110|27097|27090|471
1679346000000|2023-03-20 21:00:00|27106|27091|27128.9|27098.9|27129.9|27099.9|27091|27076|10614
1679349600000|2023-03-20 22:00:00|27123.3|27093.3|27151|27136|27161|27146|27116|27088.1|400
1679353200000|2023-03-20 23:00:00|27156|27141|27147|27140|27166|27151|27099.5|27092.5|25268
1679356800000|2023-03-21 00:00:00|27142|27135|27132|27125|27234.5|27227.5|27099.5|27092.5|5289
1679360400000|2023-03-21 01:00:00|27137|27130|27122|27115|27142|27135|27102|27095|1515
1679364000000|2023-03-21 02:00:00|27127|27120|27128.3|27121.3|27137|27130|27107|27100|635
1679367600000|2023-03-21 03:00:00|27123.3|27116.3|27123.3|27116.3|27128.3|27121.3|27103.3|27096.3|384
1679371200000|2023-03-21 04:00:00|27118.3|27111.3|27103.3|27096.3|27123.3|27116.3|27093.3|27086.3|693
1679374800000|2023-03-21 05:00:00|27100.8|27093.8|27118.3|27111.3|27120.8|27113.8|27073.3|27066.3|507
1679378400000|2023-03-21 06:00:00|27113.3|27106.3|27153.3|27146.3|27153.3|27146.3|27103.3|27096.3|1308
1679382000000|2023-03-21 07:00:00|27158.3|27151.3|27183.3|27176.3|27198.3|27191.3|27143.3|27136.3|1004
1679385600000|2023-03-21 08:00:00|27188.3|27181.3|27230.8|27223.8|27253.3|27246.3|27165.8|27158.8|1809
1679389200000|2023-03-21 09:00:00|27233.3|27226.3|27300.8|27293.8|27303.3|27296.3|27223.3|27216.3|1051
1679392800000|2023-03-21 10:00:00|27298.3|27291.3|27283.3|27276.3|27348.3|27341.3|27278.3|27271.3|1199
1679396400000|2023-03-21 11:00:00|27285.8|27278.8|27328.3|27321.3|27328.3|27321.3|27268.3|27261.3|824
1679400000000|2023-03-21 12:00:00|27325.8|27318.8|27325.8|27318.8|27348.3|27341.3|27308.3|27301.3|829
1679403600000|2023-03-21 13:00:00|27323.3|27316.3|27330.8|27323.8|27343.3|27336.3|27300.8|27293.8|1626
1679407200000|2023-03-21 14:00:00|27335.8|27328.8|27208.3|27201.3|27348.3|27341.3|27178.3|27171.3|3156
1679410800000|2023-03-21 15:00:00|27213.3|27206.3|27223.3|27216.3|27273.3|27266.3|27205.8|27198.8|2400
1679414400000|2023-03-21 16:00:00|27220.8|27213.8|27263.3|27256.3|27268.3|27261.3|27203.3|27196.3|3047
1679418000000|2023-03-21 17:00:00|27265.8|27258.8|27278.3|27271.3|27308.3|27301.3|27258.3|27251.3|1745
1679421600000|2023-03-21 18:00:00|27280.8|27273.8|27328.3|27321.3|27333.3|27326.3|27278.3|27271.3|891
1679425200000|2023-03-21 19:00:00|27330.8|27323.8|27378.3|27371.3|27408.3|27401.3|27328.3|27321.3|2269
1679428800000|2023-03-21 20:00:00|27383.3|27376.3|27384.8|27369.8|27393.3|27386.3|27373.3|27362.3|358
1679432400000|2023-03-21 21:00:00|27379.8|27364.8|27392.8|27362.8|27402.3|27387.3|27379.8|27362.7|12387
1679436000000|2023-03-21 22:00:00|27396.2|27366.2|27387.3|27372.3|27402.3|27387.3|27369.8|27354.4|293
1679439600000|2023-03-21 23:00:00|27384.8|27369.8|27343.3|27336.3|27403.3|27396.3|27328.3|27321.3|17357
1679443200000|2023-03-22 00:00:00|27338.3|27331.3|27343.3|27336.3|27445.8|27438.8|27303.3|27296.3|8006
1679446800000|2023-03-22 01:00:00|27338.3|27331.3|27443.3|27436.3|27478.3|27471.3|27288.3|27281.3|5817
1679450400000|2023-03-22 02:00:00|27438.3|27431.3|27408.3|27401.3|27463.3|27456.3|27403.3|27396.3|1643
1679454000000|2023-03-22 03:00:00|27410.8|27403.8|27463.3|27456.3|27465.8|27458.8|27393.3|27386.3|1553
1679457600000|2023-03-22 04:00:00|27468.3|27461.3|27518.3|27511.3|27523.3|27516.3|27458.3|27451.3|2822
1679461200000|2023-03-22 05:00:00|27523.3|27516.3|27468.3|27461.3|27523.3|27516.3|27468.3|27461.3|4942
1679464800000|2023-03-22 06:00:00|27463.3|27456.3|27458.3|27451.3|27493.3|27486.3|27438.3|27431.3|5752
1679468400000|2023-03-22 07:00:00|27455.8|27448.8|27458.3|27451.3|27463.3|27456.3|27415.8|27408.8|685
1679472000000|2023-03-22 08:00:00|27455.8|27448.8|27498.3|27491.3|27518.3|27511.3|27423.3|27416.3|1040
1679475600000|2023-03-22 09:00:00|27500.8|27493.8|27533.3|27526.3|27548.3|27541.3|27478.3|27471.3|769
1679479200000|2023-03-22 10:00:00|27528.3|27521.3|27573.3|27566.3|27583.3|27576.3|27508.3|27501.3|686
1679482800000|2023-03-22 11:00:00|27570.8|27563.8|27563.3|27556.3|27603.3|27596.3|27553.3|27546.3|739
1679486400000|2023-03-22 12:00:00|27565.8|27558.8|27573.3|27566.3|27583.3|27576.3|27553.3|27546.3|308
1679490000000|2023-03-22 13:00:00|27575.8|27568.8|27548.3|27541.3|27575.8|27568.8|27503.3|27496.3|1518
1679493600000|2023-03-22 14:00:00|27553.3|27546.3|27558.3|27551.3|27588.3|27581.3|27538.3|27531.3|1220
1679497200000|2023-03-22 15:00:00|27555.8|27548.8|27553.3|27546.3|27568.3|27561.3|27518.3|27511.3|870
1679500800000|2023-03-22 16:00:00|27550.8|27543.8|27513.3|27506.3|27553.3|27546.3|27508.3|27501.3|816
1679504400000|2023-03-22 17:00:00|27508.3|27501.3|27535.8|27528.8|27543.3|27536.3|27483.3|27476.3|601
1679508000000|2023-03-22 18:00:00|27530.8|27523.8|27480.8|27473.8|27628.3|27621.3|27460.8|27453.8|2978
1679511600000|2023-03-22 19:00:00|27475.8|27468.8|27238.3|27231.3|27528.3|27521.3|27233.3|27226.3|4886
1679515200000|2023-03-22 20:00:00|27243.3|27236.3|27272.3|27257.3|27273.3|27266.3|27215.8|27208.8|1449
1679518800000|2023-03-22 21:00:00|27274.8|27259.8|27267.3|27237.3|27277.5|27262.3|27254.8|27234.3|8652
1679522400000|2023-03-22 22:00:00|27269.5|27239.5|27272.3|27257.3|27277.9|27257.3|27257.3|27236|64
1679526000000|2023-03-22 23:00:00|27267.3|27252.3|27278.3|27271.3|27323.3|27316.3|27212.3|27197.3|19529
1679529600000|2023-03-23 00:00:00|27273.3|27266.3|27303.3|27296.3|27358.3|27351.3|27178.3|27171.3|6382
1679533200000|2023-03-23 01:00:00|27308.3|27301.3|27343.3|27336.3|27353.3|27346.3|27283.3|27276.3|2449
1679536800000|2023-03-23 02:00:00|27348.3|27341.3|27393.3|27386.3|27415.8|27408.8|27333.3|27326.3|1742
1679540400000|2023-03-23 03:00:00|27395.8|27388.8|27404.6|27397.6|27409.6|27402.6|27369.6|27362.6|1368
1679544000000|2023-03-23 04:00:00|27399.6|27392.6|27404.6|27397.6|27404.6|27397.6|27369.6|27362.6|998
1679547600000|2023-03-23 05:00:00|27399.6|27392.6|27439.6|27432.6|27459.6|27452.6|27394.6|27387.6|2615
1679551200000|2023-03-23 06:00:00|27429.6|27422.6|27419.6|27412.6|27429.6|27422.6|27369.6|27362.6|4232
1679554800000|2023-03-23 07:00:00|27414.6|27407.6|27429.6|27422.6|27444.6|27437.6|27414.6|27407.6|715
1679558400000|2023-03-23 08:00:00|27424.6|27417.6|27492.1|27485.1|27504.6|27497.6|27419.6|27412.6|1078
1679562000000|2023-03-23 09:00:00|27494.6|27487.6|27429.6|27422.6|27499.6|27492.6|27397.1|27390.1|923
1679565600000|2023-03-23 10:00:00|27432.1|27425.1|27407.1|27400.1|27434.6|27427.6|27352.1|27345.1|677
1679569200000|2023-03-23 11:00:00|27404.6|27397.6|27454.6|27447.6|27459.6|27452.6|27404.6|27397.6|510
1679572800000|2023-03-23 12:00:00|27452.1|27445.1|27479.6|27472.6|27509.6|27502.6|27439.6|27432.6|851
1679576400000|2023-03-23 13:00:00|27477.1|27470.1|27539.6|27532.6|27544.6|27537.6|27444.6|27437.6|1684
1679580000000|2023-03-23 14:00:00|27537.1|27530.1|27599.6|27592.6|27609.6|27602.6|27514.6|27507.6|1898
1679583600000|2023-03-23 15:00:00|27602.1|27595.1|27569.6|27562.6|27629.6|27622.6|27554.6|27547.6|1602
1679587200000|2023-03-23 16:00:00|27567.1|27560.1|27524.6|27517.6|27597.1|27590.1|27504.6|27497.6|1670
1679590800000|2023-03-23 17:00:00|27522.1|27515.1|27437.1|27430.1|27544.6|27537.6|27432.1|27425.1|1645
1679594400000|2023-03-23 18:00:00|27439.6|27432.6|27279.6|27272.6|27457.1|27450.1|27207.1|27200.1|3066
1679598000000|2023-03-23 19:00:00|27284.6|27277.6|27284.6|27277.6|27404.6|27397.6|27184.6|27177.6|4576
1679601600000|2023-03-23 20:00:00|27289.6|27282.6|27366.1|27351.1|27384.6|27377.6|27284.6|27277.6|1111
1679605200000|2023-03-23 21:00:00|27363.6|27348.6|27398.1|27368.1|27402.9|27378.6|27356.1|27341.1|7296
1679608800000|2023-03-23 22:00:00|27396.8|27366.8|27326.1|27311.1|27406.4|27376.4|27308.6|27293.6|97
1679612400000|2023-03-23 23:00:00|27323.6|27308.6|27352.1|27345.1|27363.6|27352.6|27298.6|27283.6|22643
1679616000000|2023-03-24 00:00:00|27364.6|27357.6|27339.6|27332.6|27379.6|27372.6|27287.1|27280.1|4310
1679619600000|2023-03-24 01:00:00|27334.6|27327.6|27354.6|27347.6|27369.6|27362.6|27254.6|27247.6|3341
1679623200000|2023-03-24 02:00:00|27349.6|27342.6|27329.6|27322.6|27399.6|27392.6|27324.6|27317.6|1770
1679626800000|2023-03-24 03:00:00|27327.1|27320.1|27329.6|27322.6|27369.6|27362.6|27314.6|27307.6|1276
1679630400000|2023-03-24 04:00:00|27324.6|27317.6|27314.6|27307.6|27344.6|27337.6|27304.6|27297.6|1542
1679634000000|2023-03-24 05:00:00|27309.6|27302.6|27364.6|27357.6|27389.6|27382.6|27309.6|27302.6|2363
1679637600000|2023-03-24 06:00:00|27369.6|27362.6|27444.6|27437.6|27449.6|27442.6|27354.6|27347.6|3589
1679641200000|2023-03-24 07:00:00|27442.1|27435.1|27454.6|27447.6|27492.1|27485.1|27429.6|27422.6|626
1679644800000|2023-03-24 08:00:00|27459.6|27452.6|27299.6|27292.6|27459.6|27452.6|27244.6|27237.6|2830
1679648400000|2023-03-24 09:00:00|27297.1|27290.1|27209.6|27202.6|27334.6|27327.6|27199.6|27192.6|1814
1679652000000|2023-03-24 10:00:00|27212.1|27205.1|27164.6|27157.6|27222.1|27215.1|27144.6|27137.6|2158
1679655600000|2023-03-24 11:00:00|27162.1|27155.1|27184.6|27177.6|27199.6|27192.6|27109.6|27102.6|1360
1679659200000|2023-03-24 12:00:00|27179.6|27172.6|27242.1|27235.1|27262.1|27255.1|27139.6|27132.6|1284
1679662800000|2023-03-24 13:00:00|27244.6|27237.6|27284.6|27277.6|27289.6|27282.6|27179.6|27172.6|2403
1679666400000|2023-03-24 14:00:00|27287.1|27280.1|27262.1|27255.1|27302.1|27295.1|27179.6|27172.6|1856
1679670000000|2023-03-24 15:00:00|27259.6|27252.6|27299.6|27292.6|27304.6|27297.6|27159.6|27152.6|1787
1679673600000|2023-03-24 16:00:00|27304.6|27297.6|27289.6|27282.6|27334.6|27327.6|27229.6|27222.6|1788
1679677200000|2023-03-24 17:00:00|27292.1|27285.1|27284.6|27277.6|27324.6|27317.6|27259.6|27252.6|1296
1679680800000|2023-03-24 18:00:00|27287.1|27280.1|27324.6|27317.6|27339.6|27332.6|27284.6|27277.6|1476
1679684400000|2023-03-24 19:00:00|27327.1|27320.1|27379.6|27372.6|27379.6|27372.6|27299.6|27292.6|1569
1679688000000|2023-03-24 20:00:00|27374.6|27367.6|27398.6|27383.6|27399.6|27392.6|27369.6|27362.6|295
1679868000000|2023-03-26 22:00:00|27398.6|27383.6|27471.1|27456.1|27473.6|27458.6|27398.6|27383.6|211
1679871600000|2023-03-26 23:00:00|27473.6|27458.6|27489.6|27482.6|27529.6|27522.6|27443.6|27428.6|2587
1679875200000|2023-03-27 00:00:00|27484.6|27477.6|27434.6|27427.6|27489.6|27482.6|27349.6|27342.6|5021
1679878800000|2023-03-27 01:00:00|27432.1|27425.1|27454.6|27447.6|27479.6|27472.6|27414.6|27407.6|2675
1679882400000|2023-03-27 02:00:00|27457.1|27450.1|27469.6|27462.6|27484.6|27477.6|27439.6|27432.6|1674
1679886000000|2023-03-27 03:00:00|27467.1|27460.1|27499.6|27492.6|27547.1|27540.1|27454.6|27447.6|1861
1679889600000|2023-03-27 04:00:00|27502.1|27495.1|27509.6|27502.6|27519.6|27512.6|27484.6|27477.6|1432
1679893200000|2023-03-27 05:00:00|27514.6|27507.6|27497.1|27490.1|27529.6|27522.6|27489.6|27482.6|971
1679896800000|2023-03-27 06:00:00|27490.4|27483.4|27552.1|27545.1|27562.1|27555.1|27485.4|27478.4|2397
1679900400000|2023-03-27 07:00:00|27554.6|27547.6|27424.6|27417.6|27584.6|27577.6|27399.6|27392.6|1619
1679904000000|2023-03-27 08:00:00|27422.1|27415.1|27487.1|27480.1|27519.6|27512.6|27419.6|27412.6|782
1679907600000|2023-03-27 09:00:00|27489.6|27482.6|27554.6|27547.6|27569.6|27562.6|27479.6|27472.6|733
1679911200000|2023-03-27 10:00:00|27557.1|27550.1|27554.6|27547.6|27584.6|27577.6|27542.1|27535.1|906
1679914800000|2023-03-27 11:00:00|27557.1|27550.1|27564.6|27557.6|27589.6|27582.6|27549.6|27542.6|1085
1679918400000|2023-03-27 12:00:00|27567.1|27560.1|27569.6|27562.6|27589.6|27582.6|27554.6|27547.6|370
1679922000000|2023-03-27 13:00:00|27572.1|27565.1|27579.6|27572.6|27599.6|27592.6|27534.6|27527.6|1674
1679925600000|2023-03-27 14:00:00|27574.6|27567.6|27534.6|27527.6|27584.6|27577.6|27492.1|27485.1|2115
1679929200000|2023-03-27 15:00:00|27539.6|27532.6|27524.6|27517.6|27549.6|27542.6|27499.6|27492.6|1137
1679932800000|2023-03-27 16:00:00|27519.6|27512.6|27554.6|27547.6|27567.1|27560.1|27514.6|27507.6|631
1679936400000|2023-03-27 17:00:00|27559.6|27552.6|27549.6|27542.6|27599.6|27592.6|27534.6|27527.6|1026
1679940000000|2023-03-27 18:00:00|27552.1|27545.1|27599.6|27592.6|27604.6|27597.6|27529.6|27522.6|1092
1679943600000|2023-03-27 19:00:00|27602.1|27595.1|27593.6|27578.6|27614.6|27607.6|27567.1|27560.1|1327
1679947200000|2023-03-27 20:00:00|27592.9|27585.9|27627.9|27597.9|27629.2|27599.2|27590.4|27583.4|405
1679950800000|2023-03-27 21:00:00|27627.2|27597.2|27628.3|27598.3|27630.8|27600.8|27624.4|27594.4|0
1679954400000|2023-03-27 22:00:00|27602|27572|27489.6|27482.6|27609.4|27594.4|27489.6|27482.6|16121
1679958000000|2023-03-27 23:00:00|27626.9|27611.9|27587.1|27580.1|27814.6|27807.6|27462.1|27455.1|1156
1679961600000|2023-03-28 00:00:00|27584.6|27577.6|27539.6|27532.6|27599.6|27592.6|27489.6|27482.6|3965
1679965200000|2023-03-28 01:00:00|27544.6|27537.6|27489.6|27482.6|27579.6|27572.6|27484.6|27477.6|2387
1679968800000|2023-03-28 02:00:00|27484.6|27477.6|27474.6|27467.6|27504.6|27497.6|27469.6|27462.6|1233
1679972400000|2023-03-28 03:00:00|27469.6|27462.6|27444.6|27437.6|27484.6|27477.6|27444.6|27437.6|1480
1679976000000|2023-03-28 04:00:00|27439.6|27432.6|27474.6|27467.6|27474.6|27467.6|27429.6|27422.6|1415
1679979600000|2023-03-28 05:00:00|27472.1|27465.1|27520.8|27513.8|27535.8|27528.8|27464.6|27457.6|1985
1679983200000|2023-03-28 06:00:00|27524.6|27517.6|27544.6|27537.6|27564.6|27557.6|27519.6|27512.6|1070
1679986800000|2023-03-28 07:00:00|27539.6|27532.6|27534.6|27527.6|27584.6|27577.6|27524.6|27517.6|1115
1679990400000|2023-03-28 08:00:00|27532.1|27525.1|27509.6|27502.6|27549.6|27542.6|27504.6|27497.6|778
1679994000000|2023-03-28 09:00:00|27514.6|27507.6|27489.6|27482.6|27537.1|27530.1|27482.1|27475.1|335
1679997600000|2023-03-28 10:00:00|27487.1|27480.1|27502.1|27495.1|27509.6|27502.6|27477.1|27470.1|598
1680001200000|2023-03-28 11:00:00|27504.6|27497.6|27509.6|27502.6|27544.6|27537.6|27502.1|27495.1|316
1680004800000|2023-03-28 12:00:00|27507.1|27500.1|27479.6|27472.6|27512.1|27505.1|27454.6|27447.6|844
1680008400000|2023-03-28 13:00:00|27477.1|27470.1|27494.6|27487.6|27524.6|27517.6|27464.6|27457.6|995
1680012000000|2023-03-28 14:00:00|27492.1|27485.1|27489.6|27482.6|27534.6|27527.6|27469.6|27462.6|751
1680015600000|2023-03-28 15:00:00|27492.1|27485.1|27504.6|27497.6|27524.6|27517.6|27489.6|27482.6|1348
1680019200000|2023-03-28 16:00:00|27507.1|27500.1|27469.6|27462.6|27507.1|27500.1|27464.6|27457.6|665
1680022800000|2023-03-28 17:00:00|27474.6|27467.6|27409.6|27402.6|27474.6|27467.6|27399.6|27392.6|772
1680026400000|2023-03-28 18:00:00|27407.1|27400.1|27454.6|27447.6|27464.6|27457.6|27404.6|27397.6|777
1680030000000|2023-03-28 19:00:00|27457.1|27450.1|27493.6|27478.6|27504.6|27497.6|27444.6|27437.6|932
1680033600000|2023-03-28 20:00:00|27496.1|27481.1|27512.3|27497.3|27522.1|27513.8|27496.1|27481.1|6815
1680037200000|2023-03-28 21:00:00|27522.2|27492.2|27522.3|27492.3|27527.5|27497.5|27520.7|27490.7|0
1680040800000|2023-03-28 22:00:00|27522.1|27492.1|27467.1|27460.1|27523.6|27510.1|27467.1|27460.1|8923
1680044400000|2023-03-28 23:00:00|27509.8|27494.8|27544.6|27537.6|27647.1|27640.1|27504.8|27489.8|1335
1680048000000|2023-03-29 00:00:00|27534.6|27527.6|27614.6|27607.6|27619.6|27612.6|27519.6|27512.6|3724
1680051600000|2023-03-29 01:00:00|27617.1|27610.1|27629.6|27622.6|27689.6|27682.6|27604.6|27597.6|3528
1680055200000|2023-03-29 02:00:00|27634.6|27627.6|27629.6|27622.6|27647.1|27640.1|27599.6|27592.6|1423
1680058800000|2023-03-29 03:00:00|27632.1|27625.1|27679.6|27672.6|27682.1|27675.1|27624.6|27617.6|1874
1680062400000|2023-03-29 04:00:00|27677.1|27670.1|27719.6|27712.6|27724.6|27717.6|27674.6|27667.6|2744
1680066000000|2023-03-29 05:00:00|27724.6|27717.6|27849.6|27842.6|27859.6|27852.6|27724.6|27717.6|2745
1680069600000|2023-03-29 06:00:00|27591.7|27584.7|27844.6|27837.6|27849.6|27842.6|27551.7|27544.7|7669
1680073200000|2023-03-29 07:00:00|27847.1|27840.1|27894.6|27887.6|27909.6|27902.6|27844.6|27837.6|1752
1680076800000|2023-03-29 08:00:00|27897.1|27890.1|27944.6|27937.6|27974.6|27967.6|27879.6|27872.6|1028
1680080400000|2023-03-29 09:00:00|27942.1|27935.1|27924.6|27917.6|27969.6|27962.6|27914.6|27907.6|584
1680084000000|2023-03-29 10:00:00|27927.1|27920.1|27929.6|27922.6|27934.6|27927.6|27894.6|27887.6|440
1680087600000|2023-03-29 11:00:00|27927.1|27920.1|27939.6|27932.6|27959.6|27952.6|27914.6|27907.6|402
1680091200000|2023-03-29 12:00:00|27934.6|27927.6|27964.6|27957.6|27969.6|27962.6|27934.6|27927.6|364
1680094800000|2023-03-29 13:00:00|27959.6|27952.6|27989.6|27982.6|28009.6|28002.6|27959.6|27952.6|1793
1680098400000|2023-03-29 14:00:00|27992.1|27985.1|27932.1|27925.1|27999.6|27992.6|27919.6|27912.6|1497
1680102000000|2023-03-29 15:00:00|27929.6|27922.6|28044.6|28037.6|28047.1|28040.1|27929.6|27922.6|1721
1680105600000|2023-03-29 16:00:00|28042.1|28035.1|28009.6|28002.6|28049.6|28042.6|28004.6|27997.6|554
1680109200000|2023-03-29 17:00:00|28007.1|28000.1|27999.6|27992.6|28052.1|28045.1|27994.6|27987.6|649
1680112800000|2023-03-29 18:00:00|28002.1|27995.1|28049.6|28042.6|28059.6|28052.6|27984.6|27977.6|686
1680116400000|2023-03-29 19:00:00|28054.6|28047.6|28068.6|28053.6|28089.6|28082.6|28024.6|28017.6|2380
1680120000000|2023-03-29 20:00:00|27806.7|27799.7|27818.2|27803.2|28085.9|28055.9|27801.7|27794.7|347
1680123600000|2023-03-29 21:00:00|28081.1|28051.1|28077.9|28047.9|28083.1|28053.1|28077.4|28047.4|0
1680127200000|2023-03-29 22:00:00|28077.6|28047.6|27808.2|27793.2|28088.6|28073.6|27805.7|27790.7|57
1680130800000|2023-03-29 23:00:00|28117.1|28110.1|28044.6|28037.6|28117.1|28110.1|27989.6|27982.6|1722
1680134400000|2023-03-30 00:00:00|28064.6|28057.6|27974.6|27967.6|28129.6|28122.6|27959.6|27952.6|8334
1680138000000|2023-03-30 01:00:00|27969.6|27962.6|27919.6|27912.6|27989.6|27982.6|27909.6|27902.6|3667
1680141600000|2023-03-30 02:00:00|27917.1|27910.1|27889.6|27882.6|27954.6|27947.6|27884.6|27877.6|2300
1680145200000|2023-03-30 03:00:00|27894.6|27887.6|27914.6|27907.6|27934.6|27927.6|27889.6|27882.6|1955
1680148800000|2023-03-30 04:00:00|27917.1|27910.1|27924.6|27917.6|27934.6|27927.6|27894.6|27887.6|2240
1680152400000|2023-03-30 05:00:00|27929.6|27922.6|28004.6|27997.6|28007.1|28000.1|27909.6|27902.6|2218
1680156000000|2023-03-30 06:00:00|28014.6|28007.6|28042.1|28035.1|28069.6|28062.6|27776.7|27769.7|3070
1680159600000|2023-03-30 07:00:00|28044.6|28037.6|28079.6|28072.6|28104.6|28097.6|28022.1|28015.1|1709
1680163200000|2023-03-30 08:00:00|28082.1|28075.1|28104.6|28097.6|28134.6|28127.6|28074.6|28067.6|908
1680166800000|2023-03-30 09:00:00|28109.6|28102.6|28124.6|28117.6|28129.6|28122.6|28094.6|28087.6|597
1680170400000|2023-03-30 10:00:00|28122.1|28115.1|28169.6|28162.6|28174.6|28167.6|28119.6|28112.6|612
1680174000000|2023-03-30 11:00:00|28174.6|28167.6|28169.6|28162.6|28184.6|28177.6|28149.6|28142.6|630
1680177600000|2023-03-30 12:00:00|28172.1|28165.1|28174.6|28167.6|28199.6|28192.6|28152.1|28145.1|1120
1680181200000|2023-03-30 13:00:00|28179.6|28172.6|28224.6|28217.6|28224.6|28217.6|28159.6|28152.6|1003
1680184800000|2023-03-30 14:00:00|28229.6|28222.6|28219.6|28212.6|28239.6|28232.6|28164.6|28157.6|2143
1680188400000|2023-03-30 15:00:00|28217.1|28210.1|28199.6|28192.6|28234.6|28227.6|28179.6|28172.6|1269
1680192000000|2023-03-30 16:00:00|28197.1|28190.1|28159.6|28152.6|28209.6|28202.6|28139.6|28132.6|712
1680195600000|2023-03-30 17:00:00|28162.1|28155.1|28149.6|28142.6|28179.6|28172.6|28119.6|28112.6|871
1680199200000|2023-03-30 18:00:00|28154.6|28147.6|28179.6|28172.6|28199.6|28192.6|28149.6|28142.6|680
1680202800000|2023-03-30 19:00:00|28177.1|28170.1|28201.1|28186.1|28209.6|28202.6|28159.6|28152.6|1177
1680206400000|2023-03-30 20:00:00|27944.2|27937.2|27960.7|27945.7|28232.8|28202.8|27941.7|27934.7|257
1680210000000|2023-03-30 21:00:00|28220.5|28190.5|28216.9|28186.9|28223.8|28193.8|28216.6|28186.6|0
1680213600000|2023-03-30 22:00:00|28211|28181|27968.2|27953.2|28211.1|28200.1|27955.7|27940.7|11994
1680217200000|2023-03-30 23:00:00|27965.7|27950.7|28244.6|28237.6|28279.6|28272.6|27960.7|27945.7|1975
1680220800000|2023-03-31 00:00:00|28229.6|28222.6|28309.6|28302.6|28384.6|28377.6|28229.6|28222.6|9411
1680224400000|2023-03-31 01:00:00|28314.6|28307.6|28317.1|28310.1|28359.6|28352.6|28284.6|28277.6|3945
1680228000000|2023-03-31 02:00:00|28314.6|28307.6|28254.6|28247.6|28319.6|28312.6|28244.6|28237.6|2023
1680231600000|2023-03-31 03:00:00|28257.1|28250.1|28314.6|28307.6|28319.6|28312.6|28234.6|28227.6|3059
1680235200000|2023-03-31 04:00:00|28317.1|28310.1|28329.6|28322.6|28364.6|28357.6|28314.6|28307.6|2894
1680238800000|2023-03-31 05:00:00|28332.1|28325.1|28317.1|28310.1|28339.6|28332.6|28239.6|28232.6|3607
1680242400000|2023-03-31 06:00:00|28051.7|28044.7|28329.6|28322.6|28334.6|28327.6|28044.2|28037.2|7348
1680246000000|2023-03-31 07:00:00|28327.1|28320.1|28299.6|28292.6|28344.6|28337.6|28269.6|28262.6|1005
1680249600000|2023-03-31 08:00:00|28297.1|28290.1|28314.6|28307.6|28352.1|28345.1|28254.6|28247.6|1113
1680253200000|2023-03-31 09:00:00|28317.1|28310.1|28359.6|28352.6|28374.6|28367.6|28299.6|28292.6|506
1680256800000|2023-03-31 10:00:00|28364.6|28357.6|28349.6|28342.6|28379.6|28372.6|28344.6|28337.6|374
1680260400000|2023-03-31 11:00:00|28352.1|28345.1|28319.6|28312.6|28354.6|28347.6|28309.6|28302.6|447
1680264000000|2023-03-31 12:00:00|28317.1|28310.1|28329.6|28322.6|28357.1|28350.1|28302.1|28295.1|876
1680267600000|2023-03-31 13:00:00|28332.1|28325.1|28394.6|28387.6|28432.1|28425.1|28319.6|28312.6|1518
1680271200000|2023-03-31 14:00:00|28397.1|28390.1|28444.6|28437.6|28474.6|28467.6|28394.6|28387.6|1778
1680274800000|2023-03-31 15:00:00|28447.1|28440.1|28429.6|28422.6|28469.6|28462.6|28419.6|28412.6|1352
1680278400000|2023-03-31 16:00:00|28432.1|28425.1|28449.6|28442.6|28454.6|28447.6|28424.6|28417.6|949
1680282000000|2023-03-31 17:00:00|28452.1|28445.1|28434.6|28427.6|28459.6|28452.6|28414.6|28407.6|528
1680285600000|2023-03-31 18:00:00|28437.1|28430.1|28434.6|28427.6|28464.6|28457.6|28419.6|28412.6|748
1680289200000|2023-03-31 19:00:00|28437.1|28430.1|28466.1|28451.1|28479.6|28472.6|28429.6|28422.6|1560
1680292800000|2023-03-31 20:00:00|28211.7|28204.7|28472.3|28442.3|28486.6|28456.6|28196.7|28189.7|1013
1680472800000|2023-04-02 22:00:00|28463.6|28448.6|28273.2|28258.2|28516.1|28501.1|28225.7|28210.7|349
1680476400000|2023-04-02 23:00:00|28275.7|28260.7|28464.6|28457.6|28519.6|28512.6|28235.7|28220.7|1634
1680480000000|2023-04-03 00:00:00|28469.6|28462.6|28216.8|28209.8|28474.6|28467.6|28151.8|28144.8|8318
1680483600000|2023-04-03 01:00:00|28221.8|28214.8|28136.8|28129.8|28246.8|28239.8|28131.8|28124.8|4576
1680487200000|2023-04-03 02:00:00|28141.8|28134.8|28186.8|28179.8|28196.8|28189.8|28121.8|28114.8|1669
1680490800000|2023-04-03 03:00:00|28191.8|28184.8|28181.8|28174.8|28241.8|28234.8|28181.8|28174.8|2024
1680494400000|2023-04-03 04:00:00|28184.3|28177.3|28201.8|28194.8|28211.8|28204.8|28181.8|28174.8|2084
1680498000000|2023-04-03 05:00:00|28204.3|28197.3|28206.8|28199.8|28206.8|28199.8|28176.8|28169.8|4533
1680501600000|2023-04-03 06:00:00|28194.3|28187.3|28259.3|28252.3|28261.8|28254.8|28181.8|28174.8|3865
1680505200000|2023-04-03 07:00:00|28261.8|28254.8|28266.8|28259.8|28276.8|28269.8|28229.3|28222.3|1233
1680508800000|2023-04-03 08:00:00|28264.3|28257.3|28211.8|28204.8|28276.8|28269.8|28211.8|28204.8|593
1680512400000|2023-04-03 09:00:00|28216.8|28209.8|28216.8|28209.8|28241.8|28234.8|28206.8|28199.8|390
1680516000000|2023-04-03 10:00:00|28221.8|28214.8|28241.8|28234.8|28246.8|28239.8|28219.3|28212.3|404
1680519600000|2023-04-03 11:00:00|28239.3|28232.3|28211.8|28204.8|28241.8|28234.8|28196.8|28189.8|584
1680523200000|2023-04-03 12:00:00|28209.3|28202.3|28226.8|28219.8|28226.8|28219.8|28194.3|28187.3|366
1680526800000|2023-04-03 13:00:00|28221.8|28214.8|28236.8|28229.8|28269.3|28262.3|28211.8|28204.8|1282
1680530400000|2023-04-03 14:00:00|28234.3|28227.3|28081.8|28074.8|28239.3|28232.3|28081.8|28074.8|2129
1680534000000|2023-04-03 15:00:00|28086.8|28079.8|28121.8|28114.8|28121.8|28114.8|28041.8|28034.8|1433
1680537600000|2023-04-03 16:00:00|28124.3|28117.3|28111.8|28104.8|28141.8|28134.8|28106.8|28099.8|517
1680541200000|2023-04-03 17:00:00|28109.3|28102.3|28096.8|28089.8|28121.8|28114.8|28081.8|28074.8|658
1680544800000|2023-04-03 18:00:00|28099.3|28092.3|28151.8|28144.8|28156.8|28149.8|28091.8|28084.8|798
1680548400000|2023-04-03 19:00:00|28149.3|28142.3|28210.8|28195.8|28215.8|28204.8|28141.8|28134.8|1422
1680552000000|2023-04-03 20:00:00|28208.3|28193.3|28203.9|28173.9|28210.8|28195.8|28195.8|28170|4595
1680555600000|2023-04-03 21:00:00|28203.4|28173.4|28198.6|28168.6|28204.5|28174.5|28196.7|28166.7|0
1680559200000|2023-04-03 22:00:00|28200.3|28170.3|28251.8|28244.8|28251.8|28244.8|28184.9|28154.9|14282
1680562800000|2023-04-03 23:00:00|28079.3|28072.3|28196.8|28189.8|28206.8|28199.8|28079.3|28072.3|958
1680566400000|2023-04-04 00:00:00|28194.3|28187.3|28231.8|28224.8|28251.8|28244.8|28136.8|28129.8|5390
1680570000000|2023-04-04 01:00:00|28234.3|28227.3|28256.8|28249.8|28281.8|28274.8|28226.8|28219.8|2957
1680573600000|2023-04-04 02:00:00|28254.3|28247.3|28276.8|28269.8|28276.8|28269.8|28221.8|28214.8|1846
1680577200000|2023-04-04 03:00:00|28279.3|28272.3|28251.8|28244.8|28311.8|28304.8|28251.8|28244.8|2401
1680580800000|2023-04-04 04:00:00|28256.8|28249.8|28276.8|28269.8|28281.8|28274.8|28246.8|28239.8|1933
1680584400000|2023-04-04 05:00:00|28271.8|28264.8|28281.8|28274.8|28286.8|28279.8|28261.8|28254.8|1358
1680588000000|2023-04-04 06:00:00|28284.3|28277.3|28281.8|28274.8|28296.8|28289.8|28256.8|28249.8|1508
1680591600000|2023-04-04 07:00:00|28284.3|28277.3|28241.8|28234.8|28304.3|28297.3|28236.8|28229.8|852
1680595200000|2023-04-04 08:00:00|28244.3|28237.3|28251.8|28244.8|28296.8|28289.8|28244.3|28237.3|772
1680598800000|2023-04-04 09:00:00|28254.3|28247.3|28301.8|28294.8|28311.8|28304.8|28254.3|28247.3|551
1680602400000|2023-04-04 10:00:00|28304.3|28297.3|28321.8|28314.8|28331.8|28324.8|28296.8|28289.8|240
1680606000000|2023-04-04 11:00:00|28326.8|28319.8|28321.8|28314.8|28326.8|28319.8|28306.8|28299.8|393
1680609600000|2023-04-04 12:00:00|28319.3|28312.3|28291.8|28284.8|28321.8|28314.8|28281.8|28274.8|508
1680613200000|2023-04-04 13:00:00|28294.3|28287.3|28246.8|28239.8|28294.3|28287.3|28211.8|28204.8|1580
1680616800000|2023-04-04 14:00:00|28244.3|28237.3|28141.8|28134.8|28261.8|28254.8|28096.8|28089.8|2570
1680620400000|2023-04-04 15:00:00|28139.3|28132.3|28076.8|28069.8|28139.3|28132.3|28071.8|28064.8|1807
1680624000000|2023-04-04 16:00:00|28071.8|28064.8|28071.8|28064.8|28086.8|28079.8|28011.8|28004.8|1274
1680627600000|2023-04-04 17:00:00|28074.3|28067.3|28101.8|28094.8|28119.3|28112.3|28071.8|28064.8|688
1680631200000|2023-04-04 18:00:00|28099.3|28092.3|28071.8|28064.8|28116.8|28109.8|28066.8|28059.8|632
1680634800000|2023-04-04 19:00:00|28066.8|28059.8|28100.8|28085.8|28105.8|28090.8|28044.3|28037.3|1415
1680638400000|2023-04-04 20:00:00|28105.8|28090.8|28127.6|28097.6|28129.1|28100.8|28100.8|28085.8|4437
1680642000000|2023-04-04 21:00:00|28127.9|28097.9|28128.9|28098.9|28130.1|28100.1|28125.4|28095.4|0
1680645600000|2023-04-04 22:00:00|28129.6|28099.6|28251.8|28244.8|28251.8|28244.8|28113.3|28098.3|15382
1680649200000|2023-04-04 23:00:00|28029.3|28022.3|28111.8|28104.8|28131.8|28124.8|27871.8|27864.8|1202
1680652800000|2023-04-05 00:00:00|28106.8|28099.8|28046.8|28039.8|28151.8|28144.8|28036.8|28029.8|6259
1680656400000|2023-04-05 01:00:00|28041.8|28034.8|27921.8|27914.8|28046.8|28039.8|27909.3|27902.3|4988
1680660000000|2023-04-05 02:00:00|27926.8|27919.8|27921.8|27914.8|27951.8|27944.8|27911.8|27904.8|2527
1680663600000|2023-04-05 03:00:00|27919.3|27912.3|27846.8|27839.8|27931.8|27924.8|27841.8|27834.8|2367
1680667200000|2023-04-05 04:00:00|27841.8|27834.8|27816.8|27809.8|27844.3|27837.3|27806.8|27799.8|4474
1680670800000|2023-04-05 05:00:00|27819.3|27812.3|27834.3|27827.3|27836.8|27829.8|27796.8|27789.8|2723
1680674400000|2023-04-05 06:00:00|27831.8|27824.8|27849.3|27842.3|27871.8|27864.8|27791.8|27784.8|1300
1680678000000|2023-04-05 07:00:00|27846.8|27839.8|27774.3|27767.3|27856.8|27849.8|27766.8|27759.8|1738
1680681600000|2023-04-05 08:00:00|27771.8|27764.8|27736.8|27729.8|27781.8|27774.8|27721.8|27714.8|942
1680685200000|2023-04-05 09:00:00|27731.8|27724.8|27736.8|27729.8|27776.8|27769.8|27716.8|27709.8|543
1680688800000|2023-04-05 10:00:00|27731.8|27724.8|27776.8|27769.8|27776.8|27769.8|27716.8|27709.8|374
1680692400000|2023-04-05 11:00:00|27781.8|27774.8|27741.8|27734.8|27786.8|27779.8|27741.8|27734.8|557
1680696000000|2023-04-05 12:00:00|27739.3|27732.3|27706.8|27699.8|27761.8|27754.8|27666.8|27659.8|991
1680699600000|2023-04-05 13:00:00|27704.3|27697.3|27716.8|27709.8|27731.8|27724.8|27691.8|27684.8|1549
1680703200000|2023-04-05 14:00:00|27726.8|27719.8|27591.8|27584.8|27726.8|27719.8|27584.3|27577.3|2435
1680706800000|2023-04-05 15:00:00|27589.3|27582.3|27641.8|27634.8|27646.8|27639.8|27571.8|27564.8|1981
1680710400000|2023-04-05 16:00:00|27646.8|27639.8|27621.8|27614.8|27646.8|27639.8|27606.8|27599.8|894
1680714000000|2023-04-05 17:00:00|27624.3|27617.3|27631.8|27624.8|27636.8|27629.8|27611.8|27604.8|750
1680717600000|2023-04-05 18:00:00|27634.3|27627.3|27664.3|27657.3|27666.8|27659.8|27629.3|27622.3|752
1680721200000|2023-04-05 19:00:00|27661.8|27654.8|27705.8|27690.8|27706.8|27699.8|27646.8|27639.8|1659
1680724800000|2023-04-05 20:00:00|27703.3|27688.3|27700.2|27670.2|27713.3|27690.8|27690.8|27668.6|9085
1680728400000|2023-04-05 21:00:00|27702.4|27672.4|27693|27663|27702.8|27672.8|27690.3|27660.3|0
1680732000000|2023-04-05 22:00:00|27705.8|27690.8|27774.3|27767.3|27774.3|27767.3|27698.3|27683.3|14949
1680735600000|2023-04-05 23:00:00|27594.3|27587.3|27636.8|27629.8|27701.8|27694.8|27594.3|27587.3|1185
1680739200000|2023-04-06 00:00:00|27631.8|27624.8|27561.8|27554.8|27631.8|27624.8|27469.3|27462.3|9694
1680742800000|2023-04-06 01:00:00|27556.8|27549.8|27546.8|27539.8|27576.8|27569.8|27501.8|27494.8|4420
1680746400000|2023-04-06 02:00:00|27541.8|27534.8|27511.8|27504.8|27541.8|27534.8|27496.8|27489.8|1970
1680750000000|2023-04-06 03:00:00|27506.8|27499.8|27456.8|27449.8|27511.8|27504.8|27446.8|27439.8|2268
1680753600000|2023-04-06 04:00:00|27451.8|27444.8|27451.8|27444.8|27469.3|27462.3|27436.8|27429.8|2397
1680757200000|2023-04-06 05:00:00|27449.3|27442.3|27481.8|27474.8|27481.8|27474.8|27436.8|27429.8|1848
1680760800000|2023-04-06 06:00:00|27484.3|27477.3|27561.8|27554.8|27561.8|27554.8|27479.3|27472.3|957
1680764400000|2023-04-06 07:00:00|27566.8|27559.8|27566.8|27559.8|27581.8|27574.8|27536.8|27529.8|926
1680768000000|2023-04-06 08:00:00|27569.3|27562.3|27579.3|27572.3|27601.8|27594.8|27546.8|27539.8|799
1680771600000|2023-04-06 09:00:00|27581.8|27574.8|27546.8|27539.8|27581.8|27574.8|27526.8|27519.8|470
1680775200000|2023-04-06 10:00:00|27541.8|27534.8|27581.8|27574.8|27581.8|27574.8|27521.8|27514.8|525
1680778800000|2023-04-06 11:00:00|27579.3|27572.3|27616.8|27609.8|27616.8|27609.8|27576.8|27569.8|690
1680782400000|2023-04-06 12:00:00|27614.3|27607.3|27566.8|27559.8|27621.8|27614.8|27556.8|27549.8|710
1680786000000|2023-04-06 13:00:00|27564.3|27557.3|27546.8|27539.8|27581.8|27574.8|27516.8|27509.8|1281
1680789600000|2023-04-06 14:00:00|27551.8|27544.8|27581.8|27574.8|27621.8|27614.8|27541.8|27534.8|1745
1680793200000|2023-04-06 15:00:00|27579.3|27572.3|27616.8|27609.8|27621.8|27614.8|27566.8|27559.8|1338
1680796800000|2023-04-06 16:00:00|27619.3|27612.3|27641.8|27634.8|27676.8|27669.8|27619.3|27612.3|762
1680800400000|2023-04-06 17:00:00|27644.3|27637.3|27651.8|27644.8|27666.8|27659.8|27631.8|27624.8|664
1680804000000|2023-04-06 18:00:00|27656.8|27649.8|27656.8|27649.8|27679.3|27672.3|27646.8|27639.8|407
1680807600000|2023-04-06 19:00:00|27661.8|27654.8|27643.3|27628.3|27666.8|27659.8|27631.8|27624.8|966
1680811200000|2023-04-06 20:00:00|27645.8|27630.8|27650.9|27620.9|27655.6|27630.8|27635.8|27619.8|7852
1680814800000|2023-04-06 21:00:00|27651.1|27621.1|27649.2|27619.2|27654.2|27624.2|27649.1|27619.1|0
1680818400000|2023-04-06 22:00:00|27645.5|27615.5|27634.3|27627.3|27660.8|27649.8|27623.3|27608.3|11755
1680822000000|2023-04-06 23:00:00|27696.8|27689.8|27536.8|27529.8|27699.3|27692.3|27536.8|27529.8|963
1680825600000|2023-04-07 00:00:00|27541.8|27534.8|27551.8|27544.8|27581.8|27574.8|27486.8|27479.8|4076
1680829200000|2023-04-07 01:00:00|27546.8|27539.8|27491.8|27484.8|27556.8|27549.8|27486.8|27479.8|1759
1680832800000|2023-04-07 02:00:00|27486.8|27479.8|27501.5|27494.5|27531.5|27524.5|27486.8|27479.8|1170
1680836400000|2023-04-07 03:00:00|27506.5|27499.5|27481.5|27474.5|27511.5|27504.5|27456.5|27449.5|1477
1680840000000|2023-04-07 04:00:00|27486.5|27479.5|27491.5|27484.5|27509|27502|27476.5|27469.5|1363
1680843600000|2023-04-07 05:00:00|27486.5|27479.5|27501.5|27494.5|27526.5|27519.5|27486.5|27479.5|713
1680847200000|2023-04-07 06:00:00|27506.5|27499.5|27539|27532|27546.5|27539.5|27506.5|27499.5|448
1680850800000|2023-04-07 07:00:00|27536.5|27529.5|27561.5|27554.5|27566.5|27559.5|27526.5|27519.5|424
1680854400000|2023-04-07 08:00:00|27559|27552|27556.5|27549.5|27566.5|27559.5|27541.5|27534.5|202
1680858000000|2023-04-07 09:00:00|27561.5|27554.5|27556.5|27549.5|27564|27557|27551.5|27544.5|66
1680861600000|2023-04-07 10:00:00|27554|27547|27526.5|27519.5|27554|27547|27526.5|27519.5|243
1680865200000|2023-04-07 11:00:00|27529|27522|27531.5|27524.5|27551.5|27544.5|27526.5|27519.5|139
1680868800000|2023-04-07 12:00:00|27526.5|27519.5|27621.5|27614.5|27654|27647|27501.5|27494.5|1553
1680872400000|2023-04-07 13:00:00|27626.5|27619.5|27634|27627|27656.5|27649.5|27624|27617|254
1680894000000|2023-04-07 19:00:00|27631.5|27624.5|27631.5|27624.5|27631.5|27624.5|27631.5|27624.5|0
1680897600000|2023-04-07 20:00:00|27629|27622|27649|27642|27676.5|27669.5|27629|27613|2722
1681077600000|2023-04-09 22:00:00|27643|27628|27673|27658|27678|27663|27635.5|27620.5|119
1681081200000|2023-04-09 23:00:00|27670.5|27655.5|27679|27672|27686.5|27679.5|27626.5|27619.5|5176
1681084800000|2023-04-10 00:00:00|27674|27667|27636.5|27629.5|27741.5|27734.5|27616.5|27609.5|5924
1681088400000|2023-04-10 01:00:00|27641.5|27634.5|27636.5|27629.5|27671.5|27664.5|27596.5|27589.5|2232
1681092000000|2023-04-10 02:00:00|27631.5|27624.5|27641.5|27634.5|27651.5|27644.5|27626.5|27619.5|767
1681095600000|2023-04-10 03:00:00|27646.5|27639.5|27631.5|27624.5|27646.5|27639.5|27626.5|27619.5|530
1681099200000|2023-04-10 04:00:00|27636.5|27629.5|27636.5|27629.5|27661.5|27654.5|27631.5|27624.5|905
1681102800000|2023-04-10 05:00:00|27639|27632|27651.5|27644.5|27656.5|27649.5|27616.5|27609.5|2114
1681106400000|2023-04-10 06:00:00|27646.5|27639.5|27656.5|27649.5|27676.5|27669.5|27636.5|27629.5|2275
1681110000000|2023-04-10 07:00:00|27651.5|27644.5|27646.5|27639.5|27661.5|27654.5|27636.5|27629.5|455
1681113600000|2023-04-10 08:00:00|27649|27642|27661.5|27654.5|27661.5|27654.5|27641.5|27634.5|327
1681117200000|2023-04-10 09:00:00|27664|27657|27686.5|27679.5|27696.5|27689.5|27661.5|27654.5|362
1681120800000|2023-04-10 10:00:00|27691.5|27684.5|27701.5|27694.5|27716.5|27709.5|27684|27677|499
1681124400000|2023-04-10 11:00:00|27699|27692|27706.5|27699.5|27721.5|27714.5|27686.5|27679.5|663
1681128000000|2023-04-10 12:00:00|27709|27702|27661.5|27654.5|27711.5|27704.5|27656.5|27649.5|554
1681131600000|2023-04-10 13:00:00|27659|27652|27711.5|27704.5|27716.5|27709.5|27631.5|27624.5|1515
1681135200000|2023-04-10 14:00:00|27706.5|27699.5|27771.5|27764.5|27781.5|27774.5|27706.5|27699.5|1730
1681138800000|2023-04-10 15:00:00|27774|27767|27771.5|27764.5|27809|27802|27761.5|27754.5|1234
1681142400000|2023-04-10 16:00:00|27769|27762|27811.5|27804.5|27816.5|27809.5|27746.5|27739.5|655
1681146000000|2023-04-10 17:00:00|27814|27807|27819|27812|27836.5|27829.5|27796.5|27789.5|742
1681149600000|2023-04-10 18:00:00|27821.5|27814.5|27846.5|27839.5|27846.5|27839.5|27811.5|27804.5|570
1681153200000|2023-04-10 19:00:00|27849|27842|27871.5|27864.5|27871.5|27864.5|27836.5|27829.5|827
1681156800000|2023-04-10 20:00:00|27866.5|27859.5|27875.5|27860.5|27881.5|27874.5|27866.5|27859.5|427
1681160400000|2023-04-10 21:00:00|27870.5|27855.5|27853.5|27823.5|27880.5|27865.5|27853|27823.4|5389
1681164000000|2023-04-10 22:00:00|27855.5|27825.5|27898|27883|27898|27883|27851|27821|85
1681167600000|2023-04-10 23:00:00|27900.5|27885.5|27881.5|27874.5|27900.5|27887|27856.5|27849.5|10697
1681171200000|2023-04-11 00:00:00|27879|27872|27886.5|27879.5|27946.5|27939.5|27851.5|27844.5|5854
1681174800000|2023-04-11 01:00:00|27881.5|27874.5|27976.5|27969.5|27976.5|27969.5|27866.5|27859.5|3482
1681178400000|2023-04-11 02:00:00|27984|27977|28021.5|28014.5|28076.5|28069.5|27976.5|27969.5|5789
1681182000000|2023-04-11 03:00:00|28026.5|28019.5|28006.5|27999.5|28031.5|28024.5|27986.5|27979.5|2303
1681185600000|2023-04-11 04:00:00|28001.5|27994.5|27991.5|27984.5|28021.5|28014.5|27991.5|27984.5|1945
1681189200000|2023-04-11 05:00:00|27994|27987|27941.5|27934.5|28001.5|27994.5|27941.5|27934.5|3860
1681192800000|2023-04-11 06:00:00|27939|27932|27921.5|27914.5|27951.5|27944.5|27916.5|27909.5|4466
1681196400000|2023-04-11 07:00:00|27919|27912|27899|27892|27946.5|27939.5|27881.5|27874.5|1304
1681200000000|2023-04-11 08:00:00|27896.5|27889.5|27931.5|27924.5|27931.5|27924.5|27896.5|27889.5|911
1681203600000|2023-04-11 09:00:00|27936.5|27929.5|27971.5|27964.5|27976.5|27969.5|27931.5|27924.5|408
1681207200000|2023-04-11 10:00:00|27976.5|27969.5|27946.5|27939.5|27976.5|27969.5|27936.5|27929.5|170
1681210800000|2023-04-11 11:00:00|27949|27942|27921.5|27914.5|27951.5|27944.5|27911.5|27904.5|472
1681214400000|2023-04-11 12:00:00|27916.5|27909.5|27911.5|27904.5|27946.5|27939.5|27911.5|27904.5|399
1681218000000|2023-04-11 13:00:00|27914|27907|27906.5|27899.5|27931.5|27924.5|27901.5|27894.5|777
1681221600000|2023-04-11 14:00:00|27909|27902|27916.5|27909.5|27961.5|27954.5|27896.5|27889.5|1257
1681225200000|2023-04-11 15:00:00|27919|27912|27996.5|27989.5|28001.5|27994.5|27919|27912|1719
1681228800000|2023-04-11 16:00:00|27999|27992|28046.5|28039.5|28051.5|28044.5|27996.5|27989.5|1416
1681232400000|2023-04-11 17:00:00|28051.5|28044.5|28071.5|28064.5|28081.5|28074.5|28036.5|28029.5|744
1681236000000|2023-04-11 18:00:00|28074|28067|28086.5|28079.5|28091.5|28084.5|28061.5|28054.5|384
1681239600000|2023-04-11 19:00:00|28081.5|28074.5|28031.5|28024.5|28091.5|28084.5|28021.5|28014.5|931
1681243200000|2023-04-11 20:00:00|28034|28027|28050.5|28035.5|28056.5|28049.5|28031.5|28024.5|330
1681246800000|2023-04-11 21:00:00|28053|28038|28041.5|28011.5|28055.5|28040.5|28030.5|28009.2|6829
1681250400000|2023-04-11 22:00:00|28040.7|28010.7|28038|28023|28055.5|28040.5|28035.5|28008.3|7
1681254000000|2023-04-11 23:00:00|28028|28013|28019|28012|28044|28037|28006.5|27999.5|12157
1681257600000|2023-04-12 00:00:00|28016.5|28009.5|28046.5|28039.5|28061.5|28054.5|27989|27982|4216
1681261200000|2023-04-12 01:00:00|28044|28037|28066.5|28059.5|28071.5|28064.5|28041.5|28034.5|1963
1681264800000|2023-04-12 02:00:00|28071.5|28064.5|28096.5|28089.5|28116.5|28109.5|28066.5|28059.5|2183
1681268400000|2023-04-12 03:00:00|28091.5|28084.5|28086.5|28079.5|28096.5|28089.5|28071.5|28064.5|1394
1681272000000|2023-04-12 04:00:00|28089|28082|28081.5|28074.5|28101.5|28094.5|28076.5|28069.5|1663
1681275600000|2023-04-12 05:00:00|28086.5|28079.5|28101.5|28094.5|28121.5|28114.5|28086.5|28079.5|3760
1681279200000|2023-04-12 06:00:00|28099|28092|28076.5|28069.5|28111.5|28104.5|28071.5|28064.5|3585
1681282800000|2023-04-12 07:00:00|28081.5|28074.5|28096.5|28089.5|28106.5|28099.5|28076.5|28069.5|941
1681286400000|2023-04-12 08:00:00|28094|28087|28091.5|28084.5|28121.5|28114.5|28081.5|28074.5|755
1681290000000|2023-04-12 09:00:00|28089|28082|28101.5|28094.5|28101.5|28094.5|28069|28062|307
1681293600000|2023-04-12 10:00:00|28096.5|28089.5|28101.5|28094.5|28116.5|28109.5|28091.5|28084.5|312
1681297200000|2023-04-12 11:00:00|28096.5|28089.5|28131.5|28124.5|28136.5|28129.5|28096.5|28089.5|421
1681300800000|2023-04-12 12:00:00|28136.5|28129.5|28126.5|28119.5|28241.5|28234.5|28101.5|28094.5|3571
1681304400000|2023-04-12 13:00:00|28129|28122|28046.5|28039.5|28136.5|28129.5|28021.5|28014.5|2140
1681308000000|2023-04-12 14:00:00|28051.5|28044.5|27971.5|27964.5|28099|28092|27969|27962|1480
1681311600000|2023-04-12 15:00:00|27966.5|27959.5|28044|28037|28051.5|28044.5|27916.5|27909.5|1567
1681315200000|2023-04-12 16:00:00|28046.5|28039.5|28066.5|28059.5|28071.5|28064.5|28031.5|28024.5|584
1681318800000|2023-04-12 17:00:00|28069|28062|28066.5|28059.5|28106.5|28099.5|28051.5|28044.5|569
1681322400000|2023-04-12 18:00:00|28069|28062|27996.5|27989.5|28086.5|28079.5|27984|27977|1055
1681326000000|2023-04-12 19:00:00|27994|27987|27951.5|27944.5|28006.5|27999.5|27926.5|27919.5|1619
1681329600000|2023-04-12 20:00:00|27949|27942|27915.5|27900.5|27951.5|27944.5|27911.5|27900.5|407
1681333200000|2023-04-12 21:00:00|27918|27903|27878.9|27848.9|27918|27903|27875.9|27845.9|5320
1681336800000|2023-04-12 22:00:00|27881.7|27851.7|27870.5|27855.5|27910.5|27895.5|27870.5|27848.1|284
1681340400000|2023-04-12 23:00:00|27868|27853|27951.5|27944.5|27951.5|27944.5|27865.5|27850.5|15721
1681344000000|2023-04-13 00:00:00|27956.5|27949.5|28046.5|28039.5|28054|28047|27951.5|27944.5|3936
1681347600000|2023-04-13 01:00:00|28049|28042|28101.5|28094.5|28121.5|28114.5|28009|28002|2500
1681351200000|2023-04-13 02:00:00|28104|28097|28106.5|28099.5|28131.5|28124.5|28086.5|28079.5|988
1681354800000|2023-04-13 03:00:00|28111.5|28104.5|28116.5|28109.5|28131.5|28124.5|28101.5|28094.5|717
1681358400000|2023-04-13 04:00:00|28114|28107|28151.5|28144.5|28156.5|28149.5|28111.5|28104.5|1420
1681362000000|2023-04-13 05:00:00|28154|28147|28136.5|28129.5|28166.5|28159.5|28131.5|28124.5|2435
1681365600000|2023-04-13 06:00:00|28141.5|28134.5|28196.5|28189.5|28216.5|28209.5|28141.5|28134.5|4287
1681369200000|2023-04-13 07:00:00|28194|28187|28176.5|28169.5|28229|28222|28176.5|28169.5|1344
1681372800000|2023-04-13 08:00:00|28179|28172|28181.5|28174.5|28216.5|28209.5|28156.5|28149.5|654
1681376400000|2023-04-13 09:00:00|28184|28177|28201.5|28194.5|28216.5|28209.5|28174|28167|318
1681380000000|2023-04-13 10:00:00|28204|28197|28196.5|28189.5|28206.5|28199.5|28171.5|28164.5|268
1681383600000|2023-04-13 11:00:00|28201.5|28194.5|28206.5|28199.5|28221.5|28214.5|28191.5|28184.5|554
1681387200000|2023-04-13 12:00:00|28211.5|28204.5|28221.5|28214.5|28244|28237|28201.5|28194.5|1400
1681390800000|2023-04-13 13:00:00|28219|28212|28154|28147|28231.5|28224.5|28131.5|28124.5|2146
1681394400000|2023-04-13 14:00:00|28156.5|28149.5|28261.5|28254.5|28291.5|28284.5|28146.5|28139.5|2284
1681398000000|2023-04-13 15:00:00|28264|28257|28316.5|28309.5|28321.5|28314.5|28264|28257|2019
1681401600000|2023-04-13 16:00:00|28319|28312|28341.5|28334.5|28341.5|28334.5|28316.5|28309.5|1208
1681405200000|2023-04-13 17:00:00|28339|28332|28396.5|28389.5|28401.5|28394.5|28331.5|28324.5|768
1681408800000|2023-04-13 18:00:00|28399|28392|28431.5|28424.5|28441.5|28434.5|28396.5|28389.5|1005
1681412400000|2023-04-13 19:00:00|28434|28427|28406.5|28399.5|28441.5|28434.5|28386.5|28379.5|1814
1681416000000|2023-04-13 20:00:00|28404|28397|28383|28368|28406.5|28399.5|28380.5|28365.5|618
1681419600000|2023-04-13 21:00:00|28385.5|28370.5|28370.5|28340.5|28390.5|28375.5|28365.5|28337|8872
1681423200000|2023-04-13 22:00:00|28370.8|28340.8|28398|28383|28405.5|28390.5|28368|28338|149
1681426800000|2023-04-13 23:00:00|28400.5|28385.5|28371.5|28364.5|28405.5|28390.5|28326.5|28319.5|14797
1681430400000|2023-04-14 00:00:00|28374|28367|28451.5|28444.5|28506.5|28499.5|28356.5|28349.5|9678
1681434000000|2023-04-14 01:00:00|28456.5|28449.5|28426.5|28419.5|28511.5|28504.5|28421.5|28414.5|6016
1681437600000|2023-04-14 02:00:00|28421.5|28414.5|28441.4|28434.4|28451.5|28444.5|28421.5|28414.5|1487
1681441200000|2023-04-14 03:00:00|28443.9|28436.9|28473.9|28466.9|28481.4|28474.4|28441.4|28434.4|1546
1681444800000|2023-04-14 04:00:00|28476.4|28469.4|28456.4|28449.4|28476.4|28469.4|28436.4|28429.4|2789
1681448400000|2023-04-14 05:00:00|28461.4|28454.4|28476.4|28469.4|28498.9|28491.9|28451.4|28444.4|4214
1681452000000|2023-04-14 06:00:00|28481.4|28474.4|28446.4|28439.4|28486.4|28479.4|28406.4|28399.4|4751
1681455600000|2023-04-14 07:00:00|28448.9|28441.9|28441.4|28434.4|28471.4|28464.4|28433.9|28426.9|1084
1681459200000|2023-04-14 08:00:00|28438.9|28431.9|28426.4|28419.4|28446.4|28439.4|28396.4|28389.4|914
1681462800000|2023-04-14 09:00:00|28421.4|28414.4|28446.4|28439.4|28451.4|28444.4|28413.9|28406.9|386
1681466400000|2023-04-14 10:00:00|28441.4|28434.4|28451.4|28444.4|28453.9|28446.9|28401.4|28394.4|378
1681470000000|2023-04-14 11:00:00|28448.9|28441.9|28456.4|28449.4|28491.4|28484.4|28446.4|28439.4|573
1681473600000|2023-04-14 12:00:00|28461.4|28454.4|28451.4|28444.4|28491.4|28484.4|28441.4|28434.4|893
1681477200000|2023-04-14 13:00:00|28448.9|28441.9|28561.4|28554.4|28576.4|28569.4|28436.4|28429.4|1458
1681480800000|2023-04-14 14:00:00|28558.9|28551.9|28461.4|28454.4|28588.9|28581.9|28436.4|28429.4|2591
1681484400000|2023-04-14 15:00:00|28458.9|28451.9|28451.4|28444.4|28476.4|28469.4|28436.4|28429.4|1447
1681488000000|2023-04-14 16:00:00|28446.4|28439.4|28381.4|28374.4|28451.4|28444.4|28363.9|28356.9|1402
1681491600000|2023-04-14 17:00:00|28376.4|28369.4|28381.4|28374.4|28428.9|28421.9|28331.4|28324.4|1417
1681495200000|2023-04-14 18:00:00|28386.4|28379.4|28471.4|28464.4|28476.4|28469.4|28366.4|28359.4|1095
1681498800000|2023-04-14 19:00:00|28468.9|28461.9|28496.4|28489.4|28501.4|28494.4|28391.4|28384.4|1955
1681502400000|2023-04-14 20:00:00|28503.9|28496.9|28530.4|28515.4|28541.4|28534.4|28501.4|28494.4|650
1681682400000|2023-04-16 22:00:00|28555.4|28540.4|28562.9|28547.9|28565.4|28550.4|28540.4|28525.4|135
1681686000000|2023-04-16 23:00:00|28565.4|28550.4|28561.4|28554.4|28571.4|28564.4|28531.4|28520.4|19922
1681689600000|2023-04-17 00:00:00|28556.4|28549.4|28451.4|28444.4|28601.4|28594.4|28441.4|28434.4|4735
1681693200000|2023-04-17 01:00:00|28448.9|28441.9|28453.9|28446.9|28501.4|28494.4|28416.4|28409.4|2905
1681696800000|2023-04-17 02:00:00|28451.4|28444.4|28486.4|28479.4|28501.4|28494.4|28451.4|28444.4|724
1681700400000|2023-04-17 03:00:00|28488.9|28481.9|28471.4|28464.4|28496.4|28489.4|28461.4|28454.4|948
1681704000000|2023-04-17 04:00:00|28476.4|28469.4|28501.4|28494.4|28516.4|28509.4|28471.4|28464.4|1228
1681707600000|2023-04-17 05:00:00|28498.9|28491.9|28526.4|28519.4|28546.4|28539.4|28496.4|28489.4|2907
1681711200000|2023-04-17 06:00:00|28521.4|28514.4|28541.4|28534.4|28546.4|28539.4|28516.4|28509.4|2360
1681714800000|2023-04-17 07:00:00|28546.4|28539.4|28536.4|28529.4|28576.4|28569.4|28536.4|28529.4|855
1681718400000|2023-04-17 08:00:00|28531.4|28524.4|28491.4|28484.4|28541.4|28534.4|28471.4|28464.4|654
1681722000000|2023-04-17 09:00:00|28488.9|28481.9|28491.4|28484.4|28496.4|28489.4|28466.4|28459.4|389
1681725600000|2023-04-17 10:00:00|28493.9|28486.9|28491.4|28484.4|28496.4|28489.4|28476.4|28469.4|119
1681729200000|2023-04-17 11:00:00|28493.9|28486.9|28456.4|28449.4|28496.4|28489.4|28451.4|28444.4|654
1681732800000|2023-04-17 12:00:00|28461.4|28454.4|28471.4|28464.4|28476.4|28469.4|28436.4|28429.4|936
1681736400000|2023-04-17 13:00:00|28476.4|28469.4|28503.9|28496.9|28521.4|28514.4|28466.4|28459.4|1210
1681740000000|2023-04-17 14:00:00|28506.4|28499.4|28513.9|28506.9|28538.9|28531.9|28488.9|28481.9|1081
1681743600000|2023-04-17 15:00:00|28516.4|28509.4|28501.4|28494.4|28523.9|28516.9|28476.4|28469.4|1185
1681747200000|2023-04-17 16:00:00|28498.9|28491.9|28506.4|28499.4|28511.4|28504.4|28491.4|28484.4|389
1681750800000|2023-04-17 17:00:00|28508.9|28501.9|28506.4|28499.4|28531.4|28524.4|28486.4|28479.4|358
1681754400000|2023-04-17 18:00:00|28501.4|28494.4|28541.4|28534.4|28543.9|28536.9|28486.4|28479.4|589
1681758000000|2023-04-17 19:00:00|28546.4|28539.4|28591.4|28584.4|28591.4|28584.4|28541.4|28534.4|858
1681761600000|2023-04-17 20:00:00|28596.4|28589.4|28597.9|28582.9|28611.4|28604.4|28586.4|28579.4|431
1681765200000|2023-04-17 21:00:00|28592.9|28577.9|28596|28566|28610.4|28595.4|28592.9|28564.5|4440
1681768800000|2023-04-17 22:00:00|28598|28568|28585.4|28570.4|28598|28580.4|28585.4|28563.2|10
1681772400000|2023-04-17 23:00:00|28587.9|28572.9|28556.4|28549.4|28595.4|28580.4|28541.4|28534.4|11553
1681776000000|2023-04-18 00:00:00|28546.4|28539.4|28626.4|28619.4|28631.4|28624.4|28521.4|28514.4|4822
1681779600000|2023-04-18 01:00:00|28621.4|28614.4|28666.4|28659.4|28698.9|28691.9|28621.4|28614.4|3010
1681783200000|2023-04-18 02:00:00|28671.4|28664.4|28716.4|28709.4|28726.4|28719.4|28656.4|28649.4|1433
1681786800000|2023-04-18 03:00:00|28718.9|28711.9|28676.4|28669.4|28726.4|28719.4|28656.4|28649.4|1627
1681790400000|2023-04-18 04:00:00|28671.4|28664.4|28636.4|28629.4|28701.4|28694.4|28616.4|28609.4|1784
1681794000000|2023-04-18 05:00:00|28641.4|28634.4|28661.4|28654.4|28671.4|28664.4|28636.4|28629.4|2170
1681797600000|2023-04-18 06:00:00|28666.4|28659.4|28651.4|28644.4|28671.4|28664.4|28646.4|28639.4|2030
1681801200000|2023-04-18 07:00:00|28653.9|28646.9|28651.4|28644.4|28678.9|28671.9|28641.4|28634.4|978
1681804800000|2023-04-18 08:00:00|28648.9|28641.9|28656.4|28649.4|28671.4|28664.4|28626.4|28619.4|488
1681808400000|2023-04-18 09:00:00|28658.9|28651.9|28686.4|28679.4|28711.4|28704.4|28653.9|28646.9|660
1681812000000|2023-04-18 10:00:00|28688.9|28681.9|28731.4|28724.4|28736.4|28729.4|28683.9|28676.9|553
1681815600000|2023-04-18 11:00:00|28726.4|28719.4|28686.4|28679.4|28726.4|28719.4|28676.4|28669.4|396
1681819200000|2023-04-18 12:00:00|28688.9|28681.9|28731.4|28724.4|28736.4|28729.4|28686.4|28679.4|294
1681822800000|2023-04-18 13:00:00|28728.9|28721.9|28686.4|28679.4|28761.4|28754.4|28686.4|28679.4|1772
1681826400000|2023-04-18 14:00:00|28688.9|28681.9|28606.4|28599.4|28693.9|28686.9|28591.4|28584.4|2532
1681830000000|2023-04-18 15:00:00|28611.4|28604.4|28606.4|28599.4|28631.4|28624.4|28586.4|28579.4|908
1681833600000|2023-04-18 16:00:00|28608.9|28601.9|28636.4|28629.4|28656.4|28649.4|28596.4|28589.4|590
1681837200000|2023-04-18 17:00:00|28631.4|28624.4|28621.4|28614.4|28641.4|28634.4|28613.9|28606.9|306
1681840800000|2023-04-18 18:00:00|28623.9|28616.9|28621.4|28614.4|28646.4|28639.4|28596.4|28589.4|452
1681844400000|2023-04-18 19:00:00|28626.4|28619.4|28656.4|28649.4|28673.9|28666.9|28611.4|28604.4|845
1681848000000|2023-04-18 20:00:00|28651.4|28644.4|28665.4|28650.4|28671.4|28664.4|28641.4|28634.4|302
1681851600000|2023-04-18 21:00:00|28662.9|28647.9|28682.5|28652.5|28683.1|28655.4|28662.9|28644.2|5221
1681855200000|2023-04-18 22:00:00|28675.2|28645.2|28660.4|28645.4|28679.4|28650.4|28655.4|28640.4|13
1681858800000|2023-04-18 23:00:00|28657.9|28642.9|28631.4|28624.4|28660.4|28645.4|28631.4|28620.4|12522
1681862400000|2023-04-19 00:00:00|28626.4|28619.4|28561.4|28554.4|28681.4|28674.4|28556.4|28549.4|4975
1681866000000|2023-04-19 01:00:00|28563.9|28556.9|28561.4|28554.4|28598.9|28591.9|28531.4|28524.4|2466
1681869600000|2023-04-19 02:00:00|28558.9|28551.9|28576.4|28569.4|28601.4|28594.4|28556.4|28549.4|1227
1681873200000|2023-04-19 03:00:00|28573.9|28566.9|28558.9|28551.9|28581.4|28574.4|28541.4|28534.4|913
1681876800000|2023-04-19 04:00:00|28556.4|28549.4|28571.4|28564.4|28581.4|28574.4|28551.4|28544.4|1060
1681880400000|2023-04-19 05:00:00|28573.9|28566.9|28596.4|28589.4|28601.4|28594.4|28573.9|28566.9|2379
1681884000000|2023-04-19 06:00:00|28601.4|28594.4|28568.9|28561.9|28631.4|28624.4|28561.4|28554.4|3181
1681887600000|2023-04-19 07:00:00|28571.4|28564.4|28571.4|28564.4|28576.4|28569.4|28541.4|28534.4|1422
1681891200000|2023-04-19 08:00:00|28568.9|28561.9|28521.4|28514.4|28576.4|28569.4|28518.9|28511.9|972
1681894800000|2023-04-19 09:00:00|28523.9|28516.9|28468.9|28461.9|28526.4|28519.4|28441.4|28434.4|1518
1681898400000|2023-04-19 10:00:00|28471.4|28464.4|28491.4|28484.4|28496.4|28489.4|28461.4|28454.4|695
1681902000000|2023-04-19 11:00:00|28493.9|28486.9|28456.4|28449.4|28496.4|28489.4|28451.4|28444.4|649
1681905600000|2023-04-19 12:00:00|28453.9|28446.9|28413.9|28406.9|28456.4|28449.4|28406.4|28399.4|842
1681909200000|2023-04-19 13:00:00|28416.4|28409.4|28451.4|28444.4|28466.4|28459.4|28413.9|28406.9|888
1681912800000|2023-04-19 14:00:00|28456.4|28449.4|28521.4|28514.4|28531.4|28524.4|28451.4|28444.4|1258
1681916400000|2023-04-19 15:00:00|28518.9|28511.9|28526.4|28519.4|28541.4|28534.4|28508.9|28501.9|2221
1681920000000|2023-04-19 16:00:00|28531.4|28524.4|28556.4|28549.4|28566.4|28559.4|28526.4|28519.4|489
1681923600000|2023-04-19 17:00:00|28561.4|28554.4|28591.4|28584.4|28591.4|28584.4|28556.4|28549.4|720
1681927200000|2023-04-19 18:00:00|28593.9|28586.9|28581.4|28574.4|28601.4|28594.4|28576.4|28569.4|417
1681930800000|2023-04-19 19:00:00|28576.4|28569.4|28556.4|28549.4|28588.9|28581.9|28536.4|28529.4|1427
1681934400000|2023-04-19 20:00:00|28553.9|28546.9|28555.4|28540.4|28555.4|28546.9|28531.4|28524.4|217
1681938000000|2023-04-19 21:00:00|28552.9|28537.9|28561.1|28531.1|28565.7|28545.4|28545.4|28530.3|7792
1681941600000|2023-04-19 22:00:00|28556.5|28526.5|28535.4|28520.4|28559.5|28535.4|28535.4|28520.4|56
1681945200000|2023-04-19 23:00:00|28532.9|28517.9|28473.9|28466.9|28535.4|28520.4|28463.9|28456.9|12118
1681948800000|2023-04-20 00:00:00|28476.4|28469.4|28571.4|28564.4|28571.4|28564.4|28441.4|28434.4|4363
1681952400000|2023-04-20 01:00:00|28566.4|28559.4|28656.4|28649.4|28661.4|28654.4|28541.4|28534.4|2523
1681956000000|2023-04-20 02:00:00|28661.4|28654.4|28646.4|28639.4|28671.4|28664.4|28631.4|28624.4|1662
1681959600000|2023-04-20 03:00:00|28641.4|28634.4|28691.4|28684.4|28691.4|28684.4|28626.4|28619.4|1780
1681963200000|2023-04-20 04:00:00|28696.4|28689.4|28681.4|28674.4|28696.4|28689.4|28676.4|28669.4|1257
1681966800000|2023-04-20 05:00:00|28686.4|28679.4|28646.4|28639.4|28696.4|28689.4|28646.4|28639.4|2199
1681970400000|2023-04-20 06:00:00|28651.4|28644.4|28631.4|28624.4|28661.4|28654.4|28623.9|28616.9|3201
1681974000000|2023-04-20 07:00:00|28628.9|28621.9|28553.9|28546.9|28636.4|28629.4|28541.4|28534.4|1489
1681977600000|2023-04-20 08:00:00|28551.4|28544.4|28531.4|28524.4|28566.4|28559.4|28511.4|28504.4|794
1681981200000|2023-04-20 09:00:00|28528.9|28521.9|28526.4|28519.4|28551.4|28544.4|28526.4|28519.4|350
1681984800000|2023-04-20 10:00:00|28528.9|28521.9|28546.4|28539.4|28546.4|28539.4|28516.4|28509.4|466
1681988400000|2023-04-20 11:00:00|28541.4|28534.4|28531.4|28524.4|28551.4|28544.4|28526.4|28519.4|320
1681992000000|2023-04-20 12:00:00|28533.9|28526.9|28541.4|28534.4|28541.4|28534.4|28496.4|28489.4|807
1681995600000|2023-04-20 13:00:00|28543.9|28536.9|28571.4|28564.4|28596.4|28589.4|28523.9|28516.9|2109
1681999200000|2023-04-20 14:00:00|28568.9|28561.9|28646.4|28639.4|28651.4|28644.4|28556.4|28549.4|1789
1682002800000|2023-04-20 15:00:00|28651.4|28644.4|28616.4|28609.4|28651.4|28644.4|28591.4|28584.4|1442
1682006400000|2023-04-20 16:00:00|28611.4|28604.4|28646.4|28639.4|28648.9|28641.9|28591.4|28584.4|1124
1682010000000|2023-04-20 17:00:00|28641.4|28634.4|28661.4|28654.4|28691.4|28684.4|28641.4|28634.4|1041
1682013600000|2023-04-20 18:00:00|28663.9|28656.9|28596.4|28589.4|28668.9|28661.9|28571.4|28564.4|937
1682017200000|2023-04-20 19:00:00|28598.9|28591.9|28611.4|28604.4|28611.4|28604.4|28541.4|28534.4|1520
1682020800000|2023-04-20 20:00:00|28606.4|28599.4|28617.9|28602.9|28621.4|28614.4|28601.4|28594.4|330
1682024400000|2023-04-20 21:00:00|28615.4|28600.4|28603.5|28573.5|28617.9|28602.9|28580.4|28565.4|11389
1682028000000|2023-04-20 22:00:00|28604.2|28574.2|28592.9|28577.9|28615.4|28600.4|28585.4|28570.4|71
1682031600000|2023-04-20 23:00:00|28590.4|28575.4|28571.4|28564.4|28597.9|28584.4|28551.4|28544.4|10042
1682035200000|2023-04-21 00:00:00|28566.4|28559.4|28771.4|28764.4|28771.4|28764.4|28546.4|28539.4|6579
1682038800000|2023-04-21 01:00:00|28768.9|28761.9|28648.9|28641.9|28781.4|28774.4|28591.4|28584.4|5357
1682042400000|2023-04-21 02:00:00|28646.4|28639.4|28618.9|28611.9|28661.4|28654.4|28601.4|28594.4|1372
1682046000000|2023-04-21 03:00:00|28621.4|28614.4|28596.4|28589.4|28646.4|28639.4|28591.4|28584.4|1057
1682049600000|2023-04-21 04:00:00|28598.9|28591.9|28566.4|28559.4|28598.9|28591.9|28531.4|28524.4|2094
1682053200000|2023-04-21 05:00:00|28563.9|28556.9|28571.4|28564.4|28601.4|28594.4|28556.4|28549.4|2160
1682056800000|2023-04-21 06:00:00|28568.9|28561.9|28546.4|28539.4|28581.4|28574.4|28546.4|28539.4|2286
1682060400000|2023-04-21 07:00:00|28551.4|28544.4|28546.4|28539.4|28561.4|28554.4|28513.9|28506.9|1273
1682064000000|2023-04-21 08:00:00|28543.9|28536.9|28568.9|28561.9|28576.4|28569.4|28526.4|28519.4|515
1682067600000|2023-04-21 09:00:00|28566.4|28559.4|28551.4|28544.4|28591.4|28584.4|28541.4|28534.4|451
1682071200000|2023-04-21 10:00:00|28548.9|28541.9|28506.4|28499.4|28556.4|28549.4|28491.4|28484.4|491
1682074800000|2023-04-21 11:00:00|28503.9|28496.9|28533.9|28526.9|28536.4|28529.4|28486.4|28479.4|483
1682078400000|2023-04-21 12:00:00|28531.4|28524.4|28583.9|28576.9|28586.4|28579.4|28531.4|28524.4|700
1682082000000|2023-04-21 13:00:00|28586.4|28579.4|28596.4|28589.4|28631.4|28624.4|28551.4|28544.4|1382
1682085600000|2023-04-21 14:00:00|28593.9|28586.9|28621.4|28614.4|28686.4|28679.4|28581.4|28574.4|2841
1682089200000|2023-04-21 15:00:00|28626.4|28619.4|28673.9|28666.9|28683.9|28676.9|28621.4|28614.4|1054
1682092800000|2023-04-21 16:00:00|28676.4|28669.4|28656.4|28649.4|28683.9|28676.9|28646.4|28639.4|715
1682096400000|2023-04-21 17:00:00|28658.9|28651.9|28696.4|28689.4|28701.4|28694.4|28646.4|28639.4|737
1682100000000|2023-04-21 18:00:00|28698.9|28691.9|28686.4|28679.4|28713.9|28706.9|28668.9|28661.9|1162
1682103600000|2023-04-21 19:00:00|28691.4|28684.4|28681.4|28674.4|28696.4|28689.4|28656.4|28649.4|899
1682107200000|2023-04-21 20:00:00|28676.4|28669.4|28667.9|28652.9|28678.9|28671.9|28661.4|28652.9|420
1682287200000|2023-04-23 22:00:00|28645.4|28630.4|28627.9|28612.9|28650.4|28635.4|28620.4|28605.4|215
1682290800000|2023-04-23 23:00:00|28625.4|28610.4|28636.4|28629.4|28656.4|28649.4|28615.4|28600.4|11512
1682294400000|2023-04-24 00:00:00|28626.4|28619.4|28636.4|28629.4|28656.4|28649.4|28566.4|28559.4|3733
1682298000000|2023-04-24 01:00:00|28631.4|28624.4|28646.4|28639.4|28681.4|28674.4|28621.4|28614.4|2148
1682301600000|2023-04-24 02:00:00|28643.9|28636.9|28641.4|28634.4|28661.4|28654.4|28628.9|28621.9|953
1682305200000|2023-04-24 03:00:00|28646.4|28639.4|28631.4|28624.4|28646.4|28639.4|28616.4|28609.4|917
1682308800000|2023-04-24 04:00:00|28633.9|28626.9|28611.4|28604.4|28641.4|28634.4|28611.4|28604.4|822
1682312400000|2023-04-24 05:00:00|28613.9|28606.9|28581.4|28574.4|28616.4|28609.4|28571.4|28564.4|1864
1682316000000|2023-04-24 06:00:00|28583.9|28576.9|28591.4|28584.4|28598.9|28591.9|28556.4|28549.4|2320
1682319600000|2023-04-24 07:00:00|28588.9|28581.9|28621.4|28614.4|28631.4|28624.4|28576.4|28569.4|716
1682323200000|2023-04-24 08:00:00|28623.9|28616.9|28616.4|28609.4|28641.4|28634.4|28606.4|28599.4|231
1682326800000|2023-04-24 09:00:00|28621.4|28614.4|28646.4|28639.4|28656.4|28649.4|28616.4|28609.4|428
1682330400000|2023-04-24 10:00:00|28648.9|28641.9|28671.4|28664.4|28671.4|28664.4|28646.4|28639.4|368
1682334000000|2023-04-24 11:00:00|28676.4|28669.4|28681.4|28674.4|28691.4|28684.4|28666.4|28659.4|406
1682337600000|2023-04-24 12:00:00|28676.4|28669.4|28676.4|28669.4|28686.4|28679.4|28666.4|28659.4|428
1682341200000|2023-04-24 13:00:00|28671.4|28664.4|28726.4|28719.4|28741.4|28734.4|28671.4|28664.4|989
1682344800000|2023-04-24 14:00:00|28731.4|28724.4|28661.4|28654.4|28741.4|28734.4|28646.4|28639.4|1156
1682348400000|2023-04-24 15:00:00|28656.4|28649.4|28641.4|28634.4|28671.4|28664.4|28636.4|28629.4|1146
1682352000000|2023-04-24 16:00:00|28638.9|28631.9|28686.4|28679.4|28686.4|28679.4|28636.4|28629.4|737
1682355600000|2023-04-24 17:00:00|28683.9|28676.9|28696.4|28689.4|28701.4|28694.4|28666.4|28659.4|392
1682359200000|2023-04-24 18:00:00|28698.9|28691.9|28681.4|28674.4|28706.4|28699.4|28676.4|28669.4|495
1682362800000|2023-04-24 19:00:00|28686.4|28679.4|28716.4|28709.4|28721.4|28714.4|28686.4|28679.4|826
1682366400000|2023-04-24 20:00:00|28721.4|28714.4|28695.4|28680.4|28721.4|28714.4|28691.4|28680.4|230
1682370000000|2023-04-24 21:00:00|28692.9|28677.9|28687.2|28657.2|28692.9|28677.9|28677.9|28652.8|4509
1682373600000|2023-04-24 22:00:00|28694.2|28664.2|28682.9|28667.9|28695.4|28680.4|28680.4|28658.8|36
1682377200000|2023-04-24 23:00:00|28680.4|28665.4|28686.4|28679.4|28711.4|28704.4|28671.4|28662.9|8696
1682380800000|2023-04-25 00:00:00|28691.4|28684.4|28681.4|28674.4|28803.9|28796.9|28661.4|28654.4|5762
1682384400000|2023-04-25 01:00:00|28686.4|28679.4|28736.3|28729.3|28761.3|28754.3|28681.4|28674.4|2282
1682388000000|2023-04-25 02:00:00|28738.8|28731.8|28686.3|28679.3|28741.3|28734.3|28681.3|28674.3|1594
1682391600000|2023-04-25 03:00:00|28681.3|28674.3|28658.8|28651.8|28701.3|28694.3|28646.3|28639.3|1528
1682395200000|2023-04-25 04:00:00|28656.3|28649.3|28636.3|28629.3|28673.8|28666.8|28631.3|28624.3|1221
1682398800000|2023-04-25 05:00:00|28641.3|28634.3|28646.3|28639.3|28646.3|28639.3|28616.3|28609.3|2424
1682402400000|2023-04-25 06:00:00|28636.3|28629.3|28638.8|28631.8|28646.3|28639.3|28601.3|28594.3|2460
1682406000000|2023-04-25 07:00:00|28641.3|28634.3|28576.3|28569.3|28641.3|28634.3|28551.3|28544.3|1067
1682409600000|2023-04-25 08:00:00|28581.3|28574.3|28586.3|28579.3|28606.3|28599.3|28536.3|28529.3|1105
1682413200000|2023-04-25 09:00:00|28588.8|28581.8|28581.3|28574.3|28596.3|28589.3|28571.3|28564.3|331
1682416800000|2023-04-25 10:00:00|28583.8|28576.8|28611.3|28604.3|28613.8|28606.8|28576.3|28569.3|376
1682420400000|2023-04-25 11:00:00|28616.3|28609.3|28621.3|28614.3|28626.3|28619.3|28601.3|28594.3|423
1682424000000|2023-04-25 12:00:00|28618.8|28611.8|28621.3|28614.3|28646.3|28639.3|28616.3|28609.3|553
1682427600000|2023-04-25 13:00:00|28626.3|28619.3|28586.3|28579.3|28646.3|28639.3|28556.3|28549.3|1236
1682431200000|2023-04-25 14:00:00|28583.8|28576.8|28586.3|28579.3|28616.3|28609.3|28536.3|28529.3|1655
1682434800000|2023-04-25 15:00:00|28588.8|28581.8|28571.3|28564.3|28626.3|28619.3|28566.3|28559.3|1264
1682438400000|2023-04-25 16:00:00|28568.8|28561.8|28526.3|28519.3|28576.3|28569.3|28521.3|28514.3|819
1682442000000|2023-04-25 17:00:00|28528.8|28521.8|28406.3|28399.3|28536.3|28529.3|28386.3|28379.3|2306
1682445600000|2023-04-25 18:00:00|28411.3|28404.3|28381.3|28374.3|28421.3|28414.3|28361.3|28354.3|1616
1682449200000|2023-04-25 19:00:00|28383.8|28376.8|28371.3|28364.3|28433.8|28426.8|28368.8|28361.8|1301
1682452800000|2023-04-25 20:00:00|28376.3|28369.3|28442.8|28427.8|28445.3|28434.3|28371.3|28364.3|571
1682456400000|2023-04-25 21:00:00|28440.3|28425.3|28456.5|28426.5|28457.4|28427.8|28432.8|28417.8|6636
1682460000000|2023-04-25 22:00:00|28456.4|28426.4|28442.8|28427.8|28460.3|28445.3|28437.8|28419.8|190
1682463600000|2023-04-25 23:00:00|28445.3|28430.3|28496.3|28489.3|28501.3|28494.3|28432.8|28417.8|13698
1682467200000|2023-04-26 00:00:00|28501.3|28494.3|28551.3|28544.3|28556.3|28549.3|28401.3|28394.3|6473
1682470800000|2023-04-26 01:00:00|28546.3|28539.3|28491.3|28484.3|28556.3|28549.3|28468.8|28461.8|3086
1682474400000|2023-04-26 02:00:00|28493.8|28486.8|28466.3|28459.3|28511.3|28504.3|28456.3|28449.3|1423
1682478000000|2023-04-26 03:00:00|28463.8|28456.8|28338.8|28331.8|28471.3|28464.3|28336.3|28329.3|3118
1682481600000|2023-04-26 04:00:00|28341.3|28334.3|28391.3|28384.3|28391.3|28384.3|28323.8|28316.8|2784
1682485200000|2023-04-26 05:00:00|28396.3|28389.3|28436.3|28429.3|28451.3|28444.3|28396.3|28389.3|3570
1682488800000|2023-04-26 06:00:00|28431.3|28424.3|28411.3|28404.3|28446.3|28439.3|28391.3|28384.3|3511
1682492400000|2023-04-26 07:00:00|28408.8|28401.8|28331.3|28324.3|28416.3|28409.3|28291.3|28284.3|1784
1682496000000|2023-04-26 08:00:00|28328.8|28321.8|28376.3|28369.3|28386.3|28379.3|28286.3|28279.3|1278
1682499600000|2023-04-26 09:00:00|28381.3|28374.3|28343.8|28336.8|28391.3|28384.3|28331.3|28324.3|631
1682503200000|2023-04-26 10:00:00|28341.3|28334.3|28301.3|28294.3|28371.3|28364.3|28291.3|28284.3|814
1682506800000|2023-04-26 11:00:00|28303.8|28296.8|28331.3|28324.3|28366.3|28359.3|28251.3|28244.3|1486
1682510400000|2023-04-26 12:00:00|28333.8|28326.8|28368.8|28361.8|28376.3|28369.3|28331.3|28324.3|538
1682514000000|2023-04-26 13:00:00|28371.3|28364.3|28321.3|28314.3|28381.3|28374.3|28306.3|28299.3|1999
1682517600000|2023-04-26 14:00:00|28318.8|28311.8|28341.3|28334.3|28351.3|28344.3|28271.3|28264.3|1668
1682521200000|2023-04-26 15:00:00|28343.8|28336.8|28391.3|28384.3|28396.3|28389.3|28341.3|28334.3|1788
1682524800000|2023-04-26 16:00:00|28393.8|28386.8|28401.3|28394.3|28416.3|28409.3|28366.3|28359.3|971
1682528400000|2023-04-26 17:00:00|28403.8|28396.8|28336.3|28329.3|28406.3|28399.3|28331.3|28324.3|607
1682532000000|2023-04-26 18:00:00|28338.8|28331.8|28291.3|28284.3|28341.3|28334.3|28276.3|28269.3|1498
1682535600000|2023-04-26 19:00:00|28288.8|28281.8|28311.3|28304.3|28341.3|28334.3|28268.8|28261.8|1488
1682539200000|2023-04-26 20:00:00|28313.8|28306.8|28322.8|28307.8|28331.3|28324.3|28306.3|28299.3|427
1682542800000|2023-04-26 21:00:00|28320.3|28305.3|28333.8|28303.8|28333.8|28312.8|28312.8|28295.1|10566
1682546400000|2023-04-26 22:00:00|28323.8|28293.8|28327.8|28312.8|28335.3|28320.3|28320.3|28292.6|10
1682550000000|2023-04-26 23:00:00|28325.3|28310.3|28321.3|28314.3|28327.8|28314.3|28281.3|28274.3|15782
1682553600000|2023-04-27 00:00:00|28316.3|28309.3|28271.3|28264.3|28331.3|28324.3|28246.3|28239.3|3917
1682557200000|2023-04-27 01:00:00|28266.3|28259.3|28333.8|28326.8|28351.3|28344.3|28256.3|28249.3|2128
1682560800000|2023-04-27 02:00:00|28336.3|28329.3|28361.3|28354.3|28366.3|28359.3|28328.8|28321.8|1023
1682564400000|2023-04-27 03:00:00|28366.3|28359.3|28351.4|28344.4|28381.3|28374.3|28331.4|28324.4|1148
1682568000000|2023-04-27 04:00:00|28356.4|28349.4|28431.4|28424.4|28431.4|28424.4|28356.4|28349.4|1597
1682571600000|2023-04-27 05:00:00|28426.4|28419.4|28451.4|28444.4|28461.4|28454.4|28396.4|28389.4|2657
1682575200000|2023-04-27 06:00:00|28446.4|28439.4|28446.4|28439.4|28466.4|28459.4|28421.4|28414.4|2462
1682578800000|2023-04-27 07:00:00|28451.4|28444.4|28501.4|28494.4|28506.4|28499.4|28416.4|28409.4|1001
1682582400000|2023-04-27 08:00:00|28496.4|28489.4|28523.9|28516.9|28526.4|28519.4|28476.4|28469.4|972
1682586000000|2023-04-27 09:00:00|28521.4|28514.4|28501.4|28494.4|28528.9|28521.9|28496.4|28489.4|566
1682589600000|2023-04-27 10:00:00|28498.9|28491.9|28491.4|28484.4|28506.4|28499.4|28481.4|28474.4|455
1682593200000|2023-04-27 11:00:00|28486.4|28479.4|28481.4|28474.4|28496.4|28489.4|28466.4|28459.4|432
1682596800000|2023-04-27 12:00:00|28483.9|28476.9|28541.4|28534.4|28546.4|28539.4|28481.4|28474.4|990
1682600400000|2023-04-27 13:00:00|28546.4|28539.4|28571.4|28564.4|28591.4|28584.4|28531.4|28524.4|1266
1682604000000|2023-04-27 14:00:00|28576.4|28569.4|28546.4|28539.4|28601.4|28594.4|28536.4|28529.4|1858
1682607600000|2023-04-27 15:00:00|28548.9|28541.9|28601.4|28594.4|28606.4|28599.4|28526.4|28519.4|1341
1682611200000|2023-04-27 16:00:00|28603.9|28596.9|28636.4|28629.4|28646.4|28639.4|28601.4|28594.4|989
1682614800000|2023-04-27 17:00:00|28638.9|28631.9|28681.4|28674.4|28686.4|28679.4|28636.4|28629.4|758
1682618400000|2023-04-27 18:00:00|28683.9|28676.9|28716.4|28709.4|28721.4|28714.4|28678.9|28671.9|887
1682622000000|2023-04-27 19:00:00|28721.4|28714.4|28716.4|28709.4|28726.4|28719.4|28691.4|28684.4|1439
1682625600000|2023-04-27 20:00:00|28718.9|28711.9|28737.9|28722.9|28756.4|28749.4|28701.4|28694.4|935
1682629200000|2023-04-27 21:00:00|28735.4|28720.4|28717.2|28687.2|28757.5|28737.9|28715.1|28685.1|5861
1682632800000|2023-04-27 22:00:00|28717.9|28687.9|28722.9|28707.9|28725.4|28710.4|28700.6|28670.6|84
1682636400000|2023-04-27 23:00:00|28725.4|28710.4|28696.4|28689.4|28730.4|28719.4|28691.4|28684.4|14938
1682640000000|2023-04-28 00:00:00|28693.9|28686.9|28621.4|28614.4|28733.9|28726.9|28588.9|28581.9|6198
1682643600000|2023-04-28 01:00:00|28623.9|28616.9|28646.6|28639.6|28681.6|28674.6|28491.4|28484.4|6248
1682647200000|2023-04-28 02:00:00|28651.6|28644.6|28651.6|28644.6|28671.6|28664.6|28616.6|28609.6|1626
1682650800000|2023-04-28 03:00:00|28646.6|28639.6|28561.6|28554.6|28646.6|28639.6|28544.1|28537.1|1772
1682654400000|2023-04-28 04:00:00|28559.1|28552.1|28711.6|28704.6|28786.6|28779.6|28531.6|28524.6|6186
1682658000000|2023-04-28 05:00:00|28709.1|28702.1|28866.6|28859.6|28866.6|28859.6|28701.6|28694.6|6935
1682661600000|2023-04-28 06:00:00|28861.6|28854.6|28949.1|28942.1|28966.6|28959.6|28839.1|28832.1|5734
1682665200000|2023-04-28 07:00:00|28951.6|28944.6|28851.6|28844.6|28971.6|28964.6|28841.6|28834.6|2531
1682668800000|2023-04-28 08:00:00|28849.1|28842.1|28766.6|28759.6|28851.6|28844.6|28746.6|28739.6|1791
1682672400000|2023-04-28 09:00:00|28764.1|28757.1|28836.6|28829.6|28846.6|28839.6|28741.6|28734.6|881
1682676000000|2023-04-28 10:00:00|28839.1|28832.1|28821.6|28814.6|28851.6|28844.6|28796.6|28789.6|527
1682679600000|2023-04-28 11:00:00|28826.6|28819.6|28851.6|28844.6|28876.6|28869.6|28821.6|28814.6|742
1682683200000|2023-04-28 12:00:00|28846.6|28839.6|28881.6|28874.6|28896.6|28889.6|28831.6|28824.6|1203
1682686800000|2023-04-28 13:00:00|28884.1|28877.1|28964.1|28957.1|28971.6|28964.6|28876.6|28869.6|1389
1682690400000|2023-04-28 14:00:00|28966.6|28959.6|28886.6|28879.6|29026.6|29019.6|28866.6|28859.6|3148
1682694000000|2023-04-28 15:00:00|28881.6|28874.6|28966.6|28959.6|28971.6|28964.6|28831.6|28824.6|3219
1682697600000|2023-04-28 16:00:00|28971.6|28964.6|29001.6|28994.6|29001.6|28994.6|28951.6|28944.6|1143
1682701200000|2023-04-28 17:00:00|29004.1|28997.1|29026.6|29019.6|29046.6|29039.6|28974.1|28967.1|1185
1682704800000|2023-04-28 18:00:00|29031.6|29024.6|29056.6|29049.6|29056.6|29049.6|28996.6|28989.6|813
1682708400000|2023-04-28 19:00:00|29051.6|29044.6|29071.6|29064.6|29071.6|29064.6|28999.1|28992.1|1347
1682712000000|2023-04-28 20:00:00|29066.6|29059.6|29078.1|29063.1|29096.6|29089.6|29061.6|29054.6|652
1682892000000|2023-04-30 22:00:00|29090.6|29075.6|29045.6|29030.6|29090.6|29075.6|29045.6|29030.6|38
1682895600000|2023-04-30 23:00:00|29043.1|29028.1|29056.6|29049.6|29085.6|29070.6|29016.6|29009.6|18654
1682899200000|2023-05-01 00:00:00|29051.6|29044.6|29116.6|29109.6|29151.6|29144.6|29041.6|29034.6|7198
1682902800000|2023-05-01 01:00:00|29111.6|29104.6|29051.6|29044.6|29116.6|29109.6|29026.6|29019.6|2628
1682906400000|2023-05-01 02:00:00|29049.1|29042.1|29106.6|29099.6|29116.6|29109.6|29046.6|29039.6|1185
1682910000000|2023-05-01 03:00:00|29111.6|29104.6|29141.8|29134.8|29146.8|29139.8|29091.6|29084.6|1403
1682913600000|2023-05-01 04:00:00|29144.3|29137.3|29116.8|29109.8|29151.8|29144.8|29106.8|29099.8|1347
1682917200000|2023-05-01 05:00:00|29121.8|29114.8|29141.8|29134.8|29151.8|29144.8|29111.8|29104.8|2271
1682920800000|2023-05-01 06:00:00|29139.3|29132.3|29156.8|29149.8|29181.8|29174.8|29129.3|29122.3|2465
1682924400000|2023-05-01 07:00:00|29151.8|29144.8|29181.8|29174.8|29196.8|29189.8|29151.8|29144.8|975
1682928000000|2023-05-01 08:00:00|29186.8|29179.8|29161.8|29154.8|29196.8|29189.8|29156.8|29149.8|266
1682931600000|2023-05-01 09:00:00|29164.3|29157.3|29154.3|29147.3|29189.3|29182.3|29146.8|29139.8|587
1682935200000|2023-05-01 10:00:00|29151.8|29144.8|29136.8|29129.8|29156.8|29149.8|29114.3|29107.3|346
1682938800000|2023-05-01 11:00:00|29139.3|29132.3|29146.8|29139.8|29146.8|29139.8|29131.8|29124.8|245
1682942400000|2023-05-01 12:00:00|29151.8|29144.8|29164.3|29157.3|29166.8|29159.8|29131.8|29124.8|488
1682946000000|2023-05-01 13:00:00|29161.8|29154.8|29204.3|29197.3|29226.8|29219.8|29151.8|29144.8|1282
1682949600000|2023-05-01 14:00:00|29206.8|29199.8|29231.8|29224.8|29256.8|29249.8|29179.3|29172.3|1713
1682953200000|2023-05-01 15:00:00|29234.3|29227.3|29241.8|29234.8|29251.8|29244.8|29189.3|29182.3|1000
1682956800000|2023-05-01 16:00:00|29244.3|29237.3|29286.8|29279.8|29301.8|29294.8|29241.8|29234.8|736
1682960400000|2023-05-01 17:00:00|29281.8|29274.8|29301.8|29294.8|29301.8|29294.8|29281.8|29274.8|865
1682964000000|2023-05-01 18:00:00|29306.8|29299.8|29316.8|29309.8|29321.8|29314.8|29276.8|29269.8|741
1682967600000|2023-05-01 19:00:00|29319.3|29312.3|29336.8|29329.8|29361.8|29354.8|29271.8|29264.8|2135
1682971200000|2023-05-01 20:00:00|29331.8|29324.8|29275.8|29260.8|29336.8|29329.8|29271.8|29260.8|505
1682974800000|2023-05-01 21:00:00|29270.8|29255.8|29282.4|29252.4|29289.7|29265.8|29265.8|29250.8|4215
1682978400000|2023-05-01 22:00:00|29281.7|29251.7|29273.3|29258.3|29288.3|29273.3|29270.8|29240.9|45
1682982000000|2023-05-01 23:00:00|29268.3|29253.3|29266.8|29259.8|29296.8|29289.8|29261.8|29250.8|13158
1682985600000|2023-05-02 00:00:00|29261.8|29254.8|29166.8|29159.8|29281.8|29274.8|29146.8|29139.8|5719
1682989200000|2023-05-02 01:00:00|29171.8|29164.8|29134.3|29127.3|29201.8|29194.8|29096.8|29089.8|2992
1682992800000|2023-05-02 02:00:00|29136.8|29129.8|29116.9|29109.9|29136.9|29129.9|29091.9|29084.9|1514
1682996400000|2023-05-02 03:00:00|29114.4|29107.4|29171.9|29164.9|29171.9|29164.9|29114.4|29107.4|1447
1683000000000|2023-05-02 04:00:00|29176.9|29169.9|29191.9|29184.9|29216.9|29209.9|29156.9|29149.9|2515
1683003600000|2023-05-02 05:00:00|29189.4|29182.4|29146.9|29139.9|29191.9|29184.9|29146.9|29139.9|5328
1683007200000|2023-05-02 06:00:00|29151.9|29144.9|29131.9|29124.9|29166.9|29159.9|29111.9|29104.9|3558
1683010800000|2023-05-02 07:00:00|29126.9|29119.9|29096.9|29089.9|29176.9|29169.9|29091.9|29084.9|1473
1683014400000|2023-05-02 08:00:00|29091.9|29084.9|29064.4|29057.4|29091.9|29084.9|29041.9|29034.9|1340
1683018000000|2023-05-02 09:00:00|29061.9|29054.9|29051.9|29044.9|29081.9|29074.9|29034.4|29027.4|457
1683021600000|2023-05-02 10:00:00|29049.4|29042.4|29046.9|29039.9|29051.9|29044.9|29016.9|29009.9|423
1683025200000|2023-05-02 11:00:00|29049.4|29042.4|29016.9|29009.9|29056.9|29049.9|29001.9|28994.9|597
1683028800000|2023-05-02 12:00:00|29011.9|29004.9|28986.9|28979.9|29011.9|29004.9|28971.9|28964.9|1222
1683032400000|2023-05-02 13:00:00|28989.4|28982.4|28939.4|28932.4|28991.9|28984.9|28921.9|28914.9|1437
1683036000000|2023-05-02 14:00:00|28944.4|28937.4|28711.9|28704.9|28946.9|28939.9|28706.9|28699.9|5379
1683039600000|2023-05-02 15:00:00|28709.4|28702.4|28711.9|28704.9|28761.9|28754.9|28661.9|28654.9|4252
1683043200000|2023-05-02 16:00:00|28709.4|28702.4|28766.9|28759.9|28776.9|28769.9|28691.9|28684.9|2041
1683046800000|2023-05-02 17:00:00|28771.9|28764.9|28839.4|28832.4|28851.9|28844.9|28746.9|28739.9|1639
1683050400000|2023-05-02 18:00:00|28841.9|28834.9|28831.9|28824.9|28841.9|28834.9|28771.9|28764.9|2001
1683054000000|2023-05-02 19:00:00|28826.9|28819.9|28816.9|28809.9|28846.9|28839.9|28799.4|28792.4|1473
1683057600000|2023-05-02 20:00:00|28821.9|28814.9|28788.4|28773.4|28821.9|28814.9|28776.9|28769.9|895
1683061200000|2023-05-02 21:00:00|28803.4|28788.4|28811.9|28781.9|28815.9|28800.9|28773.4|28758.4|11280
1683064800000|2023-05-02 22:00:00|28815.5|28785.5|28800.9|28785.9|28817.4|28787.4|28780.9|28765.9|64
1683068400000|2023-05-02 23:00:00|28795.9|28780.9|28776.9|28769.9|28808.4|28793.4|28766.9|28759.9|19969
1683072000000|2023-05-03 00:00:00|28771.9|28764.9|28836.9|28829.9|28851.9|28844.9|28726.9|28719.9|2533
1683075600000|2023-05-03 01:00:00|28839.4|28832.4|28826.9|28819.9|28869.4|28862.4|28816.9|28809.9|1649
1683079200000|2023-05-03 02:00:00|28829.4|28822.4|28841.9|28834.9|28856.9|28849.9|28826.9|28819.9|599
1683082800000|2023-05-03 03:00:00|28844.4|28837.4|28841.9|28834.9|28846.9|28839.9|28821.9|28814.9|424
1683086400000|2023-05-03 04:00:00|28836.9|28829.9|28856.9|28849.9|28866.9|28859.9|28826.9|28819.9|930
1683090000000|2023-05-03 05:00:00|28861.9|28854.9|28851.9|28844.9|28876.9|28869.9|28831.9|28824.9|1244
1683093600000|2023-05-03 06:00:00|28854.4|28847.4|28849.4|28842.4|28871.9|28864.9|28844.4|28837.4|870
1683097200000|2023-05-03 07:00:00|28846.9|28839.9|28841.9|28834.9|28871.9|28864.9|28811.9|28804.9|675
1683100800000|2023-05-03 08:00:00|28844.4|28837.4|28796.9|28789.9|28856.9|28849.9|28766.9|28759.9|1051
1683104400000|2023-05-03 09:00:00|28799.4|28792.4|28804.4|28797.4|28821.9|28814.9|28786.9|28779.9|307
1683108000000|2023-05-03 10:00:00|28806.9|28799.9|28794.4|28787.4|28821.9|28814.9|28771.9|28764.9|526
1683111600000|2023-05-03 11:00:00|28796.9|28789.9|28801.9|28794.9|28826.9|28819.9|28791.9|28784.9|743
1683115200000|2023-05-03 12:00:00|28796.9|28789.9|28771.9|28764.9|28854.4|28847.4|28761.9|28754.9|1188
1683118800000|2023-05-03 13:00:00|28766.9|28759.9|28801.9|28794.9|28826.9|28819.9|28751.9|28744.9|1290
1683122400000|2023-05-03 14:00:00|28804.4|28797.4|28771.9|28764.9|28821.9|28814.9|28746.9|28739.9|1675
1683126000000|2023-05-03 15:00:00|28766.9|28759.9|28811.9|28804.9|28811.9|28804.9|28726.9|28719.9|1710
1683129600000|2023-05-03 16:00:00|28806.9|28799.9|28866.9|28859.9|28876.9|28869.9|28791.9|28784.9|1747
1683133200000|2023-05-03 17:00:00|28864.4|28857.4|28829.4|28822.4|28871.9|28864.9|28816.9|28809.9|1342
1683136800000|2023-05-03 18:00:00|28831.9|28824.9|28894.4|28887.4|28946.9|28939.9|28776.9|28769.9|5987
1683140400000|2023-05-03 19:00:00|28896.9|28889.9|28716.9|28709.9|28936.9|28929.9|28716.9|28709.9|5669
1683144000000|2023-05-03 20:00:00|28714.4|28707.4|28683.4|28668.4|28756.9|28749.9|28641.9|28634.9|1284
1683147600000|2023-05-03 21:00:00|28675.9|28660.9|28638.8|28608.8|28697.4|28673.4|28638.8|28608.8|14904
1683151200000|2023-05-03 22:00:00|28621.8|28591.8|28598.4|28583.4|28640.2|28610.2|28553.4|28538.4|275
1683154800000|2023-05-03 23:00:00|28600.9|28585.9|28606.9|28599.9|28646.9|28639.9|28578.4|28563.4|15855
1683158400000|2023-05-04 00:00:00|28609.4|28602.4|28666.9|28659.9|28676.9|28669.9|28596.9|28589.9|2969
1683162000000|2023-05-04 01:00:00|28664.4|28657.4|28716.9|28709.9|28736.9|28729.9|28641.9|28634.9|2139
1683165600000|2023-05-04 02:00:00|28721.9|28714.9|28771.9|28764.9|28781.9|28774.9|28711.9|28704.9|1043
1683169200000|2023-05-04 03:00:00|28774.4|28767.4|28761.9|28754.9|28786.9|28779.9|28746.9|28739.9|788
1683172800000|2023-05-04 04:00:00|28756.9|28749.9|28776.9|28769.9|28781.9|28774.9|28721.9|28714.9|867
1683176400000|2023-05-04 05:00:00|28774.4|28767.4|28746.9|28739.9|28776.9|28769.9|28721.9|28714.9|1094
1683180000000|2023-05-04 06:00:00|28751.9|28744.9|28731.9|28724.9|28756.9|28749.9|28691.9|28684.9|1241
1683183600000|2023-05-04 07:00:00|28729.4|28722.4|28726.9|28719.9|28741.9|28734.9|28656.9|28649.9|1370
1683187200000|2023-05-04 08:00:00|28729.4|28722.4|28686.9|28679.9|28741.9|28734.9|28676.9|28669.9|782
1683190800000|2023-05-04 09:00:00|28684.4|28677.4|28666.9|28659.9|28711.9|28704.9|28661.9|28654.9|497
1683194400000|2023-05-04 10:00:00|28664.4|28657.4|28646.9|28639.9|28686.9|28679.9|28631.9|28624.9|1001
1683198000000|2023-05-04 11:00:00|28649.4|28642.4|28636.9|28629.9|28651.9|28644.9|28626.9|28619.9|861
1683201600000|2023-05-04 12:00:00|28641.9|28634.9|28676.9|28669.9|28696.9|28689.9|28611.9|28604.9|1419
1683205200000|2023-05-04 13:00:00|28681.9|28674.9|28666.9|28659.9|28701.9|28694.9|28601.9|28594.9|2390
1683208800000|2023-05-04 14:00:00|28661.9|28654.9|28601.9|28594.9|28674.4|28667.4|28571.9|28564.9|4192
1683212400000|2023-05-04 15:00:00|28596.9|28589.9|28601.9|28594.9|28671.9|28664.9|28591.9|28584.9|2504
1683216000000|2023-05-04 16:00:00|28604.4|28597.4|28644.4|28637.4|28646.9|28639.9|28566.9|28559.9|1632
1683219600000|2023-05-04 17:00:00|28646.9|28639.9|28661.9|28654.9|28696.9|28689.9|28626.9|28619.9|1279
1683223200000|2023-05-04 18:00:00|28664.4|28657.4|28651.9|28644.9|28676.9|28669.9|28611.9|28604.9|1170
1683226800000|2023-05-04 19:00:00|28656.9|28649.9|28631.9|28624.9|28686.9|28679.9|28616.9|28609.9|1473
1683230400000|2023-05-04 20:00:00|28629.4|28622.4|28625.9|28610.9|28651.9|28644.9|28606.9|28599.9|718
1683234000000|2023-05-04 21:00:00|28623.4|28608.4|28632.8|28602.8|28638.4|28623.4|28600.9|28585.9|12126
1683237600000|2023-05-04 22:00:00|28636.4|28606.4|28678.4|28663.4|28678.4|28663.4|28628.4|28602.7|43
1683241200000|2023-05-04 23:00:00|28680.9|28665.9|28691.9|28684.9|28691.9|28684.9|28656.9|28649.9|15969
1683244800000|2023-05-05 00:00:00|28696.9|28689.9|28741.9|28734.9|28766.9|28759.9|28689.4|28682.4|1640
1683248400000|2023-05-05 01:00:00|28744.4|28737.4|28731.9|28724.9|28761.9|28754.9|28724.4|28717.4|1136
1683252000000|2023-05-05 02:00:00|28729.4|28722.4|28741.9|28734.9|28751.9|28744.9|28726.9|28719.9|410
1683255600000|2023-05-05 03:00:00|28744.4|28737.4|28751.9|28744.9|28756.9|28749.9|28731.9|28724.9|349
1683259200000|2023-05-05 04:00:00|28754.4|28747.4|28736.9|28729.9|28756.9|28749.9|28736.9|28729.9|494
1683262800000|2023-05-05 05:00:00|28731.9|28724.9|28751.9|28744.9|28751.9|28744.9|28696.9|28689.9|1427
1683266400000|2023-05-05 06:00:00|28746.9|28739.9|28781.9|28774.9|28781.9|28774.9|28721.9|28714.9|940
1683270000000|2023-05-05 07:00:00|28776.9|28769.9|28741.9|28734.9|28801.9|28794.9|28741.9|28734.9|1591
1683273600000|2023-05-05 08:00:00|28739.4|28732.4|28771.9|28764.9|28781.9|28774.9|28716.9|28709.9|1714
1683277200000|2023-05-05 09:00:00|28766.9|28759.9|28781.9|28774.9|28786.9|28779.9|28744.4|28737.4|783
1683280800000|2023-05-05 10:00:00|28786.9|28779.9|28811.9|28804.9|28826.9|28819.9|28779.4|28772.4|800
1683284400000|2023-05-05 11:00:00|28814.4|28807.4|28846.9|28839.9|28851.9|28844.9|28811.9|28804.9|1255
1683288000000|2023-05-05 12:00:00|28841.9|28834.9|28881.9|28874.9|28931.9|28924.9|28814.4|28807.4|3230
1683291600000|2023-05-05 13:00:00|28886.9|28879.9|28929.4|28922.4|28956.9|28949.9|28871.9|28864.9|2698
1683295200000|2023-05-05 14:00:00|28931.9|28924.9|29016.9|29009.9|29016.9|29009.9|28911.9|28904.9|2492
1683298800000|2023-05-05 15:00:00|29019.4|29012.4|29036.9|29029.9|29051.9|29044.9|29006.9|28999.9|2327
1683302400000|2023-05-05 16:00:00|29031.9|29024.9|29034.4|29027.4|29041.9|29034.9|28996.9|28989.9|1259
1683306000000|2023-05-05 17:00:00|29036.9|29029.9|29081.9|29074.9|29081.9|29074.9|29031.9|29024.9|949
1683309600000|2023-05-05 18:00:00|29079.4|29072.4|29141.9|29134.9|29151.9|29144.9|29076.9|29069.9|1825
1683313200000|2023-05-05 19:00:00|29139.4|29132.4|29111.9|29104.9|29151.9|29144.9|29091.9|29084.9|1790
1683316800000|2023-05-05 20:00:00|29106.9|29099.9|29081.9|29074.9|29116.9|29109.9|29076.9|29069.9|511
1683496800000|2023-05-07 22:00:00|29090.9|29075.9|29110.9|29095.9|29110.9|29095.9|29073.4|29058.4|176
1683500400000|2023-05-07 23:00:00|29105.9|29090.9|29074.4|29067.4|29105.9|29090.9|29046.9|29039.9|13438
1683504000000|2023-05-08 00:00:00|29079.4|29072.4|29006.9|28999.9|29146.9|29139.9|28996.9|28989.9|8003
1683507600000|2023-05-08 01:00:00|29011.9|29004.9|28956.8|28949.8|29021.9|29014.9|28946.8|28939.8|4101
1683511200000|2023-05-08 02:00:00|28961.8|28954.8|28991.8|28984.8|29001.8|28994.8|28936.8|28929.8|1837
1683514800000|2023-05-08 03:00:00|28994.3|28987.3|28951.8|28944.8|29016.8|29009.8|28936.8|28929.8|1358
1683518400000|2023-05-08 04:00:00|28946.8|28939.8|28966.8|28959.8|28981.8|28974.8|28946.8|28939.8|1191
1683522000000|2023-05-08 05:00:00|28971.8|28964.8|28966.8|28959.8|28991.8|28984.8|28946.8|28939.8|3009
1683525600000|2023-05-08 06:00:00|28961.8|28954.8|28971.8|28964.8|28981.8|28974.8|28936.8|28929.8|3402
1683529200000|2023-05-08 07:00:00|28976.8|28969.8|29001.8|28994.8|29026.8|29019.8|28971.8|28964.8|1401
1683532800000|2023-05-08 08:00:00|29004.3|28997.3|28986.8|28979.8|29011.8|29004.8|28986.8|28979.8|674
1683536400000|2023-05-08 09:00:00|28991.8|28984.8|29011.8|29004.8|29016.8|29009.8|28986.8|28979.8|360
1683540000000|2023-05-08 10:00:00|29014.3|29007.3|29031.8|29024.8|29034.3|29027.3|29006.8|28999.8|345
1683543600000|2023-05-08 11:00:00|29036.8|29029.8|29051.8|29044.8|29056.8|29049.8|29029.3|29022.3|474
1683547200000|2023-05-08 12:00:00|29046.8|29039.8|29041.8|29034.8|29071.8|29064.8|29026.8|29019.8|659
1683550800000|2023-05-08 13:00:00|29039.3|29032.3|28976.8|28969.8|29041.8|29034.8|28946.8|28939.8|1617
1683554400000|2023-05-08 14:00:00|28981.8|28974.8|29001.8|28994.8|29011.8|29004.8|28966.8|28959.8|1042
1683558000000|2023-05-08 15:00:00|29006.8|28999.8|28986.8|28979.8|29016.8|29009.8|28966.8|28959.8|692
1683561600000|2023-05-08 16:00:00|28991.8|28984.8|28989.3|28982.3|29001.8|28994.8|28971.8|28964.8|534
1683565200000|2023-05-08 17:00:00|28991.8|28984.8|29026.8|29019.8|29031.8|29024.8|28981.8|28974.8|460
1683568800000|2023-05-08 18:00:00|29029.3|29022.3|29056.8|29049.8|29061.8|29054.8|28971.8|28964.8|750
1683572400000|2023-05-08 19:00:00|29051.8|29044.8|29056.8|29049.8|29056.8|29049.8|29026.8|29019.8|673
1683576000000|2023-05-08 20:00:00|29054.3|29047.3|29043.3|29028.3|29054.3|29047.3|29036.8|29028.3|311
1683579600000|2023-05-08 21:00:00|29045.8|29030.8|29044.4|29014.4|29048.3|29030.8|29035.8|29011.2|8996
1683583200000|2023-05-08 22:00:00|29039.3|29009.3|29030.8|29015.8|29043.6|29028.3|29030.8|29005.6|11
1683586800000|2023-05-08 23:00:00|29035.8|29020.8|29041.8|29034.8|29051.8|29044.8|29016.8|29009.8|7825
1683590400000|2023-05-09 00:00:00|29039.3|29032.3|29081.8|29074.8|29111.8|29104.8|29016.8|29009.8|4253
1683594000000|2023-05-09 01:00:00|29086.8|29079.8|29156.8|29149.8|29181.8|29174.8|29071.8|29064.8|3740
1683597600000|2023-05-09 02:00:00|29159.3|29152.3|29191.8|29184.8|29201.8|29194.8|29151.8|29144.8|2186
1683601200000|2023-05-09 03:00:00|29194.3|29187.3|29211.8|29204.8|29211.8|29204.8|29181.8|29174.8|1430
1683604800000|2023-05-09 04:00:00|29206.8|29199.8|29246.8|29239.8|29251.8|29244.8|29201.8|29194.8|2109
1683608400000|2023-05-09 05:00:00|29251.8|29244.8|29236.8|29229.8|29261.8|29254.8|29226.8|29219.8|5319
1683612000000|2023-05-09 06:00:00|29241.8|29234.8|29216.8|29209.8|29269.3|29262.3|29211.8|29204.8|4274
1683615600000|2023-05-09 07:00:00|29219.3|29212.3|29161.8|29154.8|29231.8|29224.8|29161.8|29154.8|1873
1683619200000|2023-05-09 08:00:00|29164.3|29157.3|29141.8|29134.8|29181.8|29174.8|29126.8|29119.8|878
1683622800000|2023-05-09 09:00:00|29144.3|29137.3|29131.8|29124.8|29171.8|29164.8|29121.8|29114.8|675
1683626400000|2023-05-09 10:00:00|29136.8|29129.8|29126.8|29119.8|29146.8|29139.8|29121.8|29114.8|478
1683630000000|2023-05-09 11:00:00|29129.3|29122.3|29151.8|29144.8|29151.8|29144.8|29119.3|29112.3|440
1683633600000|2023-05-09 12:00:00|29154.3|29147.3|29171.8|29164.8|29196.8|29189.8|29151.8|29144.8|865
1683637200000|2023-05-09 13:00:00|29176.8|29169.8|29191.8|29184.8|29206.8|29199.8|29156.8|29149.8|1609
1683640800000|2023-05-09 14:00:00|29196.8|29189.8|29206.8|29199.8|29211.8|29204.8|29146.8|29139.8|1722
1683644400000|2023-05-09 15:00:00|29211.8|29204.8|29226.8|29219.8|29246.8|29239.8|29196.8|29189.8|1663
1683648000000|2023-05-09 16:00:00|29221.8|29214.8|29256.8|29249.8|29259.3|29252.3|29216.8|29209.8|987
1683651600000|2023-05-09 17:00:00|29259.3|29252.3|29266.8|29259.8|29271.8|29264.8|29231.8|29224.8|617
1683655200000|2023-05-09 18:00:00|29271.8|29264.8|29251.8|29244.8|29271.8|29264.8|29236.8|29229.8|727
1683658800000|2023-05-09 19:00:00|29249.3|29242.3|29231.8|29224.8|29256.8|29249.8|29226.8|29219.8|1462
1683662400000|2023-05-09 20:00:00|29229.3|29222.3|29218.3|29203.3|29244.3|29237.3|29211.8|29200.8|305
1683666000000|2023-05-09 21:00:00|29215.8|29200.8|29230.2|29200.2|29231.6|29205.8|29200.8|29182|9252
1683669600000|2023-05-09 22:00:00|29225.2|29195.2|29213.3|29198.3|29226.4|29203.3|29200.8|29185.8|42
1683673200000|2023-05-09 23:00:00|29210.8|29195.8|29236.8|29229.8|29246.8|29239.8|29200.8|29185.8|10782
1683676800000|2023-05-10 00:00:00|29231.8|29224.8|29146.8|29139.8|29231.8|29224.8|29106.8|29099.8|4225
1683680400000|2023-05-10 01:00:00|29149.3|29142.3|29116.8|29109.8|29169.3|29162.3|29101.8|29094.8|2309
1683684000000|2023-05-10 02:00:00|29121.8|29114.8|29121.8|29114.8|29131.8|29124.8|29086.8|29079.8|1509
1683687600000|2023-05-10 03:00:00|29124.3|29117.3|29081.8|29074.8|29129.3|29122.3|29076.8|29069.8|1047
1683691200000|2023-05-10 04:00:00|29086.8|29079.8|29161.8|29154.8|29161.8|29154.8|29086.8|29079.8|2192
1683694800000|2023-05-10 05:00:00|29156.8|29149.8|29141.8|29134.8|29161.8|29154.8|29111.8|29104.8|3746
1683698400000|2023-05-10 06:00:00|29136.8|29129.8|29146.8|29139.8|29166.8|29159.8|29136.8|29129.8|2163
1683702000000|2023-05-10 07:00:00|29151.8|29144.8|29056.8|29049.8|29171.8|29164.8|29051.8|29044.8|1055
1683705600000|2023-05-10 08:00:00|29054.3|29047.3|29071.8|29064.8|29089.3|29082.3|29021.8|29014.8|873
1683709200000|2023-05-10 09:00:00|29074.3|29067.3|29071.8|29064.8|29086.8|29079.8|29056.8|29049.8|310
1683712800000|2023-05-10 10:00:00|29069.3|29062.3|29076.8|29069.8|29076.8|29069.8|29056.8|29049.8|216
1683716400000|2023-05-10 11:00:00|29071.8|29064.8|29086.8|29079.8|29101.8|29094.8|29066.8|29059.8|491
1683720000000|2023-05-10 12:00:00|29081.8|29074.8|29191.8|29184.8|29196.8|29189.8|29071.8|29064.8|2352
1683723600000|2023-05-10 13:00:00|29186.8|29179.8|29056.8|29049.8|29231.8|29224.8|28981.8|28974.8|4329
1683727200000|2023-05-10 14:00:00|29059.3|29052.3|29006.8|28999.8|29111.8|29104.8|28976.8|28969.8|2959
1683730800000|2023-05-10 15:00:00|29009.3|29002.3|29061.8|29054.8|29076.8|29069.8|29006.8|28999.8|1760
1683734400000|2023-05-10 16:00:00|29059.3|29052.3|28996.8|28989.8|29066.8|29059.8|28986.8|28979.8|981
1683738000000|2023-05-10 17:00:00|28991.8|28984.8|28961.8|28954.8|29001.8|28994.8|28901.8|28894.8|1948
1683741600000|2023-05-10 18:00:00|28964.3|28957.3|29011.8|29004.8|29021.8|29014.8|28964.3|28957.3|908
1683745200000|2023-05-10 19:00:00|29009.3|29002.3|29056.8|29049.8|29086.8|29079.8|29006.8|28999.8|1658
1683748800000|2023-05-10 20:00:00|29059.3|29052.3|29058.3|29043.3|29061.8|29054.8|29046.8|29039.8|394
1683752400000|2023-05-10 21:00:00|29055.8|29040.8|29065.2|29035.2|29072.5|29050.8|29045.8|29030.8|10411
1683756000000|2023-05-10 22:00:00|29065.4|29035.4|29063.3|29048.3|29075.8|29060.8|29060.8|29035.4|53
1683759600000|2023-05-10 23:00:00|29060.8|29045.8|29071.8|29064.8|29086.8|29079.8|29036.8|29029.8|16606
1683763200000|2023-05-11 00:00:00|29074.3|29067.3|29111.8|29104.8|29141.8|29134.8|29026.8|29019.8|5017
1683766800000|2023-05-11 01:00:00|29106.8|29099.8|29046.8|29039.8|29114.3|29107.3|29046.8|29039.8|2554
1683770400000|2023-05-11 02:00:00|29044.3|29037.3|29066.8|29059.8|29071.8|29064.8|29036.8|29029.8|1331
1683774000000|2023-05-11 03:00:00|29071.8|29064.8|29121.8|29114.8|29131.8|29124.8|29071.8|29064.8|1743
1683777600000|2023-05-11 04:00:00|29124.3|29117.3|29121.8|29114.8|29156.8|29149.8|29111.8|29104.8|1637
1683781200000|2023-05-11 05:00:00|29116.8|29109.8|29131.8|29124.8|29136.8|29129.8|29091.8|29084.8|2823
1683784800000|2023-05-11 06:00:00|29136.8|29129.8|29091.8|29084.8|29146.8|29139.8|29076.8|29069.8|4101
1683788400000|2023-05-11 07:00:00|29086.8|29079.8|29141.8|29134.8|29161.8|29154.8|29084.3|29077.3|1177
1683792000000|2023-05-11 08:00:00|29144.3|29137.3|29164.3|29157.3|29181.8|29174.8|29136.8|29129.8|1120
1683795600000|2023-05-11 09:00:00|29166.8|29159.8|29186.8|29179.8|29196.8|29189.8|29151.8|29144.8|632
1683799200000|2023-05-11 10:00:00|29189.3|29182.3|29171.8|29164.8|29191.8|29184.8|29161.8|29154.8|289
1683802800000|2023-05-11 11:00:00|29169.3|29162.3|29086.8|29079.8|29174.3|29167.3|29074.3|29067.3|1314
1683806400000|2023-05-11 12:00:00|29084.3|29077.3|29041.8|29034.8|29161.8|29154.8|29029.3|29022.3|1829
1683810000000|2023-05-11 13:00:00|29036.8|29029.8|29011.8|29004.8|29041.8|29034.8|28976.8|28969.8|2160
1683813600000|2023-05-11 14:00:00|29016.8|29009.8|29051.8|29044.8|29056.8|29049.8|28961.8|28954.8|2318
1683817200000|2023-05-11 15:00:00|29054.3|29047.3|29071.8|29064.8|29074.3|29067.3|29041.8|29034.8|1388
1683820800000|2023-05-11 16:00:00|29074.3|29067.3|29091.8|29084.8|29096.8|29089.8|29044.3|29037.3|750
1683824400000|2023-05-11 17:00:00|29096.8|29089.8|29076.8|29069.8|29101.8|29094.8|29036.8|29029.8|743
1683828000000|2023-05-11 18:00:00|29079.3|29072.3|29116.8|29109.8|29136.8|29129.8|29061.8|29054.8|909
1683831600000|2023-05-11 19:00:00|29121.8|29114.8|29136.8|29129.8|29141.8|29134.8|29096.8|29089.8|905
1683835200000|2023-05-11 20:00:00|29134.3|29127.3|29130.8|29115.8|29141.8|29134.8|29121.8|29114.8|471
1683838800000|2023-05-11 21:00:00|29128.3|29113.3|29149.2|29119.2|29155.1|29130.8|29125.8|29110.8|7108
1683842400000|2023-05-11 22:00:00|29148.4|29118.4|29153.3|29138.3|29155.8|29140.8|29135.8|29116.2|29
1683846000000|2023-05-11 23:00:00|29155.8|29140.8|29126.8|29119.8|29171.8|29164.8|29121.8|29114.8|17676
1683849600000|2023-05-12 00:00:00|29121.8|29114.8|29246.8|29239.8|29311.8|29304.8|29106.8|29099.8|9731
1683853200000|2023-05-12 01:00:00|29251.8|29244.8|29366.9|29359.9|29416.9|29409.9|29231.8|29224.8|7005
1683856800000|2023-05-12 02:00:00|29361.9|29354.9|29396.9|29389.9|29401.9|29394.9|29334.4|29327.4|2330
1683860400000|2023-05-12 03:00:00|29401.9|29394.9|29366.9|29359.9|29421.9|29414.9|29364.4|29357.4|1595
1683864000000|2023-05-12 04:00:00|29361.9|29354.9|29396.8|29389.8|29399.3|29392.3|29341.9|29334.9|1858
1683867600000|2023-05-12 05:00:00|29394.3|29387.3|29411.8|29404.8|29426.8|29419.8|29381.8|29374.8|3711
1683871200000|2023-05-12 06:00:00|29409.3|29402.3|29424.3|29417.3|29436.8|29429.8|29386.8|29379.8|3425
1683874800000|2023-05-12 07:00:00|29421.8|29414.8|29461.8|29454.8|29481.8|29474.8|29401.8|29394.8|2410
1683878400000|2023-05-12 08:00:00|29459.3|29452.3|29546.8|29539.8|29551.8|29544.8|29436.8|29429.8|1754
1683882000000|2023-05-12 09:00:00|29549.3|29542.3|29531.8|29524.8|29566.8|29559.8|29526.8|29519.8|1028
1683885600000|2023-05-12 10:00:00|29529.3|29522.3|29536.8|29529.8|29556.8|29549.8|29519.3|29512.3|551
1683889200000|2023-05-12 11:00:00|29539.3|29532.3|29559.3|29552.3|29566.8|29559.8|29536.8|29529.8|564
1683892800000|2023-05-12 12:00:00|29561.8|29554.8|29541.8|29534.8|29571.8|29564.8|29539.3|29532.3|1216
1683896400000|2023-05-12 13:00:00|29539.3|29532.3|29509.3|29502.3|29556.8|29549.8|29494.3|29487.3|1811
1683900000000|2023-05-12 14:00:00|29504.3|29497.3|29481.8|29474.8|29536.8|29529.8|29461.8|29454.8|2145
1683903600000|2023-05-12 15:00:00|29479.3|29472.3|29566.8|29559.8|29566.8|29559.8|29471.8|29464.8|1489
1683907200000|2023-05-12 16:00:00|29571.8|29564.8|29491.8|29484.8|29571.8|29564.8|29491.8|29484.8|1193
1683910800000|2023-05-12 17:00:00|29486.8|29479.8|29499.3|29492.3|29566.8|29559.8|29476.8|29469.8|1121
1683914400000|2023-05-12 18:00:00|29496.8|29489.8|29531.8|29524.8|29541.8|29534.8|29486.8|29479.8|1485
1683918000000|2023-05-12 19:00:00|29536.8|29529.8|29581.8|29574.8|29586.8|29579.8|29516.8|29509.8|1627
1683921600000|2023-05-12 20:00:00|29576.8|29569.8|29575.8|29560.8|29576.8|29569.8|29561.8|29554.8|552
1684101600000|2023-05-14 22:00:00|29555.8|29540.8|29545.8|29530.8|29570.8|29555.8|29545.8|29530.8|157
1684105200000|2023-05-14 23:00:00|29548.3|29533.3|29556.8|29549.8|29586.8|29579.8|29545.8|29530.8|15053
1684108800000|2023-05-15 00:00:00|29551.8|29544.8|29511.8|29504.8|29636.8|29629.8|29476.8|29469.8|7001
1684112400000|2023-05-15 01:00:00|29506.8|29499.8|29526.6|29519.6|29576.8|29569.8|29496.6|29489.6|3902
1684116000000|2023-05-15 02:00:00|29529.1|29522.1|29506.6|29499.6|29546.6|29539.6|29496.6|29489.6|1490
1684119600000|2023-05-15 03:00:00|29509.1|29502.1|29616.6|29609.6|29616.6|29609.6|29506.6|29499.6|2193
1684123200000|2023-05-15 04:00:00|29614.1|29607.1|29576.6|29569.6|29631.6|29624.6|29566.6|29559.6|2159
1684126800000|2023-05-15 05:00:00|29571.6|29564.6|29616.6|29609.6|29626.6|29619.6|29566.6|29559.6|4361
1684130400000|2023-05-15 06:00:00|29621.6|29614.6|29689.1|29682.1|29691.6|29684.6|29621.6|29614.6|3970
1684134000000|2023-05-15 07:00:00|29686.6|29679.6|29711.6|29704.6|29714.1|29707.1|29676.6|29669.6|2010
1684137600000|2023-05-15 08:00:00|29709.1|29702.1|29681.6|29674.6|29726.6|29719.6|29676.6|29669.6|1123
1684141200000|2023-05-15 09:00:00|29679.1|29672.1|29711.6|29704.6|29716.6|29709.6|29676.6|29669.6|542
1684144800000|2023-05-15 10:00:00|29716.6|29709.6|29731.6|29724.6|29736.6|29729.6|29706.6|29699.6|631
1684148400000|2023-05-15 11:00:00|29726.6|29719.6|29721.6|29714.6|29736.6|29729.6|29706.6|29699.6|686
1684152000000|2023-05-15 12:00:00|29719.1|29712.1|29664.1|29657.1|29736.6|29729.6|29646.6|29639.6|914
1684155600000|2023-05-15 13:00:00|29666.6|29659.6|29691.6|29684.6|29706.6|29699.6|29656.6|29649.6|2154
1684159200000|2023-05-15 14:00:00|29696.6|29689.6|29781.6|29774.6|29801.6|29794.6|29676.6|29669.6|3198
1684162800000|2023-05-15 15:00:00|29776.6|29769.6|29806.6|29799.6|29816.6|29809.6|29776.6|29769.6|2275
1684166400000|2023-05-15 16:00:00|29809.1|29802.1|29871.6|29864.6|29876.6|29869.6|29791.6|29784.6|1059
1684170000000|2023-05-15 17:00:00|29874.1|29867.1|29861.6|29854.6|29906.6|29899.6|29826.6|29819.6|1307
1684173600000|2023-05-15 18:00:00|29864.1|29857.1|29886.6|29879.6|29904.1|29897.1|29856.6|29849.6|1088
1684177200000|2023-05-15 19:00:00|29891.6|29884.6|29876.6|29869.6|29891.6|29884.6|29851.6|29844.6|1030
1684180800000|2023-05-15 20:00:00|29874.1|29867.1|29870.6|29855.6|29891.6|29884.6|29861.6|29854.6|329
1684184400000|2023-05-15 21:00:00|29865.6|29850.6|29863|29833|29868.7|29850.6|29850.6|29833|11214
1684188000000|2023-05-15 22:00:00|29858.5|29828.5|29863.1|29848.1|29875.6|29860.6|29853.4|29823.4|70
1684191600000|2023-05-15 23:00:00|29860.6|29845.6|29826.6|29819.6|29863.1|29848.1|29826.6|29819.6|14877
1684195200000|2023-05-16 00:00:00|29821.6|29814.6|29871.6|29864.6|29891.6|29884.6|29796.6|29789.6|6069
1684198800000|2023-05-16 01:00:00|29876.6|29869.6|29861.6|29854.6|29901.6|29894.6|29811.6|29804.6|3236
1684202400000|2023-05-16 02:00:00|29856.6|29849.6|29846.7|29839.7|29866.6|29859.6|29781.7|29774.7|2251
1684206000000|2023-05-16 03:00:00|29841.7|29834.7|29896.7|29889.7|29926.7|29919.7|29841.7|29834.7|2593
1684209600000|2023-05-16 04:00:00|29901.7|29894.7|29861.7|29854.7|29901.7|29894.7|29856.7|29849.7|2076
1684213200000|2023-05-16 05:00:00|29864.2|29857.2|29856.7|29849.7|29866.7|29859.7|29826.7|29819.7|3385
1684216800000|2023-05-16 06:00:00|29851.7|29844.7|29829.2|29822.2|29851.7|29844.7|29824.2|29817.2|3299
1684220400000|2023-05-16 07:00:00|29831.7|29824.7|29881.7|29874.7|29916.7|29909.7|29806.7|29799.7|1842
1684224000000|2023-05-16 08:00:00|29886.7|29879.7|29866.7|29859.7|29886.7|29879.7|29851.7|29844.7|821
1684227600000|2023-05-16 09:00:00|29871.7|29864.7|29881.7|29874.7|29886.7|29879.7|29826.7|29819.7|674
1684231200000|2023-05-16 10:00:00|29876.7|29869.7|29901.7|29894.7|29906.7|29899.7|29856.7|29849.7|832
1684234800000|2023-05-16 11:00:00|29904.2|29897.2|29891.7|29884.7|29906.7|29899.7|29886.7|29879.7|590
1684238400000|2023-05-16 12:00:00|29894.2|29887.2|29901.7|29894.7|29916.7|29909.7|29876.7|29869.7|1431
1684242000000|2023-05-16 13:00:00|29899.2|29892.2|29921.7|29914.7|29986.7|29979.7|29896.7|29889.7|2367
1684245600000|2023-05-16 14:00:00|29926.7|29919.7|29949.2|29942.2|29961.7|29954.7|29881.7|29874.7|1523
1684249200000|2023-05-16 15:00:00|29951.7|29944.7|29996.7|29989.7|29996.7|29989.7|29941.7|29934.7|1911
1684252800000|2023-05-16 16:00:00|29994.2|29987.2|29974.2|29967.2|29996.7|29989.7|29951.7|29944.7|850
1684256400000|2023-05-16 17:00:00|29971.7|29964.7|29931.7|29924.7|29976.7|29969.7|29916.7|29909.7|410
1684260000000|2023-05-16 18:00:00|29934.2|29927.2|29931.7|29924.7|29936.7|29929.7|29896.7|29889.7|1061
1684263600000|2023-05-16 19:00:00|29934.2|29927.2|29876.7|29869.7|29936.7|29929.7|29871.7|29864.7|1028
1684267200000|2023-05-16 20:00:00|29881.7|29874.7|29890.7|29875.7|29911.7|29904.7|29869.2|29862.2|588
1684270800000|2023-05-16 21:00:00|29888.2|29873.2|29891.5|29861.5|29904.8|29883.2|29883.2|29857|13243
1684274400000|2023-05-16 22:00:00|29894.6|29864.6|29893.2|29878.2|29910.7|29895.7|29880.7|29860|103
1684278000000|2023-05-16 23:00:00|29890.7|29875.7|29896.7|29889.7|29921.7|29914.7|29873.2|29858.2|10818
1684281600000|2023-05-17 00:00:00|29901.7|29894.7|29976.7|29969.7|30021.7|30014.7|29901.7|29894.7|5227
1684285200000|2023-05-17 01:00:00|29979.2|29972.2|30061.7|30054.7|30071.7|30064.7|29974.2|29967.2|3245
1684288800000|2023-05-17 02:00:00|30056.7|30049.7|30111.7|30104.7|30131.7|30124.7|30031.7|30024.7|3352
1684292400000|2023-05-17 03:00:00|30109.2|30102.2|30086.7|30079.7|30141.7|30134.7|30071.7|30064.7|2472
1684296000000|2023-05-17 04:00:00|30091.7|30084.7|30086.7|30079.7|30106.7|30099.7|30076.7|30069.7|1556
1684299600000|2023-05-17 05:00:00|30091.7|30084.7|30086.7|30079.7|30121.7|30114.7|30074.2|30067.2|3711
1684303200000|2023-05-17 06:00:00|30081.7|30074.7|30061.7|30054.7|30101.7|30094.7|30056.7|30049.7|3262
1684306800000|2023-05-17 07:00:00|30059.2|30052.2|30111.7|30104.7|30121.7|30114.7|30041.7|30034.7|1656
1684310400000|2023-05-17 08:00:00|30116.7|30109.7|30246.7|30239.7|30261.7|30254.7|30106.7|30099.7|2616
1684314000000|2023-05-17 09:00:00|30251.7|30244.7|30271.7|30264.7|30271.7|30264.7|30216.7|30209.7|966
1684317600000|2023-05-17 10:00:00|30266.7|30259.7|30301.7|30294.7|30301.7|30294.7|30246.7|30239.7|805
1684321200000|2023-05-17 11:00:00|30311.7|30304.7|30351.7|30344.7|30361.7|30354.7|30311.7|30304.7|1638
1684324800000|2023-05-17 12:00:00|30349.2|30342.2|30379.2|30372.2|30381.7|30374.7|30336.7|30329.7|856
1684328400000|2023-05-17 13:00:00|30376.7|30369.7|30376.7|30369.7|30386.7|30379.7|30341.7|30334.7|2832
1684332000000|2023-05-17 14:00:00|30381.7|30374.7|30431.7|30424.7|30436.7|30429.7|30376.7|30369.7|2890
1684335600000|2023-05-17 15:00:00|30434.2|30427.2|30416.7|30409.7|30476.7|30469.7|30416.7|30409.7|1757
1684339200000|2023-05-17 16:00:00|30441.7|30434.7|30501.7|30494.7|30501.7|30494.7|30431.7|30424.7|1715
1684342800000|2023-05-17 17:00:00|30506.7|30499.7|30536.7|30529.7|30546.7|30539.7|30501.7|30494.7|1392
1684346400000|2023-05-17 18:00:00|30534.2|30527.2|30511.7|30504.7|30536.7|30529.7|30506.7|30499.7|1250
1684350000000|2023-05-17 19:00:00|30506.7|30499.7|30531.7|30524.7|30541.7|30534.7|30471.7|30464.7|2065
1684353600000|2023-05-17 20:00:00|30529.2|30522.2|30528.2|30513.2|30530.7|30522.2|30504.2|30497.2|451
1684357200000|2023-05-17 21:00:00|30530.7|30515.7|30570.1|30540.1|30599.4|30569.4|30513.2|30498.2|13990
1684360800000|2023-05-17 22:00:00|30567.9|30537.9|30495.7|30480.7|30567.9|30537.9|30490.7|30475.7|263
1684364400000|2023-05-17 23:00:00|30490.7|30475.7|30534.2|30527.2|30544.2|30537.2|30488.2|30473.2|18046
1684368000000|2023-05-18 00:00:00|30531.7|30524.7|30426.7|30419.7|30676.7|30669.7|30416.7|30409.7|13083
1684371600000|2023-05-18 01:00:00|30421.7|30414.7|30441.7|30434.7|30551.7|30544.7|30381.7|30374.7|7608
1684375200000|2023-05-18 02:00:00|30444.2|30437.2|30556.6|30549.6|30561.6|30554.6|30441.7|30434.7|2350
1684378800000|2023-05-18 03:00:00|30559.1|30552.1|30546.6|30539.6|30581.6|30574.6|30521.6|30514.6|2637
1684382400000|2023-05-18 04:00:00|30549.1|30542.1|30556.6|30549.6|30561.6|30554.6|30521.6|30514.6|1817
1684386000000|2023-05-18 05:00:00|30554.1|30547.1|30601.6|30594.6|30616.6|30609.6|30549.1|30542.1|4862
1684389600000|2023-05-18 06:00:00|30591.6|30584.6|30586.6|30579.6|30601.6|30594.6|30571.6|30564.6|3300
1684393200000|2023-05-18 07:00:00|30589.1|30582.1|30864.1|30857.1|30884.1|30877.1|30589.1|30582.1|4279
1684396800000|2023-05-18 08:00:00|30866.6|30859.6|30861.6|30854.6|30936.6|30929.6|30831.6|30824.6|3485
1684400400000|2023-05-18 09:00:00|30859.1|30852.1|30861.6|30854.6|30866.6|30859.6|30831.6|30824.6|1357
1684404000000|2023-05-18 10:00:00|30866.6|30859.6|30891.6|30884.6|30906.6|30899.6|30831.6|30824.6|1076
1684407600000|2023-05-18 11:00:00|30896.6|30889.6|30901.6|30894.6|30911.6|30904.6|30881.6|30874.6|1072
1684411200000|2023-05-18 12:00:00|30904.1|30897.1|30884.1|30877.1|30931.6|30924.6|30879.1|30872.1|1627
1684414800000|2023-05-18 13:00:00|30881.6|30874.6|30826.6|30819.6|30886.6|30879.6|30811.6|30804.6|2461
1684418400000|2023-05-18 14:00:00|30829.1|30822.1|30836.6|30829.6|30851.6|30844.6|30741.6|30734.6|2606
1684422000000|2023-05-18 15:00:00|30839.1|30832.1|30806.6|30799.6|30876.6|30869.6|30796.6|30789.6|2057
1684425600000|2023-05-18 16:00:00|30801.6|30794.6|30771.6|30764.6|30806.6|30799.6|30741.6|30734.6|1579
1684429200000|2023-05-18 17:00:00|30774.1|30767.1|30771.6|30764.6|30821.6|30814.6|30756.6|30749.6|1246
1684432800000|2023-05-18 18:00:00|30769.1|30762.1|30831.6|30824.6|30836.6|30829.6|30766.6|30759.6|551
1684436400000|2023-05-18 19:00:00|30834.1|30827.1|30909.1|30902.1|30911.6|30904.6|30811.6|30804.6|1795
1684440000000|2023-05-18 20:00:00|30906.6|30899.6|30910.6|30895.6|30921.6|30914.6|30891.6|30884.6|534
1684443600000|2023-05-18 21:00:00|30913.1|30898.1|30913.3|30883.3|30921.3|30903.1|30888.1|30873.1|15582
1684447200000|2023-05-18 22:00:00|30911.7|30881.7|30970.6|30955.6|30970.6|30955.6|30890.6|30875.3|639
1684450800000|2023-05-18 23:00:00|30973.1|30958.1|30876.6|30869.6|30975.6|30960.6|30871.6|30864.6|21405
1684454400000|2023-05-19 00:00:00|30881.6|30874.6|30736.6|30729.6|30951.6|30944.6|30686.6|30679.6|10538
1684458000000|2023-05-19 01:00:00|30731.6|30724.6|30841.6|30834.6|30856.6|30849.6|30721.6|30714.6|3745
1684461600000|2023-05-19 02:00:00|30839.1|30832.1|30891.6|30884.6|30926.6|30919.6|30834.1|30827.1|3296
1684465200000|2023-05-19 03:00:00|30886.6|30879.6|30831.6|30824.6|30916.6|30909.6|30831.6|30824.6|2864
1684468800000|2023-05-19 04:00:00|30834.1|30827.1|30806.6|30799.6|30841.6|30834.6|30771.6|30764.6|3072
1684472400000|2023-05-19 05:00:00|30811.6|30804.6|30836.6|30829.6|30846.6|30839.6|30786.6|30779.6|3478
1684476000000|2023-05-19 06:00:00|30826.6|30819.6|30889.1|30882.1|30926.6|30919.6|30826.6|30819.6|5223
1684479600000|2023-05-19 07:00:00|30886.6|30879.6|30891.6|30884.6|30971.6|30964.6|30856.6|30849.6|3052
1684483200000|2023-05-19 08:00:00|30894.1|30887.1|30941.6|30934.6|30946.6|30939.6|30876.6|30869.6|1224
1684486800000|2023-05-19 09:00:00|30946.6|30939.6|30936.6|30929.6|30986.6|30979.6|30931.6|30924.6|1161
1684490400000|2023-05-19 10:00:00|30931.6|30924.6|30866.6|30859.6|30936.6|30929.6|30856.6|30849.6|1369
1684494000000|2023-05-19 11:00:00|30869.1|30862.1|30919.1|30912.1|30936.6|30929.6|30866.6|30859.6|1012
1684497600000|2023-05-19 12:00:00|30921.6|30914.6|30886.6|30879.6|30926.6|30919.6|30871.6|30864.6|1404
1684501200000|2023-05-19 13:00:00|30881.6|30874.6|30929.1|30922.1|30956.6|30949.6|30866.6|30859.6|2431
1684504800000|2023-05-19 14:00:00|30926.6|30919.6|30911.6|30904.6|30941.6|30934.6|30886.6|30879.6|2036
1684508400000|2023-05-19 15:00:00|30916.6|30909.6|30771.6|30764.6|30926.6|30919.6|30671.6|30664.6|6016
1684512000000|2023-05-19 16:00:00|30769.1|30762.1|30796.6|30789.6|30819.1|30812.1|30731.6|30724.6|2113
1684515600000|2023-05-19 17:00:00|30799.1|30792.1|30774.1|30767.1|30821.6|30814.6|30766.6|30759.6|772
1684519200000|2023-05-19 18:00:00|30776.6|30769.6|30836.6|30829.6|30846.6|30839.6|30746.6|30739.6|940
1684522800000|2023-05-19 19:00:00|30834.1|30827.1|30856.6|30849.6|30876.6|30869.6|30814.1|30807.1|1272
1684526400000|2023-05-19 20:00:00|30851.6|30844.6|30838.1|30823.1|30861.6|30854.6|30824.1|30813.1|600
1684706400000|2023-05-21 22:00:00|30813.1|30798.1|30770.6|30755.6|30828.1|30813.1|30770.6|30755.6|137
1684710000000|2023-05-21 23:00:00|30773.1|30758.1|30729.1|30722.1|30794.1|30787.1|30716.6|30709.6|21612
1684713600000|2023-05-22 00:00:00|30726.6|30719.6|30866.6|30859.6|30866.6|30859.6|30691.6|30684.6|6175
1684717200000|2023-05-22 01:00:00|30864.1|30857.1|30796.6|30789.6|30864.1|30857.1|30791.6|30784.6|3285
1684720800000|2023-05-22 02:00:00|30801.6|30794.6|30876.5|30869.5|30896.5|30889.5|30796.6|30789.6|2011
1684724400000|2023-05-22 03:00:00|30881.5|30874.5|30866.5|30859.5|30881.5|30874.5|30846.5|30839.5|1639
1684728000000|2023-05-22 04:00:00|30876.5|30869.5|31041.5|31034.5|31071.5|31064.5|30876.5|30869.5|5762
1684731600000|2023-05-22 05:00:00|31039|31032|31081.5|31074.5|31094|31087|31031.5|31024.5|6360
1684735200000|2023-05-22 06:00:00|31086.5|31079.5|31029|31022|31086.5|31079.5|31011.5|31004.5|4744
1684738800000|2023-05-22 07:00:00|31026.5|31019.5|31021.5|31014.5|31071.5|31064.5|30976.5|30969.5|2024
1684742400000|2023-05-22 08:00:00|31016.5|31009.5|31026.5|31019.5|31061.5|31054.5|30986.5|30979.5|630
1684746000000|2023-05-22 09:00:00|31029|31022|31011.5|31004.5|31036.5|31029.5|30996.5|30989.5|594
1684749600000|2023-05-22 10:00:00|31006.5|30999.5|31026.5|31019.5|31036.5|31029.5|31001.5|30994.5|667
1684753200000|2023-05-22 11:00:00|31021.5|31014.5|31136.5|31129.5|31139|31132|31011.5|31004.5|2395
1684756800000|2023-05-22 12:00:00|31131.5|31124.5|31161.5|31154.5|31181.5|31174.5|31126.5|31119.5|2297
1684760400000|2023-05-22 13:00:00|31164|31157|31226.5|31219.5|31256.5|31249.5|31141.5|31134.5|1884
1684764000000|2023-05-22 14:00:00|31224|31217|31219|31212|31231.5|31224.5|31096.5|31089.5|3109
1684767600000|2023-05-22 15:00:00|31221.5|31214.5|31254|31247|31261.5|31254.5|31211.5|31204.5|2094
1684771200000|2023-05-22 16:00:00|31256.5|31249.5|31261.5|31254.5|31271.5|31264.5|31221.5|31214.5|848
1684774800000|2023-05-22 17:00:00|31266.5|31259.5|31246.5|31239.5|31279|31272|31181.5|31174.5|1198
1684778400000|2023-05-22 18:00:00|31249|31242|31281.5|31274.5|31301.5|31294.5|31241.5|31234.5|815
1684782000000|2023-05-22 19:00:00|31279|31272|31226.5|31219.5|31286.5|31279.5|31186.5|31179.5|2328
1684785600000|2023-05-22 20:00:00|31221.5|31214.5|31213|31198|31241.5|31234.5|31201.5|31190.5|527
1684789200000|2023-05-22 21:00:00|31210.5|31195.5|31215.8|31185.8|31216.2|31200.5|31198|31177.2|11316
1684792800000|2023-05-22 22:00:00|31212.5|31182.5|31190.5|31175.5|31215.5|31200.5|31190.5|31175.5|161
1684796400000|2023-05-22 23:00:00|31195.5|31180.5|31276.5|31269.5|31319|31312|31170.5|31155.5|19324
1684800000000|2023-05-23 00:00:00|31281.5|31274.5|31311.5|31304.5|31361.5|31354.5|31236.5|31229.5|7401
1684803600000|2023-05-23 01:00:00|31316.5|31309.5|31311.5|31304.5|31351.5|31344.5|31271.5|31264.5|4867
1684807200000|2023-05-23 02:00:00|31314|31307|31306.5|31299.5|31316.5|31309.5|31261.5|31254.5|2482
1684810800000|2023-05-23 03:00:00|31304|31297|30996.5|30989.5|31304|31297|30831.5|30824.5|9604
1684814400000|2023-05-23 04:00:00|31001.5|30994.5|30931.5|30924.5|31001.5|30994.5|30846.5|30839.5|7184
1684818000000|2023-05-23 05:00:00|30926.5|30919.5|30986.5|30979.5|31026.5|31019.5|30896.5|30889.5|5469
1684821600000|2023-05-23 06:00:00|30976.5|30969.5|30856.5|30849.5|30991.5|30984.5|30836.5|30829.5|5324
1684825200000|2023-05-23 07:00:00|30859|30852|30771.5|30764.5|30886.5|30879.5|30701.5|30694.5|4069
1684828800000|2023-05-23 08:00:00|30774|30767|30681.5|30674.5|30801.5|30794.5|30671.5|30664.5|2062
1684832400000|2023-05-23 09:00:00|30684|30677|30626.5|30619.5|30696.5|30689.5|30576.5|30569.5|2782
1684836000000|2023-05-23 10:00:00|30624|30617|30661.5|30654.5|30691.5|30684.5|30606.5|30599.5|1275
1684839600000|2023-05-23 11:00:00|30659|30652|30551.5|30544.5|30659|30652|30551.5|30544.5|1603
1684843200000|2023-05-23 12:00:00|30554|30547|30651.5|30644.5|30661.5|30654.5|30551.5|30544.5|2152
1684846800000|2023-05-23 13:00:00|30649|30642|30731.5|30724.5|30746.5|30739.5|30606.5|30599.5|3662
1684850400000|2023-05-23 14:00:00|30729|30722|30766.5|30759.5|30816.5|30809.5|30706.5|30699.5|3818
1684854000000|2023-05-23 15:00:00|30761.5|30754.5|30891.5|30884.5|30906.5|30899.5|30761.5|30754.5|2900
1684857600000|2023-05-23 16:00:00|30894|30887|30796.5|30789.5|30911.5|30904.5|30764|30757|2421
1684861200000|2023-05-23 17:00:00|30799|30792|30761.5|30754.5|30821.5|30814.5|30716.5|30709.5|1872
1684864800000|2023-05-23 18:00:00|30764|30757|30726.5|30719.5|30801.5|30794.5|30676.5|30669.5|2290
1684868400000|2023-05-23 19:00:00|30731.5|30724.5|30684|30677|30766.5|30759.5|30676.5|30669.5|2631
1684872000000|2023-05-23 20:00:00|30686.5|30679.5|30683|30668|30701.5|30694.5|30671.5|30663|348
1684875600000|2023-05-23 21:00:00|30685.5|30670.5|30705.8|30675.8|30716|30690.5|30685.5|30670.5|22966
1684879200000|2023-05-23 22:00:00|30700.5|30670.5|30730.5|30715.5|30735.5|30720.5|30688|30670.5|114
1684882800000|2023-05-23 23:00:00|30725.5|30710.5|30791.5|30784.5|30801.5|30794.5|30701.5|30690.5|26238
1684886400000|2023-05-24 00:00:00|30796.5|30789.5|30809|30802|30864|30857|30721.5|30714.5|7075
1684890000000|2023-05-24 01:00:00|30806.5|30799.5|30636.4|30629.4|30826.5|30819.5|30621.5|30614.5|4211
1684893600000|2023-05-24 02:00:00|30633.9|30626.9|30636.4|30629.4|30661.4|30654.4|30598.9|30591.9|1818
1684897200000|2023-05-24 03:00:00|30633.9|30626.9|30706.4|30699.4|30711.4|30704.4|30571.4|30564.4|2939
1684900800000|2023-05-24 04:00:00|30711.4|30704.4|30771.4|30764.4|30771.4|30764.4|30691.4|30684.4|2655
1684904400000|2023-05-24 05:00:00|30781.4|30774.4|30701.4|30694.4|30806.4|30799.4|30696.4|30689.4|3960
1684908000000|2023-05-24 06:00:00|30696.4|30689.4|30628.9|30621.9|30696.4|30689.4|30606.4|30599.4|4467
1684911600000|2023-05-24 07:00:00|30626.4|30619.4|30591.4|30584.4|30626.4|30619.4|30536.4|30529.4|2922
1684915200000|2023-05-24 08:00:00|30596.4|30589.4|30661.4|30654.4|30661.4|30654.4|30571.4|30564.4|2279
1684918800000|2023-05-24 09:00:00|30658.9|30651.9|30551.4|30544.4|30663.9|30656.9|30551.4|30544.4|1637
1684922400000|2023-05-24 10:00:00|30553.9|30546.9|30511.4|30504.4|30576.4|30569.4|30471.4|30464.4|1761
1684926000000|2023-05-24 11:00:00|30513.9|30506.9|30481.4|30474.4|30538.9|30531.9|30471.4|30464.4|1240
1684929600000|2023-05-24 12:00:00|30486.4|30479.4|30473.9|30466.9|30528.9|30521.9|30466.4|30459.4|911
1684933200000|2023-05-24 13:00:00|30476.4|30469.4|30448.9|30441.9|30491.4|30484.4|30408.9|30401.9|2291
1684936800000|2023-05-24 14:00:00|30446.4|30439.4|30466.4|30459.4|30486.4|30479.4|30411.4|30404.4|2254
1684940400000|2023-05-24 15:00:00|30468.9|30461.9|30521.4|30514.4|30551.4|30544.4|30453.9|30446.9|3516
1684944000000|2023-05-24 16:00:00|30516.4|30509.4|30551.4|30544.4|30556.4|30549.4|30491.4|30484.4|1516
1684947600000|2023-05-24 17:00:00|30546.4|30539.4|30556.4|30549.4|30566.4|30559.4|30511.4|30504.4|1068
1684951200000|2023-05-24 18:00:00|30558.9|30551.9|30476.4|30469.4|30566.4|30559.4|30471.4|30464.4|1199
1684954800000|2023-05-24 19:00:00|30471.4|30464.4|30496.4|30489.4|30571.4|30564.4|30466.4|30459.4|3536
1684958400000|2023-05-24 20:00:00|30498.9|30491.9|30602.9|30587.9|30606.4|30599.4|30488.9|30481.9|1149
1684962000000|2023-05-24 21:00:00|30600.4|30585.4|30674.9|30644.9|30784.1|30754.1|30585.4|30570.4|19464
1684965600000|2023-05-24 22:00:00|30694.4|30664.4|30590.4|30575.4|30695.9|30665.9|30517.9|30502.9|836
1684969200000|2023-05-24 23:00:00|30595.4|30580.4|30691.4|30684.4|30713.9|30706.9|30590.4|30575.4|18464
1684972800000|2023-05-25 00:00:00|30708.9|30701.9|30853.9|30846.9|30891.4|30884.4|30621.4|30614.4|9285
1684976400000|2023-05-25 01:00:00|30851.4|30844.4|30796.5|30789.5|30866.4|30859.4|30701.4|30694.4|5322
1684980000000|2023-05-25 02:00:00|30799|30792|30856.5|30849.5|30866.5|30859.5|30779|30772|2263
1684983600000|2023-05-25 03:00:00|30854|30847|30864|30857|30914|30907|30846.5|30839.5|2894
1684987200000|2023-05-25 04:00:00|30861.5|30854.5|30756.5|30749.5|30866.5|30859.5|30736.5|30729.5|2443
1684990800000|2023-05-25 05:00:00|30751.5|30744.5|30786.5|30779.5|30836.5|30829.5|30736.5|30729.5|3468
1684994400000|2023-05-25 06:00:00|30789|30782|30859|30852|30876.5|30869.5|30766.5|30759.5|3342
1684998000000|2023-05-25 07:00:00|30856.5|30849.5|30756.5|30749.5|30861.5|30854.5|30716.5|30709.5|2478
1685001600000|2023-05-25 08:00:00|30761.5|30754.5|30874|30867|30876.5|30869.5|30751.5|30744.5|2038
1685005200000|2023-05-25 09:00:00|30871.5|30864.5|30946.5|30939.5|30951.5|30944.5|30871.5|30864.5|1312
1685008800000|2023-05-25 10:00:00|30944|30937|30926.5|30919.5|30951.5|30944.5|30911.5|30904.5|753
1685012400000|2023-05-25 11:00:00|30921.5|30914.5|30971.5|30964.5|30981.5|30974.5|30891.5|30884.5|1431
1685016000000|2023-05-25 12:00:00|30966.5|30959.5|31031.5|31024.5|31036.5|31029.5|30936.5|30929.5|2474
1685019600000|2023-05-25 13:00:00|31026.5|31019.5|30936.5|30929.5|31069|31062|30891.5|30884.5|3944
1685023200000|2023-05-25 14:00:00|30934|30927|30976.5|30969.5|30981.5|30974.5|30871.5|30864.5|2391
1685026800000|2023-05-25 15:00:00|30974|30967|30926.5|30919.5|30996.5|30989.5|30891.5|30884.5|2609
1685030400000|2023-05-25 16:00:00|30931.5|30924.5|30966.5|30959.5|30991.5|30984.5|30926.5|30919.5|1985
1685034000000|2023-05-25 17:00:00|30969|30962|31036.5|31029.5|31049|31042|30944|30937|1095
1685037600000|2023-05-25 18:00:00|31041.5|31034.5|30996.5|30989.5|31076.5|31069.5|30986.5|30979.5|1547
1685041200000|2023-05-25 19:00:00|30999|30992|31101.5|31094.5|31111.5|31104.5|30991.5|30984.5|2054
1685044800000|2023-05-25 20:00:00|31096.5|31089.5|31070.5|31055.5|31101.5|31094.5|31059|31052|461
1685048400000|2023-05-25 21:00:00|31068|31053|31070.4|31040.4|31083|31068|31058|31034.1|9138
1685052000000|2023-05-25 22:00:00|31070.9|31040.9|31003|30988|31080.5|31065.5|30998|30983|525
1685055600000|2023-05-25 23:00:00|31000.5|30985.5|30936.5|30929.5|31030.5|31015.5|30921.5|30914.5|27479
1685059200000|2023-05-26 00:00:00|30946.5|30939.5|30981.5|30974.5|31054|31047|30886.5|30879.5|5879
1685062800000|2023-05-26 01:00:00|30986.5|30979.5|31081.5|31074.5|31091.5|31084.5|30966.5|30959.5|4164
1685066400000|2023-05-26 02:00:00|31084|31077|31036.5|31029.5|31111.5|31104.5|31036.5|31029.5|1923
1685070000000|2023-05-26 03:00:00|31034|31027|31026.5|31019.5|31061.5|31054.5|30931.5|30924.5|3073
1685073600000|2023-05-26 04:00:00|31021.5|31014.5|31016.5|31009.5|31026.5|31019.5|30966.5|30959.5|1718
1685077200000|2023-05-26 05:00:00|31011.5|31004.5|30951.5|30944.5|31056.5|31049.5|30941.5|30934.5|4049
1685080800000|2023-05-26 06:00:00|30944|30937|30981.5|30974.5|30986.5|30979.5|30924|30917|2708
1685084400000|2023-05-26 07:00:00|30976.5|30969.5|30956.5|30949.5|31021.5|31014.5|30931.5|30924.5|1615
1685088000000|2023-05-26 08:00:00|30961.5|30954.5|31046.5|31039.5|31061.5|31054.5|30956.5|30949.5|1732
1685091600000|2023-05-26 09:00:00|31044|31037|31059|31052|31061.5|31054.5|31011.5|31004.5|698
1685095200000|2023-05-26 10:00:00|31056.5|31049.5|31156.5|31149.5|31161.5|31154.5|31041.5|31034.5|1452
1685098800000|2023-05-26 11:00:00|31161.5|31154.5|31166.5|31159.5|31196.5|31189.5|31156.5|31149.5|1892
1685102400000|2023-05-26 12:00:00|31169|31162|31206.5|31199.5|31206.5|31199.5|31116.5|31109.5|1328
1685106000000|2023-05-26 13:00:00|31204|31197|31311.5|31304.5|31326.5|31319.5|31201.5|31194.5|2671
1685109600000|2023-05-26 14:00:00|31314|31307|31516.5|31509.5|31536.5|31529.5|31301.5|31294.5|4407
1685113200000|2023-05-26 15:00:00|31514|31507|31486.5|31479.5|31541.5|31534.5|31456.5|31449.5|2903
1685116800000|2023-05-26 16:00:00|31481.5|31474.5|31531.5|31524.5|31541.5|31534.5|31471.5|31464.5|898
1685120400000|2023-05-26 17:00:00|31536.5|31529.5|31506.5|31499.5|31556.5|31549.5|31476.5|31469.5|1020
1685124000000|2023-05-26 18:00:00|31511.5|31504.5|31551.5|31544.5|31556.5|31549.5|31481.5|31474.5|1221
1685127600000|2023-05-26 19:00:00|31549|31542|31501.5|31494.5|31561.5|31554.5|31476.5|31469.5|2310
1685131200000|2023-05-26 20:00:00|31506.5|31499.5|31510.5|31495.5|31526.5|31519.5|31484|31477|539
1685311200000|2023-05-28 22:00:00|31640.5|31625.5|31630.5|31615.5|31678|31663|31588|31573|1548
1685314800000|2023-05-28 23:00:00|31633|31618|31614|31607|31671.5|31664.5|31570.5|31555.5|19907
1685318400000|2023-05-29 00:00:00|31604|31597|31409|31402|31616.5|31609.5|31361.5|31354.5|10188
1685322000000|2023-05-29 01:00:00|31406.5|31399.5|31344|31337|31451.5|31444.5|31311.5|31304.5|5070
1685325600000|2023-05-29 02:00:00|31346.5|31339.5|31351.5|31344.5|31396.5|31389.5|31321.5|31314.5|2172
1685329200000|2023-05-29 03:00:00|31356.5|31349.5|31206.5|31199.5|31366.5|31359.5|31171.5|31164.5|3935
1685332800000|2023-05-29 04:00:00|31211.5|31204.5|31281.5|31274.5|31291.5|31284.5|31196.5|31189.5|2967
1685336400000|2023-05-29 05:00:00|31276.5|31269.5|31249|31242|31306.5|31299.5|31204|31197|3546
1685340000000|2023-05-29 06:00:00|31251.5|31244.5|31371.5|31364.5|31399|31392|31241.5|31234.5|5223
1685343600000|2023-05-29 07:00:00|31369|31362|31321.5|31314.5|31391.5|31384.5|31311.5|31304.5|1321
1685347200000|2023-05-29 08:00:00|31324|31317|31326.5|31319.5|31381.5|31374.5|31321.5|31314.5|600
1685350800000|2023-05-29 09:00:00|31329|31322|31271.5|31264.5|31356.5|31349.5|31256.5|31249.5|674
1685354400000|2023-05-29 10:00:00|31274|31267|31231.5|31224.5|31279|31272|31231.5|31224.5|385
1685358000000|2023-05-29 11:00:00|31236.5|31229.5|31256.5|31249.5|31256.5|31249.5|31214|31207|471
1685361600000|2023-05-29 12:00:00|31254|31247|31236.5|31229.5|31266.5|31259.5|31206.5|31199.5|436
1685365200000|2023-05-29 13:00:00|31239|31232|31246.5|31239.5|31251.5|31244.5|31226.5|31219.5|593
1685368800000|2023-05-29 14:00:00|31251.5|31244.5|31306.5|31299.5|31321.5|31314.5|31246.5|31239.5|635
1685372400000|2023-05-29 15:00:00|31311.5|31304.5|31301.5|31294.5|31326.5|31319.5|31301.5|31294.5|881
1685376000000|2023-05-29 16:00:00|31299|31292|31305.5|31290.5|31311.5|31304.5|31291.5|31284.5|267
1685379600000|2023-05-29 17:00:00|31308|31293|31305.5|31290.5|31310.5|31295.5|31305.5|31290.5|40
1685383200000|2023-05-29 18:00:00|31308|31293|31305.5|31290.5|31310.5|31295.5|31305.5|31290.5|7
1685386800000|2023-05-29 19:00:00|31300.5|31285.5|31308|31293|31310.5|31295.5|31300.5|31285.5|17
1685390400000|2023-05-29 20:00:00|31305.5|31290.5|31290.5|31275.5|31308|31293|31285.5|31270.5|33
1685394000000|2023-05-29 21:00:00|31288|31273|31312.5|31282.5|31315.5|31300.5|31288|31273|16671
1685397600000|2023-05-29 22:00:00|31301.2|31271.2|31288|31273|31318|31303|31280.5|31265.5|249
1685401200000|2023-05-29 23:00:00|31285.5|31270.5|31221.5|31214.5|31310.5|31295.5|31216.5|31209.5|1787
1685404800000|2023-05-30 00:00:00|31211.5|31204.5|31126.5|31119.5|31389|31382|31096.5|31089.5|11096
1685408400000|2023-05-30 01:00:00|31129|31122|31081.5|31074.5|31181.5|31174.5|31076.5|31069.5|4661
1685412000000|2023-05-30 02:00:00|31079|31072|31121.5|31114.5|31151.5|31144.5|31066.5|31059.5|2816
1685415600000|2023-05-30 03:00:00|31124|31117|31231.5|31224.5|31234|31227|31096.5|31089.5|2843
1685419200000|2023-05-30 04:00:00|31226.5|31219.5|31346.5|31339.5|31366.5|31359.5|31206.5|31199.5|4964
1685422800000|2023-05-30 05:00:00|31344|31337|31321.5|31314.5|31381.5|31374.5|31306.5|31299.5|4286
1685426400000|2023-05-30 06:00:00|31326.5|31319.5|31336.5|31329.5|31406.5|31399.5|31321.5|31314.5|4511
1685430000000|2023-05-30 07:00:00|31341.5|31334.5|31341.5|31334.5|31381.5|31374.5|31231.5|31224.5|2730
1685433600000|2023-05-30 08:00:00|31346.5|31339.5|31304|31297|31376.5|31369.5|31296.5|31289.5|1132
1685437200000|2023-05-30 09:00:00|31306.5|31299.5|31421.5|31414.5|31451.5|31444.5|31299|31292|3010
1685440800000|2023-05-30 10:00:00|31419|31412|31376.5|31369.5|31421.5|31414.5|31366.5|31359.5|854
1685444400000|2023-05-30 11:00:00|31379|31372|31331.5|31324.5|31386.5|31379.5|31301.5|31294.5|1381
1685448000000|2023-05-30 12:00:00|31334|31327|31316.5|31309.5|31354|31347|31286.5|31279.5|1345
1685451600000|2023-05-30 13:00:00|31311.5|31304.5|31244|31237|31356.5|31349.5|31221.5|31214.5|2469
1685455200000|2023-05-30 14:00:00|31241.5|31234.5|31171.5|31164.5|31276.5|31269.5|31141.5|31134.5|3352
1685458800000|2023-05-30 15:00:00|31169|31162|31151.5|31144.5|31191.5|31184.5|31096.5|31089.5|2986
1685462400000|2023-05-30 16:00:00|31149|31142|31156.5|31149.5|31161.5|31154.5|31096.5|31089.5|1077
1685466000000|2023-05-30 17:00:00|31154|31147|31089|31082|31156.5|31149.5|31076.5|31069.5|1067
1685469600000|2023-05-30 18:00:00|31086.5|31079.5|31171.5|31164.5|31186.5|31179.5|31071.5|31064.5|1455
1685473200000|2023-05-30 19:00:00|31166.5|31159.5|31141.5|31134.5|31186.5|31179.5|31131.5|31124.5|1409
1685476800000|2023-05-30 20:00:00|31139|31132|31130.5|31115.5|31171.5|31164.5|31126.5|31115.5|653
1685480400000|2023-05-30 21:00:00|31125.5|31110.5|31159.1|31129.1|31171.2|31150.5|31123|31108|40832
1685484000000|2023-05-30 22:00:00|31158.4|31128.4|31108|31093|31161.6|31131.6|31108|31093|101
1685487600000|2023-05-30 23:00:00|31105.5|31090.5|31091.5|31084.5|31146.5|31139.5|31089|31075.5|18904
1685491200000|2023-05-31 00:00:00|31089|31082|31011.5|31004.5|31101.5|31094.5|30931.5|30924.5|8045
1685494800000|2023-05-31 01:00:00|31009|31002|31096.4|31089.4|31146.5|31139.5|31006.5|30999.5|4994
1685498400000|2023-05-31 02:00:00|31093.9|31086.9|31001.4|30994.4|31096.4|31089.4|30961.4|30954.4|2510
1685502000000|2023-05-31 03:00:00|30998.9|30991.9|30936.4|30929.4|30998.9|30991.9|30901.4|30894.4|3465
1685505600000|2023-05-31 04:00:00|30938.9|30931.9|30861.4|30854.4|30946.4|30939.4|30791.4|30784.4|5106
1685509200000|2023-05-31 05:00:00|30856.4|30849.4|30891.4|30884.4|30916.4|30909.4|30791.4|30784.4|7834
1685512800000|2023-05-31 06:00:00|30886.4|30879.4|30841.4|30834.4|30923.9|30916.9|30826.4|30819.4|6444
1685516400000|2023-05-31 07:00:00|30838.9|30831.9|30951.4|30944.4|30966.4|30959.4|30818.9|30811.9|2321
1685520000000|2023-05-31 08:00:00|30948.9|30941.9|30946.4|30939.4|30956.4|30949.4|30866.4|30859.4|1872
1685523600000|2023-05-31 09:00:00|30943.9|30936.9|30896.4|30889.4|30976.4|30969.4|30891.4|30884.4|1133
1685527200000|2023-05-31 10:00:00|30898.9|30891.9|30916.4|30909.4|30931.4|30924.4|30843.9|30836.9|1047
1685530800000|2023-05-31 11:00:00|30918.9|30911.9|30816.4|30809.4|30926.4|30919.4|30798.9|30791.9|988
1685534400000|2023-05-31 12:00:00|30811.4|30804.4|30791.4|30784.4|30826.4|30819.4|30748.9|30741.9|1257
1685538000000|2023-05-31 13:00:00|30788.9|30781.9|30786.4|30779.4|30841.4|30834.4|30766.4|30759.4|1799
1685541600000|2023-05-31 14:00:00|30783.9|30776.9|30683.9|30676.9|30871.4|30864.4|30658.9|30651.9|4407
1685545200000|2023-05-31 15:00:00|30686.4|30679.4|30691.4|30684.4|30726.4|30719.4|30643.9|30636.9|2018
1685548800000|2023-05-31 16:00:00|30693.9|30686.9|30726.4|30719.4|30741.4|30734.4|30671.4|30664.4|1025
1685552400000|2023-05-31 17:00:00|30728.9|30721.9|30771.4|30764.4|30776.4|30769.4|30716.4|30709.4|1128
1685556000000|2023-05-31 18:00:00|30773.9|30766.9|30723.9|30716.9|30776.4|30769.4|30706.4|30699.4|1124
1685559600000|2023-05-31 19:00:00|30726.4|30719.4|30781.4|30774.4|30816.4|30809.4|30701.4|30694.4|1900
1685563200000|2023-05-31 20:00:00|30786.4|30779.4|30772.9|30757.9|30796.4|30789.4|30761.4|30752.9|604
1685566800000|2023-05-31 21:00:00|30775.4|30760.4|30800|30770|30802.2|30780.4|30770.4|30755.4|15365
1685570400000|2023-05-31 22:00:00|30799.2|30769.2|30792.9|30777.9|30807.5|30777.9|30775.4|30760.4|74
1685574000000|2023-05-31 23:00:00|30795.4|30780.4|30896.4|30889.4|30901.4|30894.4|30771.4|30760.4|20041
1685577600000|2023-06-01 00:00:00|30891.4|30884.4|31056.4|31049.4|31126.4|31119.4|30851.4|30844.4|8976
1685581200000|2023-06-01 01:00:00|31061.4|31054.4|30958.9|30951.9|31196.4|31189.4|30871.4|30864.4|6502
1685584800000|2023-06-01 02:00:00|30961.4|30954.4|31011.4|31004.4|31033.9|31026.9|30936.4|30929.4|2656
1685588400000|2023-06-01 03:00:00|31008.9|31001.9|31111.4|31104.4|31121.4|31114.4|30996.4|30989.4|2157
1685592000000|2023-06-01 04:00:00|31113.9|31106.9|31101.4|31094.4|31146.4|31139.4|31078.9|31071.9|1723
1685595600000|2023-06-01 05:00:00|31098.9|31091.9|31126.4|31119.4|31161.4|31154.4|31096.4|31089.4|3219
1685599200000|2023-06-01 06:00:00|31136.4|31129.4|31178.9|31171.9|31191.4|31184.4|31106.4|31099.4|3277
1685602800000|2023-06-01 07:00:00|31176.4|31169.4|31241.4|31234.4|31271.4|31264.4|31166.4|31159.4|2827
1685606400000|2023-06-01 08:00:00|31243.9|31236.9|31321.4|31314.4|31346.4|31339.4|31206.4|31199.4|2083
1685610000000|2023-06-01 09:00:00|31323.9|31316.9|31321.4|31314.4|31341.4|31334.4|31293.9|31286.9|1531
1685613600000|2023-06-01 10:00:00|31318.9|31311.9|31296.4|31289.4|31331.4|31324.4|31296.4|31289.4|734
1685617200000|2023-06-01 11:00:00|31298.9|31291.9|31291.4|31284.4|31321.4|31314.4|31281.4|31274.4|999
1685620800000|2023-06-01 12:00:00|31288.9|31281.9|31206.4|31199.4|31316.4|31309.4|31196.4|31189.4|2046
1685624400000|2023-06-01 13:00:00|31201.4|31194.4|31203.9|31196.9|31251.4|31244.4|31181.4|31174.4|2134
1685628000000|2023-06-01 14:00:00|31206.4|31199.4|31321.4|31314.4|31336.4|31329.4|31191.4|31184.4|3869
1685631600000|2023-06-01 15:00:00|31318.9|31311.9|31351.4|31344.4|31351.4|31344.4|31281.4|31274.4|3575
1685635200000|2023-06-01 16:00:00|31346.4|31339.4|31371.4|31364.4|31376.4|31369.4|31331.4|31324.4|2249
1685638800000|2023-06-01 17:00:00|31376.4|31369.4|31406.4|31399.4|31408.9|31401.9|31366.4|31359.4|1234
1685642400000|2023-06-01 18:00:00|31403.9|31396.9|31416.4|31409.4|31423.9|31416.9|31391.4|31384.4|1320
1685646000000|2023-06-01 19:00:00|31421.4|31414.4|31406.4|31399.4|31441.4|31434.4|31341.4|31334.4|2128
1685649600000|2023-06-01 20:00:00|31403.9|31396.9|31405.4|31390.4|31416.4|31409.4|31391.4|31384.4|629
1685653200000|2023-06-01 21:00:00|31407.9|31392.9|31399.4|31369.4|31416.2|31395.4|31397.9|31369.4|18448
1685656800000|2023-06-01 22:00:00|31394.5|31364.5|31407.9|31392.9|31417.9|31402.9|31392.6|31362.6|114
1685660400000|2023-06-01 23:00:00|31410.4|31395.4|31333.9|31326.9|31410.4|31395.4|31291.4|31284.4|20121
1685664000000|2023-06-02 00:00:00|31331.4|31324.4|31336.4|31329.4|31426.4|31419.4|31276.4|31269.4|4892
1685667600000|2023-06-02 01:00:00|31331.4|31324.4|31416.4|31409.4|31426.4|31419.4|31306.4|31299.4|5156
1685671200000|2023-06-02 02:00:00|31418.9|31411.9|31371.4|31364.4|31421.4|31414.4|31361.4|31354.4|1869
1685674800000|2023-06-02 03:00:00|31368.9|31361.9|31441.4|31434.4|31466.4|31459.4|31336.4|31329.4|4335
1685678400000|2023-06-02 04:00:00|31443.9|31436.9|31466.4|31459.4|31496.4|31489.4|31431.4|31424.4|3036
1685682000000|2023-06-02 05:00:00|31468.9|31461.9|31536.4|31529.4|31536.4|31529.4|31466.4|31459.4|2882
1685685600000|2023-06-02 06:00:00|31533.9|31526.9|31593.9|31586.9|31616.4|31609.4|31521.4|31514.4|4885
1685689200000|2023-06-02 07:00:00|31591.4|31584.4|31738.9|31731.9|31741.4|31734.4|31576.4|31569.4|3251
1685692800000|2023-06-02 08:00:00|31741.4|31734.4|31803.9|31796.9|31806.4|31799.4|31736.4|31729.4|2924
1685696400000|2023-06-02 09:00:00|31801.4|31794.4|31786.4|31779.4|31861.4|31854.4|31778.9|31771.9|1958
1685700000000|2023-06-02 10:00:00|31788.9|31781.9|31821.4|31814.4|31831.4|31824.4|31773.9|31766.9|1209
1685703600000|2023-06-02 11:00:00|31826.4|31819.4|31806.4|31799.4|31846.4|31839.4|31801.4|31794.4|899
1685707200000|2023-06-02 12:00:00|31808.9|31801.9|31871.4|31864.4|31911.4|31904.4|31751.4|31744.4|3079
1685710800000|2023-06-02 13:00:00|31868.9|31861.9|31896.4|31889.4|31971.4|31964.4|31856.4|31849.4|5223
1685714400000|2023-06-02 14:00:00|31901.4|31894.4|31976.4|31969.4|31991.4|31984.4|31841.4|31834.4|4388
1685718000000|2023-06-02 15:00:00|31973.9|31966.9|31951.4|31944.4|32001.4|31994.4|31916.4|31909.4|3682
1685721600000|2023-06-02 16:00:00|31956.4|31949.4|31986.4|31979.4|31986.4|31979.4|31926.4|31919.4|1814
1685725200000|2023-06-02 17:00:00|31983.9|31976.9|32001.4|31994.4|32016.4|32009.4|31976.4|31969.4|1567
1685728800000|2023-06-02 18:00:00|31996.4|31989.4|31971.4|31964.4|32006.4|31999.4|31961.4|31954.4|1097
1685732400000|2023-06-02 19:00:00|31973.9|31966.9|31971.4|31964.4|31991.4|31984.4|31956.4|31949.4|2195
1685736000000|2023-06-02 20:00:00|31966.4|31959.4|31960.4|31945.4|31971.4|31964.4|31941.4|31934.4|664
1685916000000|2023-06-04 22:00:00|31982.9|31967.9|32005.4|31990.4|32030.4|32015.4|31912.9|31897.9|710
1685919600000|2023-06-04 23:00:00|32012.9|31997.9|31911.4|31904.4|32020.4|32005.4|31891.4|31884.4|19668
1685923200000|2023-06-05 00:00:00|31913.9|31906.9|31933.9|31926.9|31961.4|31954.4|31816.4|31809.4|7443
1685926800000|2023-06-05 01:00:00|31936.4|31929.4|32066.4|32059.4|32071.4|32064.4|31896.4|31889.4|7989
1685930400000|2023-06-05 02:00:00|32063.9|32056.9|32086.2|32079.2|32096.2|32089.2|32036.4|32029.4|4634
1685934000000|2023-06-05 03:00:00|32088.7|32081.7|32053.7|32046.7|32166.2|32159.2|32041.2|32034.2|3634
1685937600000|2023-06-05 04:00:00|32056.2|32049.2|32131.2|32124.2|32136.2|32129.2|32043.7|32036.7|3654
1685941200000|2023-06-05 05:00:00|32126.2|32119.2|32201.2|32194.2|32208.7|32201.7|32111.2|32104.2|6715
1685944800000|2023-06-05 06:00:00|32211.2|32204.2|32313.7|32306.7|32333.7|32326.7|32211.2|32204.2|7229
1685948400000|2023-06-05 07:00:00|32316.2|32309.2|32436.2|32429.2|32453.7|32446.7|32276.2|32269.2|3378
1685952000000|2023-06-05 08:00:00|32438.7|32431.7|32388.7|32381.7|32476.2|32469.2|32361.2|32354.2|2321
1685955600000|2023-06-05 09:00:00|32391.2|32384.2|32436.2|32429.2|32466.2|32459.2|32381.2|32374.2|2346
1685959200000|2023-06-05 10:00:00|32438.7|32431.7|32536.2|32529.2|32546.2|32539.2|32426.2|32419.2|1657
1685962800000|2023-06-05 11:00:00|32541.2|32534.2|32536.2|32529.2|32566.2|32559.2|32521.2|32514.2|1584
1685966400000|2023-06-05 12:00:00|32533.7|32526.7|32461.2|32454.2|32571.2|32564.2|32433.7|32426.7|2738
1685970000000|2023-06-05 13:00:00|32463.7|32456.7|32286.2|32279.2|32486.2|32479.2|32281.2|32274.2|4317
1685973600000|2023-06-05 14:00:00|32283.7|32276.7|32141.2|32134.2|32308.7|32301.7|32066.2|32059.2|10719
1685977200000|2023-06-05 15:00:00|32146.2|32139.2|32221.2|32214.2|32236.2|32229.2|32091.2|32084.2|3415
1685980800000|2023-06-05 16:00:00|32223.7|32216.7|32321.2|32314.2|32326.2|32319.2|32181.2|32174.2|2824
1685984400000|2023-06-05 17:00:00|32316.2|32309.2|32231.2|32224.2|32326.2|32319.2|32191.2|32184.2|3565
1685988000000|2023-06-05 18:00:00|32233.7|32226.7|32176.2|32169.2|32246.2|32239.2|32096.2|32089.2|3966
1685991600000|2023-06-05 19:00:00|32173.7|32166.7|32106.2|32099.2|32183.7|32176.7|32101.2|32094.2|3205
1685995200000|2023-06-05 20:00:00|32103.7|32096.7|32127.7|32112.7|32186.2|32179.2|32103.7|32096.7|1370
1685998800000|2023-06-05 21:00:00|32125.2|32110.2|32142.9|32112.9|32162.7|32147.7|32112.7|32097.7|25443
1686002400000|2023-06-05 22:00:00|32134.3|32104.3|32075.2|32060.2|32139.2|32110.2|32070.2|32055.2|271
1686006000000|2023-06-05 23:00:00|32070.2|32055.2|32018.7|32011.7|32110.2|32095.2|31941.2|31934.2|50322
1686009600000|2023-06-06 00:00:00|32021.2|32014.2|32191.2|32184.2|32216.2|32209.2|31931.2|31924.2|11492
1686013200000|2023-06-06 01:00:00|32188.7|32181.7|32256.2|32249.2|32326.2|32319.2|32163.7|32156.7|7188
1686016800000|2023-06-06 02:00:00|32253.7|32246.7|32326.2|32319.2|32371.2|32364.2|32193.7|32186.7|3609
1686020400000|2023-06-06 03:00:00|32321.2|32314.2|32396.2|32389.2|32398.7|32391.7|32256.2|32249.2|3822
1686024000000|2023-06-06 04:00:00|32398.7|32391.7|32441.2|32434.2|32491.2|32484.2|32373.7|32366.7|3804
1686027600000|2023-06-06 05:00:00|32446.2|32439.2|32516.2|32509.2|32541.2|32534.2|32421.2|32414.2|6699
1686031200000|2023-06-06 06:00:00|32513.7|32506.7|32376.2|32369.2|32513.7|32506.7|32366.2|32359.2|6069
1686034800000|2023-06-06 07:00:00|32386.2|32379.2|32398.7|32391.7|32451.2|32444.2|32286.2|32279.2|3914
1686038400000|2023-06-06 08:00:00|32401.2|32394.2|32286.2|32279.2|32406.2|32399.2|32241.2|32234.2|3809
1686042000000|2023-06-06 09:00:00|32288.7|32281.7|32381.2|32374.2|32396.2|32389.2|32268.7|32261.7|4359
1686045600000|2023-06-06 10:00:00|32383.7|32376.7|32431.2|32424.2|32436.2|32429.2|32361.2|32354.2|1538
1686049200000|2023-06-06 11:00:00|32428.7|32421.7|32446.2|32439.2|32456.2|32449.2|32426.2|32419.2|1155
1686052800000|2023-06-06 12:00:00|32451.2|32444.2|32431.2|32424.2|32491.2|32484.2|32421.2|32414.2|1548
1686056400000|2023-06-06 13:00:00|32428.7|32421.7|32511.2|32504.2|32528.7|32521.7|32366.2|32359.2|4541
1686060000000|2023-06-06 14:00:00|32513.7|32506.7|32626.2|32619.2|32646.2|32639.2|32506.2|32499.2|5516
1686063600000|2023-06-06 15:00:00|32628.7|32621.7|32701.2|32694.2|32706.2|32699.2|32553.7|32546.7|7604
1686067200000|2023-06-06 16:00:00|32703.7|32696.7|32641.2|32634.2|32706.2|32699.2|32631.2|32624.2|5391
1686070800000|2023-06-06 17:00:00|32638.7|32631.7|32646.2|32639.2|32686.2|32679.2|32606.2|32599.2|5766
1686074400000|2023-06-06 18:00:00|32643.7|32636.7|32668.7|32661.7|32691.2|32684.2|32621.2|32614.2|3454
1686078000000|2023-06-06 19:00:00|32671.2|32664.2|32646.2|32639.2|32673.7|32666.7|32616.2|32609.2|3153
1686081600000|2023-06-06 20:00:00|32643.7|32636.7|32637.7|32622.7|32666.2|32659.2|32631.2|32620.2|1340
1686085200000|2023-06-06 21:00:00|32640.2|32625.2|32653.6|32623.6|32657.5|32635.2|32617.7|32602.7|42476
1686088800000|2023-06-06 22:00:00|32651.3|32621.3|32582.7|32567.7|32651.3|32621.3|32580.2|32565.2|263
1686092400000|2023-06-06 23:00:00|32585.2|32570.2|32638.7|32631.7|32656.2|32649.2|32570.2|32555.2|28963
1686096000000|2023-06-07 00:00:00|32628.7|32621.7|32396.2|32389.2|32718.7|32711.7|32396.2|32389.2|11426
1686099600000|2023-06-07 01:00:00|32401.2|32394.2|32131.2|32124.2|32428.7|32421.7|31991.2|31984.2|12970
1686103200000|2023-06-07 02:00:00|32128.7|32121.7|32066.2|32059.2|32128.7|32121.7|32016.2|32009.2|3838
1686106800000|2023-06-07 03:00:00|32068.7|32061.7|32286.1|32279.1|32291.1|32284.1|32036.2|32029.2|3717
1686110400000|2023-06-07 04:00:00|32281.1|32274.1|32146.1|32139.1|32301.1|32294.1|31963.6|31956.6|6487
1686114000000|2023-06-07 05:00:00|32143.6|32136.6|31921.1|31914.1|32196.1|32189.1|31911.1|31904.1|5724
1686117600000|2023-06-07 06:00:00|31918.6|31911.6|31893.6|31886.6|31936.1|31929.1|31841.1|31834.1|3950
1686121200000|2023-06-07 07:00:00|31896.1|31889.1|31811.1|31804.1|31916.1|31909.1|31796.1|31789.1|2213
1686124800000|2023-06-07 08:00:00|31808.6|31801.6|31851.1|31844.1|31921.1|31914.1|31773.6|31766.6|2190
1686128400000|2023-06-07 09:00:00|31856.1|31849.1|31781.1|31774.1|31881.1|31874.1|31778.6|31771.6|2002
1686132000000|2023-06-07 10:00:00|31778.6|31771.6|31891.1|31884.1|31921.1|31914.1|31778.6|31771.6|632
1686135600000|2023-06-07 11:00:00|31888.6|31881.6|31991.1|31984.1|32006.1|31999.1|31858.6|31851.6|2443
1686139200000|2023-06-07 12:00:00|31986.1|31979.1|31963.6|31956.6|31991.1|31984.1|31936.1|31929.1|1202
1686142800000|2023-06-07 13:00:00|31961.1|31954.1|32066.1|32059.1|32096.1|32089.1|31911.1|31904.1|6720
1686146400000|2023-06-07 14:00:00|32053.6|32046.6|31906.1|31899.1|32096.1|32089.1|31816.1|31809.1|2977
1686150000000|2023-06-07 15:00:00|31903.6|31896.6|31946.1|31939.1|32021.1|32014.1|31901.1|31894.1|2281
1686153600000|2023-06-07 16:00:00|31941.1|31934.1|31951.1|31944.1|32001.1|31994.1|31916.1|31909.1|1033
1686157200000|2023-06-07 17:00:00|31948.6|31941.6|31913.6|31906.6|31973.6|31966.6|31866.1|31859.1|803
1686160800000|2023-06-07 18:00:00|31916.1|31909.1|31941.1|31934.1|31966.1|31959.1|31896.1|31889.1|1555
1686164400000|2023-06-07 19:00:00|31936.1|31929.1|31891.1|31884.1|31976.1|31969.1|31881.1|31874.1|1221
1686168000000|2023-06-07 20:00:00|31896.1|31889.1|31880.1|31865.1|31911.1|31904.1|31836.1|31829.1|781
1686171600000|2023-06-07 21:00:00|31857.6|31842.6|31845.1|31815.1|31867.6|31852.6|31822.6|31807.6|12242
1686175200000|2023-06-07 22:00:00|31844.6|31814.6|31870.1|31855.1|31892.6|31877.6|31841.6|31811.6|321
1686178800000|2023-06-07 23:00:00|31867.6|31852.6|31933.6|31926.6|31938.6|31931.6|31823.6|31816.6|30458
1686182400000|2023-06-08 00:00:00|31936.1|31929.1|31931.1|31924.1|32031.1|32024.1|31866.1|31859.1|7407
1686186000000|2023-06-08 01:00:00|31926.1|31919.1|31938.4|31931.4|32041.1|32034.1|31853.4|31846.4|6133
1686189600000|2023-06-08 02:00:00|31935.9|31928.9|31853.4|31846.4|31943.4|31936.4|31823.4|31816.4|3766
1686193200000|2023-06-08 03:00:00|31855.9|31848.9|31603.4|31596.4|31885.9|31878.9|31570.9|31563.9|8619
1686196800000|2023-06-08 04:00:00|31600.9|31593.9|31468.4|31461.4|31628.4|31621.4|31453.4|31446.4|4919
1686200400000|2023-06-08 05:00:00|31465.9|31458.9|31658.4|31651.4|31723.4|31716.4|31423.4|31416.4|9857
1686204000000|2023-06-08 06:00:00|31653.4|31646.4|31675.9|31668.9|31723.4|31716.4|31640.9|31633.9|5158
1686207600000|2023-06-08 07:00:00|31678.4|31671.4|31718.4|31711.4|31793.4|31786.4|31670.9|31663.9|3798
1686211200000|2023-06-08 08:00:00|31720.9|31713.9|31763.4|31756.4|31803.4|31796.4|31718.4|31711.4|4767
1686214800000|2023-06-08 09:00:00|31760.9|31753.9|31768.4|31761.4|31783.4|31776.4|31728.4|31721.4|1390
1686218400000|2023-06-08 10:00:00|31763.4|31756.4|31743.4|31736.4|31798.4|31791.4|31733.4|31726.4|1553
1686222000000|2023-06-08 11:00:00|31738.4|31731.4|31718.4|31711.4|31748.4|31741.4|31673.4|31666.4|2519
1686225600000|2023-06-08 12:00:00|31720.9|31713.9|31648.4|31641.4|31745.9|31738.9|31643.4|31636.4|2455
1686229200000|2023-06-08 13:00:00|31650.9|31643.9|31578.4|31571.4|31653.4|31646.4|31493.4|31486.4|3488
1686232800000|2023-06-08 14:00:00|31580.9|31573.9|31673.4|31666.4|31673.4|31666.4|31550.9|31543.9|2837
1686236400000|2023-06-08 15:00:00|31675.9|31668.9|31723.4|31716.4|31743.4|31736.4|31650.9|31643.9|3159
1686240000000|2023-06-08 16:00:00|31718.4|31711.4|31800.9|31793.9|31813.4|31806.4|31708.4|31701.4|1381
1686243600000|2023-06-08 17:00:00|31803.4|31796.4|31775.9|31768.9|31813.4|31806.4|31728.4|31721.4|1552
1686247200000|2023-06-08 18:00:00|31778.4|31771.4|31848.4|31841.4|31853.4|31846.4|31770.9|31763.9|2328
1686250800000|2023-06-08 19:00:00|31853.4|31846.4|31888.4|31881.4|31908.4|31901.4|31833.4|31826.4|1956
1686254400000|2023-06-08 20:00:00|31885.9|31878.9|31892.4|31877.4|31893.4|31886.4|31835.9|31828.9|780
1686258000000|2023-06-08 21:00:00|31894.9|31879.9|31936.5|31906.5|31936.9|31912.4|31879.9|31864.9|28698
1686261600000|2023-06-08 22:00:00|31935.7|31905.7|31894.9|31879.9|31936.8|31906.8|31874.9|31859.9|87
1686265200000|2023-06-08 23:00:00|31892.4|31877.4|31970.9|31963.9|32033.4|32026.4|31889.9|31874.9|19443
1686268800000|2023-06-09 00:00:00|32005.9|31998.9|32098.4|32091.4|32253.4|32246.4|31920.9|31913.9|11329
1686272400000|2023-06-09 01:00:00|32103.4|32096.4|32213.4|32206.4|32213.4|32206.4|32103.4|32096.4|3701
1686276000000|2023-06-09 02:00:00|32208.4|32201.4|32153.4|32146.4|32230.9|32223.9|32040.9|32033.9|3104
1686279600000|2023-06-09 03:00:00|32148.4|32141.4|32258.4|32251.4|32268.4|32261.4|32118.4|32111.4|2689
1686283200000|2023-06-09 04:00:00|32253.4|32246.4|32203.4|32196.4|32278.4|32271.4|32173.4|32166.4|2064
1686286800000|2023-06-09 05:00:00|32208.4|32201.4|32258.4|32251.4|32303.4|32296.4|32188.4|32181.4|5001
1686290400000|2023-06-09 06:00:00|32253.4|32246.4|32250.9|32243.9|32263.4|32256.4|32215.9|32208.9|4856
1686294000000|2023-06-09 07:00:00|32253.4|32246.4|32343.4|32336.4|32350.9|32343.9|32168.4|32161.4|3347
1686297600000|2023-06-09 08:00:00|32340.9|32333.9|32458.4|32451.4|32463.4|32456.4|32338.4|32331.4|5044
1686301200000|2023-06-09 09:00:00|32465.9|32458.9|32405.9|32398.9|32483.4|32476.4|32380.9|32373.9|3185
1686304800000|2023-06-09 10:00:00|32403.4|32396.4|32430.9|32423.9|32468.4|32461.4|32363.4|32356.4|2199
1686308400000|2023-06-09 11:00:00|32433.4|32426.4|32480.9|32473.9|32500.9|32493.9|32425.9|32418.9|1842
1686312000000|2023-06-09 12:00:00|32478.4|32471.4|32470.9|32463.9|32503.4|32496.4|32400.9|32393.9|2050
1686315600000|2023-06-09 13:00:00|32468.4|32461.4|32538.4|32531.4|32548.4|32541.4|32440.9|32433.9|2159
1686319200000|2023-06-09 14:00:00|32540.9|32533.9|32443.4|32436.4|32553.4|32546.4|32383.4|32376.4|3514
1686322800000|2023-06-09 15:00:00|32445.9|32438.9|32328.4|32321.4|32478.4|32471.4|32323.4|32316.4|3023
1686326400000|2023-06-09 16:00:00|32330.9|32323.9|32398.4|32391.4|32398.4|32391.4|32303.4|32296.4|1940
1686330000000|2023-06-09 17:00:00|32395.9|32388.9|32438.4|32431.4|32438.4|32431.4|32373.4|32366.4|971
1686333600000|2023-06-09 18:00:00|32440.9|32433.9|32408.4|32401.4|32458.4|32451.4|32358.4|32351.4|1104
1686337200000|2023-06-09 19:00:00|32413.4|32406.4|32393.4|32386.4|32433.4|32426.4|32358.4|32351.4|2306
1686340800000|2023-06-09 20:00:00|32390.9|32383.9|32324.9|32309.9|32418.4|32411.4|32315.9|32302.4|608
1686520800000|2023-06-11 22:00:00|32354.9|32339.9|32432.4|32417.4|32437.4|32422.4|32352.4|32337.4|323
1686524400000|2023-06-11 23:00:00|32437.4|32422.4|32443.4|32436.4|32464.9|32449.9|32390.9|32383.9|25570
1686528000000|2023-06-12 00:00:00|32440.9|32433.9|32473.4|32466.4|32498.4|32491.4|32363.4|32356.4|5828
1686531600000|2023-06-12 01:00:00|32468.4|32461.4|32498.4|32491.4|32528.4|32521.4|32438.4|32431.4|2303
1686535200000|2023-06-12 02:00:00|32495.9|32488.9|32498.4|32491.4|32548.4|32541.4|32473.4|32466.4|1705
1686538800000|2023-06-12 03:00:00|32493.4|32486.4|32403.4|32396.4|32508.4|32501.4|32273.4|32266.4|3225
1686542400000|2023-06-12 04:00:00|32405.9|32398.9|32393.4|32386.4|32405.9|32398.9|32318.4|32311.4|1501
1686546000000|2023-06-12 05:00:00|32390.9|32383.9|32463.4|32456.4|32473.4|32466.4|32373.4|32366.4|2813
1686549600000|2023-06-12 06:00:00|32455.9|32448.9|32478.4|32471.4|32478.4|32471.4|32438.4|32431.4|2327
1686553200000|2023-06-12 07:00:00|32480.9|32473.9|32570.9|32563.9|32603.4|32596.4|32473.4|32466.4|1888
1686556800000|2023-06-12 08:00:00|32568.4|32561.4|32598.4|32591.4|32618.4|32611.4|32548.4|32541.4|1517
1686560400000|2023-06-12 09:00:00|32595.9|32588.9|32593.4|32586.4|32643.4|32636.4|32573.4|32566.4|1021
1686564000000|2023-06-12 10:00:00|32588.4|32581.4|32583.4|32576.4|32593.4|32586.4|32508.4|32501.4|2241
1686567600000|2023-06-12 11:00:00|32578.4|32571.4|32603.4|32596.4|32628.4|32621.4|32573.4|32566.4|1047
1686571200000|2023-06-12 12:00:00|32600.9|32593.9|32593.4|32586.4|32613.4|32606.4|32558.4|32551.4|1186
1686574800000|2023-06-12 13:00:00|32590.9|32583.9|32623.4|32616.4|32628.4|32621.4|32533.4|32526.4|2119
1686578400000|2023-06-12 14:00:00|32628.4|32621.4|32615.9|32608.9|32645.9|32638.9|32578.4|32571.4|2203
1686582000000|2023-06-12 15:00:00|32618.4|32611.4|32638.4|32631.4|32643.4|32636.4|32593.4|32586.4|1702
1686585600000|2023-06-12 16:00:00|32635.9|32628.9|32658.4|32651.4|32665.9|32658.9|32623.4|32616.4|1135
1686589200000|2023-06-12 17:00:00|32653.4|32646.4|32658.4|32651.4|32663.4|32656.4|32623.4|32616.4|813
1686592800000|2023-06-12 18:00:00|32663.4|32656.4|32685.9|32678.9|32688.4|32681.4|32638.4|32631.4|772
1686596400000|2023-06-12 19:00:00|32688.4|32681.4|32738.4|32731.4|32753.4|32746.4|32678.4|32671.4|2582
1686600000000|2023-06-12 20:00:00|32733.4|32726.4|32734.9|32719.9|32743.4|32736.4|32718.4|32707.4|578
1686603600000|2023-06-12 21:00:00|32732.4|32717.4|32778.3|32748.3|32808.7|32778.7|32699.9|32684.9|13858
1686607200000|2023-06-12 22:00:00|32778.2|32748.2|32759.9|32744.9|32778.2|32749.9|32729.9|32714.9|163
1686610800000|2023-06-12 23:00:00|32762.4|32747.4|32660.9|32653.9|32772.4|32757.4|32653.4|32646.4|14213
1686614400000|2023-06-13 00:00:00|32658.4|32651.4|32738.4|32731.4|32808.4|32801.4|32658.4|32651.4|5116
1686618000000|2023-06-13 01:00:00|32740.9|32733.9|32935.9|32928.9|32998.4|32991.4|32723.4|32716.4|4940
1686621600000|2023-06-13 02:00:00|32938.4|32931.4|32948.4|32941.4|32998.4|32991.4|32875.9|32868.9|2447
1686625200000|2023-06-13 03:00:00|32953.4|32946.4|33108.2|33101.2|33125.7|33118.7|32923.4|32916.4|3658
1686628800000|2023-06-13 04:00:00|33113.2|33106.2|33023.2|33016.2|33138.2|33131.2|32978.2|32971.2|3776
1686632400000|2023-06-13 05:00:00|33018.2|33011.2|33048.2|33041.2|33078.2|33071.2|32983.2|32976.2|4857
1686636000000|2023-06-13 06:00:00|33043.2|33036.2|33108.2|33101.2|33140.7|33133.7|33000.7|32993.7|4443
1686639600000|2023-06-13 07:00:00|33105.7|33098.7|33145.7|33138.7|33218.2|33211.2|33098.2|33091.2|2375
1686643200000|2023-06-13 08:00:00|33143.2|33136.2|33273.2|33266.2|33335.7|33328.7|33120.7|33113.7|3187
1686646800000|2023-06-13 09:00:00|33275.7|33268.7|33213.2|33206.2|33318.2|33311.2|33193.2|33186.2|2302
1686650400000|2023-06-13 10:00:00|33208.2|33201.2|33268.2|33261.2|33278.2|33271.2|33175.7|33168.7|1819
1686654000000|2023-06-13 11:00:00|33270.7|33263.7|33248.2|33241.2|33288.2|33281.2|33223.2|33216.2|1086
1686657600000|2023-06-13 12:00:00|33250.7|33243.7|33450.7|33443.7|33458.2|33451.2|33230.7|33223.7|4272
1686661200000|2023-06-13 13:00:00|33453.2|33446.2|33493.2|33486.2|33558.2|33551.2|33408.2|33401.2|5827
1686664800000|2023-06-13 14:00:00|33495.7|33488.7|33508.2|33501.2|33548.2|33541.2|33443.2|33436.2|3643
1686668400000|2023-06-13 15:00:00|33510.7|33503.7|33488.2|33481.2|33598.2|33591.2|33485.7|33478.7|3137
1686672000000|2023-06-13 16:00:00|33490.7|33483.7|33518.2|33511.2|33525.7|33518.7|33453.2|33446.2|2571
1686675600000|2023-06-13 17:00:00|33515.7|33508.7|33503.2|33496.2|33523.2|33516.2|33453.2|33446.2|1012
1686679200000|2023-06-13 18:00:00|33500.7|33493.7|33493.2|33486.2|33523.2|33516.2|33430.7|33423.7|1634
1686682800000|2023-06-13 19:00:00|33495.7|33488.7|33473.2|33466.2|33503.2|33496.2|33448.2|33441.2|2104
1686686400000|2023-06-13 20:00:00|33468.2|33461.2|33467.2|33452.2|33498.2|33491.2|33455.7|33448.7|432
1686690000000|2023-06-13 21:00:00|33464.7|33449.7|33528.6|33498.6|33540.1|33510.1|33457.2|33442.2|24740
1686693600000|2023-06-13 22:00:00|33523|33493|33459.7|33444.7|33525.7|33497.2|33442.2|33427.2|263
1686697200000|2023-06-13 23:00:00|33457.2|33442.2|33390.7|33383.7|33483.2|33476.2|33378.2|33371.2|24900
1686700800000|2023-06-14 00:00:00|33375.7|33368.7|33303.2|33296.2|33493.2|33486.2|33213.2|33206.2|8860
1686704400000|2023-06-14 01:00:00|33308.2|33301.2|33378.2|33371.2|33408.2|33401.2|33278.2|33271.2|4289
1686708000000|2023-06-14 02:00:00|33380.7|33373.7|33353.2|33346.2|33393.2|33386.2|33240.7|33233.7|2305
1686711600000|2023-06-14 03:00:00|33350.7|33343.7|33413.2|33406.2|33425.7|33418.7|33278.2|33271.2|1886
1686715200000|2023-06-14 04:00:00|33410.7|33403.7|33568.2|33561.2|33570.7|33563.7|33403.2|33396.2|3046
1686718800000|2023-06-14 05:00:00|33565.7|33558.7|33518.2|33511.2|33678.2|33671.2|33493.2|33486.2|7088
1686722400000|2023-06-14 06:00:00|33508.2|33501.2|33608.2|33601.2|33638.2|33631.2|33508.2|33501.2|3999
1686726000000|2023-06-14 07:00:00|33610.7|33603.7|33703.2|33696.2|33785.7|33778.7|33593.2|33586.2|2745
1686729600000|2023-06-14 08:00:00|33700.7|33693.7|33720.7|33713.7|33730.7|33723.7|33648.2|33641.2|1252
1686733200000|2023-06-14 09:00:00|33718.2|33711.2|33678.2|33671.2|33753.2|33746.2|33663.2|33656.2|1555
1686736800000|2023-06-14 10:00:00|33680.7|33673.7|33783.2|33776.2|33828.2|33821.2|33675.7|33668.7|1538
1686740400000|2023-06-14 11:00:00|33780.7|33773.7|33643.2|33636.2|33795.7|33788.7|33623.2|33616.2|1786
1686744000000|2023-06-14 12:00:00|33638.2|33631.2|33548.2|33541.2|33670.7|33663.7|33528.2|33521.2|2306
1686747600000|2023-06-14 13:00:00|33550.7|33543.7|33460.7|33453.7|33583.2|33576.2|33388.2|33381.2|5442
1686751200000|2023-06-14 14:00:00|33463.2|33456.2|33538.2|33531.2|33600.7|33593.7|33460.7|33453.7|3562
1686754800000|2023-06-14 15:00:00|33540.7|33533.7|33548.2|33541.2|33573.2|33566.2|33493.2|33486.2|1817
1686758400000|2023-06-14 16:00:00|33543.2|33536.2|33528.2|33521.2|33553.2|33546.2|33495.7|33488.7|884
1686762000000|2023-06-14 17:00:00|33523.2|33516.2|33420.7|33413.7|33528.2|33521.2|33408.2|33401.2|1299
1686765600000|2023-06-14 18:00:00|33385.7|33378.7|33525.7|33518.7|33553.2|33546.2|33283.2|33276.2|5259
1686769200000|2023-06-14 19:00:00|33528.2|33521.2|33553.2|33546.2|33590.7|33583.7|33453.2|33446.2|3038
1686772800000|2023-06-14 20:00:00|33548.2|33541.2|33654.7|33639.7|33658.2|33651.2|33543.2|33536.2|1073
1686776400000|2023-06-14 21:00:00|33644.7|33629.7|33702.3|33672.3|33756.9|33726.9|33642.2|33627.2|26727
1686780000000|2023-06-14 22:00:00|33695.1|33665.1|33697.2|33682.2|33707.2|33692.2|33619.7|33604.7|215
1686783600000|2023-06-14 23:00:00|33699.7|33684.7|33515.7|33508.7|33702.2|33691.2|33508.2|33501.2|21759
1686787200000|2023-06-15 00:00:00|33503.2|33496.2|33633.2|33626.2|33648.2|33641.2|33388.2|33381.2|6327
1686790800000|2023-06-15 01:00:00|33628.2|33621.2|33558.2|33551.2|33668.2|33661.2|33438.2|33431.2|5223
1686794400000|2023-06-15 02:00:00|33560.7|33553.7|33793.2|33786.2|33808.2|33801.2|33508.2|33501.2|4400
1686798000000|2023-06-15 03:00:00|33790.7|33783.7|33713.2|33706.2|33793.2|33786.2|33625.7|33618.7|3653
1686801600000|2023-06-15 04:00:00|33708.2|33701.2|33648.2|33641.2|33768.2|33761.2|33618.2|33611.2|2451
1686805200000|2023-06-15 05:00:00|33645.7|33638.7|33480.7|33473.7|33658.2|33651.2|33468.2|33461.2|4916
1686808800000|2023-06-15 06:00:00|33483.2|33476.2|33458.2|33451.2|33503.2|33496.2|33418.2|33411.2|4256
1686812400000|2023-06-15 07:00:00|33463.2|33456.2|33565.7|33558.7|33598.2|33591.2|33448.2|33441.2|1926
1686816000000|2023-06-15 08:00:00|33568.2|33561.2|33413.2|33406.2|33595.7|33588.7|33340.7|33333.7|3048
1686819600000|2023-06-15 09:00:00|33415.7|33408.7|33268.2|33261.2|33463.2|33456.2|33168.2|33161.2|6897
1686823200000|2023-06-15 10:00:00|33273.2|33266.2|33208.2|33201.2|33283.2|33276.2|33193.2|33186.2|1732
1686826800000|2023-06-15 11:00:00|33213.2|33206.2|33260.7|33253.7|33290.7|33283.7|33213.2|33206.2|1579
1686830400000|2023-06-15 12:00:00|33258.2|33251.2|33208.2|33201.2|33318.2|33311.2|33178.2|33171.2|2163
1686834000000|2023-06-15 13:00:00|33203.2|33196.2|33345.7|33338.7|33363.2|33356.2|33193.2|33186.2|3437
1686837600000|2023-06-15 14:00:00|33348.2|33341.2|33435.7|33428.7|33443.2|33436.2|33338.2|33331.2|3442
1686841200000|2023-06-15 15:00:00|33438.2|33431.2|33473.2|33466.2|33503.2|33496.2|33413.2|33406.2|1873
1686844800000|2023-06-15 16:00:00|33470.7|33463.7|33495.7|33488.7|33495.7|33488.7|33433.2|33426.2|1085
1686848400000|2023-06-15 17:00:00|33493.2|33486.2|33518.2|33511.2|33528.2|33521.2|33465.7|33458.7|1247
1686852000000|2023-06-15 18:00:00|33520.7|33513.7|33578.2|33571.2|33583.2|33576.2|33483.2|33476.2|1029
1686855600000|2023-06-15 19:00:00|33583.2|33576.2|33530.7|33523.7|33583.2|33576.2|33493.2|33486.2|1493
1686859200000|2023-06-15 20:00:00|33533.2|33526.2|33509.7|33494.7|33540.7|33533.7|33505.7|33492.2|302
1686862800000|2023-06-15 21:00:00|33499.7|33484.7|33488.5|33458.5|33502.2|33487.2|33427.2|33412.2|25281
1686866400000|2023-06-15 22:00:00|33482.5|33452.5|33499.7|33484.7|33527.2|33512.2|33472.7|33442.7|107
1686870000000|2023-06-15 23:00:00|33497.2|33482.2|33420.7|33413.7|33503.2|33496.2|33380.7|33373.7|19517
1686873600000|2023-06-16 00:00:00|33425.7|33418.7|33288.2|33281.2|33433.2|33426.2|33188.2|33181.2|7031
1686877200000|2023-06-16 01:00:00|33283.2|33276.2|33263.2|33256.2|33333.2|33326.2|33218.2|33211.2|3593
1686880800000|2023-06-16 02:00:00|33265.7|33258.7|33495.7|33488.7|33580.7|33573.7|33265.7|33258.7|4847
1686884400000|2023-06-16 03:00:00|33498.2|33491.2|33563.2|33556.2|33613.2|33606.2|33443.2|33436.2|4390
1686888000000|2023-06-16 04:00:00|33568.2|33561.2|33549|33542|33583.2|33576.2|33511.5|33504.5|2065
1686891600000|2023-06-16 05:00:00|33544|33537|33751.5|33744.5|33789|33782|33539|33532|6210
1686895200000|2023-06-16 06:00:00|33744|33737|33716.5|33709.5|33744|33737|33619|33612|5595
1686898800000|2023-06-16 07:00:00|33714|33707|33764|33757|33826.5|33819.5|33704|33697|3063
1686902400000|2023-06-16 08:00:00|33769|33762|33901.5|33894.5|33914|33907|33739|33732|1876
1686906000000|2023-06-16 09:00:00|33899|33892|33926.5|33919.5|33954|33947|33879|33872|1802
1686909600000|2023-06-16 10:00:00|33924|33917|33944|33937|33949|33942|33854|33847|1512
1686913200000|2023-06-16 11:00:00|33946.5|33939.5|33969|33962|34014|34007|33936.5|33929.5|1918
1686916800000|2023-06-16 12:00:00|33966.5|33959.5|33986.5|33979.5|34009|34002|33951.5|33944.5|1038
1686920400000|2023-06-16 13:00:00|33989|33982|33911.5|33904.5|34019|34012|33886.5|33879.5|3293
1686924000000|2023-06-16 14:00:00|33926.5|33919.5|33884|33877|33981.5|33974.5|33804|33797|3834
1686927600000|2023-06-16 15:00:00|33886.5|33879.5|33899|33892|33914|33907|33806.5|33799.5|3117
1686931200000|2023-06-16 16:00:00|33901.5|33894.5|33944|33937|33949|33942|33879|33872|1251
1686934800000|2023-06-16 17:00:00|33946.5|33939.5|33864|33857|33951.5|33944.5|33841.5|33834.5|1072
1686938400000|2023-06-16 18:00:00|33861.5|33854.5|33804|33797|33869|33862|33804|33797|891
1686942000000|2023-06-16 19:00:00|33809|33802|33744|33737|33811.5|33804.5|33694|33687|2991
1686945600000|2023-06-16 20:00:00|33739|33732|33788|33773|33804|33797|33736.5|33729.5|361
1687125600000|2023-06-18 22:00:00|33785.5|33770.5|33810.5|33795.5|33845.5|33830.5|33785.5|33770.5|228
1687129200000|2023-06-18 23:00:00|33813|33798|33819|33812|33874|33867|33788|33773|22374
1687132800000|2023-06-19 00:00:00|33821.5|33814.5|33629|33622|33821.5|33814.5|33504|33497|8566
1687136400000|2023-06-19 01:00:00|33626.5|33619.5|33628.9|33621.9|33664|33657|33564|33557|3929
1687140000000|2023-06-19 02:00:00|33631.4|33624.4|33693.9|33686.9|33721.4|33714.4|33628.9|33621.9|2833
1687143600000|2023-06-19 03:00:00|33688.9|33681.9|33318.9|33311.9|33701.4|33694.4|33278.9|33271.9|6792
1687147200000|2023-06-19 04:00:00|33311.4|33304.4|33298.9|33291.9|33366.4|33359.4|33233.9|33226.9|4951
1687150800000|2023-06-19 05:00:00|33296.4|33289.4|33396.4|33389.4|33398.9|33391.9|33268.9|33261.9|4443
1687154400000|2023-06-19 06:00:00|33388.9|33381.9|33468.9|33461.9|33473.9|33466.9|33363.9|33356.9|3615
1687158000000|2023-06-19 07:00:00|33471.4|33464.4|33488.9|33481.9|33603.9|33596.9|33446.4|33439.4|2474
1687161600000|2023-06-19 08:00:00|33493.9|33486.9|33471.4|33464.4|33548.9|33541.9|33433.9|33426.9|1179
1687165200000|2023-06-19 09:00:00|33468.9|33461.9|33568.9|33561.9|33573.9|33566.9|33458.9|33451.9|1556
1687168800000|2023-06-19 10:00:00|33566.4|33559.4|33473.9|33466.9|33578.9|33571.9|33451.4|33444.4|934
1687172400000|2023-06-19 11:00:00|33471.4|33464.4|33463.9|33456.9|33498.9|33491.9|33443.9|33436.9|592
1687176000000|2023-06-19 12:00:00|33461.4|33454.4|33436.4|33429.4|33468.9|33461.9|33403.9|33396.9|674
1687179600000|2023-06-19 13:00:00|33433.9|33426.9|33328.9|33321.9|33436.4|33429.4|33328.9|33321.9|933
1687183200000|2023-06-19 14:00:00|33326.4|33319.4|33381.4|33374.4|33388.9|33381.9|33303.9|33296.9|1142
1687186800000|2023-06-19 15:00:00|33378.9|33371.9|33376.4|33369.4|33393.9|33386.9|33356.4|33349.4|1405
1687190400000|2023-06-19 16:00:00|33378.9|33371.9|33400.4|33385.4|33413.9|33406.9|33368.9|33361.9|500
1687194000000|2023-06-19 17:00:00|33397.9|33382.9|33387.9|33372.9|33405.4|33390.4|33377.9|33362.9|121
1687197600000|2023-06-19 18:00:00|33390.4|33375.4|33400.4|33385.4|33407.9|33392.9|33382.9|33367.9|60
1687201200000|2023-06-19 19:00:00|33397.9|33382.9|33390.4|33375.4|33400.4|33385.4|33387.9|33372.9|17
1687204800000|2023-06-19 20:00:00|33387.9|33372.9|33400.4|33385.4|33420.4|33405.4|33382.9|33367.9|111
1687208400000|2023-06-19 21:00:00|33397.9|33382.9|33389.7|33359.7|33400.4|33382.9|33388.1|33358.1|11861
1687212000000|2023-06-19 22:00:00|33392.4|33362.4|33370.4|33355.4|33415.4|33400.4|33365.4|33350.4|104
1687215600000|2023-06-19 23:00:00|33367.9|33352.9|33281.4|33274.4|33427.9|33414.4|33273.9|33266.9|1413
1687219200000|2023-06-20 00:00:00|33278.9|33271.9|33328.9|33321.9|33388.9|33381.9|33211.4|33204.4|7885
1687222800000|2023-06-20 01:00:00|33326.4|33319.4|33208.9|33201.9|33488.9|33481.9|33118.9|33111.9|6357
1687226400000|2023-06-20 02:00:00|33203.9|33196.9|33196.4|33189.4|33261.4|33254.4|33091.4|33084.4|4809
1687230000000|2023-06-20 03:00:00|33193.9|33186.9|33268.9|33261.9|33288.9|33281.9|33103.9|33096.9|3105
1687233600000|2023-06-20 04:00:00|33266.4|33259.4|33303.9|33296.9|33318.9|33311.9|33233.9|33226.9|2217
1687237200000|2023-06-20 05:00:00|33301.4|33294.4|33373.9|33366.9|33376.4|33369.4|33278.9|33271.9|3205
1687240800000|2023-06-20 06:00:00|33378.9|33371.9|33351.4|33344.4|33416.4|33409.4|33338.9|33331.9|3823
1687244400000|2023-06-20 07:00:00|33348.9|33341.9|33288.9|33281.9|33353.9|33346.9|33258.9|33251.9|1946
1687248000000|2023-06-20 08:00:00|33296.4|33289.4|33128.9|33121.9|33318.9|33311.9|33113.9|33106.9|2112
1687251600000|2023-06-20 09:00:00|33133.9|33126.9|33243.9|33236.9|33248.9|33241.9|33123.9|33116.9|1635
1687255200000|2023-06-20 10:00:00|33238.9|33231.9|33203.9|33196.9|33238.9|33231.9|33143.9|33136.9|1135
1687258800000|2023-06-20 11:00:00|33206.4|33199.4|33203.9|33196.9|33223.9|33216.9|33173.9|33166.9|447
1687262400000|2023-06-20 12:00:00|33206.4|33199.4|33253.9|33246.9|33263.9|33256.9|33193.9|33186.9|873
1687266000000|2023-06-20 13:00:00|33258.9|33251.9|33226.4|33219.4|33316.4|33309.4|33201.4|33194.4|2780
1687269600000|2023-06-20 14:00:00|33228.9|33221.9|33148.9|33141.9|33243.9|33236.9|33123.9|33116.9|2228
1687273200000|2023-06-20 15:00:00|33151.4|33144.4|33138.9|33131.9|33178.9|33171.9|33078.9|33071.9|1721
1687276800000|2023-06-20 16:00:00|33136.4|33129.4|33198.9|33191.9|33203.9|33196.9|33128.9|33121.9|871
1687280400000|2023-06-20 17:00:00|33201.4|33194.4|33186.4|33179.4|33238.9|33231.9|33178.9|33171.9|1042
1687284000000|2023-06-20 18:00:00|33183.9|33176.9|33203.9|33196.9|33208.9|33201.9|33168.9|33161.9|318
1687287600000|2023-06-20 19:00:00|33208.9|33201.9|33158.9|33151.9|33228.9|33221.9|33158.9|33151.9|1202
1687291200000|2023-06-20 20:00:00|33163.9|33156.9|33155.4|33140.4|33173.9|33166.9|33138.9|33127.9|489
1687294800000|2023-06-20 21:00:00|33152.9|33137.9|33189.4|33159.4|33217.9|33202.9|33140.4|33125.4|35541
1687298400000|2023-06-20 22:00:00|33186.5|33156.5|33142.9|33127.9|33197.8|33167.8|33142.9|33127.9|61
1687302000000|2023-06-20 23:00:00|33145.4|33130.4|33213.9|33206.9|33221.4|33214.4|33113.9|33106.9|16290
1687305600000|2023-06-21 00:00:00|33196.4|33189.4|33463.9|33456.9|33498.9|33491.9|33158.9|33151.9|7019
1687309200000|2023-06-21 01:00:00|33461.4|33454.4|33493.8|33486.8|33498.8|33491.8|33386.4|33379.4|4205
1687312800000|2023-06-21 02:00:00|33491.3|33484.3|33508.8|33501.8|33553.8|33546.8|33413.8|33406.8|3887
1687316400000|2023-06-21 03:00:00|33511.3|33504.3|33503.8|33496.8|33541.3|33534.3|33393.8|33386.8|3860
1687320000000|2023-06-21 04:00:00|33498.8|33491.8|33648.8|33641.8|33668.8|33661.8|33471.3|33464.3|3372
1687323600000|2023-06-21 05:00:00|33643.8|33636.8|33603.8|33596.8|33668.8|33661.8|33548.8|33541.8|3866
1687327200000|2023-06-21 06:00:00|33593.8|33586.8|33608.8|33601.8|33648.8|33641.8|33571.3|33564.3|4174
1687330800000|2023-06-21 07:00:00|33606.3|33599.3|33683.8|33676.8|33726.3|33719.3|33583.8|33576.8|1890
1687334400000|2023-06-21 08:00:00|33688.8|33681.8|33758.8|33751.8|33778.8|33771.8|33678.8|33671.8|1770
1687338000000|2023-06-21 09:00:00|33753.8|33746.8|33751.3|33744.3|33801.3|33794.3|33736.3|33729.3|1490
1687341600000|2023-06-21 10:00:00|33748.8|33741.8|33726.3|33719.3|33783.8|33776.8|33718.8|33711.8|870
1687345200000|2023-06-21 11:00:00|33723.8|33716.8|33738.8|33731.8|33738.8|33731.8|33688.8|33681.8|985
1687348800000|2023-06-21 12:00:00|33736.3|33729.3|33641.3|33634.3|33738.8|33731.8|33608.8|33601.8|1688
1687352400000|2023-06-21 13:00:00|33643.8|33636.8|33668.8|33661.8|33718.8|33711.8|33628.8|33621.8|1875
1687356000000|2023-06-21 14:00:00|33666.3|33659.3|33586.3|33579.3|33703.8|33696.8|33548.8|33541.8|2187
1687359600000|2023-06-21 15:00:00|33583.8|33576.8|33593.8|33586.8|33638.8|33631.8|33536.3|33529.3|1696
1687363200000|2023-06-21 16:00:00|33591.3|33584.3|33608.8|33601.8|33648.8|33641.8|33588.8|33581.8|721
1687366800000|2023-06-21 17:00:00|33606.3|33599.3|33656.3|33649.3|33656.3|33649.3|33563.8|33556.8|759
1687370400000|2023-06-21 18:00:00|33653.8|33646.8|33686.3|33679.3|33693.8|33686.8|33638.8|33631.8|1536
1687374000000|2023-06-21 19:00:00|33688.8|33681.8|33628.8|33621.8|33688.8|33681.8|33613.8|33606.8|1833
1687377600000|2023-06-21 20:00:00|33623.8|33616.8|33582.8|33567.8|33636.3|33629.3|33582.8|33567.8|829
1687381200000|2023-06-21 21:00:00|33580.3|33565.3|33562|33532|33617.8|33602.8|33519.7|33489.7|15181
1687384800000|2023-06-21 22:00:00|33562.4|33532.4|33540.3|33525.3|33605.3|33590.3|33527.8|33512.8|171
1687388400000|2023-06-21 23:00:00|33537.8|33522.8|33456.3|33449.3|33562.8|33547.8|33418.8|33411.8|15884
1687392000000|2023-06-22 00:00:00|33438.8|33431.8|33508.8|33501.8|33651.3|33644.3|33431.3|33424.3|7750
1687395600000|2023-06-22 01:00:00|33511.3|33504.3|33546.3|33539.3|33573.8|33566.8|33438.8|33431.8|3054
1687399200000|2023-06-22 02:00:00|33548.8|33541.8|33558.8|33551.8|33573.8|33566.8|33478.8|33471.8|1743
1687402800000|2023-06-22 03:00:00|33561.3|33554.3|33558.8|33551.8|33573.8|33566.8|33518.8|33511.8|1297
1687406400000|2023-06-22 04:00:00|33553.8|33546.8|33458.8|33451.8|33558.8|33551.8|33341.3|33334.3|3679
1687410000000|2023-06-22 05:00:00|33453.8|33446.8|33293.8|33286.8|33458.8|33451.8|33241.3|33234.3|5705
1687413600000|2023-06-22 06:00:00|33288.8|33281.8|33246.3|33239.3|33303.8|33296.8|33218.8|33211.8|4484
1687417200000|2023-06-22 07:00:00|33241.3|33234.3|33228.8|33221.8|33261.3|33254.3|33168.8|33161.8|1768
1687420800000|2023-06-22 08:00:00|33231.3|33224.3|33293.8|33286.8|33328.8|33321.8|33221.3|33214.3|1433
1687424400000|2023-06-22 09:00:00|33296.3|33289.3|33273.8|33266.8|33303.8|33296.8|33238.8|33231.8|495
1687428000000|2023-06-22 10:00:00|33276.3|33269.3|33208.8|33201.8|33278.8|33271.8|33203.8|33196.8|482
1687431600000|2023-06-22 11:00:00|33206.3|33199.3|33303.8|33296.8|33308.8|33301.8|33181.3|33174.3|854
1687435200000|2023-06-22 12:00:00|33306.3|33299.3|33298.8|33291.8|33313.8|33306.8|33238.8|33231.8|723
1687438800000|2023-06-22 13:00:00|33296.3|33289.3|33406.3|33399.3|33438.8|33431.8|33266.3|33259.3|1778
1687442400000|2023-06-22 14:00:00|33408.8|33401.8|33421.3|33414.3|33473.8|33466.8|33373.8|33366.8|1712
1687446000000|2023-06-22 15:00:00|33418.8|33411.8|33471.3|33464.3|33483.8|33476.8|33416.3|33409.3|1778
1687449600000|2023-06-22 16:00:00|33468.8|33461.8|33491.3|33484.3|33498.8|33491.8|33413.8|33406.8|937
1687453200000|2023-06-22 17:00:00|33493.8|33486.8|33466.3|33459.3|33493.8|33486.8|33428.8|33421.8|691
1687456800000|2023-06-22 18:00:00|33468.8|33461.8|33541.3|33534.3|33548.8|33541.8|33448.8|33441.8|945
1687460400000|2023-06-22 19:00:00|33543.8|33536.8|33503.8|33496.8|33553.8|33546.8|33483.8|33476.8|944
1687464000000|2023-06-22 20:00:00|33508.8|33501.8|33512.8|33497.8|33513.8|33506.8|33488.8|33481.8|282
1687467600000|2023-06-22 21:00:00|33510.3|33495.3|33535.2|33505.2|33535.2|33505.3|33472.8|33457.8|13417
1687471200000|2023-06-22 22:00:00|33529.8|33499.8|33557.8|33542.8|33565.3|33550.3|33515.3|33493.9|333
1687474800000|2023-06-22 23:00:00|33560.3|33545.3|33506.3|33499.3|33576.3|33569.3|33468.8|33461.8|15534
1687478400000|2023-06-23 00:00:00|33501.3|33494.3|33243.8|33236.8|33548.8|33541.8|33203.8|33196.8|6893
1687482000000|2023-06-23 01:00:00|33238.8|33231.8|32853.8|32846.8|33243.8|33236.8|32701.3|32694.3|13483
1687485600000|2023-06-23 02:00:00|32851.3|32844.3|32763.7|32756.7|32863.8|32856.8|32678.7|32671.7|5707
1687489200000|2023-06-23 03:00:00|32758.7|32751.7|32713.7|32706.7|32788.7|32781.7|32603.7|32596.7|5112
1687492800000|2023-06-23 04:00:00|32716.2|32709.2|32613.7|32606.7|32731.2|32724.2|32578.7|32571.7|4860
1687496400000|2023-06-23 05:00:00|32611.2|32604.2|32773.7|32766.7|32813.7|32806.7|32601.2|32594.2|7617
1687500000000|2023-06-23 06:00:00|32768.7|32761.7|32766.2|32759.2|32823.7|32816.7|32721.2|32714.2|5158
1687503600000|2023-06-23 07:00:00|32768.7|32761.7|32728.7|32721.7|32833.7|32826.7|32593.7|32586.7|3573
1687507200000|2023-06-23 08:00:00|32731.2|32724.2|32683.7|32676.7|32798.7|32791.7|32661.2|32654.2|2693
1687510800000|2023-06-23 09:00:00|32678.7|32671.7|32698.7|32691.7|32723.7|32716.7|32623.7|32616.7|1428
1687514400000|2023-06-23 10:00:00|32696.2|32689.2|32633.7|32626.7|32716.2|32709.2|32623.7|32616.7|714
1687518000000|2023-06-23 11:00:00|32628.7|32621.7|32628.7|32621.7|32673.7|32666.7|32628.7|32621.7|788
1687521600000|2023-06-23 12:00:00|32631.2|32624.2|32423.7|32416.7|32636.2|32629.2|32408.7|32401.7|3202
1687525200000|2023-06-23 13:00:00|32418.7|32411.7|32578.7|32571.7|32583.7|32576.7|32416.2|32409.2|3036
1687528800000|2023-06-23 14:00:00|32583.7|32576.7|32653.7|32646.7|32713.7|32706.7|32578.7|32571.7|3237
1687532400000|2023-06-23 15:00:00|32656.2|32649.2|32678.7|32671.7|32698.7|32691.7|32591.2|32584.2|1862
1687536000000|2023-06-23 16:00:00|32683.7|32676.7|32743.7|32736.7|32783.7|32776.7|32668.7|32661.7|1942
1687539600000|2023-06-23 17:00:00|32746.2|32739.2|32713.7|32706.7|32771.2|32764.2|32693.7|32686.7|1201
1687543200000|2023-06-23 18:00:00|32716.2|32709.2|32618.7|32611.7|32718.7|32711.7|32608.7|32601.7|1044
1687546800000|2023-06-23 19:00:00|32616.2|32609.2|32703.7|32696.7|32711.2|32704.2|32598.7|32591.7|1401
1687550400000|2023-06-23 20:00:00|32708.7|32701.7|32670.2|32655.2|32718.7|32711.7|32658.7|32647.7|556
1687730400000|2023-06-25 22:00:00|32657.7|32642.7|32677.7|32662.7|32687.7|32672.7|32567.7|32552.7|653
1687734000000|2023-06-25 23:00:00|32675.2|32660.2|32631.2|32624.2|32726.2|32719.2|32558.7|32551.7|25660
1687737600000|2023-06-26 00:00:00|32633.7|32626.7|32761.2|32754.2|32818.7|32811.7|32393.7|32386.7|10850
1687741200000|2023-06-26 01:00:00|32758.7|32751.7|32788.7|32781.7|32903.7|32896.7|32673.7|32666.7|5465
1687744800000|2023-06-26 02:00:00|32791.2|32784.2|32893.7|32886.7|32928.7|32921.7|32761.2|32754.2|2361
1687748400000|2023-06-26 03:00:00|32891.2|32884.2|32738.8|32731.8|32903.7|32896.7|32713.8|32706.8|2285
1687752000000|2023-06-26 04:00:00|32733.8|32726.8|32728.8|32721.8|32803.8|32796.8|32686.3|32679.3|2381
1687755600000|2023-06-26 05:00:00|32731.3|32724.3|32738.8|32731.8|32818.8|32811.8|32718.8|32711.8|3414
1687759200000|2023-06-26 06:00:00|32733.8|32726.8|32733.8|32726.8|32748.8|32741.8|32683.8|32676.8|3008
1687762800000|2023-06-26 07:00:00|32738.8|32731.8|32633.8|32626.8|32743.8|32736.8|32503.8|32496.8|2228
1687766400000|2023-06-26 08:00:00|32631.3|32624.3|32588.8|32581.8|32643.8|32636.8|32541.3|32534.3|1052
1687770000000|2023-06-26 09:00:00|32586.3|32579.3|32668.8|32661.8|32678.8|32671.8|32583.8|32576.8|638
1687773600000|2023-06-26 10:00:00|32663.8|32656.8|32591.3|32584.3|32673.8|32666.8|32583.8|32576.8|343
1687777200000|2023-06-26 11:00:00|32593.8|32586.8|32598.8|32591.8|32626.3|32619.3|32583.8|32576.8|284
1687780800000|2023-06-26 12:00:00|32603.8|32596.8|32548.8|32541.8|32608.8|32601.8|32543.8|32536.8|899
1687784400000|2023-06-26 13:00:00|32551.3|32544.3|32713.8|32706.8|32743.8|32736.8|32538.8|32531.8|1908
1687788000000|2023-06-26 14:00:00|32711.3|32704.3|32701.3|32694.3|32743.8|32736.8|32603.8|32596.8|1584
1687791600000|2023-06-26 15:00:00|32703.8|32696.8|32693.8|32686.8|32703.8|32696.8|32618.8|32611.8|1105
1687795200000|2023-06-26 16:00:00|32691.3|32684.3|32673.8|32666.8|32701.3|32694.3|32628.8|32621.8|810
1687798800000|2023-06-26 17:00:00|32676.3|32669.3|32658.8|32651.8|32698.8|32691.8|32653.8|32646.8|867
1687802400000|2023-06-26 18:00:00|32661.3|32654.3|32691.3|32684.3|32718.8|32711.8|32638.8|32631.8|661
1687806000000|2023-06-26 19:00:00|32693.8|32686.8|32638.8|32631.8|32708.8|32701.8|32626.3|32619.3|923
1687809600000|2023-06-26 20:00:00|32641.3|32634.3|32610.3|32595.3|32653.8|32646.8|32600.3|32585.3|526
1687813200000|2023-06-26 21:00:00|32607.8|32592.8|32609.3|32579.3|32615.3|32600.3|32587.8|32572.8|7773
1687816800000|2023-06-26 22:00:00|32615.2|32585.2|32620.3|32605.3|32621.2|32605.3|32597.8|32582.6|91
1687820400000|2023-06-26 23:00:00|32617.8|32602.8|32651.3|32644.3|32653.8|32646.8|32551.3|32544.3|15524
1687824000000|2023-06-27 00:00:00|32646.3|32639.3|32423.8|32416.8|32693.8|32686.8|32423.8|32416.8|6127
1687827600000|2023-06-27 01:00:00|32428.8|32421.8|32448.8|32441.8|32453.8|32446.8|32313.8|32306.8|7485
1687831200000|2023-06-27 02:00:00|32453.8|32446.8|32376.3|32369.3|32498.8|32491.8|32371.3|32364.3|3424
1687834800000|2023-06-27 03:00:00|32378.8|32371.8|32358.8|32351.8|32423.8|32416.8|32318.8|32311.8|2956
1687838400000|2023-06-27 04:00:00|32353.8|32346.8|32508.8|32501.8|32538.8|32531.8|32348.8|32341.8|2556
1687842000000|2023-06-27 05:00:00|32503.8|32496.8|32548.8|32541.8|32591.3|32584.3|32493.8|32486.8|4589
1687845600000|2023-06-27 06:00:00|32546.3|32539.3|32576.3|32569.3|32641.3|32634.3|32543.8|32536.8|3368
1687849200000|2023-06-27 07:00:00|32573.8|32566.8|32591.3|32584.3|32623.8|32616.8|32563.8|32556.8|1206
1687852800000|2023-06-27 08:00:00|32588.8|32581.8|32561.3|32554.3|32663.8|32656.8|32548.8|32541.8|1075
1687856400000|2023-06-27 09:00:00|32558.8|32551.8|32553.8|32546.8|32583.8|32576.8|32533.8|32526.8|891
1687860000000|2023-06-27 10:00:00|32548.8|32541.8|32603.8|32596.8|32603.8|32596.8|32536.3|32529.3|398
1687863600000|2023-06-27 11:00:00|32601.3|32594.3|32528.8|32521.8|32608.8|32601.8|32508.8|32501.8|817
1687867200000|2023-06-27 12:00:00|32526.3|32519.3|32566.3|32559.3|32588.8|32581.8|32498.8|32491.8|704
1687870800000|2023-06-27 13:00:00|32568.8|32561.8|32611.3|32604.3|32618.8|32611.8|32523.8|32516.8|1506
1687874400000|2023-06-27 14:00:00|32608.8|32601.8|32761.3|32754.3|32773.8|32766.8|32593.8|32586.8|2401
1687878000000|2023-06-27 15:00:00|32763.8|32756.8|32758.8|32751.8|32793.8|32786.8|32703.8|32696.8|2715
1687881600000|2023-06-27 16:00:00|32756.3|32749.3|32793.8|32786.8|32808.8|32801.8|32748.8|32741.8|782
1687885200000|2023-06-27 17:00:00|32796.3|32789.3|32893.8|32886.8|32893.8|32886.8|32793.8|32786.8|1618
1687888800000|2023-06-27 18:00:00|32891.3|32884.3|32878.8|32871.8|32898.8|32891.8|32863.8|32856.8|628
1687892400000|2023-06-27 19:00:00|32883.8|32876.8|32863.8|32856.8|32893.8|32886.8|32841.3|32834.3|1227
1687896000000|2023-06-27 20:00:00|32861.3|32854.3|32842.8|32827.8|32873.8|32866.8|32823.8|32812.8|566
1687899600000|2023-06-27 21:00:00|32840.3|32825.3|32826.6|32796.6|32842.8|32827.8|32817.8|32789.2|8198
1687903200000|2023-06-27 22:00:00|32825.8|32795.8|32767.8|32752.8|32829.2|32810.3|32750.3|32735.3|301
1687906800000|2023-06-27 23:00:00|32762.8|32747.8|32791.3|32784.3|32811.3|32804.3|32701.3|32694.3|18260
1687910400000|2023-06-28 00:00:00|32793.8|32786.8|32778.8|32771.8|32898.8|32891.8|32728.8|32721.8|7037
1687914000000|2023-06-28 01:00:00|32783.8|32776.8|32748.8|32741.8|32833.8|32826.8|32648.8|32641.8|4270
1687917600000|2023-06-28 02:00:00|32751.3|32744.3|32971.2|32964.2|33008.7|33001.7|32723.8|32716.8|5351
1687921200000|2023-06-28 03:00:00|32973.7|32966.7|33098.7|33091.7|33128.7|33121.7|32958.7|32951.7|5049
1687924800000|2023-06-28 04:00:00|33103.7|33096.7|33053.7|33046.7|33113.7|33106.7|33028.7|33021.7|3154
1687928400000|2023-06-28 05:00:00|33048.7|33041.7|33173.7|33166.7|33183.7|33176.7|33043.7|33036.7|4891
1687932000000|2023-06-28 06:00:00|33138.4|33131.4|33143.4|33136.4|33165.9|33158.9|33098.4|33091.4|5019
1687935600000|2023-06-28 07:00:00|33138.4|33131.4|33163.4|33156.4|33233.4|33226.4|33113.4|33106.4|1828
1687939200000|2023-06-28 08:00:00|33165.9|33158.9|33088.4|33081.4|33208.4|33201.4|33070.9|33063.9|1327
1687942800000|2023-06-28 09:00:00|33085.9|33078.9|33103.4|33096.4|33128.4|33121.4|33083.4|33076.4|810
1687946400000|2023-06-28 10:00:00|33108.4|33101.4|33163.4|33156.4|33183.4|33176.4|33103.4|33096.4|558
1687950000000|2023-06-28 11:00:00|33168.4|33161.4|33155.9|33148.9|33190.9|33183.9|33143.4|33136.4|603
1687953600000|2023-06-28 12:00:00|33158.4|33151.4|33130.9|33123.9|33173.4|33166.4|33110.9|33103.9|1019
1687957200000|2023-06-28 13:00:00|33133.4|33126.4|33200.9|33193.9|33208.4|33201.4|33108.4|33101.4|1679
1687960800000|2023-06-28 14:00:00|33198.4|33191.4|33203.4|33196.4|33338.4|33331.4|33183.4|33176.4|3574
1687964400000|2023-06-28 15:00:00|33205.9|33198.9|33298.4|33291.4|33298.4|33291.4|33178.4|33171.4|2689
1687968000000|2023-06-28 16:00:00|33295.9|33288.9|33238.4|33231.4|33343.4|33336.4|33210.9|33203.9|1816
1687971600000|2023-06-28 17:00:00|33235.9|33228.9|33268.4|33261.4|33303.4|33296.4|33210.9|33203.9|702
1687975200000|2023-06-28 18:00:00|33270.9|33263.9|33270.9|33263.9|33303.4|33296.4|33260.9|33253.9|750
1687978800000|2023-06-28 19:00:00|33273.4|33266.4|33268.4|33261.4|33280.9|33273.9|33213.4|33206.4|1309
1687982400000|2023-06-28 20:00:00|33265.9|33258.9|33267.4|33252.4|33300.9|33293.9|33258.4|33249.9|475
1687986000000|2023-06-28 21:00:00|33264.9|33249.9|33270.9|33240.9|33280.3|33262.4|33261.3|33231.3|11496
1687989600000|2023-06-28 22:00:00|33271.7|33241.7|33314.9|33299.9|33317.4|33302.4|33262.4|33238.5|134
1687993200000|2023-06-28 23:00:00|33317.4|33302.4|33283.4|33276.4|33358.4|33351.4|33268.4|33261.4|20745
1687996800000|2023-06-29 00:00:00|33288.4|33281.4|33438.4|33431.4|33493.4|33486.4|33288.4|33281.4|6817
1688000400000|2023-06-29 01:00:00|33445.9|33438.9|33513.4|33506.4|33543.4|33536.4|33388.4|33381.4|6589
1688004000000|2023-06-29 02:00:00|33510.9|33503.9|33343.4|33336.4|33528.4|33521.4|33263.4|33256.4|4580
1688007600000|2023-06-29 03:00:00|33338.4|33331.4|33328.4|33321.4|33358.4|33351.4|33198.4|33191.4|2942
1688011200000|2023-06-29 04:00:00|33325.9|33318.9|33328.4|33321.4|33358.4|33351.4|33283.4|33276.4|2033
1688014800000|2023-06-29 05:00:00|33325.9|33318.9|33258.4|33251.4|33395.9|33388.9|33188.4|33181.4|4463
1688018400000|2023-06-29 06:00:00|33263.4|33256.4|33180.9|33173.9|33263.4|33256.4|33170.9|33163.9|2790
1688022000000|2023-06-29 07:00:00|33183.4|33176.4|33168.4|33161.4|33243.4|33236.4|33105.9|33098.9|1174
1688025600000|2023-06-29 08:00:00|33165.9|33158.9|33238.4|33231.4|33248.4|33241.4|33158.4|33151.4|1125
1688029200000|2023-06-29 09:00:00|33240.9|33233.9|33248.4|33241.4|33258.4|33251.4|33205.9|33198.9|441
1688032800000|2023-06-29 10:00:00|33245.9|33238.9|33248.4|33241.4|33285.9|33278.9|33233.4|33226.4|480
1688036400000|2023-06-29 11:00:00|33245.9|33238.9|33230.9|33223.9|33258.4|33251.4|33208.4|33201.4|324
1688040000000|2023-06-29 12:00:00|33228.4|33221.4|33240.9|33233.9|33315.9|33308.9|33218.4|33211.4|898
1688043600000|2023-06-29 13:00:00|33243.4|33236.4|33235.9|33228.9|33258.4|33251.4|33165.9|33158.9|1584
1688047200000|2023-06-29 14:00:00|33238.4|33231.4|33133.4|33126.4|33243.4|33236.4|33108.4|33101.4|2077
1688050800000|2023-06-29 15:00:00|33130.9|33123.9|33180.9|33173.9|33200.9|33193.9|33128.4|33121.4|1549
1688054400000|2023-06-29 16:00:00|33183.4|33176.4|33183.4|33176.4|33208.4|33201.4|33170.9|33163.9|1454
1688058000000|2023-06-29 17:00:00|33180.9|33173.9|33133.4|33126.4|33180.9|33173.9|33120.9|33113.9|847
1688061600000|2023-06-29 18:00:00|33128.4|33121.4|33163.4|33156.4|33163.4|33156.4|33108.4|33101.4|559
1688065200000|2023-06-29 19:00:00|33158.4|33151.4|33203.4|33196.4|33208.4|33201.4|33158.4|33151.4|966
1688068800000|2023-06-29 20:00:00|33205.9|33198.9|33172.4|33157.4|33205.9|33198.9|33167.4|33152.4|317
1688072400000|2023-06-29 21:00:00|33174.9|33159.9|33172.4|33142.4|33174.9|33159.9|33152.4|33137.4|10015
1688076000000|2023-06-29 22:00:00|33166.5|33136.5|33182.4|33167.4|33204.9|33189.9|33163.2|33133.2|87
1688079600000|2023-06-29 23:00:00|33184.9|33169.9|33105.9|33098.9|33184.9|33176.4|33085.9|33078.9|14498
1688083200000|2023-06-30 00:00:00|33098.4|33091.4|32978.4|32971.4|33138.4|33131.4|32923.4|32916.4|8753
1688086800000|2023-06-30 01:00:00|32973.4|32966.4|33038.4|33031.4|33073.4|33066.4|32965.9|32958.9|2972
1688090400000|2023-06-30 02:00:00|33040.9|33033.9|33038.4|33031.4|33168.4|33161.4|33005.9|32998.9|4149
1688094000000|2023-06-30 03:00:00|33035.9|33028.9|33033.4|33026.4|33085.9|33078.9|32983.4|32976.4|1839
1688097600000|2023-06-30 04:00:00|33030.9|33023.9|33108.4|33101.4|33118.4|33111.4|32988.4|32981.4|2044
1688101200000|2023-06-30 05:00:00|33113.4|33106.4|33210.9|33203.9|33243.4|33236.4|33108.4|33101.4|5581
1688104800000|2023-06-30 06:00:00|33213.4|33206.4|33175.9|33168.9|33218.4|33211.4|33163.4|33156.4|3481
1688108400000|2023-06-30 07:00:00|33173.4|33166.4|33245.9|33238.9|33260.9|33253.9|33165.9|33158.9|942
1688112000000|2023-06-30 08:00:00|33248.4|33241.4|33245.9|33238.9|33283.4|33276.4|33220.9|33213.9|1267
1688115600000|2023-06-30 09:00:00|33248.4|33241.4|33278.4|33271.4|33293.4|33286.4|33238.4|33231.4|717
1688119200000|2023-06-30 10:00:00|33275.9|33268.9|33278.4|33271.4|33303.4|33296.4|33263.4|33256.4|369
1688122800000|2023-06-30 11:00:00|33275.9|33268.9|33293.4|33286.4|33295.9|33288.9|33253.4|33246.4|356
1688126400000|2023-06-30 12:00:00|33295.9|33288.9|33300.9|33293.9|33318.4|33311.4|33280.9|33273.9|944
1688130000000|2023-06-30 13:00:00|33303.4|33296.4|33400.9|33393.9|33413.4|33406.4|33303.4|33296.4|1959
1688133600000|2023-06-30 14:00:00|33403.4|33396.4|33483.4|33476.4|33493.4|33486.4|33398.4|33391.4|2690
1688137200000|2023-06-30 15:00:00|33485.9|33478.9|33475.9|33468.9|33520.9|33513.9|33450.9|33443.9|1824
1688140800000|2023-06-30 16:00:00|33478.4|33471.4|33508.4|33501.4|33513.4|33506.4|33465.9|33458.9|835
1688144400000|2023-06-30 17:00:00|33505.9|33498.9|33495.9|33488.9|33523.4|33516.4|33483.4|33476.4|949
1688148000000|2023-06-30 18:00:00|33498.4|33491.4|33498.4|33491.4|33505.9|33498.9|33488.4|33481.4|311
1688151600000|2023-06-30 19:00:00|33500.9|33493.9|33458.4|33451.4|33503.4|33496.4|33448.4|33441.4|1853
1688155200000|2023-06-30 20:00:00|33455.9|33448.9|33444.9|33429.9|33465.9|33458.9|33428.4|33421.4|566
1685311200000|2023-05-28 22:00:00|31640.5|31625.5|31630.5|31615.5|31678|31663|31588|31573|1548
1685314800000|2023-05-28 23:00:00|31633|31618|31614|31607|31671.5|31664.5|31570.5|31555.5|19907
1685318400000|2023-05-29 00:00:00|31604|31597|31409|31402|31616.5|31609.5|31361.5|31354.5|10188
1685322000000|2023-05-29 01:00:00|31406.5|31399.5|31344|31337|31451.5|31444.5|31311.5|31304.5|5070
1685325600000|2023-05-29 02:00:00|31346.5|31339.5|31351.5|31344.5|31396.5|31389.5|31321.5|31314.5|2172
1685329200000|2023-05-29 03:00:00|31356.5|31349.5|31206.5|31199.5|31366.5|31359.5|31171.5|31164.5|3935
1685332800000|2023-05-29 04:00:00|31211.5|31204.5|31281.5|31274.5|31291.5|31284.5|31196.5|31189.5|2967
1685336400000|2023-05-29 05:00:00|31276.5|31269.5|31249|31242|31306.5|31299.5|31204|31197|3546
1685340000000|2023-05-29 06:00:00|31251.5|31244.5|31371.5|31364.5|31399|31392|31241.5|31234.5|5223
1685343600000|2023-05-29 07:00:00|31369|31362|31321.5|31314.5|31391.5|31384.5|31311.5|31304.5|1321
1685347200000|2023-05-29 08:00:00|31324|31317|31326.5|31319.5|31381.5|31374.5|31321.5|31314.5|600
1685350800000|2023-05-29 09:00:00|31329|31322|31271.5|31264.5|31356.5|31349.5|31256.5|31249.5|674
1685354400000|2023-05-29 10:00:00|31274|31267|31231.5|31224.5|31279|31272|31231.5|31224.5|385
1685358000000|2023-05-29 11:00:00|31236.5|31229.5|31256.5|31249.5|31256.5|31249.5|31214|31207|471
1685361600000|2023-05-29 12:00:00|31254|31247|31236.5|31229.5|31266.5|31259.5|31206.5|31199.5|436
1685365200000|2023-05-29 13:00:00|31239|31232|31246.5|31239.5|31251.5|31244.5|31226.5|31219.5|593
1685368800000|2023-05-29 14:00:00|31251.5|31244.5|31306.5|31299.5|31321.5|31314.5|31246.5|31239.5|635
1685372400000|2023-05-29 15:00:00|31311.5|31304.5|31301.5|31294.5|31326.5|31319.5|31301.5|31294.5|881
1685376000000|2023-05-29 16:00:00|31299|31292|31305.5|31290.5|31311.5|31304.5|31291.5|31284.5|267
1685379600000|2023-05-29 17:00:00|31308|31293|31305.5|31290.5|31310.5|31295.5|31305.5|31290.5|40
1685383200000|2023-05-29 18:00:00|31308|31293|31305.5|31290.5|31310.5|31295.5|31305.5|31290.5|7
1685386800000|2023-05-29 19:00:00|31300.5|31285.5|31308|31293|31310.5|31295.5|31300.5|31285.5|17
1685390400000|2023-05-29 20:00:00|31305.5|31290.5|31290.5|31275.5|31308|31293|31285.5|31270.5|33
1685394000000|2023-05-29 21:00:00|31288|31273|31312.5|31282.5|31315.5|31300.5|31288|31273|16671
1685397600000|2023-05-29 22:00:00|31301.2|31271.2|31288|31273|31318|31303|31280.5|31265.5|249
1685401200000|2023-05-29 23:00:00|31285.5|31270.5|31221.5|31214.5|31310.5|31295.5|31216.5|31209.5|1787
1685404800000|2023-05-30 00:00:00|31211.5|31204.5|31126.5|31119.5|31389|31382|31096.5|31089.5|11096
1685408400000|2023-05-30 01:00:00|31129|31122|31081.5|31074.5|31181.5|31174.5|31076.5|31069.5|4661
1685412000000|2023-05-30 02:00:00|31079|31072|31121.5|31114.5|31151.5|31144.5|31066.5|31059.5|2816
1685415600000|2023-05-30 03:00:00|31124|31117|31231.5|31224.5|31234|31227|31096.5|31089.5|2843
1685419200000|2023-05-30 04:00:00|31226.5|31219.5|31346.5|31339.5|31366.5|31359.5|31206.5|31199.5|4964
1685422800000|2023-05-30 05:00:00|31344|31337|31321.5|31314.5|31381.5|31374.5|31306.5|31299.5|4286
1685426400000|2023-05-30 06:00:00|31326.5|31319.5|31336.5|31329.5|31406.5|31399.5|31321.5|31314.5|4511
1685430000000|2023-05-30 07:00:00|31341.5|31334.5|31341.5|31334.5|31381.5|31374.5|31231.5|31224.5|2730
1685433600000|2023-05-30 08:00:00|31346.5|31339.5|31304|31297|31376.5|31369.5|31296.5|31289.5|1132
1685437200000|2023-05-30 09:00:00|31306.5|31299.5|31421.5|31414.5|31451.5|31444.5|31299|31292|3010
1685440800000|2023-05-30 10:00:00|31419|31412|31376.5|31369.5|31421.5|31414.5|31366.5|31359.5|854
1685444400000|2023-05-30 11:00:00|31379|31372|31331.5|31324.5|31386.5|31379.5|31301.5|31294.5|1381
1685448000000|2023-05-30 12:00:00|31334|31327|31316.5|31309.5|31354|31347|31286.5|31279.5|1345
1685451600000|2023-05-30 13:00:00|31311.5|31304.5|31244|31237|31356.5|31349.5|31221.5|31214.5|2469
1685455200000|2023-05-30 14:00:00|31241.5|31234.5|31171.5|31164.5|31276.5|31269.5|31141.5|31134.5|3352
1685458800000|2023-05-30 15:00:00|31169|31162|31151.5|31144.5|31191.5|31184.5|31096.5|31089.5|2986
1685462400000|2023-05-30 16:00:00|31149|31142|31156.5|31149.5|31161.5|31154.5|31096.5|31089.5|1077
1685466000000|2023-05-30 17:00:00|31154|31147|31089|31082|31156.5|31149.5|31076.5|31069.5|1067
1685469600000|2023-05-30 18:00:00|31086.5|31079.5|31171.5|31164.5|31186.5|31179.5|31071.5|31064.5|1455
1685473200000|2023-05-30 19:00:00|31166.5|31159.5|31141.5|31134.5|31186.5|31179.5|31131.5|31124.5|1409
1685476800000|2023-05-30 20:00:00|31139|31132|31130.5|31115.5|31171.5|31164.5|31126.5|31115.5|653
1685480400000|2023-05-30 21:00:00|31125.5|31110.5|31159.1|31129.1|31171.2|31150.5|31123|31108|40832
1685484000000|2023-05-30 22:00:00|31158.4|31128.4|31108|31093|31161.6|31131.6|31108|31093|101
1685487600000|2023-05-30 23:00:00|31105.5|31090.5|31091.5|31084.5|31146.5|31139.5|31089|31075.5|18904
1685491200000|2023-05-31 00:00:00|31089|31082|31011.5|31004.5|31101.5|31094.5|30931.5|30924.5|8045
1685494800000|2023-05-31 01:00:00|31009|31002|31096.4|31089.4|31146.5|31139.5|31006.5|30999.5|4994
1685498400000|2023-05-31 02:00:00|31093.9|31086.9|31001.4|30994.4|31096.4|31089.4|30961.4|30954.4|2510
1685502000000|2023-05-31 03:00:00|30998.9|30991.9|30936.4|30929.4|30998.9|30991.9|30901.4|30894.4|3465
1685505600000|2023-05-31 04:00:00|30938.9|30931.9|30861.4|30854.4|30946.4|30939.4|30791.4|30784.4|5106
1685509200000|2023-05-31 05:00:00|30856.4|30849.4|30891.4|30884.4|30916.4|30909.4|30791.4|30784.4|7834
1685512800000|2023-05-31 06:00:00|30886.4|30879.4|30841.4|30834.4|30923.9|30916.9|30826.4|30819.4|6444
1685516400000|2023-05-31 07:00:00|30838.9|30831.9|30951.4|30944.4|30966.4|30959.4|30818.9|30811.9|2321
1685520000000|2023-05-31 08:00:00|30948.9|30941.9|30946.4|30939.4|30956.4|30949.4|30866.4|30859.4|1872
1685523600000|2023-05-31 09:00:00|30943.9|30936.9|30896.4|30889.4|30976.4|30969.4|30891.4|30884.4|1133
1685527200000|2023-05-31 10:00:00|30898.9|30891.9|30916.4|30909.4|30931.4|30924.4|30843.9|30836.9|1047
1685530800000|2023-05-31 11:00:00|30918.9|30911.9|30816.4|30809.4|30926.4|30919.4|30798.9|30791.9|988
1685534400000|2023-05-31 12:00:00|30811.4|30804.4|30791.4|30784.4|30826.4|30819.4|30748.9|30741.9|1257
1685538000000|2023-05-31 13:00:00|30788.9|30781.9|30786.4|30779.4|30841.4|30834.4|30766.4|30759.4|1799
1685541600000|2023-05-31 14:00:00|30783.9|30776.9|30683.9|30676.9|30871.4|30864.4|30658.9|30651.9|4407
1685545200000|2023-05-31 15:00:00|30686.4|30679.4|30691.4|30684.4|30726.4|30719.4|30643.9|30636.9|2018
1685548800000|2023-05-31 16:00:00|30693.9|30686.9|30726.4|30719.4|30741.4|30734.4|30671.4|30664.4|1025
1685552400000|2023-05-31 17:00:00|30728.9|30721.9|30771.4|30764.4|30776.4|30769.4|30716.4|30709.4|1128
1685556000000|2023-05-31 18:00:00|30773.9|30766.9|30723.9|30716.9|30776.4|30769.4|30706.4|30699.4|1124
1685559600000|2023-05-31 19:00:00|30726.4|30719.4|30781.4|30774.4|30816.4|30809.4|30701.4|30694.4|1900
1685563200000|2023-05-31 20:00:00|30786.4|30779.4|30772.9|30757.9|30796.4|30789.4|30761.4|30752.9|604
1685566800000|2023-05-31 21:00:00|30775.4|30760.4|30800|30770|30802.2|30780.4|30770.4|30755.4|15365
1685570400000|2023-05-31 22:00:00|30799.2|30769.2|30792.9|30777.9|30807.5|30777.9|30775.4|30760.4|74
1685574000000|2023-05-31 23:00:00|30795.4|30780.4|30896.4|30889.4|30901.4|30894.4|30771.4|30760.4|20041
1685577600000|2023-06-01 00:00:00|30891.4|30884.4|31056.4|31049.4|31126.4|31119.4|30851.4|30844.4|8976
1685581200000|2023-06-01 01:00:00|31061.4|31054.4|30958.9|30951.9|31196.4|31189.4|30871.4|30864.4|6502
1685584800000|2023-06-01 02:00:00|30961.4|30954.4|31011.4|31004.4|31033.9|31026.9|30936.4|30929.4|2656
1685588400000|2023-06-01 03:00:00|31008.9|31001.9|31111.4|31104.4|31121.4|31114.4|30996.4|30989.4|2157
1685592000000|2023-06-01 04:00:00|31113.9|31106.9|31101.4|31094.4|31146.4|31139.4|31078.9|31071.9|1723
1685595600000|2023-06-01 05:00:00|31098.9|31091.9|31126.4|31119.4|31161.4|31154.4|31096.4|31089.4|3219
1685599200000|2023-06-01 06:00:00|31136.4|31129.4|31178.9|31171.9|31191.4|31184.4|31106.4|31099.4|3277
1685602800000|2023-06-01 07:00:00|31176.4|31169.4|31241.4|31234.4|31271.4|31264.4|31166.4|31159.4|2827
1685606400000|2023-06-01 08:00:00|31243.9|31236.9|31321.4|31314.4|31346.4|31339.4|31206.4|31199.4|2083
1685610000000|2023-06-01 09:00:00|31323.9|31316.9|31321.4|31314.4|31341.4|31334.4|31293.9|31286.9|1531
1685613600000|2023-06-01 10:00:00|31318.9|31311.9|31296.4|31289.4|31331.4|31324.4|31296.4|31289.4|734
1685617200000|2023-06-01 11:00:00|31298.9|31291.9|31291.4|31284.4|31321.4|31314.4|31281.4|31274.4|999
1685620800000|2023-06-01 12:00:00|31288.9|31281.9|31206.4|31199.4|31316.4|31309.4|31196.4|31189.4|2046
1685624400000|2023-06-01 13:00:00|31201.4|31194.4|31203.9|31196.9|31251.4|31244.4|31181.4|31174.4|2134
1685628000000|2023-06-01 14:00:00|31206.4|31199.4|31321.4|31314.4|31336.4|31329.4|31191.4|31184.4|3869
1685631600000|2023-06-01 15:00:00|31318.9|31311.9|31351.4|31344.4|31351.4|31344.4|31281.4|31274.4|3575
1685635200000|2023-06-01 16:00:00|31346.4|31339.4|31371.4|31364.4|31376.4|31369.4|31331.4|31324.4|2249
1685638800000|2023-06-01 17:00:00|31376.4|31369.4|31406.4|31399.4|31408.9|31401.9|31366.4|31359.4|1234
1685642400000|2023-06-01 18:00:00|31403.9|31396.9|31416.4|31409.4|31423.9|31416.9|31391.4|31384.4|1320
1685646000000|2023-06-01 19:00:00|31421.4|31414.4|31406.4|31399.4|31441.4|31434.4|31341.4|31334.4|2128
1685649600000|2023-06-01 20:00:00|31403.9|31396.9|31405.4|31390.4|31416.4|31409.4|31391.4|31384.4|629
1685653200000|2023-06-01 21:00:00|31407.9|31392.9|31399.4|31369.4|31416.2|31395.4|31397.9|31369.4|18448
1685656800000|2023-06-01 22:00:00|31394.5|31364.5|31407.9|31392.9|31417.9|31402.9|31392.6|31362.6|114
1685660400000|2023-06-01 23:00:00|31410.4|31395.4|31333.9|31326.9|31410.4|31395.4|31291.4|31284.4|20121
1685664000000|2023-06-02 00:00:00|31331.4|31324.4|31336.4|31329.4|31426.4|31419.4|31276.4|31269.4|4892
1685667600000|2023-06-02 01:00:00|31331.4|31324.4|31416.4|31409.4|31426.4|31419.4|31306.4|31299.4|5156
1685671200000|2023-06-02 02:00:00|31418.9|31411.9|31371.4|31364.4|31421.4|31414.4|31361.4|31354.4|1869
1685674800000|2023-06-02 03:00:00|31368.9|31361.9|31441.4|31434.4|31466.4|31459.4|31336.4|31329.4|4335
1685678400000|2023-06-02 04:00:00|31443.9|31436.9|31466.4|31459.4|31496.4|31489.4|31431.4|31424.4|3036
1685682000000|2023-06-02 05:00:00|31468.9|31461.9|31536.4|31529.4|31536.4|31529.4|31466.4|31459.4|2882
1685685600000|2023-06-02 06:00:00|31533.9|31526.9|31593.9|31586.9|31616.4|31609.4|31521.4|31514.4|4885
1685689200000|2023-06-02 07:00:00|31591.4|31584.4|31738.9|31731.9|31741.4|31734.4|31576.4|31569.4|3251
1685692800000|2023-06-02 08:00:00|31741.4|31734.4|31803.9|31796.9|31806.4|31799.4|31736.4|31729.4|2924
1685696400000|2023-06-02 09:00:00|31801.4|31794.4|31786.4|31779.4|31861.4|31854.4|31778.9|31771.9|1958
1685700000000|2023-06-02 10:00:00|31788.9|31781.9|31821.4|31814.4|31831.4|31824.4|31773.9|31766.9|1209
1685703600000|2023-06-02 11:00:00|31826.4|31819.4|31806.4|31799.4|31846.4|31839.4|31801.4|31794.4|899
1685707200000|2023-06-02 12:00:00|31808.9|31801.9|31871.4|31864.4|31911.4|31904.4|31751.4|31744.4|3079
1685710800000|2023-06-02 13:00:00|31868.9|31861.9|31896.4|31889.4|31971.4|31964.4|31856.4|31849.4|5223
1685714400000|2023-06-02 14:00:00|31901.4|31894.4|31976.4|31969.4|31991.4|31984.4|31841.4|31834.4|4388
1685718000000|2023-06-02 15:00:00|31973.9|31966.9|31951.4|31944.4|32001.4|31994.4|31916.4|31909.4|3682
1685721600000|2023-06-02 16:00:00|31956.4|31949.4|31986.4|31979.4|31986.4|31979.4|31926.4|31919.4|1814
1685725200000|2023-06-02 17:00:00|31983.9|31976.9|32001.4|31994.4|32016.4|32009.4|31976.4|31969.4|1567
1685728800000|2023-06-02 18:00:00|31996.4|31989.4|31971.4|31964.4|32006.4|31999.4|31961.4|31954.4|1097
1685732400000|2023-06-02 19:00:00|31973.9|31966.9|31971.4|31964.4|31991.4|31984.4|31956.4|31949.4|2195
1685736000000|2023-06-02 20:00:00|31966.4|31959.4|31960.4|31945.4|31971.4|31964.4|31941.4|31934.4|664
1685916000000|2023-06-04 22:00:00|31982.9|31967.9|32005.4|31990.4|32030.4|32015.4|31912.9|31897.9|710
1685919600000|2023-06-04 23:00:00|32012.9|31997.9|31911.4|31904.4|32020.4|32005.4|31891.4|31884.4|19668
1685923200000|2023-06-05 00:00:00|31913.9|31906.9|31933.9|31926.9|31961.4|31954.4|31816.4|31809.4|7443
1685926800000|2023-06-05 01:00:00|31936.4|31929.4|32066.4|32059.4|32071.4|32064.4|31896.4|31889.4|7989
1685930400000|2023-06-05 02:00:00|32063.9|32056.9|32086.2|32079.2|32096.2|32089.2|32036.4|32029.4|4634
1685934000000|2023-06-05 03:00:00|32088.7|32081.7|32053.7|32046.7|32166.2|32159.2|32041.2|32034.2|3634
1685937600000|2023-06-05 04:00:00|32056.2|32049.2|32131.2|32124.2|32136.2|32129.2|32043.7|32036.7|3654
1685941200000|2023-06-05 05:00:00|32126.2|32119.2|32201.2|32194.2|32208.7|32201.7|32111.2|32104.2|6715
1685944800000|2023-06-05 06:00:00|32211.2|32204.2|32313.7|32306.7|32333.7|32326.7|32211.2|32204.2|7229
1685948400000|2023-06-05 07:00:00|32316.2|32309.2|32436.2|32429.2|32453.7|32446.7|32276.2|32269.2|3378
1685952000000|2023-06-05 08:00:00|32438.7|32431.7|32388.7|32381.7|32476.2|32469.2|32361.2|32354.2|2321
1685955600000|2023-06-05 09:00:00|32391.2|32384.2|32436.2|32429.2|32466.2|32459.2|32381.2|32374.2|2346
1685959200000|2023-06-05 10:00:00|32438.7|32431.7|32536.2|32529.2|32546.2|32539.2|32426.2|32419.2|1657
1685962800000|2023-06-05 11:00:00|32541.2|32534.2|32536.2|32529.2|32566.2|32559.2|32521.2|32514.2|1584
1685966400000|2023-06-05 12:00:00|32533.7|32526.7|32461.2|32454.2|32571.2|32564.2|32433.7|32426.7|2738
1685970000000|2023-06-05 13:00:00|32463.7|32456.7|32286.2|32279.2|32486.2|32479.2|32281.2|32274.2|4317
1685973600000|2023-06-05 14:00:00|32283.7|32276.7|32141.2|32134.2|32308.7|32301.7|32066.2|32059.2|10719
1685977200000|2023-06-05 15:00:00|32146.2|32139.2|32221.2|32214.2|32236.2|32229.2|32091.2|32084.2|3415
1685980800000|2023-06-05 16:00:00|32223.7|32216.7|32321.2|32314.2|32326.2|32319.2|32181.2|32174.2|2824
1685984400000|2023-06-05 17:00:00|32316.2|32309.2|32231.2|32224.2|32326.2|32319.2|32191.2|32184.2|3565
1685988000000|2023-06-05 18:00:00|32233.7|32226.7|32176.2|32169.2|32246.2|32239.2|32096.2|32089.2|3966
1685991600000|2023-06-05 19:00:00|32173.7|32166.7|32106.2|32099.2|32183.7|32176.7|32101.2|32094.2|3205
1685995200000|2023-06-05 20:00:00|32103.7|32096.7|32127.7|32112.7|32186.2|32179.2|32103.7|32096.7|1370
1685998800000|2023-06-05 21:00:00|32125.2|32110.2|32142.9|32112.9|32162.7|32147.7|32112.7|32097.7|25443
1686002400000|2023-06-05 22:00:00|32134.3|32104.3|32075.2|32060.2|32139.2|32110.2|32070.2|32055.2|271
1686006000000|2023-06-05 23:00:00|32070.2|32055.2|32018.7|32011.7|32110.2|32095.2|31941.2|31934.2|50322
1686009600000|2023-06-06 00:00:00|32021.2|32014.2|32191.2|32184.2|32216.2|32209.2|31931.2|31924.2|11492
1686013200000|2023-06-06 01:00:00|32188.7|32181.7|32256.2|32249.2|32326.2|32319.2|32163.7|32156.7|7188
1686016800000|2023-06-06 02:00:00|32253.7|32246.7|32326.2|32319.2|32371.2|32364.2|32193.7|32186.7|3609
1686020400000|2023-06-06 03:00:00|32321.2|32314.2|32396.2|32389.2|32398.7|32391.7|32256.2|32249.2|3822
1686024000000|2023-06-06 04:00:00|32398.7|32391.7|32441.2|32434.2|32491.2|32484.2|32373.7|32366.7|3804
1686027600000|2023-06-06 05:00:00|32446.2|32439.2|32516.2|32509.2|32541.2|32534.2|32421.2|32414.2|6699
1686031200000|2023-06-06 06:00:00|32513.7|32506.7|32376.2|32369.2|32513.7|32506.7|32366.2|32359.2|6069
1686034800000|2023-06-06 07:00:00|32386.2|32379.2|32398.7|32391.7|32451.2|32444.2|32286.2|32279.2|3914
1686038400000|2023-06-06 08:00:00|32401.2|32394.2|32286.2|32279.2|32406.2|32399.2|32241.2|32234.2|3809
1686042000000|2023-06-06 09:00:00|32288.7|32281.7|32381.2|32374.2|32396.2|32389.2|32268.7|32261.7|4359
1686045600000|2023-06-06 10:00:00|32383.7|32376.7|32431.2|32424.2|32436.2|32429.2|32361.2|32354.2|1538
1686049200000|2023-06-06 11:00:00|32428.7|32421.7|32446.2|32439.2|32456.2|32449.2|32426.2|32419.2|1155
1686052800000|2023-06-06 12:00:00|32451.2|32444.2|32431.2|32424.2|32491.2|32484.2|32421.2|32414.2|1548
1686056400000|2023-06-06 13:00:00|32428.7|32421.7|32511.2|32504.2|32528.7|32521.7|32366.2|32359.2|4541
1686060000000|2023-06-06 14:00:00|32513.7|32506.7|32626.2|32619.2|32646.2|32639.2|32506.2|32499.2|5516
1686063600000|2023-06-06 15:00:00|32628.7|32621.7|32701.2|32694.2|32706.2|32699.2|32553.7|32546.7|7604
1686067200000|2023-06-06 16:00:00|32703.7|32696.7|32641.2|32634.2|32706.2|32699.2|32631.2|32624.2|5391
1686070800000|2023-06-06 17:00:00|32638.7|32631.7|32646.2|32639.2|32686.2|32679.2|32606.2|32599.2|5766
1686074400000|2023-06-06 18:00:00|32643.7|32636.7|32668.7|32661.7|32691.2|32684.2|32621.2|32614.2|3454
1686078000000|2023-06-06 19:00:00|32671.2|32664.2|32646.2|32639.2|32673.7|32666.7|32616.2|32609.2|3153
1686081600000|2023-06-06 20:00:00|32643.7|32636.7|32637.7|32622.7|32666.2|32659.2|32631.2|32620.2|1340
1686085200000|2023-06-06 21:00:00|32640.2|32625.2|32653.6|32623.6|32657.5|32635.2|32617.7|32602.7|42476
1686088800000|2023-06-06 22:00:00|32651.3|32621.3|32582.7|32567.7|32651.3|32621.3|32580.2|32565.2|263
1686092400000|2023-06-06 23:00:00|32585.2|32570.2|32638.7|32631.7|32656.2|32649.2|32570.2|32555.2|28963
1686096000000|2023-06-07 00:00:00|32628.7|32621.7|32396.2|32389.2|32718.7|32711.7|32396.2|32389.2|11426
1686099600000|2023-06-07 01:00:00|32401.2|32394.2|32131.2|32124.2|32428.7|32421.7|31991.2|31984.2|12970
1686103200000|2023-06-07 02:00:00|32128.7|32121.7|32066.2|32059.2|32128.7|32121.7|32016.2|32009.2|3838
1686106800000|2023-06-07 03:00:00|32068.7|32061.7|32286.1|32279.1|32291.1|32284.1|32036.2|32029.2|3717
1686110400000|2023-06-07 04:00:00|32281.1|32274.1|32146.1|32139.1|32301.1|32294.1|31963.6|31956.6|6487
1686114000000|2023-06-07 05:00:00|32143.6|32136.6|31921.1|31914.1|32196.1|32189.1|31911.1|31904.1|5724
1686117600000|2023-06-07 06:00:00|31918.6|31911.6|31893.6|31886.6|31936.1|31929.1|31841.1|31834.1|3950
1686121200000|2023-06-07 07:00:00|31896.1|31889.1|31811.1|31804.1|31916.1|31909.1|31796.1|31789.1|2213
1686124800000|2023-06-07 08:00:00|31808.6|31801.6|31851.1|31844.1|31921.1|31914.1|31773.6|31766.6|2190
1686128400000|2023-06-07 09:00:00|31856.1|31849.1|31781.1|31774.1|31881.1|31874.1|31778.6|31771.6|2002
1686132000000|2023-06-07 10:00:00|31778.6|31771.6|31891.1|31884.1|31921.1|31914.1|31778.6|31771.6|632
1686135600000|2023-06-07 11:00:00|31888.6|31881.6|31991.1|31984.1|32006.1|31999.1|31858.6|31851.6|2443
1686139200000|2023-06-07 12:00:00|31986.1|31979.1|31963.6|31956.6|31991.1|31984.1|31936.1|31929.1|1202
1686142800000|2023-06-07 13:00:00|31961.1|31954.1|32066.1|32059.1|32096.1|32089.1|31911.1|31904.1|6720
1686146400000|2023-06-07 14:00:00|32053.6|32046.6|31906.1|31899.1|32096.1|32089.1|31816.1|31809.1|2977
1686150000000|2023-06-07 15:00:00|31903.6|31896.6|31946.1|31939.1|32021.1|32014.1|31901.1|31894.1|2281
1686153600000|2023-06-07 16:00:00|31941.1|31934.1|31951.1|31944.1|32001.1|31994.1|31916.1|31909.1|1033
1686157200000|2023-06-07 17:00:00|31948.6|31941.6|31913.6|31906.6|31973.6|31966.6|31866.1|31859.1|803
1686160800000|2023-06-07 18:00:00|31916.1|31909.1|31941.1|31934.1|31966.1|31959.1|31896.1|31889.1|1555
1686164400000|2023-06-07 19:00:00|31936.1|31929.1|31891.1|31884.1|31976.1|31969.1|31881.1|31874.1|1221
1686168000000|2023-06-07 20:00:00|31896.1|31889.1|31880.1|31865.1|31911.1|31904.1|31836.1|31829.1|781
1686171600000|2023-06-07 21:00:00|31857.6|31842.6|31845.1|31815.1|31867.6|31852.6|31822.6|31807.6|12242
1686175200000|2023-06-07 22:00:00|31844.6|31814.6|31870.1|31855.1|31892.6|31877.6|31841.6|31811.6|321
1686178800000|2023-06-07 23:00:00|31867.6|31852.6|31933.6|31926.6|31938.6|31931.6|31823.6|31816.6|30458
1686182400000|2023-06-08 00:00:00|31936.1|31929.1|31931.1|31924.1|32031.1|32024.1|31866.1|31859.1|7407
1686186000000|2023-06-08 01:00:00|31926.1|31919.1|31938.4|31931.4|32041.1|32034.1|31853.4|31846.4|6133
1686189600000|2023-06-08 02:00:00|31935.9|31928.9|31853.4|31846.4|31943.4|31936.4|31823.4|31816.4|3766
1686193200000|2023-06-08 03:00:00|31855.9|31848.9|31603.4|31596.4|31885.9|31878.9|31570.9|31563.9|8619
1686196800000|2023-06-08 04:00:00|31600.9|31593.9|31468.4|31461.4|31628.4|31621.4|31453.4|31446.4|4919
1686200400000|2023-06-08 05:00:00|31465.9|31458.9|31658.4|31651.4|31723.4|31716.4|31423.4|31416.4|9857
1686204000000|2023-06-08 06:00:00|31653.4|31646.4|31675.9|31668.9|31723.4|31716.4|31640.9|31633.9|5158
1686207600000|2023-06-08 07:00:00|31678.4|31671.4|31718.4|31711.4|31793.4|31786.4|31670.9|31663.9|3798
1686211200000|2023-06-08 08:00:00|31720.9|31713.9|31763.4|31756.4|31803.4|31796.4|31718.4|31711.4|4767
1686214800000|2023-06-08 09:00:00|31760.9|31753.9|31768.4|31761.4|31783.4|31776.4|31728.4|31721.4|1390
1686218400000|2023-06-08 10:00:00|31763.4|31756.4|31743.4|31736.4|31798.4|31791.4|31733.4|31726.4|1553
1686222000000|2023-06-08 11:00:00|31738.4|31731.4|31718.4|31711.4|31748.4|31741.4|31673.4|31666.4|2519
1686225600000|2023-06-08 12:00:00|31720.9|31713.9|31648.4|31641.4|31745.9|31738.9|31643.4|31636.4|2455
1686229200000|2023-06-08 13:00:00|31650.9|31643.9|31578.4|31571.4|31653.4|31646.4|31493.4|31486.4|3488
1686232800000|2023-06-08 14:00:00|31580.9|31573.9|31673.4|31666.4|31673.4|31666.4|31550.9|31543.9|2837
1686236400000|2023-06-08 15:00:00|31675.9|31668.9|31723.4|31716.4|31743.4|31736.4|31650.9|31643.9|3159
1686240000000|2023-06-08 16:00:00|31718.4|31711.4|31800.9|31793.9|31813.4|31806.4|31708.4|31701.4|1381
1686243600000|2023-06-08 17:00:00|31803.4|31796.4|31775.9|31768.9|31813.4|31806.4|31728.4|31721.4|1552
1686247200000|2023-06-08 18:00:00|31778.4|31771.4|31848.4|31841.4|31853.4|31846.4|31770.9|31763.9|2328
1686250800000|2023-06-08 19:00:00|31853.4|31846.4|31888.4|31881.4|31908.4|31901.4|31833.4|31826.4|1956
1686254400000|2023-06-08 20:00:00|31885.9|31878.9|31892.4|31877.4|31893.4|31886.4|31835.9|31828.9|780
1686258000000|2023-06-08 21:00:00|31894.9|31879.9|31936.5|31906.5|31936.9|31912.4|31879.9|31864.9|28698
1686261600000|2023-06-08 22:00:00|31935.7|31905.7|31894.9|31879.9|31936.8|31906.8|31874.9|31859.9|87
1686265200000|2023-06-08 23:00:00|31892.4|31877.4|31970.9|31963.9|32033.4|32026.4|31889.9|31874.9|19443
1686268800000|2023-06-09 00:00:00|32005.9|31998.9|32098.4|32091.4|32253.4|32246.4|31920.9|31913.9|11329
1686272400000|2023-06-09 01:00:00|32103.4|32096.4|32213.4|32206.4|32213.4|32206.4|32103.4|32096.4|3701
1686276000000|2023-06-09 02:00:00|32208.4|32201.4|32153.4|32146.4|32230.9|32223.9|32040.9|32033.9|3104
1686279600000|2023-06-09 03:00:00|32148.4|32141.4|32258.4|32251.4|32268.4|32261.4|32118.4|32111.4|2689
1686283200000|2023-06-09 04:00:00|32253.4|32246.4|32203.4|32196.4|32278.4|32271.4|32173.4|32166.4|2064
1686286800000|2023-06-09 05:00:00|32208.4|32201.4|32258.4|32251.4|32303.4|32296.4|32188.4|32181.4|5001
1686290400000|2023-06-09 06:00:00|32253.4|32246.4|32250.9|32243.9|32263.4|32256.4|32215.9|32208.9|4856
1686294000000|2023-06-09 07:00:00|32253.4|32246.4|32343.4|32336.4|32350.9|32343.9|32168.4|32161.4|3347
1686297600000|2023-06-09 08:00:00|32340.9|32333.9|32458.4|32451.4|32463.4|32456.4|32338.4|32331.4|5044
1686301200000|2023-06-09 09:00:00|32465.9|32458.9|32405.9|32398.9|32483.4|32476.4|32380.9|32373.9|3185
1686304800000|2023-06-09 10:00:00|32403.4|32396.4|32430.9|32423.9|32468.4|32461.4|32363.4|32356.4|2199
1686308400000|2023-06-09 11:00:00|32433.4|32426.4|32480.9|32473.9|32500.9|32493.9|32425.9|32418.9|1842
1686312000000|2023-06-09 12:00:00|32478.4|32471.4|32470.9|32463.9|32503.4|32496.4|32400.9|32393.9|2050
1686315600000|2023-06-09 13:00:00|32468.4|32461.4|32538.4|32531.4|32548.4|32541.4|32440.9|32433.9|2159
1686319200000|2023-06-09 14:00:00|32540.9|32533.9|32443.4|32436.4|32553.4|32546.4|32383.4|32376.4|3514
1686322800000|2023-06-09 15:00:00|32445.9|32438.9|32328.4|32321.4|32478.4|32471.4|32323.4|32316.4|3023
1686326400000|2023-06-09 16:00:00|32330.9|32323.9|32398.4|32391.4|32398.4|32391.4|32303.4|32296.4|1940
1686330000000|2023-06-09 17:00:00|32395.9|32388.9|32438.4|32431.4|32438.4|32431.4|32373.4|32366.4|971
1686333600000|2023-06-09 18:00:00|32440.9|32433.9|32408.4|32401.4|32458.4|32451.4|32358.4|32351.4|1104
1686337200000|2023-06-09 19:00:00|32413.4|32406.4|32393.4|32386.4|32433.4|32426.4|32358.4|32351.4|2306
1686340800000|2023-06-09 20:00:00|32390.9|32383.9|32324.9|32309.9|32418.4|32411.4|32315.9|32302.4|608
1686520800000|2023-06-11 22:00:00|32354.9|32339.9|32432.4|32417.4|32437.4|32422.4|32352.4|32337.4|323
1686524400000|2023-06-11 23:00:00|32437.4|32422.4|32443.4|32436.4|32464.9|32449.9|32390.9|32383.9|25570
1686528000000|2023-06-12 00:00:00|32440.9|32433.9|32473.4|32466.4|32498.4|32491.4|32363.4|32356.4|5828
1686531600000|2023-06-12 01:00:00|32468.4|32461.4|32498.4|32491.4|32528.4|32521.4|32438.4|32431.4|2303
1686535200000|2023-06-12 02:00:00|32495.9|32488.9|32498.4|32491.4|32548.4|32541.4|32473.4|32466.4|1705
1686538800000|2023-06-12 03:00:00|32493.4|32486.4|32403.4|32396.4|32508.4|32501.4|32273.4|32266.4|3225
1686542400000|2023-06-12 04:00:00|32405.9|32398.9|32393.4|32386.4|32405.9|32398.9|32318.4|32311.4|1501
1686546000000|2023-06-12 05:00:00|32390.9|32383.9|32463.4|32456.4|32473.4|32466.4|32373.4|32366.4|2813
1686549600000|2023-06-12 06:00:00|32455.9|32448.9|32478.4|32471.4|32478.4|32471.4|32438.4|32431.4|2327
1686553200000|2023-06-12 07:00:00|32480.9|32473.9|32570.9|32563.9|32603.4|32596.4|32473.4|32466.4|1888
1686556800000|2023-06-12 08:00:00|32568.4|32561.4|32598.4|32591.4|32618.4|32611.4|32548.4|32541.4|1517
1686560400000|2023-06-12 09:00:00|32595.9|32588.9|32593.4|32586.4|32643.4|32636.4|32573.4|32566.4|1021
1686564000000|2023-06-12 10:00:00|32588.4|32581.4|32583.4|32576.4|32593.4|32586.4|32508.4|32501.4|2241
1686567600000|2023-06-12 11:00:00|32578.4|32571.4|32603.4|32596.4|32628.4|32621.4|32573.4|32566.4|1047
1686571200000|2023-06-12 12:00:00|32600.9|32593.9|32593.4|32586.4|32613.4|32606.4|32558.4|32551.4|1186
1686574800000|2023-06-12 13:00:00|32590.9|32583.9|32623.4|32616.4|32628.4|32621.4|32533.4|32526.4|2119
1686578400000|2023-06-12 14:00:00|32628.4|32621.4|32615.9|32608.9|32645.9|32638.9|32578.4|32571.4|2203
1686582000000|2023-06-12 15:00:00|32618.4|32611.4|32638.4|32631.4|32643.4|32636.4|32593.4|32586.4|1702
1686585600000|2023-06-12 16:00:00|32635.9|32628.9|32658.4|32651.4|32665.9|32658.9|32623.4|32616.4|1135
1686589200000|2023-06-12 17:00:00|32653.4|32646.4|32658.4|32651.4|32663.4|32656.4|32623.4|32616.4|813
1686592800000|2023-06-12 18:00:00|32663.4|32656.4|32685.9|32678.9|32688.4|32681.4|32638.4|32631.4|772
1686596400000|2023-06-12 19:00:00|32688.4|32681.4|32738.4|32731.4|32753.4|32746.4|32678.4|32671.4|2582
1686600000000|2023-06-12 20:00:00|32733.4|32726.4|32734.9|32719.9|32743.4|32736.4|32718.4|32707.4|578
1686603600000|2023-06-12 21:00:00|32732.4|32717.4|32778.3|32748.3|32808.7|32778.7|32699.9|32684.9|13858
1686607200000|2023-06-12 22:00:00|32778.2|32748.2|32759.9|32744.9|32778.2|32749.9|32729.9|32714.9|163
1686610800000|2023-06-12 23:00:00|32762.4|32747.4|32660.9|32653.9|32772.4|32757.4|32653.4|32646.4|14213
1686614400000|2023-06-13 00:00:00|32658.4|32651.4|32738.4|32731.4|32808.4|32801.4|32658.4|32651.4|5116
1686618000000|2023-06-13 01:00:00|32740.9|32733.9|32935.9|32928.9|32998.4|32991.4|32723.4|32716.4|4940
1686621600000|2023-06-13 02:00:00|32938.4|32931.4|32948.4|32941.4|32998.4|32991.4|32875.9|32868.9|2447
1686625200000|2023-06-13 03:00:00|32953.4|32946.4|33108.2|33101.2|33125.7|33118.7|32923.4|32916.4|3658
1686628800000|2023-06-13 04:00:00|33113.2|33106.2|33023.2|33016.2|33138.2|33131.2|32978.2|32971.2|3776
1686632400000|2023-06-13 05:00:00|33018.2|33011.2|33048.2|33041.2|33078.2|33071.2|32983.2|32976.2|4857
1686636000000|2023-06-13 06:00:00|33043.2|33036.2|33108.2|33101.2|33140.7|33133.7|33000.7|32993.7|4443
1686639600000|2023-06-13 07:00:00|33105.7|33098.7|33145.7|33138.7|33218.2|33211.2|33098.2|33091.2|2375
1686643200000|2023-06-13 08:00:00|33143.2|33136.2|33273.2|33266.2|33335.7|33328.7|33120.7|33113.7|3187
1686646800000|2023-06-13 09:00:00|33275.7|33268.7|33213.2|33206.2|33318.2|33311.2|33193.2|33186.2|2302
1686650400000|2023-06-13 10:00:00|33208.2|33201.2|33268.2|33261.2|33278.2|33271.2|33175.7|33168.7|1819
1686654000000|2023-06-13 11:00:00|33270.7|33263.7|33248.2|33241.2|33288.2|33281.2|33223.2|33216.2|1086
1686657600000|2023-06-13 12:00:00|33250.7|33243.7|33450.7|33443.7|33458.2|33451.2|33230.7|33223.7|4272
1686661200000|2023-06-13 13:00:00|33453.2|33446.2|33493.2|33486.2|33558.2|33551.2|33408.2|33401.2|5827
1686664800000|2023-06-13 14:00:00|33495.7|33488.7|33508.2|33501.2|33548.2|33541.2|33443.2|33436.2|3643
1686668400000|2023-06-13 15:00:00|33510.7|33503.7|33488.2|33481.2|33598.2|33591.2|33485.7|33478.7|3137
1686672000000|2023-06-13 16:00:00|33490.7|33483.7|33518.2|33511.2|33525.7|33518.7|33453.2|33446.2|2571
1686675600000|2023-06-13 17:00:00|33515.7|33508.7|33503.2|33496.2|33523.2|33516.2|33453.2|33446.2|1012
1686679200000|2023-06-13 18:00:00|33500.7|33493.7|33493.2|33486.2|33523.2|33516.2|33430.7|33423.7|1634
1686682800000|2023-06-13 19:00:00|33495.7|33488.7|33473.2|33466.2|33503.2|33496.2|33448.2|33441.2|2104
1686686400000|2023-06-13 20:00:00|33468.2|33461.2|33467.2|33452.2|33498.2|33491.2|33455.7|33448.7|432
1686690000000|2023-06-13 21:00:00|33464.7|33449.7|33528.6|33498.6|33540.1|33510.1|33457.2|33442.2|24740
1686693600000|2023-06-13 22:00:00|33523|33493|33459.7|33444.7|33525.7|33497.2|33442.2|33427.2|263
1686697200000|2023-06-13 23:00:00|33457.2|33442.2|33390.7|33383.7|33483.2|33476.2|33378.2|33371.2|24900
1686700800000|2023-06-14 00:00:00|33375.7|33368.7|33303.2|33296.2|33493.2|33486.2|33213.2|33206.2|8860
1686704400000|2023-06-14 01:00:00|33308.2|33301.2|33378.2|33371.2|33408.2|33401.2|33278.2|33271.2|4289
1686708000000|2023-06-14 02:00:00|33380.7|33373.7|33353.2|33346.2|33393.2|33386.2|33240.7|33233.7|2305
1686711600000|2023-06-14 03:00:00|33350.7|33343.7|33413.2|33406.2|33425.7|33418.7|33278.2|33271.2|1886
1686715200000|2023-06-14 04:00:00|33410.7|33403.7|33568.2|33561.2|33570.7|33563.7|33403.2|33396.2|3046
1686718800000|2023-06-14 05:00:00|33565.7|33558.7|33518.2|33511.2|33678.2|33671.2|33493.2|33486.2|7088
1686722400000|2023-06-14 06:00:00|33508.2|33501.2|33608.2|33601.2|33638.2|33631.2|33508.2|33501.2|3999
1686726000000|2023-06-14 07:00:00|33610.7|33603.7|33703.2|33696.2|33785.7|33778.7|33593.2|33586.2|2745
1686729600000|2023-06-14 08:00:00|33700.7|33693.7|33720.7|33713.7|33730.7|33723.7|33648.2|33641.2|1252
1686733200000|2023-06-14 09:00:00|33718.2|33711.2|33678.2|33671.2|33753.2|33746.2|33663.2|33656.2|1555
1686736800000|2023-06-14 10:00:00|33680.7|33673.7|33783.2|33776.2|33828.2|33821.2|33675.7|33668.7|1538
1686740400000|2023-06-14 11:00:00|33780.7|33773.7|33643.2|33636.2|33795.7|33788.7|33623.2|33616.2|1786
1686744000000|2023-06-14 12:00:00|33638.2|33631.2|33548.2|33541.2|33670.7|33663.7|33528.2|33521.2|2306
1686747600000|2023-06-14 13:00:00|33550.7|33543.7|33460.7|33453.7|33583.2|33576.2|33388.2|33381.2|5442
1686751200000|2023-06-14 14:00:00|33463.2|33456.2|33538.2|33531.2|33600.7|33593.7|33460.7|33453.7|3562
1686754800000|2023-06-14 15:00:00|33540.7|33533.7|33548.2|33541.2|33573.2|33566.2|33493.2|33486.2|1817
1686758400000|2023-06-14 16:00:00|33543.2|33536.2|33528.2|33521.2|33553.2|33546.2|33495.7|33488.7|884
1686762000000|2023-06-14 17:00:00|33523.2|33516.2|33420.7|33413.7|33528.2|33521.2|33408.2|33401.2|1299
1686765600000|2023-06-14 18:00:00|33385.7|33378.7|33525.7|33518.7|33553.2|33546.2|33283.2|33276.2|5259
1686769200000|2023-06-14 19:00:00|33528.2|33521.2|33553.2|33546.2|33590.7|33583.7|33453.2|33446.2|3038
1686772800000|2023-06-14 20:00:00|33548.2|33541.2|33654.7|33639.7|33658.2|33651.2|33543.2|33536.2|1073
1686776400000|2023-06-14 21:00:00|33644.7|33629.7|33702.3|33672.3|33756.9|33726.9|33642.2|33627.2|26727
1686780000000|2023-06-14 22:00:00|33695.1|33665.1|33697.2|33682.2|33707.2|33692.2|33619.7|33604.7|215
1686783600000|2023-06-14 23:00:00|33699.7|33684.7|33515.7|33508.7|33702.2|33691.2|33508.2|33501.2|21759
1686787200000|2023-06-15 00:00:00|33503.2|33496.2|33633.2|33626.2|33648.2|33641.2|33388.2|33381.2|6327
1686790800000|2023-06-15 01:00:00|33628.2|33621.2|33558.2|33551.2|33668.2|33661.2|33438.2|33431.2|5223
1686794400000|2023-06-15 02:00:00|33560.7|33553.7|33793.2|33786.2|33808.2|33801.2|33508.2|33501.2|4400
1686798000000|2023-06-15 03:00:00|33790.7|33783.7|33713.2|33706.2|33793.2|33786.2|33625.7|33618.7|3653
1686801600000|2023-06-15 04:00:00|33708.2|33701.2|33648.2|33641.2|33768.2|33761.2|33618.2|33611.2|2451
1686805200000|2023-06-15 05:00:00|33645.7|33638.7|33480.7|33473.7|33658.2|33651.2|33468.2|33461.2|4916
1686808800000|2023-06-15 06:00:00|33483.2|33476.2|33458.2|33451.2|33503.2|33496.2|33418.2|33411.2|4256
1686812400000|2023-06-15 07:00:00|33463.2|33456.2|33565.7|33558.7|33598.2|33591.2|33448.2|33441.2|1926
1686816000000|2023-06-15 08:00:00|33568.2|33561.2|33413.2|33406.2|33595.7|33588.7|33340.7|33333.7|3048
1686819600000|2023-06-15 09:00:00|33415.7|33408.7|33268.2|33261.2|33463.2|33456.2|33168.2|33161.2|6897
1686823200000|2023-06-15 10:00:00|33273.2|33266.2|33208.2|33201.2|33283.2|33276.2|33193.2|33186.2|1732
1686826800000|2023-06-15 11:00:00|33213.2|33206.2|33260.7|33253.7|33290.7|33283.7|33213.2|33206.2|1579
1686830400000|2023-06-15 12:00:00|33258.2|33251.2|33208.2|33201.2|33318.2|33311.2|33178.2|33171.2|2163
1686834000000|2023-06-15 13:00:00|33203.2|33196.2|33345.7|33338.7|33363.2|33356.2|33193.2|33186.2|3437
1686837600000|2023-06-15 14:00:00|33348.2|33341.2|33435.7|33428.7|33443.2|33436.2|33338.2|33331.2|3442
1686841200000|2023-06-15 15:00:00|33438.2|33431.2|33473.2|33466.2|33503.2|33496.2|33413.2|33406.2|1873
1686844800000|2023-06-15 16:00:00|33470.7|33463.7|33495.7|33488.7|33495.7|33488.7|33433.2|33426.2|1085
1686848400000|2023-06-15 17:00:00|33493.2|33486.2|33518.2|33511.2|33528.2|33521.2|33465.7|33458.7|1247
1686852000000|2023-06-15 18:00:00|33520.7|33513.7|33578.2|33571.2|33583.2|33576.2|33483.2|33476.2|1029
1686855600000|2023-06-15 19:00:00|33583.2|33576.2|33530.7|33523.7|33583.2|33576.2|33493.2|33486.2|1493
1686859200000|2023-06-15 20:00:00|33533.2|33526.2|33509.7|33494.7|33540.7|33533.7|33505.7|33492.2|302
1686862800000|2023-06-15 21:00:00|33499.7|33484.7|33488.5|33458.5|33502.2|33487.2|33427.2|33412.2|25281
1686866400000|2023-06-15 22:00:00|33482.5|33452.5|33499.7|33484.7|33527.2|33512.2|33472.7|33442.7|107
1686870000000|2023-06-15 23:00:00|33497.2|33482.2|33420.7|33413.7|33503.2|33496.2|33380.7|33373.7|19517
1686873600000|2023-06-16 00:00:00|33425.7|33418.7|33288.2|33281.2|33433.2|33426.2|33188.2|33181.2|7031
1686877200000|2023-06-16 01:00:00|33283.2|33276.2|33263.2|33256.2|33333.2|33326.2|33218.2|33211.2|3593
1686880800000|2023-06-16 02:00:00|33265.7|33258.7|33495.7|33488.7|33580.7|33573.7|33265.7|33258.7|4847
1686884400000|2023-06-16 03:00:00|33498.2|33491.2|33563.2|33556.2|33613.2|33606.2|33443.2|33436.2|4390
1686888000000|2023-06-16 04:00:00|33568.2|33561.2|33549|33542|33583.2|33576.2|33511.5|33504.5|2065
1686891600000|2023-06-16 05:00:00|33544|33537|33751.5|33744.5|33789|33782|33539|33532|6210
1686895200000|2023-06-16 06:00:00|33744|33737|33716.5|33709.5|33744|33737|33619|33612|5595
1686898800000|2023-06-16 07:00:00|33714|33707|33764|33757|33826.5|33819.5|33704|33697|3063
1686902400000|2023-06-16 08:00:00|33769|33762|33901.5|33894.5|33914|33907|33739|33732|1876
1686906000000|2023-06-16 09:00:00|33899|33892|33926.5|33919.5|33954|33947|33879|33872|1802
1686909600000|2023-06-16 10:00:00|33924|33917|33944|33937|33949|33942|33854|33847|1512
1686913200000|2023-06-16 11:00:00|33946.5|33939.5|33969|33962|34014|34007|33936.5|33929.5|1918
1686916800000|2023-06-16 12:00:00|33966.5|33959.5|33986.5|33979.5|34009|34002|33951.5|33944.5|1038
1686920400000|2023-06-16 13:00:00|33989|33982|33911.5|33904.5|34019|34012|33886.5|33879.5|3293
1686924000000|2023-06-16 14:00:00|33926.5|33919.5|33884|33877|33981.5|33974.5|33804|33797|3834
1686927600000|2023-06-16 15:00:00|33886.5|33879.5|33899|33892|33914|33907|33806.5|33799.5|3117
1686931200000|2023-06-16 16:00:00|33901.5|33894.5|33944|33937|33949|33942|33879|33872|1251
1686934800000|2023-06-16 17:00:00|33946.5|33939.5|33864|33857|33951.5|33944.5|33841.5|33834.5|1072
1686938400000|2023-06-16 18:00:00|33861.5|33854.5|33804|33797|33869|33862|33804|33797|891
1686942000000|2023-06-16 19:00:00|33809|33802|33744|33737|33811.5|33804.5|33694|33687|2991
1686945600000|2023-06-16 20:00:00|33739|33732|33788|33773|33804|33797|33736.5|33729.5|361
1687125600000|2023-06-18 22:00:00|33785.5|33770.5|33810.5|33795.5|33845.5|33830.5|33785.5|33770.5|228
1687129200000|2023-06-18 23:00:00|33813|33798|33819|33812|33874|33867|33788|33773|22374
1687132800000|2023-06-19 00:00:00|33821.5|33814.5|33629|33622|33821.5|33814.5|33504|33497|8566
1687136400000|2023-06-19 01:00:00|33626.5|33619.5|33628.9|33621.9|33664|33657|33564|33557|3929
1687140000000|2023-06-19 02:00:00|33631.4|33624.4|33693.9|33686.9|33721.4|33714.4|33628.9|33621.9|2833
1687143600000|2023-06-19 03:00:00|33688.9|33681.9|33318.9|33311.9|33701.4|33694.4|33278.9|33271.9|6792
1687147200000|2023-06-19 04:00:00|33311.4|33304.4|33298.9|33291.9|33366.4|33359.4|33233.9|33226.9|4951
1687150800000|2023-06-19 05:00:00|33296.4|33289.4|33396.4|33389.4|33398.9|33391.9|33268.9|33261.9|4443
1687154400000|2023-06-19 06:00:00|33388.9|33381.9|33468.9|33461.9|33473.9|33466.9|33363.9|33356.9|3615
1687158000000|2023-06-19 07:00:00|33471.4|33464.4|33488.9|33481.9|33603.9|33596.9|33446.4|33439.4|2474
1687161600000|2023-06-19 08:00:00|33493.9|33486.9|33471.4|33464.4|33548.9|33541.9|33433.9|33426.9|1179
1687165200000|2023-06-19 09:00:00|33468.9|33461.9|33568.9|33561.9|33573.9|33566.9|33458.9|33451.9|1556
1687168800000|2023-06-19 10:00:00|33566.4|33559.4|33473.9|33466.9|33578.9|33571.9|33451.4|33444.4|934
1687172400000|2023-06-19 11:00:00|33471.4|33464.4|33463.9|33456.9|33498.9|33491.9|33443.9|33436.9|592
1687176000000|2023-06-19 12:00:00|33461.4|33454.4|33436.4|33429.4|33468.9|33461.9|33403.9|33396.9|674
1687179600000|2023-06-19 13:00:00|33433.9|33426.9|33328.9|33321.9|33436.4|33429.4|33328.9|33321.9|933
1687183200000|2023-06-19 14:00:00|33326.4|33319.4|33381.4|33374.4|33388.9|33381.9|33303.9|33296.9|1142
1687186800000|2023-06-19 15:00:00|33378.9|33371.9|33376.4|33369.4|33393.9|33386.9|33356.4|33349.4|1405
1687190400000|2023-06-19 16:00:00|33378.9|33371.9|33400.4|33385.4|33413.9|33406.9|33368.9|33361.9|500
1687194000000|2023-06-19 17:00:00|33397.9|33382.9|33387.9|33372.9|33405.4|33390.4|33377.9|33362.9|121
1687197600000|2023-06-19 18:00:00|33390.4|33375.4|33400.4|33385.4|33407.9|33392.9|33382.9|33367.9|60
1687201200000|2023-06-19 19:00:00|33397.9|33382.9|33390.4|33375.4|33400.4|33385.4|33387.9|33372.9|17
1687204800000|2023-06-19 20:00:00|33387.9|33372.9|33400.4|33385.4|33420.4|33405.4|33382.9|33367.9|111
1687208400000|2023-06-19 21:00:00|33397.9|33382.9|33389.7|33359.7|33400.4|33382.9|33388.1|33358.1|11861
1687212000000|2023-06-19 22:00:00|33392.4|33362.4|33370.4|33355.4|33415.4|33400.4|33365.4|33350.4|104
1687215600000|2023-06-19 23:00:00|33367.9|33352.9|33281.4|33274.4|33427.9|33414.4|33273.9|33266.9|1413
1687219200000|2023-06-20 00:00:00|33278.9|33271.9|33328.9|33321.9|33388.9|33381.9|33211.4|33204.4|7885
1687222800000|2023-06-20 01:00:00|33326.4|33319.4|33208.9|33201.9|33488.9|33481.9|33118.9|33111.9|6357
1687226400000|2023-06-20 02:00:00|33203.9|33196.9|33196.4|33189.4|33261.4|33254.4|33091.4|33084.4|4809
1687230000000|2023-06-20 03:00:00|33193.9|33186.9|33268.9|33261.9|33288.9|33281.9|33103.9|33096.9|3105
1687233600000|2023-06-20 04:00:00|33266.4|33259.4|33303.9|33296.9|33318.9|33311.9|33233.9|33226.9|2217
1687237200000|2023-06-20 05:00:00|33301.4|33294.4|33373.9|33366.9|33376.4|33369.4|33278.9|33271.9|3205
1687240800000|2023-06-20 06:00:00|33378.9|33371.9|33351.4|33344.4|33416.4|33409.4|33338.9|33331.9|3823
1687244400000|2023-06-20 07:00:00|33348.9|33341.9|33288.9|33281.9|33353.9|33346.9|33258.9|33251.9|1946
1687248000000|2023-06-20 08:00:00|33296.4|33289.4|33128.9|33121.9|33318.9|33311.9|33113.9|33106.9|2112
1687251600000|2023-06-20 09:00:00|33133.9|33126.9|33243.9|33236.9|33248.9|33241.9|33123.9|33116.9|1635
1687255200000|2023-06-20 10:00:00|33238.9|33231.9|33203.9|33196.9|33238.9|33231.9|33143.9|33136.9|1135
1687258800000|2023-06-20 11:00:00|33206.4|33199.4|33203.9|33196.9|33223.9|33216.9|33173.9|33166.9|447
1687262400000|2023-06-20 12:00:00|33206.4|33199.4|33253.9|33246.9|33263.9|33256.9|33193.9|33186.9|873
1687266000000|2023-06-20 13:00:00|33258.9|33251.9|33226.4|33219.4|33316.4|33309.4|33201.4|33194.4|2780
1687269600000|2023-06-20 14:00:00|33228.9|33221.9|33148.9|33141.9|33243.9|33236.9|33123.9|33116.9|2228
1687273200000|2023-06-20 15:00:00|33151.4|33144.4|33138.9|33131.9|33178.9|33171.9|33078.9|33071.9|1721
1687276800000|2023-06-20 16:00:00|33136.4|33129.4|33198.9|33191.9|33203.9|33196.9|33128.9|33121.9|871
1687280400000|2023-06-20 17:00:00|33201.4|33194.4|33186.4|33179.4|33238.9|33231.9|33178.9|33171.9|1042
1687284000000|2023-06-20 18:00:00|33183.9|33176.9|33203.9|33196.9|33208.9|33201.9|33168.9|33161.9|318
1687287600000|2023-06-20 19:00:00|33208.9|33201.9|33158.9|33151.9|33228.9|33221.9|33158.9|33151.9|1202
1687291200000|2023-06-20 20:00:00|33163.9|33156.9|33155.4|33140.4|33173.9|33166.9|33138.9|33127.9|489
1687294800000|2023-06-20 21:00:00|33152.9|33137.9|33189.4|33159.4|33217.9|33202.9|33140.4|33125.4|35541
1687298400000|2023-06-20 22:00:00|33186.5|33156.5|33142.9|33127.9|33197.8|33167.8|33142.9|33127.9|61
1687302000000|2023-06-20 23:00:00|33145.4|33130.4|33213.9|33206.9|33221.4|33214.4|33113.9|33106.9|16290
1687305600000|2023-06-21 00:00:00|33196.4|33189.4|33463.9|33456.9|33498.9|33491.9|33158.9|33151.9|7019
1687309200000|2023-06-21 01:00:00|33461.4|33454.4|33493.8|33486.8|33498.8|33491.8|33386.4|33379.4|4205
1687312800000|2023-06-21 02:00:00|33491.3|33484.3|33508.8|33501.8|33553.8|33546.8|33413.8|33406.8|3887
1687316400000|2023-06-21 03:00:00|33511.3|33504.3|33503.8|33496.8|33541.3|33534.3|33393.8|33386.8|3860
1687320000000|2023-06-21 04:00:00|33498.8|33491.8|33648.8|33641.8|33668.8|33661.8|33471.3|33464.3|3372
1687323600000|2023-06-21 05:00:00|33643.8|33636.8|33603.8|33596.8|33668.8|33661.8|33548.8|33541.8|3866
1687327200000|2023-06-21 06:00:00|33593.8|33586.8|33608.8|33601.8|33648.8|33641.8|33571.3|33564.3|4174
1687330800000|2023-06-21 07:00:00|33606.3|33599.3|33683.8|33676.8|33726.3|33719.3|33583.8|33576.8|1890
1687334400000|2023-06-21 08:00:00|33688.8|33681.8|33758.8|33751.8|33778.8|33771.8|33678.8|33671.8|1770
1687338000000|2023-06-21 09:00:00|33753.8|33746.8|33751.3|33744.3|33801.3|33794.3|33736.3|33729.3|1490
1687341600000|2023-06-21 10:00:00|33748.8|33741.8|33726.3|33719.3|33783.8|33776.8|33718.8|33711.8|870
1687345200000|2023-06-21 11:00:00|33723.8|33716.8|33738.8|33731.8|33738.8|33731.8|33688.8|33681.8|985
1687348800000|2023-06-21 12:00:00|33736.3|33729.3|33641.3|33634.3|33738.8|33731.8|33608.8|33601.8|1688
1687352400000|2023-06-21 13:00:00|33643.8|33636.8|33668.8|33661.8|33718.8|33711.8|33628.8|33621.8|1875
1687356000000|2023-06-21 14:00:00|33666.3|33659.3|33586.3|33579.3|33703.8|33696.8|33548.8|33541.8|2187
1687359600000|2023-06-21 15:00:00|33583.8|33576.8|33593.8|33586.8|33638.8|33631.8|33536.3|33529.3|1696
1687363200000|2023-06-21 16:00:00|33591.3|33584.3|33608.8|33601.8|33648.8|33641.8|33588.8|33581.8|721
1687366800000|2023-06-21 17:00:00|33606.3|33599.3|33656.3|33649.3|33656.3|33649.3|33563.8|33556.8|759
1687370400000|2023-06-21 18:00:00|33653.8|33646.8|33686.3|33679.3|33693.8|33686.8|33638.8|33631.8|1536
1687374000000|2023-06-21 19:00:00|33688.8|33681.8|33628.8|33621.8|33688.8|33681.8|33613.8|33606.8|1833
1687377600000|2023-06-21 20:00:00|33623.8|33616.8|33582.8|33567.8|33636.3|33629.3|33582.8|33567.8|829
1687381200000|2023-06-21 21:00:00|33580.3|33565.3|33562|33532|33617.8|33602.8|33519.7|33489.7|15181
1687384800000|2023-06-21 22:00:00|33562.4|33532.4|33540.3|33525.3|33605.3|33590.3|33527.8|33512.8|171
1687388400000|2023-06-21 23:00:00|33537.8|33522.8|33456.3|33449.3|33562.8|33547.8|33418.8|33411.8|15884
1687392000000|2023-06-22 00:00:00|33438.8|33431.8|33508.8|33501.8|33651.3|33644.3|33431.3|33424.3|7750
1687395600000|2023-06-22 01:00:00|33511.3|33504.3|33546.3|33539.3|33573.8|33566.8|33438.8|33431.8|3054
1687399200000|2023-06-22 02:00:00|33548.8|33541.8|33558.8|33551.8|33573.8|33566.8|33478.8|33471.8|1743
1687402800000|2023-06-22 03:00:00|33561.3|33554.3|33558.8|33551.8|33573.8|33566.8|33518.8|33511.8|1297
1687406400000|2023-06-22 04:00:00|33553.8|33546.8|33458.8|33451.8|33558.8|33551.8|33341.3|33334.3|3679
1687410000000|2023-06-22 05:00:00|33453.8|33446.8|33293.8|33286.8|33458.8|33451.8|33241.3|33234.3|5705
1687413600000|2023-06-22 06:00:00|33288.8|33281.8|33246.3|33239.3|33303.8|33296.8|33218.8|33211.8|4484
1687417200000|2023-06-22 07:00:00|33241.3|33234.3|33228.8|33221.8|33261.3|33254.3|33168.8|33161.8|1768
1687420800000|2023-06-22 08:00:00|33231.3|33224.3|33293.8|33286.8|33328.8|33321.8|33221.3|33214.3|1433
1687424400000|2023-06-22 09:00:00|33296.3|33289.3|33273.8|33266.8|33303.8|33296.8|33238.8|33231.8|495
1687428000000|2023-06-22 10:00:00|33276.3|33269.3|33208.8|33201.8|33278.8|33271.8|33203.8|33196.8|482
1687431600000|2023-06-22 11:00:00|33206.3|33199.3|33303.8|33296.8|33308.8|33301.8|33181.3|33174.3|854
1687435200000|2023-06-22 12:00:00|33306.3|33299.3|33298.8|33291.8|33313.8|33306.8|33238.8|33231.8|723
1687438800000|2023-06-22 13:00:00|33296.3|33289.3|33406.3|33399.3|33438.8|33431.8|33266.3|33259.3|1778
1687442400000|2023-06-22 14:00:00|33408.8|33401.8|33421.3|33414.3|33473.8|33466.8|33373.8|33366.8|1712
1687446000000|2023-06-22 15:00:00|33418.8|33411.8|33471.3|33464.3|33483.8|33476.8|33416.3|33409.3|1778
1687449600000|2023-06-22 16:00:00|33468.8|33461.8|33491.3|33484.3|33498.8|33491.8|33413.8|33406.8|937
1687453200000|2023-06-22 17:00:00|33493.8|33486.8|33466.3|33459.3|33493.8|33486.8|33428.8|33421.8|691
1687456800000|2023-06-22 18:00:00|33468.8|33461.8|33541.3|33534.3|33548.8|33541.8|33448.8|33441.8|945
1687460400000|2023-06-22 19:00:00|33543.8|33536.8|33503.8|33496.8|33553.8|33546.8|33483.8|33476.8|944
1687464000000|2023-06-22 20:00:00|33508.8|33501.8|33512.8|33497.8|33513.8|33506.8|33488.8|33481.8|282
1687467600000|2023-06-22 21:00:00|33510.3|33495.3|33535.2|33505.2|33535.2|33505.3|33472.8|33457.8|13417
1687471200000|2023-06-22 22:00:00|33529.8|33499.8|33557.8|33542.8|33565.3|33550.3|33515.3|33493.9|333
1687474800000|2023-06-22 23:00:00|33560.3|33545.3|33506.3|33499.3|33576.3|33569.3|33468.8|33461.8|15534
1687478400000|2023-06-23 00:00:00|33501.3|33494.3|33243.8|33236.8|33548.8|33541.8|33203.8|33196.8|6893
1687482000000|2023-06-23 01:00:00|33238.8|33231.8|32853.8|32846.8|33243.8|33236.8|32701.3|32694.3|13483
1687485600000|2023-06-23 02:00:00|32851.3|32844.3|32763.7|32756.7|32863.8|32856.8|32678.7|32671.7|5707
1687489200000|2023-06-23 03:00:00|32758.7|32751.7|32713.7|32706.7|32788.7|32781.7|32603.7|32596.7|5112
1687492800000|2023-06-23 04:00:00|32716.2|32709.2|32613.7|32606.7|32731.2|32724.2|32578.7|32571.7|4860
1687496400000|2023-06-23 05:00:00|32611.2|32604.2|32773.7|32766.7|32813.7|32806.7|32601.2|32594.2|7617
1687500000000|2023-06-23 06:00:00|32768.7|32761.7|32766.2|32759.2|32823.7|32816.7|32721.2|32714.2|5158
1687503600000|2023-06-23 07:00:00|32768.7|32761.7|32728.7|32721.7|32833.7|32826.7|32593.7|32586.7|3573
1687507200000|2023-06-23 08:00:00|32731.2|32724.2|32683.7|32676.7|32798.7|32791.7|32661.2|32654.2|2693
1687510800000|2023-06-23 09:00:00|32678.7|32671.7|32698.7|32691.7|32723.7|32716.7|32623.7|32616.7|1428
1687514400000|2023-06-23 10:00:00|32696.2|32689.2|32633.7|32626.7|32716.2|32709.2|32623.7|32616.7|714
1687518000000|2023-06-23 11:00:00|32628.7|32621.7|32628.7|32621.7|32673.7|32666.7|32628.7|32621.7|788
1687521600000|2023-06-23 12:00:00|32631.2|32624.2|32423.7|32416.7|32636.2|32629.2|32408.7|32401.7|3202
1687525200000|2023-06-23 13:00:00|32418.7|32411.7|32578.7|32571.7|32583.7|32576.7|32416.2|32409.2|3036
1687528800000|2023-06-23 14:00:00|32583.7|32576.7|32653.7|32646.7|32713.7|32706.7|32578.7|32571.7|3237
1687532400000|2023-06-23 15:00:00|32656.2|32649.2|32678.7|32671.7|32698.7|32691.7|32591.2|32584.2|1862
1687536000000|2023-06-23 16:00:00|32683.7|32676.7|32743.7|32736.7|32783.7|32776.7|32668.7|32661.7|1942
1687539600000|2023-06-23 17:00:00|32746.2|32739.2|32713.7|32706.7|32771.2|32764.2|32693.7|32686.7|1201
1687543200000|2023-06-23 18:00:00|32716.2|32709.2|32618.7|32611.7|32718.7|32711.7|32608.7|32601.7|1044
1687546800000|2023-06-23 19:00:00|32616.2|32609.2|32703.7|32696.7|32711.2|32704.2|32598.7|32591.7|1401
1687550400000|2023-06-23 20:00:00|32708.7|32701.7|32670.2|32655.2|32718.7|32711.7|32658.7|32647.7|556
1687730400000|2023-06-25 22:00:00|32657.7|32642.7|32677.7|32662.7|32687.7|32672.7|32567.7|32552.7|653
1687734000000|2023-06-25 23:00:00|32675.2|32660.2|32631.2|32624.2|32726.2|32719.2|32558.7|32551.7|25660
1687737600000|2023-06-26 00:00:00|32633.7|32626.7|32761.2|32754.2|32818.7|32811.7|32393.7|32386.7|10850
1687741200000|2023-06-26 01:00:00|32758.7|32751.7|32788.7|32781.7|32903.7|32896.7|32673.7|32666.7|5465
1687744800000|2023-06-26 02:00:00|32791.2|32784.2|32893.7|32886.7|32928.7|32921.7|32761.2|32754.2|2361
1687748400000|2023-06-26 03:00:00|32891.2|32884.2|32738.8|32731.8|32903.7|32896.7|32713.8|32706.8|2285
1687752000000|2023-06-26 04:00:00|32733.8|32726.8|32728.8|32721.8|32803.8|32796.8|32686.3|32679.3|2381
1687755600000|2023-06-26 05:00:00|32731.3|32724.3|32738.8|32731.8|32818.8|32811.8|32718.8|32711.8|3414
1687759200000|2023-06-26 06:00:00|32733.8|32726.8|32733.8|32726.8|32748.8|32741.8|32683.8|32676.8|3008
1687762800000|2023-06-26 07:00:00|32738.8|32731.8|32633.8|32626.8|32743.8|32736.8|32503.8|32496.8|2228
1687766400000|2023-06-26 08:00:00|32631.3|32624.3|32588.8|32581.8|32643.8|32636.8|32541.3|32534.3|1052
1687770000000|2023-06-26 09:00:00|32586.3|32579.3|32668.8|32661.8|32678.8|32671.8|32583.8|32576.8|638
1687773600000|2023-06-26 10:00:00|32663.8|32656.8|32591.3|32584.3|32673.8|32666.8|32583.8|32576.8|343
1687777200000|2023-06-26 11:00:00|32593.8|32586.8|32598.8|32591.8|32626.3|32619.3|32583.8|32576.8|284
1687780800000|2023-06-26 12:00:00|32603.8|32596.8|32548.8|32541.8|32608.8|32601.8|32543.8|32536.8|899
1687784400000|2023-06-26 13:00:00|32551.3|32544.3|32713.8|32706.8|32743.8|32736.8|32538.8|32531.8|1908
1687788000000|2023-06-26 14:00:00|32711.3|32704.3|32701.3|32694.3|32743.8|32736.8|32603.8|32596.8|1584
1687791600000|2023-06-26 15:00:00|32703.8|32696.8|32693.8|32686.8|32703.8|32696.8|32618.8|32611.8|1105
1687795200000|2023-06-26 16:00:00|32691.3|32684.3|32673.8|32666.8|32701.3|32694.3|32628.8|32621.8|810
1687798800000|2023-06-26 17:00:00|32676.3|32669.3|32658.8|32651.8|32698.8|32691.8|32653.8|32646.8|867
1687802400000|2023-06-26 18:00:00|32661.3|32654.3|32691.3|32684.3|32718.8|32711.8|32638.8|32631.8|661
1687806000000|2023-06-26 19:00:00|32693.8|32686.8|32638.8|32631.8|32708.8|32701.8|32626.3|32619.3|923
1687809600000|2023-06-26 20:00:00|32641.3|32634.3|32610.3|32595.3|32653.8|32646.8|32600.3|32585.3|526
1687813200000|2023-06-26 21:00:00|32607.8|32592.8|32609.3|32579.3|32615.3|32600.3|32587.8|32572.8|7773
1687816800000|2023-06-26 22:00:00|32615.2|32585.2|32620.3|32605.3|32621.2|32605.3|32597.8|32582.6|91
1687820400000|2023-06-26 23:00:00|32617.8|32602.8|32651.3|32644.3|32653.8|32646.8|32551.3|32544.3|15524
1687824000000|2023-06-27 00:00:00|32646.3|32639.3|32423.8|32416.8|32693.8|32686.8|32423.8|32416.8|6127
1687827600000|2023-06-27 01:00:00|32428.8|32421.8|32448.8|32441.8|32453.8|32446.8|32313.8|32306.8|7485
1687831200000|2023-06-27 02:00:00|32453.8|32446.8|32376.3|32369.3|32498.8|32491.8|32371.3|32364.3|3424
1687834800000|2023-06-27 03:00:00|32378.8|32371.8|32358.8|32351.8|32423.8|32416.8|32318.8|32311.8|2956
1687838400000|2023-06-27 04:00:00|32353.8|32346.8|32508.8|32501.8|32538.8|32531.8|32348.8|32341.8|2556
1687842000000|2023-06-27 05:00:00|32503.8|32496.8|32548.8|32541.8|32591.3|32584.3|32493.8|32486.8|4589
1687845600000|2023-06-27 06:00:00|32546.3|32539.3|32576.3|32569.3|32641.3|32634.3|32543.8|32536.8|3368
1687849200000|2023-06-27 07:00:00|32573.8|32566.8|32591.3|32584.3|32623.8|32616.8|32563.8|32556.8|1206
1687852800000|2023-06-27 08:00:00|32588.8|32581.8|32561.3|32554.3|32663.8|32656.8|32548.8|32541.8|1075
1687856400000|2023-06-27 09:00:00|32558.8|32551.8|32553.8|32546.8|32583.8|32576.8|32533.8|32526.8|891
1687860000000|2023-06-27 10:00:00|32548.8|32541.8|32603.8|32596.8|32603.8|32596.8|32536.3|32529.3|398
1687863600000|2023-06-27 11:00:00|32601.3|32594.3|32528.8|32521.8|32608.8|32601.8|32508.8|32501.8|817
1687867200000|2023-06-27 12:00:00|32526.3|32519.3|32566.3|32559.3|32588.8|32581.8|32498.8|32491.8|704
1687870800000|2023-06-27 13:00:00|32568.8|32561.8|32611.3|32604.3|32618.8|32611.8|32523.8|32516.8|1506
1687874400000|2023-06-27 14:00:00|32608.8|32601.8|32761.3|32754.3|32773.8|32766.8|32593.8|32586.8|2401
1687878000000|2023-06-27 15:00:00|32763.8|32756.8|32758.8|32751.8|32793.8|32786.8|32703.8|32696.8|2715
1687881600000|2023-06-27 16:00:00|32756.3|32749.3|32793.8|32786.8|32808.8|32801.8|32748.8|32741.8|782
1687885200000|2023-06-27 17:00:00|32796.3|32789.3|32893.8|32886.8|32893.8|32886.8|32793.8|32786.8|1618
1687888800000|2023-06-27 18:00:00|32891.3|32884.3|32878.8|32871.8|32898.8|32891.8|32863.8|32856.8|628
1687892400000|2023-06-27 19:00:00|32883.8|32876.8|32863.8|32856.8|32893.8|32886.8|32841.3|32834.3|1227
1687896000000|2023-06-27 20:00:00|32861.3|32854.3|32842.8|32827.8|32873.8|32866.8|32823.8|32812.8|566
1687899600000|2023-06-27 21:00:00|32840.3|32825.3|32826.6|32796.6|32842.8|32827.8|32817.8|32789.2|8198
1687903200000|2023-06-27 22:00:00|32825.8|32795.8|32767.8|32752.8|32829.2|32810.3|32750.3|32735.3|301
1687906800000|2023-06-27 23:00:00|32762.8|32747.8|32791.3|32784.3|32811.3|32804.3|32701.3|32694.3|18260
1687910400000|2023-06-28 00:00:00|32793.8|32786.8|32778.8|32771.8|32898.8|32891.8|32728.8|32721.8|7037
1687914000000|2023-06-28 01:00:00|32783.8|32776.8|32748.8|32741.8|32833.8|32826.8|32648.8|32641.8|4270
1687917600000|2023-06-28 02:00:00|32751.3|32744.3|32971.2|32964.2|33008.7|33001.7|32723.8|32716.8|5351
1687921200000|2023-06-28 03:00:00|32973.7|32966.7|33098.7|33091.7|33128.7|33121.7|32958.7|32951.7|5049
1687924800000|2023-06-28 04:00:00|33103.7|33096.7|33053.7|33046.7|33113.7|33106.7|33028.7|33021.7|3154
1687928400000|2023-06-28 05:00:00|33048.7|33041.7|33173.7|33166.7|33183.7|33176.7|33043.7|33036.7|4891
1687932000000|2023-06-28 06:00:00|33138.4|33131.4|33143.4|33136.4|33165.9|33158.9|33098.4|33091.4|5019
1687935600000|2023-06-28 07:00:00|33138.4|33131.4|33163.4|33156.4|33233.4|33226.4|33113.4|33106.4|1828
1687939200000|2023-06-28 08:00:00|33165.9|33158.9|33088.4|33081.4|33208.4|33201.4|33070.9|33063.9|1327
1687942800000|2023-06-28 09:00:00|33085.9|33078.9|33103.4|33096.4|33128.4|33121.4|33083.4|33076.4|810
1687946400000|2023-06-28 10:00:00|33108.4|33101.4|33163.4|33156.4|33183.4|33176.4|33103.4|33096.4|558
1687950000000|2023-06-28 11:00:00|33168.4|33161.4|33155.9|33148.9|33190.9|33183.9|33143.4|33136.4|603
1687953600000|2023-06-28 12:00:00|33158.4|33151.4|33130.9|33123.9|33173.4|33166.4|33110.9|33103.9|1019
1687957200000|2023-06-28 13:00:00|33133.4|33126.4|33200.9|33193.9|33208.4|33201.4|33108.4|33101.4|1679
1687960800000|2023-06-28 14:00:00|33198.4|33191.4|33203.4|33196.4|33338.4|33331.4|33183.4|33176.4|3574
1687964400000|2023-06-28 15:00:00|33205.9|33198.9|33298.4|33291.4|33298.4|33291.4|33178.4|33171.4|2689
1687968000000|2023-06-28 16:00:00|33295.9|33288.9|33238.4|33231.4|33343.4|33336.4|33210.9|33203.9|1816
1687971600000|2023-06-28 17:00:00|33235.9|33228.9|33268.4|33261.4|33303.4|33296.4|33210.9|33203.9|702
1687975200000|2023-06-28 18:00:00|33270.9|33263.9|33270.9|33263.9|33303.4|33296.4|33260.9|33253.9|750
1687978800000|2023-06-28 19:00:00|33273.4|33266.4|33268.4|33261.4|33280.9|33273.9|33213.4|33206.4|1309
1687982400000|2023-06-28 20:00:00|33265.9|33258.9|33267.4|33252.4|33300.9|33293.9|33258.4|33249.9|475
1687986000000|2023-06-28 21:00:00|33264.9|33249.9|33270.9|33240.9|33280.3|33262.4|33261.3|33231.3|11496
1687989600000|2023-06-28 22:00:00|33271.7|33241.7|33314.9|33299.9|33317.4|33302.4|33262.4|33238.5|134
1687993200000|2023-06-28 23:00:00|33317.4|33302.4|33283.4|33276.4|33358.4|33351.4|33268.4|33261.4|20745
1687996800000|2023-06-29 00:00:00|33288.4|33281.4|33438.4|33431.4|33493.4|33486.4|33288.4|33281.4|6817
1688000400000|2023-06-29 01:00:00|33445.9|33438.9|33513.4|33506.4|33543.4|33536.4|33388.4|33381.4|6589
1688004000000|2023-06-29 02:00:00|33510.9|33503.9|33343.4|33336.4|33528.4|33521.4|33263.4|33256.4|4580
1688007600000|2023-06-29 03:00:00|33338.4|33331.4|33328.4|33321.4|33358.4|33351.4|33198.4|33191.4|2942
1688011200000|2023-06-29 04:00:00|33325.9|33318.9|33328.4|33321.4|33358.4|33351.4|33283.4|33276.4|2033
1688014800000|2023-06-29 05:00:00|33325.9|33318.9|33258.4|33251.4|33395.9|33388.9|33188.4|33181.4|4463
1688018400000|2023-06-29 06:00:00|33263.4|33256.4|33180.9|33173.9|33263.4|33256.4|33170.9|33163.9|2790
1688022000000|2023-06-29 07:00:00|33183.4|33176.4|33168.4|33161.4|33243.4|33236.4|33105.9|33098.9|1174
1688025600000|2023-06-29 08:00:00|33165.9|33158.9|33238.4|33231.4|33248.4|33241.4|33158.4|33151.4|1125
1688029200000|2023-06-29 09:00:00|33240.9|33233.9|33248.4|33241.4|33258.4|33251.4|33205.9|33198.9|441
1688032800000|2023-06-29 10:00:00|33245.9|33238.9|33248.4|33241.4|33285.9|33278.9|33233.4|33226.4|480
1688036400000|2023-06-29 11:00:00|33245.9|33238.9|33230.9|33223.9|33258.4|33251.4|33208.4|33201.4|324
1688040000000|2023-06-29 12:00:00|33228.4|33221.4|33240.9|33233.9|33315.9|33308.9|33218.4|33211.4|898
1688043600000|2023-06-29 13:00:00|33243.4|33236.4|33235.9|33228.9|33258.4|33251.4|33165.9|33158.9|1584
1688047200000|2023-06-29 14:00:00|33238.4|33231.4|33133.4|33126.4|33243.4|33236.4|33108.4|33101.4|2077
1688050800000|2023-06-29 15:00:00|33130.9|33123.9|33180.9|33173.9|33200.9|33193.9|33128.4|33121.4|1549
1688054400000|2023-06-29 16:00:00|33183.4|33176.4|33183.4|33176.4|33208.4|33201.4|33170.9|33163.9|1454
1688058000000|2023-06-29 17:00:00|33180.9|33173.9|33133.4|33126.4|33180.9|33173.9|33120.9|33113.9|847
1688061600000|2023-06-29 18:00:00|33128.4|33121.4|33163.4|33156.4|33163.4|33156.4|33108.4|33101.4|559
1688065200000|2023-06-29 19:00:00|33158.4|33151.4|33203.4|33196.4|33208.4|33201.4|33158.4|33151.4|966
1688068800000|2023-06-29 20:00:00|33205.9|33198.9|33172.4|33157.4|33205.9|33198.9|33167.4|33152.4|317
1688072400000|2023-06-29 21:00:00|33174.9|33159.9|33172.4|33142.4|33174.9|33159.9|33152.4|33137.4|10015
1688076000000|2023-06-29 22:00:00|33166.5|33136.5|33182.4|33167.4|33204.9|33189.9|33163.2|33133.2|87
1688079600000|2023-06-29 23:00:00|33184.9|33169.9|33105.9|33098.9|33184.9|33176.4|33085.9|33078.9|14498
1688083200000|2023-06-30 00:00:00|33098.4|33091.4|32978.4|32971.4|33138.4|33131.4|32923.4|32916.4|8753
1688086800000|2023-06-30 01:00:00|32973.4|32966.4|33038.4|33031.4|33073.4|33066.4|32965.9|32958.9|2972
1688090400000|2023-06-30 02:00:00|33040.9|33033.9|33038.4|33031.4|33168.4|33161.4|33005.9|32998.9|4149
1688094000000|2023-06-30 03:00:00|33035.9|33028.9|33033.4|33026.4|33085.9|33078.9|32983.4|32976.4|1839
1688097600000|2023-06-30 04:00:00|33030.9|33023.9|33108.4|33101.4|33118.4|33111.4|32988.4|32981.4|2044
1688101200000|2023-06-30 05:00:00|33113.4|33106.4|33210.9|33203.9|33243.4|33236.4|33108.4|33101.4|5581
1688104800000|2023-06-30 06:00:00|33213.4|33206.4|33175.9|33168.9|33218.4|33211.4|33163.4|33156.4|3481
1688108400000|2023-06-30 07:00:00|33173.4|33166.4|33245.9|33238.9|33260.9|33253.9|33165.9|33158.9|942
1688112000000|2023-06-30 08:00:00|33248.4|33241.4|33245.9|33238.9|33283.4|33276.4|33220.9|33213.9|1267
1688115600000|2023-06-30 09:00:00|33248.4|33241.4|33278.4|33271.4|33293.4|33286.4|33238.4|33231.4|717
1688119200000|2023-06-30 10:00:00|33275.9|33268.9|33278.4|33271.4|33303.4|33296.4|33263.4|33256.4|369
1688122800000|2023-06-30 11:00:00|33275.9|33268.9|33293.4|33286.4|33295.9|33288.9|33253.4|33246.4|356
1688126400000|2023-06-30 12:00:00|33295.9|33288.9|33300.9|33293.9|33318.4|33311.4|33280.9|33273.9|944
1688130000000|2023-06-30 13:00:00|33303.4|33296.4|33400.9|33393.9|33413.4|33406.4|33303.4|33296.4|1959
1688133600000|2023-06-30 14:00:00|33403.4|33396.4|33483.4|33476.4|33493.4|33486.4|33398.4|33391.4|2690
1688137200000|2023-06-30 15:00:00|33485.9|33478.9|33475.9|33468.9|33520.9|33513.9|33450.9|33443.9|1824
1688140800000|2023-06-30 16:00:00|33478.4|33471.4|33508.4|33501.4|33513.4|33506.4|33465.9|33458.9|835
1688144400000|2023-06-30 17:00:00|33505.9|33498.9|33495.9|33488.9|33523.4|33516.4|33483.4|33476.4|949
1688148000000|2023-06-30 18:00:00|33498.4|33491.4|33498.4|33491.4|33505.9|33498.9|33488.4|33481.4|311
1688151600000|2023-06-30 19:00:00|33500.9|33493.9|33458.4|33451.4|33503.4|33496.4|33448.4|33441.4|1853
1688155200000|2023-06-30 20:00:00|33455.9|33448.9|33444.9|33429.9|33465.9|33458.9|33428.4|33421.4|566
1688335200000|2023-07-02 22:00:00|33487.4|33472.4|33442.4|33427.4|33499.9|33484.9|33442.4|33427.4|179
1688338800000|2023-07-02 23:00:00|33439.9|33424.9|33530.9|33523.9|33533.4|33526.4|33438.4|33424.9|14550
1688342400000|2023-07-03 00:00:00|33543.4|33536.4|33683.4|33676.4|33693.4|33686.4|33525.9|33518.9|8383
1688346000000|2023-07-03 01:00:00|33685.9|33678.9|33713.4|33706.4|33748.4|33741.4|33653.4|33646.4|6525
1688349600000|2023-07-03 02:00:00|33708.4|33701.4|33678.4|33671.4|33733.4|33726.4|33608.4|33601.4|4898
1688353200000|2023-07-03 03:00:00|33675.9|33668.9|33763.4|33756.4|33765.9|33758.9|33648.4|33641.4|2789
1688356800000|2023-07-03 04:00:00|33765.9|33758.9|33748.4|33741.4|33773.4|33766.4|33733.4|33726.4|2833
1688360400000|2023-07-03 05:00:00|33750.9|33743.9|33733.4|33726.4|33768.4|33761.4|33708.4|33701.4|4217
1688364000000|2023-07-03 06:00:00|33738.4|33731.4|33708.4|33701.4|33738.4|33731.4|33675.9|33668.9|3978
1688367600000|2023-07-03 07:00:00|33713.4|33706.4|33753.4|33746.4|33835.9|33828.9|33700.9|33693.9|2156
1688371200000|2023-07-03 08:00:00|33755.9|33748.9|33743.4|33736.4|33755.9|33748.9|33698.4|33691.4|1504
1688374800000|2023-07-03 09:00:00|33748.4|33741.4|33653.4|33646.4|33748.4|33741.4|33640.9|33633.9|1567
1688378400000|2023-07-03 10:00:00|33648.4|33641.4|33718.4|33711.4|33738.4|33731.4|33620.9|33613.9|1371
1688382000000|2023-07-03 11:00:00|33720.9|33713.9|33718.4|33711.4|33733.4|33726.4|33688.4|33681.4|623
1688385600000|2023-07-03 12:00:00|33715.9|33708.9|33693.4|33686.4|33728.4|33721.4|33683.4|33676.4|525
1688389200000|2023-07-03 13:00:00|33695.9|33688.9|33705.9|33698.9|33728.4|33721.4|33658.4|33651.4|1681
1688392800000|2023-07-03 14:00:00|33703.4|33696.4|33603.4|33596.4|33705.9|33698.9|33578.4|33571.4|2362
1688396400000|2023-07-03 15:00:00|33605.9|33598.9|33638.4|33631.4|33643.4|33636.4|33593.4|33586.4|2085
1688400000000|2023-07-03 16:00:00|33643.4|33636.4|33643.4|33636.4|33700.9|33693.9|33633.4|33626.4|1463
1688403600000|2023-07-03 17:00:00|33640.9|33633.9|33658.4|33651.4|33668.4|33661.4|33638.4|33631.4|275
1688407200000|2023-07-03 18:00:00|33653.4|33646.4|33628.4|33621.4|33653.4|33646.4|33628.4|33621.4|47
1688410800000|2023-07-03 19:00:00|33630.9|33623.9|33643.4|33636.4|33643.4|33636.4|33628.4|33621.4|70
1688414400000|2023-07-03 20:00:00|33648.4|33641.4|33624.9|33609.9|33653.4|33646.4|33618.4|33607.4|169
1688418000000|2023-07-03 21:00:00|33627.4|33612.4|33642.7|33612.7|33654.9|33639.9|33617.4|33602.4|8587
1688421600000|2023-07-03 22:00:00|33635.1|33605.1|33624.9|33609.9|33635.1|33617.4|33609.9|33593|50
1688425200000|2023-07-03 23:00:00|33622.4|33607.4|33495.9|33488.9|33629.9|33616.4|33480.9|33473.9|17263
1688428800000|2023-07-04 00:00:00|33498.4|33491.4|33428.4|33421.4|33548.4|33541.4|33400.9|33393.9|9007
1688432400000|2023-07-04 01:00:00|33430.9|33423.9|33388.4|33381.4|33453.4|33446.4|33343.4|33336.4|4964
1688436000000|2023-07-04 02:00:00|33385.9|33378.9|33398.4|33391.4|33453.4|33446.4|33343.4|33336.4|2740
1688439600000|2023-07-04 03:00:00|33393.4|33386.4|33483.4|33476.4|33510.9|33503.9|33378.4|33371.4|2664
1688443200000|2023-07-04 04:00:00|33480.9|33473.9|33448.4|33441.4|33485.9|33478.9|33418.4|33411.4|1798
1688446800000|2023-07-04 05:00:00|33445.9|33438.9|33398.4|33391.4|33463.4|33456.4|33375.9|33368.9|3292
1688450400000|2023-07-04 06:00:00|33403.4|33396.4|33353.4|33346.4|33418.4|33411.4|33310.9|33303.9|3386
1688454000000|2023-07-04 07:00:00|33358.4|33351.4|33338.4|33331.4|33378.4|33371.4|33330.9|33323.9|1298
1688457600000|2023-07-04 08:00:00|33335.9|33328.9|33263.4|33256.4|33335.9|33328.9|33243.4|33236.4|1143
1688461200000|2023-07-04 09:00:00|33265.9|33258.9|33288.4|33281.4|33288.4|33281.4|33248.4|33241.4|442
1688464800000|2023-07-04 10:00:00|33285.9|33278.9|33238.4|33231.4|33293.4|33286.4|33218.4|33211.4|840
1688468400000|2023-07-04 11:00:00|33240.9|33233.9|33253.4|33246.4|33268.4|33261.4|33230.9|33223.9|107
1688472000000|2023-07-04 12:00:00|33255.9|33248.9|33273.4|33266.4|33283.4|33276.4|33248.4|33241.4|173
1688475600000|2023-07-04 13:00:00|33270.9|33263.9|33253.4|33246.4|33273.4|33266.4|33235.9|33228.9|264
1688479200000|2023-07-04 14:00:00|33258.4|33251.4|33228.4|33221.4|33258.4|33251.4|33215.9|33208.9|564
1688482800000|2023-07-04 15:00:00|33225.9|33218.9|33183.4|33176.4|33238.4|33231.4|33183.4|33176.4|1044
1688486400000|2023-07-04 16:00:00|33178.4|33171.4|33217.4|33202.4|33223.4|33216.4|33178.4|33171.4|500
1688490000000|2023-07-04 17:00:00|33219.9|33204.9|33212.4|33197.4|33227.4|33212.4|33202.4|33187.4|102
1688493600000|2023-07-04 18:00:00|33207.4|33192.4|33209.9|33194.9|33212.4|33197.4|33202.4|33187.4|32
1688497200000|2023-07-04 19:00:00|33207.4|33192.4|33197.4|33182.4|33212.4|33197.4|33187.4|33172.4|102
1688500800000|2023-07-04 20:00:00|33194.9|33179.9|33202.4|33187.4|33214.9|33199.9|33194.9|33179.9|47
1688504400000|2023-07-04 21:00:00|33204.9|33189.9|33214.7|33184.7|33229.9|33214.9|33204.9|33183.9|6572
1688508000000|2023-07-04 22:00:00|33220.6|33190.6|33209.9|33194.9|33227.4|33212.4|33197.4|33182.4|101
1688511600000|2023-07-04 23:00:00|33212.4|33197.4|33175.9|33168.9|33235.9|33228.9|33158.4|33151.4|909
1688515200000|2023-07-05 00:00:00|33188.4|33181.4|33293.4|33286.4|33313.4|33306.4|33038.4|33031.4|8507
1688518800000|2023-07-05 01:00:00|33288.4|33281.4|33288.4|33281.4|33395.9|33388.9|33253.4|33246.4|4585
1688522400000|2023-07-05 02:00:00|33285.9|33278.9|33320.9|33313.9|33338.4|33331.4|33213.4|33206.4|2900
1688526000000|2023-07-05 03:00:00|33323.4|33316.4|33328.4|33321.4|33385.9|33378.9|33303.4|33296.4|1807
1688529600000|2023-07-05 04:00:00|33330.9|33323.9|33270.9|33263.9|33343.4|33336.4|33255.9|33248.9|2494
1688533200000|2023-07-05 05:00:00|33273.4|33266.4|33323.4|33316.4|33343.4|33336.4|33248.4|33241.4|2846
1688536800000|2023-07-05 06:00:00|33325.9|33318.9|33268.4|33261.4|33348.4|33341.4|33263.4|33256.4|2995
1688540400000|2023-07-05 07:00:00|33273.4|33266.4|33195.9|33188.9|33288.4|33281.4|33163.4|33156.4|2632
1688544000000|2023-07-05 08:00:00|33193.4|33186.4|33135.9|33128.9|33193.4|33186.4|33108.4|33101.4|1599
1688547600000|2023-07-05 09:00:00|33133.4|33126.4|33073.4|33066.4|33138.4|33131.4|33038.4|33031.4|1933
1688551200000|2023-07-05 10:00:00|33068.4|33061.4|33068.4|33061.4|33100.9|33093.9|33048.4|33041.4|1019
1688554800000|2023-07-05 11:00:00|33073.4|33066.4|33073.4|33066.4|33095.9|33088.9|32993.4|32986.4|1523
1688558400000|2023-07-05 12:00:00|33070.9|33063.9|33073.4|33066.4|33128.4|33121.4|33063.4|33056.4|874
1688562000000|2023-07-05 13:00:00|33070.9|33063.9|33070.9|33063.9|33118.4|33111.4|33053.4|33046.4|2429
1688565600000|2023-07-05 14:00:00|33068.4|33061.4|33120.9|33113.9|33138.4|33131.4|33033.4|33026.4|2620
1688569200000|2023-07-05 15:00:00|33123.4|33116.4|33098.4|33091.4|33163.4|33156.4|33088.4|33081.4|1669
1688572800000|2023-07-05 16:00:00|33095.9|33088.9|33103.4|33096.4|33108.4|33101.4|33068.4|33061.4|679
1688576400000|2023-07-05 17:00:00|33108.4|33101.4|33128.4|33121.4|33140.9|33133.9|33083.4|33076.4|613
1688580000000|2023-07-05 18:00:00|33123.4|33116.4|33153.4|33146.4|33158.4|33151.4|33088.4|33081.4|872
1688583600000|2023-07-05 19:00:00|33155.9|33148.9|33138.4|33131.4|33163.4|33156.4|33125.9|33118.9|1236
1688587200000|2023-07-05 20:00:00|33143.4|33136.4|33109.9|33094.9|33143.4|33136.4|33108.4|33094.9|348
1688590800000|2023-07-05 21:00:00|33107.4|33092.4|33128.6|33098.6|33134.9|33119.9|33099.9|33084.9|27553
1688594400000|2023-07-05 22:00:00|33128|33098|33072.4|33057.4|33139.7|33109.7|33062.4|33047.4|336
1688598000000|2023-07-05 23:00:00|33074.9|33059.9|33005.9|32998.9|33084.9|33076.4|32963.4|32956.4|16719
1688601600000|2023-07-06 00:00:00|33018.4|33011.4|32940.9|32933.9|33068.4|33061.4|32848.4|32841.4|9704
1688605200000|2023-07-06 01:00:00|32943.4|32936.4|32998.4|32991.4|33013.4|33006.4|32883.4|32876.4|3351
1688608800000|2023-07-06 02:00:00|32995.9|32988.9|32922.9|32915.9|33020.9|33013.9|32913.4|32906.4|2249
1688612400000|2023-07-06 03:00:00|32920.4|32913.4|32730.4|32723.4|32922.9|32915.9|32680.4|32673.4|6794
1688616000000|2023-07-06 04:00:00|32727.9|32720.9|32782.9|32775.9|32817.9|32810.9|32637.9|32630.9|4823
1688619600000|2023-07-06 05:00:00|32787.9|32780.9|32757.9|32750.9|32795.4|32788.4|32707.9|32700.9|5408
1688623200000|2023-07-06 06:00:00|32760.4|32753.4|32752.9|32745.9|32812.9|32805.9|32727.9|32720.9|4299
1688626800000|2023-07-06 07:00:00|32750.4|32743.4|32667.9|32660.9|32752.9|32745.9|32592.9|32585.9|2664
1688630400000|2023-07-06 08:00:00|32670.4|32663.4|32712.9|32705.9|32737.9|32730.9|32652.9|32645.9|1524
1688634000000|2023-07-06 09:00:00|32715.4|32708.4|32702.9|32695.9|32742.9|32735.9|32637.9|32630.9|970
1688637600000|2023-07-06 10:00:00|32700.4|32693.4|32670.4|32663.4|32707.9|32700.9|32652.9|32645.9|620
1688641200000|2023-07-06 11:00:00|32672.9|32665.9|32652.9|32645.9|32697.9|32690.9|32647.9|32640.9|436
1688644800000|2023-07-06 12:00:00|32650.4|32643.4|32582.9|32575.9|32667.9|32660.9|32550.4|32543.4|2960
1688648400000|2023-07-06 13:00:00|32580.4|32573.4|32465.4|32458.4|32595.4|32588.4|32430.4|32423.4|2620
1688652000000|2023-07-06 14:00:00|32470.4|32463.4|32335.4|32328.4|32485.4|32478.4|32332.9|32325.9|2976
1688655600000|2023-07-06 15:00:00|32337.9|32330.9|32377.9|32370.9|32402.9|32395.9|32245.4|32238.4|3836
1688659200000|2023-07-06 16:00:00|32375.4|32368.4|32462.9|32455.9|32467.9|32460.9|32372.9|32365.9|1226
1688662800000|2023-07-06 17:00:00|32457.9|32450.9|32507.9|32500.9|32517.9|32510.9|32452.9|32445.9|910
1688666400000|2023-07-06 18:00:00|32510.4|32503.4|32517.9|32510.9|32522.9|32515.9|32470.4|32463.4|977
1688670000000|2023-07-06 19:00:00|32512.9|32505.9|32475.4|32468.4|32522.9|32515.9|32437.9|32430.9|1614
1688673600000|2023-07-06 20:00:00|32467.9|32460.9|32409.4|32394.4|32485.4|32478.4|32402.9|32391.9|548
1688677200000|2023-07-06 21:00:00|32411.9|32396.9|32422.2|32392.2|32427.3|32406.9|32406.9|32391.2|16250
1688680800000|2023-07-06 22:00:00|32412.5|32382.5|32424.4|32409.4|32451.9|32436.9|32410.1|32380.1|167
1688684400000|2023-07-06 23:00:00|32426.9|32411.9|32472.9|32465.9|32472.9|32465.9|32327.9|32319.4|20708
1688688000000|2023-07-07 00:00:00|32475.4|32468.4|32670.4|32663.4|32680.4|32673.4|32327.9|32320.9|7076
1688691600000|2023-07-07 01:00:00|32672.9|32665.9|32577.8|32570.8|32722.9|32715.9|32547.8|32540.8|4873
1688695200000|2023-07-07 02:00:00|32580.3|32573.3|32637.8|32630.8|32652.8|32645.8|32557.8|32550.8|2202
1688698800000|2023-07-07 03:00:00|32635.3|32628.3|32662.8|32655.8|32735.3|32728.3|32632.8|32625.8|2445
1688702400000|2023-07-07 04:00:00|32657.8|32650.8|32607.8|32600.8|32662.8|32655.8|32585.3|32578.3|1757
1688706000000|2023-07-07 05:00:00|32610.3|32603.3|32432.8|32425.8|32662.8|32655.8|32422.8|32415.8|6847
1688709600000|2023-07-07 06:00:00|32427.8|32420.8|32397.8|32390.8|32505.3|32498.3|32387.8|32380.8|5480
1688713200000|2023-07-07 07:00:00|32400.3|32393.3|32285.3|32278.3|32407.8|32400.8|32227.8|32220.8|3521
1688716800000|2023-07-07 08:00:00|32287.8|32280.8|32320.3|32313.3|32337.8|32330.8|32242.8|32235.8|1233
1688720400000|2023-07-07 09:00:00|32322.8|32315.8|32357.8|32350.8|32392.8|32385.8|32322.8|32315.8|978
1688724000000|2023-07-07 10:00:00|32360.3|32353.3|32387.8|32380.8|32395.3|32388.3|32337.8|32330.8|516
1688727600000|2023-07-07 11:00:00|32390.3|32383.3|32392.8|32385.8|32422.8|32415.8|32385.3|32378.3|832
1688731200000|2023-07-07 12:00:00|32397.8|32390.8|32392.8|32385.8|32490.3|32483.3|32347.8|32340.8|2031
1688734800000|2023-07-07 13:00:00|32395.3|32388.3|32417.8|32410.8|32417.8|32410.8|32305.3|32298.3|2056
1688738400000|2023-07-07 14:00:00|32420.3|32413.3|32442.8|32435.8|32447.8|32440.8|32332.8|32325.8|1406
1688742000000|2023-07-07 15:00:00|32445.3|32438.3|32572.8|32565.8|32572.8|32565.8|32437.8|32430.8|1829
1688745600000|2023-07-07 16:00:00|32575.3|32568.3|32675.3|32668.3|32680.3|32673.3|32567.8|32560.8|2356
1688749200000|2023-07-07 17:00:00|32677.8|32670.8|32632.8|32625.8|32690.3|32683.3|32620.3|32613.3|1181
1688752800000|2023-07-07 18:00:00|32635.3|32628.3|32592.8|32585.8|32635.3|32628.3|32582.8|32575.8|408
1688756400000|2023-07-07 19:00:00|32590.3|32583.3|32492.8|32485.8|32602.8|32595.8|32482.8|32475.8|1481
1688760000000|2023-07-07 20:00:00|32490.3|32483.3|32411.8|32396.8|32517.8|32510.8|32407.8|32396.8|770
1688940000000|2023-07-09 22:00:00|32439.3|32424.3|32476.7|32461.7|32481.7|32466.7|32379.3|32364.3|242
1688943600000|2023-07-09 23:00:00|32479.2|32464.2|32410.2|32403.2|32499.2|32484.2|32382.7|32375.7|20557
1688947200000|2023-07-10 00:00:00|32392.7|32385.7|32397.7|32390.7|32572.7|32565.7|32322.7|32315.7|6283
1688950800000|2023-07-10 01:00:00|32400.2|32393.2|32122.7|32115.7|32422.7|32415.7|32077.7|32070.7|6575
1688954400000|2023-07-10 02:00:00|32120.2|32113.2|32242.7|32235.7|32247.7|32240.7|32115.2|32108.2|3144
1688958000000|2023-07-10 03:00:00|32252.7|32245.7|32137.7|32130.7|32267.7|32260.7|32062.7|32055.7|3315
1688961600000|2023-07-10 04:00:00|32135.2|32128.2|32355.2|32348.2|32410.2|32403.2|32087.7|32080.7|4736
1688965200000|2023-07-10 05:00:00|32352.7|32345.7|32242.7|32235.7|32392.7|32385.7|32145.2|32138.2|5785
1688968800000|2023-07-10 06:00:00|32220.2|32213.2|32162.7|32155.7|32247.7|32240.7|32140.2|32133.2|4372
1688972400000|2023-07-10 07:00:00|32165.2|32158.2|32240.2|32233.2|32285.2|32278.2|32097.7|32090.7|2551
1688976000000|2023-07-10 08:00:00|32242.7|32235.7|32302.7|32295.7|32352.7|32345.7|32227.7|32220.7|1565
1688979600000|2023-07-10 09:00:00|32300.2|32293.2|32302.7|32295.7|32345.2|32338.2|32272.7|32265.7|875
1688983200000|2023-07-10 10:00:00|32297.7|32290.7|32307.7|32300.7|32320.2|32313.2|32265.2|32258.2|546
1688986800000|2023-07-10 11:00:00|32305.2|32298.2|32307.7|32300.7|32332.7|32325.7|32277.7|32270.7|471
1688990400000|2023-07-10 12:00:00|32302.7|32295.7|32350.2|32343.2|32387.7|32380.7|32287.7|32280.7|776
1688994000000|2023-07-10 13:00:00|32347.7|32340.7|32262.7|32255.7|32362.7|32355.7|32222.7|32215.7|1482
1688997600000|2023-07-10 14:00:00|32260.2|32253.2|32320.2|32313.2|32345.2|32338.2|32257.7|32250.7|1525
1689001200000|2023-07-10 15:00:00|32317.7|32310.7|32267.7|32260.7|32327.7|32320.7|32232.7|32225.7|1874
1689004800000|2023-07-10 16:00:00|32262.7|32255.7|32277.7|32270.7|32287.7|32280.7|32222.7|32215.7|858
1689008400000|2023-07-10 17:00:00|32275.2|32268.2|32292.7|32285.7|32302.7|32295.7|32267.7|32260.7|814
1689012000000|2023-07-10 18:00:00|32295.2|32288.2|32282.7|32275.7|32317.7|32310.7|32255.2|32248.2|1082
1689015600000|2023-07-10 19:00:00|32285.2|32278.2|32297.7|32290.7|32297.7|32290.7|32262.7|32255.7|623
1689019200000|2023-07-10 20:00:00|32292.7|32285.7|32346.7|32331.7|32352.7|32345.7|32292.7|32285.7|602
1689022800000|2023-07-10 21:00:00|32349.2|32334.2|32366.2|32336.2|32366.9|32351.7|32329.2|32314.2|13902
1689026400000|2023-07-10 22:00:00|32367.4|32337.4|32369.2|32354.2|32371.7|32356.7|32331.7|32316.7|80
1689030000000|2023-07-10 23:00:00|32371.7|32356.7|32422.7|32415.7|32452.7|32445.7|32327.7|32316.7|15153
1689033600000|2023-07-11 00:00:00|32435.2|32428.2|32445.2|32438.2|32485.2|32478.2|32285.2|32278.2|5368
1689037200000|2023-07-11 01:00:00|32442.7|32435.7|32362.7|32355.7|32442.7|32435.7|32332.7|32325.7|2844
1689040800000|2023-07-11 02:00:00|32360.2|32353.2|32277.7|32270.7|32360.2|32353.2|32240.2|32233.2|2494
1689044400000|2023-07-11 03:00:00|32282.7|32275.7|32302.7|32295.7|32340.2|32333.2|32252.7|32245.7|1972
1689048000000|2023-07-11 04:00:00|32300.2|32293.2|32207.7|32200.7|32302.7|32295.7|32157.7|32150.7|2368
1689051600000|2023-07-11 05:00:00|32202.7|32195.7|32232.7|32225.7|32287.7|32280.7|32082.7|32075.7|4586
1689055200000|2023-07-11 06:00:00|32227.7|32220.7|32237.7|32230.7|32307.7|32300.7|32222.7|32215.7|3248
1689058800000|2023-07-11 07:00:00|32232.7|32225.7|32125.2|32118.2|32262.7|32255.7|32117.7|32110.7|1282
1689062400000|2023-07-11 08:00:00|32127.7|32120.7|32105.2|32098.2|32207.7|32200.7|32062.7|32055.7|2351
1689066000000|2023-07-11 09:00:00|32102.7|32095.7|32142.7|32135.7|32172.7|32165.7|32075.2|32068.2|808
1689069600000|2023-07-11 10:00:00|32140.2|32133.2|32107.7|32100.7|32152.7|32145.7|32072.7|32065.7|1047
1689073200000|2023-07-11 11:00:00|32112.7|32105.7|32132.7|32125.7|32145.2|32138.2|32107.7|32100.7|605
1689076800000|2023-07-11 12:00:00|32135.2|32128.2|32202.7|32195.7|32202.7|32195.7|32120.2|32113.2|704
1689080400000|2023-07-11 13:00:00|32205.2|32198.2|32217.7|32210.7|32247.7|32240.7|32167.7|32160.7|1646
1689084000000|2023-07-11 14:00:00|32215.2|32208.2|32230.2|32223.2|32250.2|32243.2|32157.7|32150.7|1289
1689087600000|2023-07-11 15:00:00|32232.7|32225.7|32252.7|32245.7|32262.7|32255.7|32202.7|32195.7|1138
1689091200000|2023-07-11 16:00:00|32257.7|32250.7|32237.7|32230.7|32267.7|32260.7|32192.7|32185.7|614
1689094800000|2023-07-11 17:00:00|32235.2|32228.2|32227.7|32220.7|32242.7|32235.7|32207.7|32200.7|647
1689098400000|2023-07-11 18:00:00|32225.2|32218.2|32252.7|32245.7|32252.7|32245.7|32182.7|32175.7|616
1689102000000|2023-07-11 19:00:00|32250.2|32243.2|32317.7|32310.7|32325.2|32318.2|32247.7|32240.7|782
1689105600000|2023-07-11 20:00:00|32315.2|32308.2|32341.7|32326.7|32341.7|32330.7|32307.7|32300.7|242
1689109200000|2023-07-11 21:00:00|32331.7|32316.7|32346|32316|32349.2|32326.7|32316.7|32301.7|10951
1689112800000|2023-07-11 22:00:00|32340|32310|32329.2|32314.2|32341.3|32316.7|32319.2|32304.2|28
1689116400000|2023-07-11 23:00:00|32331.7|32316.7|32347.7|32340.7|32412.7|32405.7|32321.7|32306.7|1662
1689120000000|2023-07-12 00:00:00|32327.7|32320.7|31935.2|31928.2|32332.7|32325.7|31862.7|31855.7|9380
1689123600000|2023-07-12 01:00:00|31932.7|31925.7|31887.7|31880.7|31950.2|31943.2|31790.2|31783.2|5621
1689127200000|2023-07-12 02:00:00|31882.7|31875.7|32002.7|31995.7|32012.7|32005.7|31857.7|31850.7|2276
1689130800000|2023-07-12 03:00:00|32000.2|31993.2|32002.3|31995.3|32052.7|32045.7|31922.7|31915.7|2260
1689134400000|2023-07-12 04:00:00|32004.8|31997.8|31997.3|31990.3|32059.8|32052.8|31967.3|31960.3|2087
1689138000000|2023-07-12 05:00:00|31999.8|31992.8|31937.3|31930.3|32022.3|32015.3|31872.3|31865.3|4781
1689141600000|2023-07-12 06:00:00|31942.3|31935.3|31899.8|31892.8|32002.3|31995.3|31899.8|31892.8|3559
1689145200000|2023-07-12 07:00:00|31897.3|31890.3|32004.8|31997.8|32007.3|32000.3|31884.8|31877.8|1897
1689148800000|2023-07-12 08:00:00|32002.3|31995.3|31902.3|31895.3|32007.3|32000.3|31892.3|31885.3|1561
1689152400000|2023-07-12 09:00:00|31904.8|31897.8|31937.3|31930.3|31942.3|31935.3|31897.3|31890.3|1186
1689156000000|2023-07-12 10:00:00|31939.8|31932.8|31862.3|31855.3|31942.3|31935.3|31852.3|31845.3|625
1689159600000|2023-07-12 11:00:00|31857.3|31850.3|31869.8|31862.8|31887.3|31880.3|31832.3|31825.3|1080
1689163200000|2023-07-12 12:00:00|31872.3|31865.3|31997.3|31990.3|31997.3|31990.3|31849.8|31842.8|3218
1689166800000|2023-07-12 13:00:00|31994.8|31987.8|32097.3|32090.3|32159.8|32152.8|31987.3|31980.3|2935
1689170400000|2023-07-12 14:00:00|32102.3|32095.3|32222.3|32215.3|32257.3|32250.3|32067.3|32060.3|3395
1689174000000|2023-07-12 15:00:00|32227.3|32220.3|32032.3|32025.3|32282.3|32275.3|32027.3|32020.3|4169
1689177600000|2023-07-12 16:00:00|32029.8|32022.8|32089.8|32082.8|32104.8|32097.8|32007.3|32000.3|1729
1689181200000|2023-07-12 17:00:00|32092.3|32085.3|32097.3|32090.3|32127.3|32120.3|32052.3|32045.3|780
1689184800000|2023-07-12 18:00:00|32094.8|32087.8|32084.8|32077.8|32132.3|32125.3|32067.3|32060.3|1074
1689188400000|2023-07-12 19:00:00|32082.3|32075.3|32067.3|32060.3|32087.3|32080.3|32012.3|32005.3|1539
1689192000000|2023-07-12 20:00:00|32062.3|32055.3|32048.8|32033.8|32084.8|32077.8|32034.8|32027.8|634
1689195600000|2023-07-12 21:00:00|32041.3|32026.3|32069.3|32039.3|32070.7|32046.3|32041.3|32026.3|11118
1689199200000|2023-07-12 22:00:00|32071.5|32041.5|32103.8|32088.8|32131.3|32116.3|32067.1|32037.1|150
1689202800000|2023-07-12 23:00:00|32106.3|32091.3|32112.3|32105.3|32219.8|32212.8|32078.8|32063.8|29864
1689206400000|2023-07-13 00:00:00|32107.3|32100.3|32252.3|32245.3|32254.8|32247.8|31952.3|31945.3|7019
1689210000000|2023-07-13 01:00:00|32254.8|32247.8|32312.3|32305.3|32352.3|32345.3|32194.8|32187.8|5208
1689213600000|2023-07-13 02:00:00|32307.3|32300.3|32357.3|32350.3|32367.3|32360.3|32307.3|32300.3|2570
1689217200000|2023-07-13 03:00:00|32354.8|32347.8|32477.3|32470.3|32492.3|32485.3|32347.3|32340.3|3656
1689220800000|2023-07-13 04:00:00|32482.3|32475.3|32382.3|32375.3|32497.3|32490.3|32377.3|32370.3|3113
1689224400000|2023-07-13 05:00:00|32379.8|32372.8|32427.3|32420.3|32447.3|32440.3|32379.8|32372.8|3766
1689228000000|2023-07-13 06:00:00|32424.8|32417.8|32529.8|32522.8|32582.3|32575.3|32402.3|32395.3|6939
1689231600000|2023-07-13 07:00:00|32532.3|32525.3|32667.3|32660.3|32667.3|32660.3|32489.8|32482.8|1916
1689235200000|2023-07-13 08:00:00|32664.8|32657.8|32707.3|32700.3|32747.3|32740.3|32629.8|32622.8|2057
1689238800000|2023-07-13 09:00:00|32712.3|32705.3|32729.8|32722.8|32797.3|32790.3|32712.3|32705.3|1964
1689242400000|2023-07-13 10:00:00|32732.3|32725.3|32749.8|32742.8|32782.3|32775.3|32704.8|32697.8|947
1689246000000|2023-07-13 11:00:00|32757.3|32750.3|32792.3|32785.3|32797.3|32790.3|32722.3|32715.3|1098
1689249600000|2023-07-13 12:00:00|32794.8|32787.8|32789.8|32782.8|32819.8|32812.8|32747.3|32740.3|1857
1689253200000|2023-07-13 13:00:00|32797.3|32790.3|32792.3|32785.3|32832.3|32825.3|32739.8|32732.8|1972
1689256800000|2023-07-13 14:00:00|32794.8|32787.8|32772.3|32765.3|32797.3|32790.3|32747.3|32740.3|1784
1689260400000|2023-07-13 15:00:00|32774.8|32767.8|32757.3|32750.3|32782.3|32775.3|32702.3|32695.3|2055
1689264000000|2023-07-13 16:00:00|32754.8|32747.8|32752.3|32745.3|32757.3|32750.3|32707.3|32700.3|1084
1689267600000|2023-07-13 17:00:00|32749.8|32742.8|32742.3|32735.3|32772.3|32765.3|32737.3|32730.3|919
1689271200000|2023-07-13 18:00:00|32737.3|32730.3|32772.3|32765.3|32782.3|32775.3|32737.3|32730.3|970
1689274800000|2023-07-13 19:00:00|32774.8|32767.8|32752.3|32745.3|32807.3|32800.3|32739.8|32732.8|1834
1689278400000|2023-07-13 20:00:00|32747.3|32740.3|32778.8|32763.8|32778.8|32770.3|32722.3|32715.3|828
1689282000000|2023-07-13 21:00:00|32776.3|32761.3|32781.9|32751.9|32784.1|32768.8|32766.3|32750.7|11665
1689285600000|2023-07-13 22:00:00|32776.1|32746.1|32861.3|32846.3|32868.8|32853.8|32776.1|32746.1|202
1689289200000|2023-07-13 23:00:00|32878.8|32863.8|32847.3|32840.3|32892.3|32885.3|32807.3|32800.3|23495
1689292800000|2023-07-14 00:00:00|32849.8|32842.8|32257.3|32250.3|32849.8|32842.8|32242.3|32235.3|13775
1689296400000|2023-07-14 01:00:00|32252.3|32245.3|32412.3|32405.3|32434.8|32427.8|32222.3|32215.3|6423
1689300000000|2023-07-14 02:00:00|32409.8|32402.8|32565.2|32558.2|32575.2|32568.2|32382.3|32375.3|3378
1689303600000|2023-07-14 03:00:00|32567.7|32560.7|32555.2|32548.2|32640.2|32633.2|32477.7|32470.7|3762
1689307200000|2023-07-14 04:00:00|32557.7|32550.7|32455.2|32448.2|32577.7|32570.7|32417.7|32410.7|2424
1689310800000|2023-07-14 05:00:00|32460.2|32453.2|32435.2|32428.2|32485.2|32478.2|32380.2|32373.2|4248
1689314400000|2023-07-14 06:00:00|32437.7|32430.7|32367.7|32360.7|32445.2|32438.2|32355.2|32348.2|3725
1689318000000|2023-07-14 07:00:00|32365.2|32358.2|32287.7|32280.7|32422.7|32415.7|32285.2|32278.2|1898
1689321600000|2023-07-14 08:00:00|32285.2|32278.2|32315.2|32308.2|32367.7|32360.7|32262.7|32255.7|1313
1689325200000|2023-07-14 09:00:00|32317.7|32310.7|32365.2|32358.2|32375.2|32368.2|32282.7|32275.7|1344
1689328800000|2023-07-14 10:00:00|32370.2|32363.2|32465.2|32458.2|32470.2|32463.2|32367.7|32360.7|1691
1689332400000|2023-07-14 11:00:00|32470.2|32463.2|32425.2|32418.2|32475.2|32468.2|32395.2|32388.2|886
1689336000000|2023-07-14 12:00:00|32420.2|32413.2|32490.2|32483.2|32500.2|32493.2|32410.2|32403.2|1357
1689339600000|2023-07-14 13:00:00|32487.7|32480.7|32422.7|32415.7|32505.2|32498.2|32400.2|32393.2|1856
1689343200000|2023-07-14 14:00:00|32415.2|32408.2|32372.7|32365.7|32495.2|32488.2|32290.2|32283.2|2790
1689346800000|2023-07-14 15:00:00|32375.2|32368.2|32415.2|32408.2|32460.2|32453.2|32365.2|32358.2|1473
1689350400000|2023-07-14 16:00:00|32417.7|32410.7|32362.7|32355.7|32420.2|32413.2|32345.2|32338.2|1223
1689354000000|2023-07-14 17:00:00|32360.2|32353.2|32420.2|32413.2|32425.2|32418.2|32315.2|32308.2|902
1689357600000|2023-07-14 18:00:00|32417.7|32410.7|32375.2|32368.2|32430.2|32423.2|32365.2|32358.2|571
1689361200000|2023-07-14 19:00:00|32372.7|32365.7|32365.2|32358.2|32387.7|32380.7|32312.7|32305.7|1340
1689364800000|2023-07-14 20:00:00|32360.2|32353.2|32349.2|32334.2|32372.7|32365.7|32342.7|32329.2|594
1689544800000|2023-07-16 22:00:00|32346.7|32334.2|32354.2|32339.2|32481.7|32466.7|32326.7|32311.7|1042
1689548400000|2023-07-16 23:00:00|32361.7|32346.7|32312.6|32305.6|32379.2|32364.2|32247.6|32240.6|14461
1689552000000|2023-07-17 00:00:00|32305.1|32298.1|32205.1|32198.1|32320.1|32313.1|32185.1|32178.1|2142
1689555600000|2023-07-17 01:00:00|32207.6|32200.6|32235.1|32228.1|32290.1|32283.1|32200.1|32193.1|1577
1689559200000|2023-07-17 02:00:00|32225.1|32218.1|32210.1|32203.1|32275.1|32268.1|32190.1|32183.1|832
1689562800000|2023-07-17 03:00:00|32212.6|32205.6|32232.6|32225.6|32240.1|32233.1|32190.1|32183.1|602
1689566400000|2023-07-17 04:00:00|32230.1|32223.1|32270.1|32263.1|32275.1|32268.1|32200.1|32193.1|595
1689570000000|2023-07-17 05:00:00|32272.6|32265.6|32250.1|32243.1|32282.6|32275.6|32240.1|32233.1|659
1689573600000|2023-07-17 06:00:00|32247.6|32240.6|32242.6|32235.6|32252.6|32245.6|32215.1|32208.1|415
1689577200000|2023-07-17 07:00:00|32245.1|32238.1|32300.1|32293.1|32320.1|32313.1|32227.6|32220.6|882
1689580800000|2023-07-17 08:00:00|32305.1|32298.1|32240.1|32233.1|32310.1|32303.1|32225.1|32218.1|1537
1689584400000|2023-07-17 09:00:00|32242.6|32235.6|32115.1|32108.1|32260.1|32253.1|32115.1|32108.1|1795
1689588000000|2023-07-17 10:00:00|32120.1|32113.1|32157.6|32150.6|32187.6|32180.6|32120.1|32113.1|679
1689591600000|2023-07-17 11:00:00|32160.1|32153.1|32177.6|32170.6|32187.6|32180.6|32155.1|32148.1|521
1689595200000|2023-07-17 12:00:00|32175.1|32168.1|32280.1|32273.1|32285.1|32278.1|32152.6|32145.6|1562
1689598800000|2023-07-17 13:00:00|32277.6|32270.6|32427.6|32420.6|32445.1|32438.1|32275.1|32268.1|2447
1689602400000|2023-07-17 14:00:00|32425.1|32418.1|32427.6|32420.6|32435.1|32428.1|32380.1|32373.1|2252
1689606000000|2023-07-17 15:00:00|32425.1|32418.1|32350.1|32343.1|32432.6|32425.6|32347.6|32340.6|1608
1689609600000|2023-07-17 16:00:00|32352.6|32345.6|32355.1|32348.1|32395.1|32388.1|32342.6|32335.6|1160
1689613200000|2023-07-17 17:00:00|32352.6|32345.6|32347.6|32340.6|32360.1|32353.1|32335.1|32328.1|923
1689616800000|2023-07-17 18:00:00|32350.1|32343.1|32350.1|32343.1|32367.6|32360.6|32330.1|32323.1|1022
1689620400000|2023-07-17 19:00:00|32352.6|32345.6|32365.1|32358.1|32405.1|32398.1|32350.1|32343.1|1580
1689624000000|2023-07-17 20:00:00|32370.1|32363.1|32376.6|32361.6|32380.1|32373.1|32352.6|32345.6|679
1689627600000|2023-07-17 21:00:00|32371.6|32356.6|32389.7|32359.7|32390.1|32364.1|32361.6|32346.6|16814
1689631200000|2023-07-17 22:00:00|32388.4|32358.4|32424.1|32409.1|32434.1|32419.1|32369.1|32354.1|186
1689634800000|2023-07-17 23:00:00|32426.6|32411.6|32450.1|32443.1|32520.1|32513.1|32379.1|32364.1|12661
1689638400000|2023-07-18 00:00:00|32457.6|32450.6|32680.1|32673.1|32725.1|32718.1|32450.1|32443.1|5933
1689642000000|2023-07-18 01:00:00|32670.1|32663.1|32490.1|32483.1|32695.1|32688.1|32465.1|32458.1|5021
1689645600000|2023-07-18 02:00:00|32482.6|32475.6|32410.1|32403.1|32510.1|32503.1|32400.1|32393.1|2520
1689649200000|2023-07-18 03:00:00|32407.6|32400.6|32380.1|32373.1|32460.1|32453.1|32360.1|32353.1|2196
1689652800000|2023-07-18 04:00:00|32385.1|32378.1|32480.1|32473.1|32480.1|32473.1|32337.6|32330.6|2190
1689656400000|2023-07-18 05:00:00|32477.6|32470.6|32515.1|32508.1|32517.6|32510.6|32410.1|32403.1|2350
1689660000000|2023-07-18 06:00:00|32510.1|32503.1|32382.6|32375.6|32510.1|32503.1|32362.6|32355.6|4435
1689663600000|2023-07-18 07:00:00|32380.1|32373.1|32420.1|32413.1|32435.1|32428.1|32352.6|32345.6|1538
1689667200000|2023-07-18 08:00:00|32422.6|32415.6|32455.1|32448.1|32455.1|32448.1|32352.6|32345.6|1997
1689670800000|2023-07-18 09:00:00|32452.6|32445.6|32475.1|32468.1|32510.1|32503.1|32440.1|32433.1|947
1689674400000|2023-07-18 10:00:00|32477.6|32470.6|32470.1|32463.1|32485.1|32478.1|32445.1|32438.1|429
1689678000000|2023-07-18 11:00:00|32467.6|32460.6|32447.6|32440.6|32472.6|32465.6|32432.6|32425.6|418
1689681600000|2023-07-18 12:00:00|32445.1|32438.1|32427.6|32420.6|32472.6|32465.6|32400.1|32393.1|792
1689685200000|2023-07-18 13:00:00|32425.1|32418.1|32630.1|32623.1|32637.6|32630.6|32362.6|32355.6|5110
1689688800000|2023-07-18 14:00:00|32632.6|32625.6|32670.1|32663.1|32677.6|32670.6|32595.1|32588.1|3096
1689692400000|2023-07-18 15:00:00|32672.6|32665.6|32725.1|32718.1|32735.1|32728.1|32662.6|32655.6|1965
1689696000000|2023-07-18 16:00:00|32722.6|32715.6|32730.1|32723.1|32737.6|32730.6|32690.1|32683.1|1243
1689699600000|2023-07-18 17:00:00|32727.6|32720.6|32715.1|32708.1|32740.1|32733.1|32700.1|32693.1|567
1689703200000|2023-07-18 18:00:00|32712.6|32705.6|32770.1|32763.1|32770.1|32763.1|32712.6|32705.6|1086
1689706800000|2023-07-18 19:00:00|32772.6|32765.6|32765.1|32758.1|32825.1|32818.1|32755.1|32748.1|2011
1689710400000|2023-07-18 20:00:00|32762.6|32755.6|32771.6|32756.6|32771.6|32763.1|32737.6|32730.6|519
1689714000000|2023-07-18 21:00:00|32774.1|32759.1|32781.2|32751.2|32786|32764.1|32769.1|32751|17243
1689717600000|2023-07-18 22:00:00|32780.8|32750.8|32804.1|32789.1|32814.1|32799.1|32766.6|32748.3|106
1689721200000|2023-07-18 23:00:00|32806.6|32791.6|32850.1|32843.1|32895.1|32888.1|32806.6|32791.6|16440
1689724800000|2023-07-19 00:00:00|32840.1|32833.1|32770.1|32763.1|32885.1|32878.1|32670.1|32663.1|6150
1689728400000|2023-07-19 01:00:00|32765.1|32758.1|32830.1|32823.1|32890.1|32883.1|32745.1|32738.1|3894
1689732000000|2023-07-19 02:00:00|32835.1|32828.1|32765.1|32758.1|32860.1|32853.1|32760.1|32753.1|1582
1689735600000|2023-07-19 03:00:00|32767.6|32760.6|32742.6|32735.6|32777.6|32770.6|32685.1|32678.1|1765
1689739200000|2023-07-19 04:00:00|32740.1|32733.1|32770.1|32763.1|32787.6|32780.6|32720.1|32713.1|1283
1689742800000|2023-07-19 05:00:00|32760.1|32753.1|32860.1|32853.1|32862.6|32855.6|32740.1|32733.1|2281
1689746400000|2023-07-19 06:00:00|32870.1|32863.1|33015.1|33008.1|33050.1|33043.1|32865.1|32858.1|8303
1689750000000|2023-07-19 07:00:00|33020.1|33013.1|32965.1|32958.1|33075.1|33068.1|32945.1|32938.1|1810
1689753600000|2023-07-19 08:00:00|32967.6|32960.6|33012.6|33005.6|33020.1|33013.1|32945.1|32938.1|978
1689757200000|2023-07-19 09:00:00|33010.1|33003.1|33040.1|33033.1|33065.1|33058.1|32997.6|32990.6|755
1689760800000|2023-07-19 10:00:00|33037.6|33030.6|33047.6|33040.6|33050.1|33043.1|33000.1|32993.1|470
1689764400000|2023-07-19 11:00:00|33050.1|33043.1|33007.6|33000.6|33050.1|33043.1|33005.1|32998.1|509
1689768000000|2023-07-19 12:00:00|33010.1|33003.1|32990.1|32983.1|33015.1|33008.1|32965.1|32958.1|702
1689771600000|2023-07-19 13:00:00|32987.6|32980.6|32990.1|32983.1|33015.1|33008.1|32940.1|32933.1|1491
1689775200000|2023-07-19 14:00:00|32995.1|32988.1|32875.1|32868.1|32995.1|32988.1|32855.1|32848.1|2789
1689778800000|2023-07-19 15:00:00|32880.1|32873.1|32915.1|32908.1|32930.1|32923.1|32850.1|32843.1|1184
1689782400000|2023-07-19 16:00:00|32917.6|32910.6|32890.1|32883.1|32965.1|32958.1|32850.1|32843.1|2095
1689786000000|2023-07-19 17:00:00|32892.6|32885.6|32855.1|32848.1|32892.6|32885.6|32845.1|32838.1|657
1689789600000|2023-07-19 18:00:00|32852.6|32845.6|32880.1|32873.1|32880.1|32873.1|32815.1|32808.1|841
1689793200000|2023-07-19 19:00:00|32882.6|32875.6|32895.1|32888.1|32925.1|32918.1|32875.1|32868.1|1275
1689796800000|2023-07-19 20:00:00|32900.1|32893.1|32901.6|32886.6|32925.1|32918.1|32885.1|32878.1|818
1689800400000|2023-07-19 21:00:00|32899.1|32884.1|32888.3|32858.3|32901.6|32886.6|32884.1|32855.4|15167
1689804000000|2023-07-19 22:00:00|32880.2|32850.2|32844.1|32829.1|32906.6|32891.6|32824.1|32809.1|188
1689807600000|2023-07-19 23:00:00|32831.6|32816.6|32810.1|32803.1|32872.6|32865.6|32770.1|32763.1|16388
1689811200000|2023-07-20 00:00:00|32822.6|32815.6|32727.6|32720.6|32862.6|32855.6|32707.6|32700.6|5676
1689814800000|2023-07-20 01:00:00|32725.1|32718.1|32590.1|32583.1|32737.6|32730.6|32587.6|32580.6|4813
1689818400000|2023-07-20 02:00:00|32595.1|32588.1|32550.1|32543.1|32615.1|32608.1|32485.1|32478.1|3639
1689822000000|2023-07-20 03:00:00|32545.1|32538.1|32570.1|32563.1|32587.6|32580.6|32495.1|32488.1|2392
1689825600000|2023-07-20 04:00:00|32567.6|32560.6|32550.1|32543.1|32595.1|32588.1|32505.1|32498.1|1895
1689829200000|2023-07-20 05:00:00|32545.1|32538.1|32470.1|32463.1|32550.1|32543.1|32470.1|32463.1|3336
1689832800000|2023-07-20 06:00:00|32475.1|32468.1|32382.6|32375.6|32510.1|32503.1|32365.1|32358.1|3719
1689836400000|2023-07-20 07:00:00|32385.1|32378.1|32427.6|32420.6|32427.6|32420.6|32340.1|32333.1|2305
1689840000000|2023-07-20 08:00:00|32425.1|32418.1|32445.1|32438.1|32465.1|32458.1|32420.1|32413.1|1579
1689843600000|2023-07-20 09:00:00|32440.1|32433.1|32400.1|32393.1|32440.1|32433.1|32360.1|32353.1|748
1689847200000|2023-07-20 10:00:00|32395.1|32388.1|32390.1|32383.1|32415.1|32408.1|32375.1|32368.1|402
1689850800000|2023-07-20 11:00:00|32385.1|32378.1|32405.1|32398.1|32412.6|32405.6|32360.1|32353.1|450
1689854400000|2023-07-20 12:00:00|32402.6|32395.6|32405.1|32398.1|32422.6|32415.6|32380.1|32373.1|869
1689858000000|2023-07-20 13:00:00|32407.6|32400.6|32485.1|32478.1|32500.1|32493.1|32370.1|32363.1|2037
1689861600000|2023-07-20 14:00:00|32482.6|32475.6|32495.1|32488.1|32500.1|32493.1|32410.1|32403.1|2998
1689865200000|2023-07-20 15:00:00|32497.6|32490.6|32490.1|32483.1|32525.1|32518.1|32482.6|32475.6|2045
1689868800000|2023-07-20 16:00:00|32487.6|32480.6|32495.1|32488.1|32525.1|32518.1|32457.6|32450.6|1592
1689872400000|2023-07-20 17:00:00|32492.6|32485.6|32447.6|32440.6|32495.1|32488.1|32437.6|32430.6|1438
1689876000000|2023-07-20 18:00:00|32445.1|32438.1|32375.1|32368.1|32450.1|32443.1|32360.1|32353.1|1235
1689879600000|2023-07-20 19:00:00|32380.1|32373.1|32355.1|32348.1|32385.1|32378.1|32260.1|32253.1|2383
1689883200000|2023-07-20 20:00:00|32350.1|32343.1|32341.6|32326.6|32367.6|32360.6|32335.1|32321.6|786
1689886800000|2023-07-20 21:00:00|32339.1|32324.1|32340.5|32310.5|32349.1|32334.1|32336.6|32310|14103
1689890400000|2023-07-20 22:00:00|32340.6|32310.6|32351.6|32336.6|32399.1|32384.1|32324.1|32305|274
1689894000000|2023-07-20 23:00:00|32354.1|32339.1|32292.6|32285.6|32375.1|32368.1|32277.6|32270.6|17961
1689897600000|2023-07-21 00:00:00|32260.1|32253.1|32335.1|32328.1|32385.1|32378.1|32080.1|32073.1|7804
1689901200000|2023-07-21 01:00:00|32330.1|32323.1|32315|32308|32425.1|32418.1|32275.1|32268.1|3482
1689904800000|2023-07-21 02:00:00|32312.5|32305.5|32465|32458|32490|32483|32310|32303|2145
1689908400000|2023-07-21 03:00:00|32462.5|32455.5|32420|32413|32480|32473|32380|32373|1958
1689912000000|2023-07-21 04:00:00|32415|32408|32370|32363|32420|32413|32345|32338|1936
1689915600000|2023-07-21 05:00:00|32365|32358|32330|32323|32380|32373|32270|32263|3296
1689919200000|2023-07-21 06:00:00|32332.5|32325.5|32347.5|32340.5|32360|32353|32285|32278|2180
1689922800000|2023-07-21 07:00:00|32342.5|32335.5|32612.5|32605.5|32680|32673|32310|32303|6229
1689926400000|2023-07-21 08:00:00|32610|32603|32740|32733|32785|32778|32600|32593|3359
1689930000000|2023-07-21 09:00:00|32737.5|32730.5|32700|32693|32755|32748|32670|32663|1574
1689933600000|2023-07-21 10:00:00|32702.5|32695.5|32697.5|32690.5|32725|32718|32685|32678|394
1689937200000|2023-07-21 11:00:00|32695|32688|32680|32673|32715|32708|32675|32668|481
1689940800000|2023-07-21 12:00:00|32682.5|32675.5|32717.5|32710.5|32720|32713|32675|32668|741
1689944400000|2023-07-21 13:00:00|32720|32713|32702.5|32695.5|32780|32773|32677.5|32670.5|1671
1689948000000|2023-07-21 14:00:00|32700|32693|32730|32723|32780|32773|32670|32663|1916
1689951600000|2023-07-21 15:00:00|32732.5|32725.5|32730|32723|32772.5|32765.5|32715|32708|1836
1689955200000|2023-07-21 16:00:00|32732.5|32725.5|32725|32718|32735|32728|32680|32673|583
1689958800000|2023-07-21 17:00:00|32720|32713|32755|32748|32755|32748|32720|32713|474
1689962400000|2023-07-21 18:00:00|32750|32743|32725|32718|32755|32748|32720|32713|394
1689966000000|2023-07-21 19:00:00|32722.5|32715.5|32700|32693|32730|32723|32665|32658|1535
1689969600000|2023-07-21 20:00:00|32702.5|32695.5|32726.5|32711.5|32729|32714|32690|32683|771
1690149600000|2023-07-23 22:00:00|32711.5|32696.5|32646.5|32631.5|32711.5|32696.5|32614|32599|324
1690153200000|2023-07-23 23:00:00|32644|32629|32667.5|32660.5|32687.5|32680.5|32616.5|32601.5|18880
1690156800000|2023-07-24 00:00:00|32665|32658|32745|32738|32750|32743|32560|32553|5465
1690160400000|2023-07-24 01:00:00|32747.5|32740.5|32700|32693|32772.5|32765.5|32662.5|32655.5|4273
1690164000000|2023-07-24 02:00:00|32695|32688|32797.2|32790.2|32807.2|32800.2|32625|32618|2931
1690167600000|2023-07-24 03:00:00|32794.7|32787.7|32754.7|32747.7|32847.2|32840.2|32724.7|32717.7|2512
1690171200000|2023-07-24 04:00:00|32752.2|32745.2|32729.7|32722.7|32764.7|32757.7|32689.7|32682.7|1294
1690174800000|2023-07-24 05:00:00|32734.7|32727.7|32704.7|32697.7|32762.2|32755.2|32654.7|32647.7|2620
1690178400000|2023-07-24 06:00:00|32707.2|32700.2|32632.2|32625.2|32707.2|32700.2|32614.7|32607.7|3300
1690182000000|2023-07-24 07:00:00|32637.2|32630.2|32689.7|32682.7|32699.7|32692.7|32609.7|32602.7|1319
1690185600000|2023-07-24 08:00:00|32687.2|32680.2|32702.2|32695.2|32719.7|32712.7|32664.7|32657.7|780
1690189200000|2023-07-24 09:00:00|32704.7|32697.7|32662.2|32655.2|32714.7|32707.7|32654.7|32647.7|1238
1690192800000|2023-07-24 10:00:00|32659.7|32652.7|32624.7|32617.7|32664.7|32657.7|32619.7|32612.7|932
1690196400000|2023-07-24 11:00:00|32622.2|32615.2|32609.7|32602.7|32649.7|32642.7|32589.7|32582.7|746
1690200000000|2023-07-24 12:00:00|32612.2|32605.2|32609.7|32602.7|32619.7|32612.7|32579.7|32572.7|307
1690203600000|2023-07-24 13:00:00|32612.2|32605.2|32552.2|32545.2|32639.7|32632.7|32512.2|32505.2|1645
1690207200000|2023-07-24 14:00:00|32549.7|32542.7|32669.7|32662.7|32677.2|32670.2|32529.7|32522.7|1782
1690210800000|2023-07-24 15:00:00|32672.2|32665.2|32714.7|32707.7|32729.7|32722.7|32659.7|32652.7|1001
1690214400000|2023-07-24 16:00:00|32717.2|32710.2|32769.7|32762.7|32774.7|32767.7|32709.7|32702.7|672
1690218000000|2023-07-24 17:00:00|32767.2|32760.2|32762.2|32755.2|32774.7|32767.7|32749.7|32742.7|463
1690221600000|2023-07-24 18:00:00|32764.7|32757.7|32742.2|32735.2|32784.7|32777.7|32739.7|32732.7|347
1690225200000|2023-07-24 19:00:00|32739.7|32732.7|32739.7|32732.7|32749.7|32742.7|32699.7|32692.7|753
1690228800000|2023-07-24 20:00:00|32744.7|32737.7|32768.7|32753.7|32768.7|32757.7|32739.7|32732.7|327
1690232400000|2023-07-24 21:00:00|32766.2|32751.2|32773.6|32743.6|32774.3|32753.7|32753.7|32738.7|8932
1690236000000|2023-07-24 22:00:00|32770|32740|32778.7|32763.7|32783.7|32768.7|32763.7|32734.3|67
1690239600000|2023-07-24 23:00:00|32788.7|32773.7|32717.2|32710.2|32788.7|32773.7|32687.2|32680.2|12225
1690243200000|2023-07-25 00:00:00|32737.2|32730.2|32629.9|32622.9|32737.2|32730.2|32564.9|32557.9|4399
1690246800000|2023-07-25 01:00:00|32634.9|32627.9|32617.4|32610.4|32669.9|32662.9|32564.9|32557.9|2659
1690250400000|2023-07-25 02:00:00|32619.9|32612.9|32619.9|32612.9|32644.9|32637.9|32577.4|32570.4|1119
1690254000000|2023-07-25 03:00:00|32617.4|32610.4|32587.4|32580.4|32619.9|32612.9|32517.4|32510.4|1613
1690257600000|2023-07-25 04:00:00|32589.9|32582.9|32599.9|32592.9|32614.9|32607.9|32547.4|32540.4|1047
1690261200000|2023-07-25 05:00:00|32602.4|32595.4|32654.9|32647.9|32679.9|32672.9|32599.9|32592.9|2485
1690264800000|2023-07-25 06:00:00|32659.9|32652.9|32687.4|32680.4|32694.9|32687.9|32634.9|32627.9|2210
1690268400000|2023-07-25 07:00:00|32684.9|32677.9|32642.4|32635.4|32699.9|32692.9|32592.4|32585.4|1075
1690272000000|2023-07-25 08:00:00|32644.9|32637.9|32637.4|32630.4|32664.9|32657.9|32612.4|32605.4|757
1690275600000|2023-07-25 09:00:00|32634.9|32627.9|32652.4|32645.4|32662.4|32655.4|32634.9|32627.9|204
1690279200000|2023-07-25 10:00:00|32654.9|32647.9|32644.9|32637.9|32659.9|32652.9|32609.9|32602.9|163
1690282800000|2023-07-25 11:00:00|32639.9|32632.9|32654.9|32647.9|32694.9|32687.9|32639.9|32632.9|748
1690286400000|2023-07-25 12:00:00|32652.4|32645.4|32619.9|32612.9|32654.9|32647.9|32599.9|32592.9|362
1690290000000|2023-07-25 13:00:00|32617.4|32610.4|32632.4|32625.4|32652.4|32645.4|32579.9|32572.9|974
1690293600000|2023-07-25 14:00:00|32629.9|32622.9|32614.9|32607.9|32652.4|32645.4|32604.9|32597.9|1071
1690297200000|2023-07-25 15:00:00|32612.4|32605.4|32589.9|32582.9|32624.9|32617.9|32569.9|32562.9|1292
1690300800000|2023-07-25 16:00:00|32587.4|32580.4|32619.9|32612.9|32619.9|32612.9|32577.4|32570.4|746
1690304400000|2023-07-25 17:00:00|32617.4|32610.4|32649.9|32642.9|32659.9|32652.9|32609.9|32602.9|773
1690308000000|2023-07-25 18:00:00|32644.9|32637.9|32629.9|32622.9|32687.4|32680.4|32629.9|32622.9|537
1690311600000|2023-07-25 19:00:00|32632.4|32625.4|32619.9|32612.9|32644.9|32637.9|32619.9|32612.9|731
1690315200000|2023-07-25 20:00:00|32622.4|32615.4|32656.4|32641.4|32656.4|32647.9|32604.9|32597.9|504
1690318800000|2023-07-25 21:00:00|32653.9|32638.9|32641|32611|32658.9|32643.9|32633.7|32603.7|7166
1690322400000|2023-07-25 22:00:00|32643.6|32613.6|32626.4|32611.4|32661.4|32646.4|32613.9|32598.9|35
1690326000000|2023-07-25 23:00:00|32623.9|32608.9|32682.4|32675.4|32682.4|32675.4|32604.9|32596.4|8625
1690329600000|2023-07-26 00:00:00|32687.4|32680.4|32564.9|32557.9|32737.4|32730.4|32484.9|32477.9|5004
1690333200000|2023-07-26 01:00:00|32559.9|32552.9|32689.9|32682.9|32714.9|32707.9|32539.9|32532.9|2892
1690336800000|2023-07-26 02:00:00|32687.4|32680.4|32674.9|32667.9|32709.9|32702.9|32639.9|32632.9|1155
1690340400000|2023-07-26 03:00:00|32679.9|32672.9|32659.9|32652.9|32724.9|32717.9|32659.9|32652.9|1305
1690344000000|2023-07-26 04:00:00|32664.9|32657.9|32664.9|32657.9|32719.9|32712.9|32644.9|32637.9|1115
1690347600000|2023-07-26 05:00:00|32667.4|32660.4|32654.9|32647.9|32702.4|32695.4|32639.9|32632.9|1999
1690351200000|2023-07-26 06:00:00|32659.9|32652.9|32619.9|32612.9|32664.9|32657.9|32612.4|32605.4|2619
1690354800000|2023-07-26 07:00:00|32617.4|32610.4|32632.4|32625.4|32642.4|32635.4|32569.9|32562.9|1119
1690358400000|2023-07-26 08:00:00|32629.9|32622.9|32552.4|32545.4|32632.4|32625.4|32539.9|32532.9|696
1690362000000|2023-07-26 09:00:00|32549.9|32542.9|32549.9|32542.9|32564.9|32557.9|32509.9|32502.9|698
1690365600000|2023-07-26 10:00:00|32552.4|32545.4|32529.9|32522.9|32552.4|32545.4|32502.4|32495.4|667
1690369200000|2023-07-26 11:00:00|32532.4|32525.4|32517.4|32510.4|32539.9|32532.9|32502.4|32495.4|446
1690372800000|2023-07-26 12:00:00|32514.9|32507.9|32467.4|32460.4|32529.9|32522.9|32454.9|32447.9|393
1690376400000|2023-07-26 13:00:00|32469.9|32462.9|32459.9|32452.9|32489.9|32482.9|32434.9|32427.9|1010
1690380000000|2023-07-26 14:00:00|32464.9|32457.9|32449.9|32442.9|32519.9|32512.9|32414.9|32407.9|1134
1690383600000|2023-07-26 15:00:00|32447.4|32440.4|32539.9|32532.9|32539.9|32532.9|32439.9|32432.9|1092
1690387200000|2023-07-26 16:00:00|32537.4|32530.4|32572.4|32565.4|32574.9|32567.9|32524.9|32517.9|639
1690390800000|2023-07-26 17:00:00|32569.9|32562.9|32569.9|32562.9|32594.9|32587.9|32544.9|32537.9|864
1690394400000|2023-07-26 18:00:00|32557.4|32550.4|32584.9|32577.9|32657.4|32650.4|32529.9|32522.9|1233
1690398000000|2023-07-26 19:00:00|32589.9|32582.9|32559.9|32552.9|32602.4|32595.4|32467.4|32460.4|1494
1690401600000|2023-07-26 20:00:00|32554.9|32547.9|32551.4|32536.4|32584.9|32577.9|32534.9|32527.9|710
1690405200000|2023-07-26 21:00:00|32548.9|32533.9|32586.9|32556.9|32587.6|32557.6|32528.9|32513.2|6675
1690408800000|2023-07-26 22:00:00|32593.2|32563.2|32576.4|32561.4|32604.9|32574.9|32546.4|32531.4|106
1690412400000|2023-07-26 23:00:00|32578.9|32563.9|32514.9|32507.9|32588.9|32573.9|32472.4|32465.4|12183
1690416000000|2023-07-27 00:00:00|32504.9|32497.9|32729.9|32722.9|32734.9|32727.9|32457.4|32450.4|5918
1690419600000|2023-07-27 01:00:00|32734.9|32727.9|32669.9|32662.9|32769.9|32762.9|32639.9|32632.9|2967
1690423200000|2023-07-27 02:00:00|32672.4|32665.4|32744.9|32737.9|32769.9|32762.9|32639.9|32632.9|1842
1690426800000|2023-07-27 03:00:00|32747.4|32740.4|32812.4|32805.4|32824.9|32817.9|32747.4|32740.4|1721
1690430400000|2023-07-27 04:00:00|32814.9|32807.9|32917.4|32910.4|32952.4|32945.4|32809.9|32802.9|3255
1690434000000|2023-07-27 05:00:00|32919.9|32912.9|32930.1|32923.1|32940.1|32933.1|32899.9|32892.9|2729
1690437600000|2023-07-27 06:00:00|32928.1|32921.1|32930.6|32923.6|32958.1|32951.1|32908.1|32901.1|2697
1690441200000|2023-07-27 07:00:00|32933.1|32926.1|32968.1|32961.1|32998.1|32991.1|32900.6|32893.6|1823
1690444800000|2023-07-27 08:00:00|32973.1|32966.1|33023.1|33016.1|33033.1|33026.1|32963.1|32956.1|1499
1690448400000|2023-07-27 09:00:00|33018.1|33011.1|33058.1|33051.1|33083.1|33076.1|33018.1|33011.1|871
1690452000000|2023-07-27 10:00:00|33055.6|33048.6|33073.1|33066.1|33085.6|33078.6|33053.1|33046.1|627
1690455600000|2023-07-27 11:00:00|33070.6|33063.6|33095.6|33088.6|33103.1|33096.1|33060.6|33053.6|670
1690459200000|2023-07-27 12:00:00|33093.1|33086.1|33133.1|33126.1|33158.1|33151.1|33090.6|33083.6|1563
1690462800000|2023-07-27 13:00:00|33135.6|33128.6|33183.1|33176.1|33208.1|33201.1|33110.6|33103.6|1635
1690466400000|2023-07-27 14:00:00|33188.1|33181.1|33178.1|33171.1|33233.1|33226.1|33143.1|33136.1|1601
1690470000000|2023-07-27 15:00:00|33180.6|33173.6|33193.1|33186.1|33213.1|33206.1|33163.1|33156.1|1479
1690473600000|2023-07-27 16:00:00|33190.6|33183.6|33233.1|33226.1|33243.1|33236.1|33188.1|33181.1|665
1690477200000|2023-07-27 17:00:00|33235.6|33228.6|32808.1|32801.1|33240.6|33233.6|32765.6|32758.6|9569
1690480800000|2023-07-27 18:00:00|32803.1|32796.1|32598.1|32591.1|32833.1|32826.1|32583.1|32576.1|2835
1690484400000|2023-07-27 19:00:00|32595.6|32588.6|32523.1|32516.1|32673.1|32666.1|32443.1|32436.1|3242
1690488000000|2023-07-27 20:00:00|32528.1|32521.1|32602.1|32587.1|32613.1|32606.1|32523.1|32516.1|1151
1690491600000|2023-07-27 21:00:00|32604.6|32589.6|32622.4|32592.4|32623.2|32602.1|32604.6|32585.4|20206
1690495200000|2023-07-27 22:00:00|32626.6|32596.6|32569.6|32554.6|32627.8|32597.8|32512.1|32497.1|382
1690498800000|2023-07-27 23:00:00|32567.1|32552.1|32428.1|32421.1|32607.1|32592.1|32363.1|32356.1|18388
1690502400000|2023-07-28 00:00:00|32433.1|32426.1|32463.1|32456.1|32525.6|32518.6|32318.1|32311.1|9837
1690506000000|2023-07-28 01:00:00|32468.1|32461.1|32473.1|32466.1|32508.1|32501.1|32378.1|32371.1|3419
1690509600000|2023-07-28 02:00:00|32475.6|32468.6|32373.1|32366.1|32478.1|32471.1|32343.1|32336.1|1823
1690513200000|2023-07-28 03:00:00|32378.1|32371.1|32348.1|32341.1|32893.1|32886.1|32348.1|32341.1|13459
1690516800000|2023-07-28 04:00:00|32350.6|32343.6|32378.1|32371.1|32405.6|32398.6|32023.1|32016.1|14368
1690520400000|2023-07-28 05:00:00|32370.6|32363.6|32775.6|32768.6|32840.6|32833.6|32310.6|32303.6|11746
1690524000000|2023-07-28 06:00:00|32770.6|32763.6|32635.6|32628.6|32808.1|32801.1|32625.6|32618.6|5549
1690527600000|2023-07-28 07:00:00|32643.1|32636.1|32728.1|32721.1|32833.1|32826.1|32483.1|32476.1|3950
1690531200000|2023-07-28 08:00:00|32725.6|32718.6|32653.1|32646.1|32750.6|32743.6|32578.1|32571.1|1864
1690534800000|2023-07-28 09:00:00|32650.6|32643.6|32653.1|32646.1|32680.6|32673.6|32598.1|32591.1|700
1690538400000|2023-07-28 10:00:00|32655.6|32648.6|32668.1|32661.1|32688.1|32681.1|32648.1|32641.1|344
1690542000000|2023-07-28 11:00:00|32663.1|32656.1|32745.6|32738.6|32750.6|32743.6|32650.6|32643.6|878
1690545600000|2023-07-28 12:00:00|32743.1|32736.1|32843.1|32836.1|32863.1|32856.1|32743.1|32736.1|1385
1690549200000|2023-07-28 13:00:00|32845.6|32838.6|33110.6|33103.6|33153.1|33146.1|32843.1|32836.1|4240
1690552800000|2023-07-28 14:00:00|33113.1|33106.1|33058.1|33051.1|33143.1|33136.1|33018.1|33011.1|2355
1690556400000|2023-07-28 15:00:00|33060.6|33053.6|33143.1|33136.1|33148.1|33141.1|33043.1|33036.1|1986
1690560000000|2023-07-28 16:00:00|33140.6|33133.6|33138.1|33131.1|33155.6|33148.6|33093.1|33086.1|1137
1690563600000|2023-07-28 17:00:00|33135.6|33128.6|33110.6|33103.6|33138.1|33131.1|33048.1|33041.1|1366
1690567200000|2023-07-28 18:00:00|33108.1|33101.1|33138.1|33131.1|33168.1|33161.1|33108.1|33101.1|833
1690570800000|2023-07-28 19:00:00|33140.6|33133.6|33123.1|33116.1|33153.1|33146.1|33090.6|33083.6|2021
1690574400000|2023-07-28 20:00:00|33120.6|33113.6|33127.1|33112.1|33133.1|33126.1|33113.1|33106.1|444
1690754400000|2023-07-30 22:00:00|33094.6|33079.6|33194.6|33179.6|33197.1|33182.1|33089.6|33074.6|759
1690758000000|2023-07-30 23:00:00|33207.1|33192.1|33115.6|33108.6|33215.6|33208.6|33095.6|33088.6|21988
1690761600000|2023-07-31 00:00:00|33108.1|33101.1|33332.8|33325.8|33335.3|33328.3|33013.1|33006.1|9823
1690765200000|2023-07-31 01:00:00|33327.8|33320.8|33357.8|33350.8|33412.8|33405.8|33302.8|33295.8|6831
1690768800000|2023-07-31 02:00:00|33360.3|33353.3|33312.8|33305.8|33377.8|33370.8|33252.8|33245.8|3525
1690772400000|2023-07-31 03:00:00|33310.3|33303.3|33137.8|33130.8|33317.8|33310.8|33110.3|33103.3|4476
1690776000000|2023-07-31 04:00:00|33140.3|33133.3|33087.8|33080.8|33152.8|33145.8|33035.3|33028.3|3994
1690779600000|2023-07-31 05:00:00|33092.8|33085.8|33212.8|33205.8|33252.8|33245.8|33062.8|33055.8|5449
1690783200000|2023-07-31 06:00:00|33210.3|33203.3|33275.3|33268.3|33310.3|33303.3|33197.8|33190.8|3408
1690786800000|2023-07-31 07:00:00|33270.3|33263.3|33292.8|33285.8|33332.8|33325.8|33257.8|33250.8|1976
1690790400000|2023-07-31 08:00:00|33295.3|33288.3|33335.3|33328.3|33350.3|33343.3|33257.8|33250.8|1274
1690794000000|2023-07-31 09:00:00|33332.8|33325.8|33335.3|33328.3|33357.8|33350.8|33300.3|33293.3|782
1690797600000|2023-07-31 10:00:00|33332.8|33325.8|33322.8|33315.8|33340.3|33333.3|33297.8|33290.8|515
1690801200000|2023-07-31 11:00:00|33317.8|33310.8|33355.3|33348.3|33357.8|33350.8|33312.8|33305.8|482
1690804800000|2023-07-31 12:00:00|33352.8|33345.8|33375.3|33368.3|33382.8|33375.8|33350.3|33343.3|189
1690808400000|2023-07-31 13:00:00|33372.8|33365.8|33330.3|33323.3|33375.3|33368.3|33292.8|33285.8|1382
1690812000000|2023-07-31 14:00:00|33327.8|33320.8|33347.8|33340.8|33355.3|33348.3|33292.8|33285.8|1101
1690815600000|2023-07-31 15:00:00|33350.3|33343.3|33347.8|33340.8|33382.8|33375.8|33327.8|33320.8|1405
1690819200000|2023-07-31 16:00:00|33345.3|33338.3|33315.3|33308.3|33362.8|33355.8|33297.8|33290.8|654
1690822800000|2023-07-31 17:00:00|33312.8|33305.8|33337.8|33330.8|33355.3|33348.3|33292.8|33285.8|491
1690826400000|2023-07-31 18:00:00|33335.3|33328.3|33297.8|33290.8|33347.8|33340.8|33270.3|33263.3|667
1690830000000|2023-07-31 19:00:00|33300.3|33293.3|33282.8|33275.8|33302.8|33295.8|33260.3|33253.3|1144
1690833600000|2023-07-31 20:00:00|33285.3|33278.3|33319.3|33304.3|33322.8|33315.8|33262.8|33255.8|833
1690837200000|2023-07-31 21:00:00|33316.8|33301.8|33338.9|33308.9|33339.3|33316.8|33316.8|33301.8|10217
1690840800000|2023-07-31 22:00:00|33338.5|33308.5|33319.3|33304.3|33346|33329.3|33314.3|33299.3|73
1690844400000|2023-07-31 23:00:00|33316.8|33301.8|33272.8|33265.8|33327.8|33320.8|33255.3|33248.3|14347
1690848000000|2023-08-01 00:00:00|33282.8|33275.8|33347.9|33340.9|33347.9|33340.9|33212.8|33205.8|5300
1690851600000|2023-08-01 01:00:00|33342.9|33335.9|33332.9|33325.9|33367.9|33360.9|33315.4|33308.4|2444
1690855200000|2023-08-01 02:00:00|33335.4|33328.4|33352.9|33345.9|33452.9|33445.9|33332.9|33325.9|2842
1690858800000|2023-08-01 03:00:00|33355.4|33348.4|33380.4|33373.4|33407.9|33400.9|33315.4|33308.4|1969
1690862400000|2023-08-01 04:00:00|33382.9|33375.9|33457.9|33450.9|33492.9|33485.9|33380.4|33373.4|3619
1690866000000|2023-08-01 05:00:00|33452.9|33445.9|33482.8|33475.8|33492.8|33485.8|33427.9|33420.9|3416
1690869600000|2023-08-01 06:00:00|33472.8|33465.8|33432.8|33425.8|33482.8|33475.8|33412.8|33405.8|2937
1690873200000|2023-08-01 07:00:00|33430.3|33423.3|33402.8|33395.8|33432.8|33425.8|33377.8|33370.8|777
1690876800000|2023-08-01 08:00:00|33397.8|33390.8|33370.3|33363.3|33402.8|33395.8|33322.8|33315.8|879
1690880400000|2023-08-01 09:00:00|33367.8|33360.8|33302.8|33295.8|33377.8|33370.8|33295.3|33288.3|862
1690884000000|2023-08-01 10:00:00|33300.3|33293.3|33347.8|33340.8|33347.8|33340.8|33287.8|33280.8|470
1690887600000|2023-08-01 11:00:00|33345.3|33338.3|33332.8|33325.8|33367.8|33360.8|33312.8|33305.8|544
1690891200000|2023-08-01 12:00:00|33335.3|33328.3|33320.3|33313.3|33342.8|33335.8|33292.8|33285.8|885
1690894800000|2023-08-01 13:00:00|33317.8|33310.8|33280.3|33273.3|33332.8|33325.8|33257.8|33250.8|1673
1690898400000|2023-08-01 14:00:00|33272.8|33265.8|33242.8|33235.8|33342.8|33335.8|33222.8|33215.8|2125
1690902000000|2023-08-01 15:00:00|33245.3|33238.3|33227.8|33220.8|33252.8|33245.8|33172.8|33165.8|1835
1690905600000|2023-08-01 16:00:00|33232.8|33225.8|33257.8|33250.8|33260.3|33253.3|33205.3|33198.3|929
1690909200000|2023-08-01 17:00:00|33252.8|33245.8|33272.8|33265.8|33292.8|33285.8|33247.8|33240.8|535
1690912800000|2023-08-01 18:00:00|33267.8|33260.8|33232.8|33225.8|33277.8|33270.8|33227.8|33220.8|455
1690916400000|2023-08-01 19:00:00|33235.3|33228.3|33222.8|33215.8|33247.8|33240.8|33200.3|33193.3|624
1690920000000|2023-08-01 20:00:00|33220.3|33213.3|33219.3|33204.3|33232.8|33225.8|33195.3|33188.3|817
1690923600000|2023-08-01 21:00:00|33214.3|33199.3|33169.4|33139.4|33216.8|33201.8|33158.7|33128.7|2989
1690927200000|2023-08-01 22:00:00|33126.2|33096.2|33179.3|33164.3|33194.3|33179.3|33041.8|33026.8|611
1690930800000|2023-08-01 23:00:00|33181.8|33166.8|33122.8|33115.8|33181.8|33166.8|33047.8|33040.8|16734
1690934400000|2023-08-02 00:00:00|33127.8|33120.8|33052.8|33045.8|33147.8|33140.8|32947.8|32940.8|10258
1690938000000|2023-08-02 01:00:00|33050.3|33043.3|32997.8|32990.8|33127.8|33120.8|32985.3|32978.3|3383
1690941600000|2023-08-02 02:00:00|33002.8|32995.8|32742.8|32735.8|33022.8|33015.8|32732.8|32725.8|7874
1690945200000|2023-08-02 03:00:00|32745.3|32738.3|32795.3|32788.3|32832.8|32825.8|32717.8|32710.8|3506
1690948800000|2023-08-02 04:00:00|32797.8|32790.8|32672.8|32665.8|32842.8|32835.8|32670.3|32663.3|3756
1690952400000|2023-08-02 05:00:00|32670.3|32663.3|32702.7|32695.7|32780.3|32773.3|32630.3|32623.3|6781
1690956000000|2023-08-02 06:00:00|32700.2|32693.2|32570.2|32563.2|32722.7|32715.7|32547.7|32540.7|6653
1690959600000|2023-08-02 07:00:00|32567.7|32560.7|32535.2|32528.2|32652.7|32645.7|32525.2|32518.2|2807
1690963200000|2023-08-02 08:00:00|32537.7|32530.7|32457.7|32450.7|32540.2|32533.2|32342.7|32335.7|3154
1690966800000|2023-08-02 09:00:00|32455.2|32448.2|32500.2|32493.2|32510.2|32503.2|32415.2|32408.2|1019
1690970400000|2023-08-02 10:00:00|32497.7|32490.7|32595.2|32588.2|32600.2|32593.2|32492.7|32485.7|713
1690974000000|2023-08-02 11:00:00|32592.7|32585.7|32575.2|32568.2|32617.7|32610.7|32575.2|32568.2|883
1690977600000|2023-08-02 12:00:00|32572.7|32565.7|32567.7|32560.7|32632.7|32625.7|32532.7|32525.7|1501
1690981200000|2023-08-02 13:00:00|32570.2|32563.2|32577.7|32570.7|32652.7|32645.7|32492.7|32485.7|2210
1690984800000|2023-08-02 14:00:00|32580.2|32573.2|32372.7|32365.7|32587.7|32580.7|32362.7|32355.7|3237
1690988400000|2023-08-02 15:00:00|32375.2|32368.2|32367.7|32360.7|32472.7|32465.7|32345.2|32338.2|3049
1690992000000|2023-08-02 16:00:00|32370.2|32363.2|32355.2|32348.2|32390.2|32383.2|32312.7|32305.7|1365
1690995600000|2023-08-02 17:00:00|32352.7|32345.7|32347.7|32340.7|32407.7|32400.7|32342.7|32335.7|909
1690999200000|2023-08-02 18:00:00|32350.2|32343.2|32377.7|32370.7|32385.2|32378.2|32342.7|32335.7|839
1691002800000|2023-08-02 19:00:00|32375.2|32368.2|32365.2|32358.2|32392.7|32385.7|32327.7|32320.7|1340
1691006400000|2023-08-02 20:00:00|32360.2|32353.2|32279.2|32264.2|32370.2|32363.2|32275.2|32264.2|694
1691010000000|2023-08-02 21:00:00|32276.7|32261.7|32315.5|32285.5|32315.9|32289.2|32276.7|32261.7|18206
1691013600000|2023-08-02 22:00:00|32315.7|32285.7|32326.7|32311.7|32326.7|32311.7|32304.2|32284.8|54
1691017200000|2023-08-02 23:00:00|32334.2|32319.2|32397.7|32390.7|32412.7|32405.7|32301.7|32286.7|19852
1691020800000|2023-08-03 00:00:00|32392.7|32385.7|32265.1|32258.1|32455.2|32448.2|32195.1|32188.1|8413
1691024400000|2023-08-03 01:00:00|32262.6|32255.6|32297.6|32290.6|32442.6|32435.6|32182.6|32175.6|5318
1691028000000|2023-08-03 02:00:00|32292.6|32285.6|32172.6|32165.6|32357.6|32350.6|32110.1|32103.1|2952
1691031600000|2023-08-03 03:00:00|32175.1|32168.1|32310.1|32303.1|32317.6|32310.6|32132.6|32125.6|2367
1691035200000|2023-08-03 04:00:00|32307.6|32300.6|32240.1|32233.1|32387.6|32380.6|32212.6|32205.6|3705
1691038800000|2023-08-03 05:00:00|32237.6|32230.6|32182.6|32175.6|32347.6|32340.6|32145.1|32138.1|6516
1691042400000|2023-08-03 06:00:00|32185.1|32178.1|32135.1|32128.1|32220.1|32213.1|32135.1|32128.1|4399
1691046000000|2023-08-03 07:00:00|32132.6|32125.6|31760.1|31753.1|32150.1|32143.1|31747.6|31740.6|5541
1691049600000|2023-08-03 08:00:00|31762.6|31755.6|31760.1|31753.1|31875.1|31868.1|31685.1|31678.1|3679
1691053200000|2023-08-03 09:00:00|31762.6|31755.6|31772.6|31765.6|31832.6|31825.6|31742.6|31735.6|1319
1691056800000|2023-08-03 10:00:00|31777.6|31770.6|31797.6|31790.6|31857.6|31850.6|31777.6|31770.6|1055
1691060400000|2023-08-03 11:00:00|31800.1|31793.1|31815.1|31808.1|31850.1|31843.1|31795.1|31788.1|570
1691064000000|2023-08-03 12:00:00|31817.6|31810.6|31792.6|31785.6|31825.1|31818.1|31757.6|31750.6|704
1691067600000|2023-08-03 13:00:00|31787.6|31780.6|31845.1|31838.1|31862.6|31855.6|31747.6|31740.6|2198
1691071200000|2023-08-03 14:00:00|31842.6|31835.6|31792.6|31785.6|31870.1|31863.1|31722.6|31715.6|2679
1691074800000|2023-08-03 15:00:00|31795.1|31788.1|31907.6|31900.6|31930.1|31923.1|31765.1|31758.1|2590
1691078400000|2023-08-03 16:00:00|31905.1|31898.1|31997.6|31990.6|32002.6|31995.6|31872.6|31865.6|1566
1691082000000|2023-08-03 17:00:00|32002.6|31995.6|31922.6|31915.6|32002.6|31995.6|31912.6|31905.6|880
1691085600000|2023-08-03 18:00:00|31920.1|31913.1|31967.6|31960.6|31977.6|31970.6|31902.6|31895.6|703
1691089200000|2023-08-03 19:00:00|31965.1|31958.1|31952.6|31945.6|31990.1|31983.1|31907.6|31900.6|1060
1691092800000|2023-08-03 20:00:00|31945.1|31938.1|31926.6|31911.6|32045.1|32038.1|31917.6|31906.6|1089
1691096400000|2023-08-03 21:00:00|31921.6|31906.6|31919|31889|31949.1|31934.1|31894.1|31872.2|7093
1691100000000|2023-08-03 22:00:00|31916.6|31886.6|31954.1|31939.1|31961.6|31946.6|31906.6|31880.6|220
1691103600000|2023-08-03 23:00:00|31956.6|31941.6|32010.1|32003.1|32015.1|32008.1|31885.1|31878.1|28574
1691107200000|2023-08-04 00:00:00|32005.1|31998.1|32287.6|32280.6|32302.6|32295.6|31927.6|31920.6|7951
1691110800000|2023-08-04 01:00:00|32285.1|32278.1|32130.1|32123.1|32302.6|32295.6|32115.1|32108.1|4600
1691114400000|2023-08-04 02:00:00|32127.6|32120.6|32117.6|32110.6|32167.6|32160.6|32072.6|32065.6|2477
1691118000000|2023-08-04 03:00:00|32122.6|32115.6|32177.6|32170.6|32232.6|32225.6|32117.6|32110.6|1809
1691121600000|2023-08-04 04:00:00|32172.6|32165.6|32142.6|32135.6|32207.6|32200.6|32127.6|32120.6|1568
1691125200000|2023-08-04 05:00:00|32137.6|32130.6|32175.1|32168.1|32202.6|32195.6|32097.6|32090.6|3265
1691128800000|2023-08-04 06:00:00|32172.6|32165.6|32170.1|32163.1|32192.6|32185.6|32117.6|32110.6|4061
1691132400000|2023-08-04 07:00:00|32167.6|32160.6|32170.1|32163.1|32180.1|32173.1|32047.6|32040.6|1939
1691136000000|2023-08-04 08:00:00|32172.6|32165.6|32197.6|32190.6|32262.6|32255.6|32170.1|32163.1|1007
1691139600000|2023-08-04 09:00:00|32200.1|32193.1|32177.6|32170.6|32235.1|32228.1|32167.6|32160.6|756
1691143200000|2023-08-04 10:00:00|32175.1|32168.1|32082.6|32075.6|32180.1|32173.1|32072.6|32065.6|612
1691146800000|2023-08-04 11:00:00|32080.1|32073.1|32010.1|32003.1|32085.1|32078.1|31952.6|31945.6|1029
1691150400000|2023-08-04 12:00:00|32012.6|32005.6|32092.6|32085.6|32130.1|32123.1|31962.6|31955.6|1848
1691154000000|2023-08-04 13:00:00|32090.1|32083.1|32075.1|32068.1|32195.1|32188.1|32050.1|32043.1|2437
1691157600000|2023-08-04 14:00:00|32077.6|32070.6|32182.6|32175.6|32205.1|32198.1|32017.6|32010.6|2137
1691161200000|2023-08-04 15:00:00|32187.6|32180.6|32242.6|32235.6|32252.6|32245.6|32162.6|32155.6|1499
1691164800000|2023-08-04 16:00:00|32240.1|32233.1|32302.6|32295.6|32312.6|32305.6|32217.6|32210.6|1250
1691168400000|2023-08-04 17:00:00|32300.1|32293.1|32207.6|32200.6|32307.6|32300.6|32200.1|32193.1|736
1691172000000|2023-08-04 18:00:00|32205.1|32198.1|32017.6|32010.6|32207.6|32200.6|31992.6|31985.6|1868
1691175600000|2023-08-04 19:00:00|32015.1|32008.1|32010.1|32003.1|32042.6|32035.6|31967.6|31960.6|1023
1691179200000|2023-08-04 20:00:00|32012.6|32005.6|31959.1|31944.1|32012.6|32005.6|31952.6|31941.6|797
1691359200000|2023-08-06 22:00:00|31981.4|31966.4|31968.9|31953.9|32018.9|32003.9|31953.9|31938.9|276
1691362800000|2023-08-06 23:00:00|31971.4|31956.4|31907.4|31900.4|31986.4|31971.4|31864.9|31857.9|16018
1691366400000|2023-08-07 00:00:00|31912.4|31905.4|31972.4|31965.4|31977.4|31970.4|31814.9|31807.9|5379
1691370000000|2023-08-07 01:00:00|31962.4|31955.4|32152.4|32145.4|32154.9|32147.9|31932.4|31925.4|3802
1691373600000|2023-08-07 02:00:00|32157.4|32150.4|32207.4|32200.4|32217.4|32210.4|32137.4|32130.4|1651
1691377200000|2023-08-07 03:00:00|32204.9|32197.9|32222.4|32215.4|32242.4|32235.4|32177.4|32170.4|1784
1691380800000|2023-08-07 04:00:00|32224.9|32217.9|32227.4|32220.4|32289.9|32282.9|32147.4|32140.4|2148
1691384400000|2023-08-07 05:00:00|32229.9|32222.9|32287.4|32280.4|32317.4|32310.4|32187.4|32180.4|3281
1691388000000|2023-08-07 06:00:00|32269.9|32262.9|32299.9|32292.9|32347.4|32340.4|32262.4|32255.4|3779
1691391600000|2023-08-07 07:00:00|32302.4|32295.4|32354.9|32347.9|32377.4|32370.4|32284.9|32277.9|1371
1691395200000|2023-08-07 08:00:00|32357.4|32350.4|32257.4|32250.4|32362.4|32355.4|32234.9|32227.9|1159
1691398800000|2023-08-07 09:00:00|32254.9|32247.9|32277.4|32270.4|32294.9|32287.9|32229.9|32222.9|683
1691402400000|2023-08-07 10:00:00|32274.9|32267.9|32249.9|32242.9|32292.4|32285.4|32227.4|32220.4|409
1691406000000|2023-08-07 11:00:00|32252.4|32245.4|32277.4|32270.4|32292.4|32285.4|32252.4|32245.4|630
1691409600000|2023-08-07 12:00:00|32274.9|32267.9|32347.4|32340.4|32347.4|32340.4|32257.4|32250.4|963
1691413200000|2023-08-07 13:00:00|32344.9|32337.9|32272.4|32265.4|32347.4|32340.4|32267.4|32260.4|1086
1691416800000|2023-08-07 14:00:00|32274.9|32267.9|32367.4|32360.4|32384.9|32377.9|32242.4|32235.4|1158
1691420400000|2023-08-07 15:00:00|32369.9|32362.9|32417.4|32410.4|32422.4|32415.4|32337.4|32330.4|1091
1691424000000|2023-08-07 16:00:00|32414.9|32407.9|32414.9|32407.9|32422.4|32415.4|32384.9|32377.9|478
1691427600000|2023-08-07 17:00:00|32412.4|32405.4|32402.4|32395.4|32422.4|32415.4|32372.4|32365.4|299
1691431200000|2023-08-07 18:00:00|32407.4|32400.4|32399.9|32392.9|32422.4|32415.4|32369.9|32362.9|267
1691434800000|2023-08-07 19:00:00|32402.4|32395.4|32432.4|32425.4|32434.9|32427.9|32387.4|32380.4|791
1691438400000|2023-08-07 20:00:00|32434.9|32427.9|32436.4|32421.4|32457.4|32450.4|32427.4|32420.4|288
1691442000000|2023-08-07 21:00:00|32441.4|32426.4|32448.2|32418.2|32449.4|32428.9|32421.4|32406.4|9947
1691445600000|2023-08-07 22:00:00|32446.7|32416.7|32421.4|32406.4|32451.4|32436.4|32413.9|32398.9|747
1691449200000|2023-08-07 23:00:00|32423.9|32408.9|32422.4|32415.4|32438.9|32427.9|32384.9|32377.9|10520
1691452800000|2023-08-08 00:00:00|32427.4|32420.4|32527.4|32520.4|32534.9|32527.9|32352.4|32345.4|5373
1691456400000|2023-08-08 01:00:00|32522.4|32515.4|32277.4|32270.4|32547.4|32540.4|32272.4|32265.4|3879
1691460000000|2023-08-08 02:00:00|32274.9|32267.9|32387.4|32380.4|32412.4|32405.4|32237.4|32230.4|2198
1691463600000|2023-08-08 03:00:00|32389.9|32382.9|32337.4|32330.4|32407.4|32400.4|32337.4|32330.4|1249
1691467200000|2023-08-08 04:00:00|32334.9|32327.9|32347.4|32340.4|32392.4|32385.4|32317.4|32310.4|1503
1691470800000|2023-08-08 05:00:00|32349.9|32342.9|32362.4|32355.4|32432.4|32425.4|32334.9|32327.9|3606
1691474400000|2023-08-08 06:00:00|32357.4|32350.4|32284.9|32277.9|32372.4|32365.4|32272.4|32265.4|2932
1691478000000|2023-08-08 07:00:00|32287.4|32280.4|32329.9|32322.9|32352.4|32345.4|32232.4|32225.4|1290
1691481600000|2023-08-08 08:00:00|32332.4|32325.4|32302.4|32295.4|32339.9|32332.9|32252.4|32245.4|662
1691485200000|2023-08-08 09:00:00|32304.9|32297.9|32254.9|32247.9|32304.9|32297.9|32222.4|32215.4|685
1691488800000|2023-08-08 10:00:00|32252.4|32245.4|32222.4|32215.4|32267.4|32260.4|32212.4|32205.4|617
1691492400000|2023-08-08 11:00:00|32219.9|32212.9|32222.4|32215.4|32222.4|32215.4|32157.4|32150.4|1029
1691496000000|2023-08-08 12:00:00|32219.9|32212.9|32239.9|32232.9|32252.4|32245.4|32159.9|32152.9|972
1691499600000|2023-08-08 13:00:00|32242.4|32235.4|32169.9|32162.9|32252.4|32245.4|32142.4|32135.4|1285
1691503200000|2023-08-08 14:00:00|32164.9|32157.9|32149.9|32142.9|32197.4|32190.4|32109.9|32102.9|1678
1691506800000|2023-08-08 15:00:00|32152.4|32145.4|32177.4|32170.4|32209.9|32202.9|32132.4|32125.4|838
1691510400000|2023-08-08 16:00:00|32174.9|32167.9|32222.4|32215.4|32242.4|32235.4|32172.4|32165.4|625
1691514000000|2023-08-08 17:00:00|32224.9|32217.9|32247.4|32240.4|32262.4|32255.4|32212.4|32205.4|603
1691517600000|2023-08-08 18:00:00|32244.9|32237.9|32314.9|32307.9|32332.4|32325.4|32227.4|32220.4|771
1691521200000|2023-08-08 19:00:00|32317.4|32310.4|32332.4|32325.4|32347.4|32340.4|32302.4|32295.4|693
1691524800000|2023-08-08 20:00:00|32329.9|32322.9|32321.4|32306.4|32332.4|32325.4|32312.4|32305.4|267
1691528400000|2023-08-08 21:00:00|32316.4|32301.4|32342.3|32312.3|32344.1|32323.9|32316.4|32301.4|8023
1691532000000|2023-08-08 22:00:00|32341.8|32311.8|32281.4|32266.4|32343.8|32326.4|32266.4|32251.4|1066
1691535600000|2023-08-08 23:00:00|32276.4|32261.4|32299.9|32292.9|32317.4|32310.4|32227.4|32216.4|11418
1691539200000|2023-08-09 00:00:00|32294.9|32287.9|32322.4|32315.4|32382.4|32375.4|32202.4|32195.4|5023
1691542800000|2023-08-09 01:00:00|32319.9|32312.9|32309.9|32302.9|32422.4|32415.4|32302.4|32295.4|2977
1691546400000|2023-08-09 02:00:00|32312.4|32305.4|32249.9|32242.9|32359.9|32352.9|32207.4|32200.4|1566
1691550000000|2023-08-09 03:00:00|32247.4|32240.4|32209.9|32202.9|32259.9|32252.9|32182.4|32175.4|1474
1691553600000|2023-08-09 04:00:00|32212.4|32205.4|32242.5|32235.5|32282.5|32275.5|32182.4|32175.4|1443
1691557200000|2023-08-09 05:00:00|32245|32238|32227.5|32220.5|32295|32288|32222.5|32215.5|2035
1691560800000|2023-08-09 06:00:00|32222.5|32215.5|32290|32283|32302.5|32295.5|32207.5|32200.5|1823
1691564400000|2023-08-09 07:00:00|32287.5|32280.5|32320|32313|32335|32328|32267.5|32260.5|1549
1691568000000|2023-08-09 08:00:00|32322.5|32315.5|32360|32353|32367.5|32360.5|32312.5|32305.5|637
1691571600000|2023-08-09 09:00:00|32357.5|32350.5|32322.5|32315.5|32362.5|32355.5|32302.5|32295.5|455
1691575200000|2023-08-09 10:00:00|32320|32313|32292.5|32285.5|32330|32323|32285|32278|214
1691578800000|2023-08-09 11:00:00|32295|32288|32312.5|32305.5|32317.5|32310.5|32265|32258|857
1691582400000|2023-08-09 12:00:00|32310|32303|32250|32243|32315|32308|32247.5|32240.5|918
1691586000000|2023-08-09 13:00:00|32252.5|32245.5|32245|32238|32272.5|32265.5|32197.5|32190.5|778
1691589600000|2023-08-09 14:00:00|32242.5|32235.5|32247.5|32240.5|32292.5|32285.5|32227.5|32220.5|845
1691593200000|2023-08-09 15:00:00|32245|32238|32092.5|32085.5|32247.5|32240.5|32072.5|32065.5|2681
1691596800000|2023-08-09 16:00:00|32087.5|32080.5|32157.5|32150.5|32172.5|32165.5|32087.5|32080.5|1039
1691600400000|2023-08-09 17:00:00|32155|32148|32212.5|32205.5|32222.5|32215.5|32140|32133|722
1691604000000|2023-08-09 18:00:00|32210|32203|32257.5|32250.5|32277.5|32270.5|32202.5|32195.5|455
1691607600000|2023-08-09 19:00:00|32260|32253|32145|32138|32262.5|32255.5|32130|32123|1090
1691611200000|2023-08-09 20:00:00|32147.5|32140.5|32199|32184|32201.5|32193|32145|32138|359
1691614800000|2023-08-09 21:00:00|32196.5|32181.5|32194.8|32164.8|32201.7|32186.5|32189|32159.9|9825
1691618400000|2023-08-09 22:00:00|32195.2|32165.2|32194|32179|32201.2|32184|32179|32164|173
1691622000000|2023-08-09 23:00:00|32191.5|32176.5|32072.5|32065.5|32194|32179|32070|32063|10339
1691625600000|2023-08-10 00:00:00|32075|32068|32257.5|32250.5|32267.5|32260.5|32032.5|32025.5|7281
1691629200000|2023-08-10 01:00:00|32252.5|32245.5|32240|32233|32280|32273|32180|32173|3107
1691632800000|2023-08-10 02:00:00|32242.5|32235.5|32342.6|32335.6|32392.6|32385.6|32237.5|32230.5|3242
1691636400000|2023-08-10 03:00:00|32345.1|32338.1|32397.6|32390.6|32412.6|32405.6|32337.6|32330.6|1394
1691640000000|2023-08-10 04:00:00|32400.1|32393.1|32445.1|32438.1|32457.6|32450.6|32367.6|32360.6|1784
1691643600000|2023-08-10 05:00:00|32447.6|32440.6|32512.6|32505.6|32512.6|32505.6|32437.6|32430.6|2930
1691647200000|2023-08-10 06:00:00|32507.6|32500.6|32515.1|32508.1|32597.6|32590.6|32487.6|32480.6|4374
1691650800000|2023-08-10 07:00:00|32520.1|32513.1|32577.6|32570.6|32632.6|32625.6|32515.1|32508.1|2559
1691654400000|2023-08-10 08:00:00|32572.6|32565.6|32557.6|32550.6|32592.6|32585.6|32535.1|32528.1|752
1691658000000|2023-08-10 09:00:00|32555.1|32548.1|32547.6|32540.6|32570.1|32563.1|32522.6|32515.6|494
1691661600000|2023-08-10 10:00:00|32550.1|32543.1|32547.6|32540.6|32562.6|32555.6|32517.6|32510.6|388
1691665200000|2023-08-10 11:00:00|32550.1|32543.1|32527.6|32520.6|32567.6|32560.6|32517.6|32510.6|608
1691668800000|2023-08-10 12:00:00|32530.1|32523.1|32645.1|32638.1|32647.6|32640.6|32492.6|32485.6|2012
1691672400000|2023-08-10 13:00:00|32642.6|32635.6|32805.1|32798.1|32807.6|32800.6|32642.6|32635.6|2076
1691676000000|2023-08-10 14:00:00|32807.6|32800.6|32722.6|32715.6|32837.6|32830.6|32687.6|32680.6|2522
1691679600000|2023-08-10 15:00:00|32720.1|32713.1|32680.1|32673.1|32755.1|32748.1|32652.6|32645.6|1697
1691683200000|2023-08-10 16:00:00|32677.6|32670.6|32587.6|32580.6|32697.6|32690.6|32572.6|32565.6|1009
1691686800000|2023-08-10 17:00:00|32590.1|32583.1|32532.6|32525.6|32597.6|32590.6|32525.1|32518.1|1245
1691690400000|2023-08-10 18:00:00|32530.1|32523.1|32620.1|32613.1|32622.6|32615.6|32527.6|32520.6|1096
1691694000000|2023-08-10 19:00:00|32622.6|32615.6|32552.6|32545.6|32622.6|32615.6|32517.6|32510.6|1070
1691697600000|2023-08-10 20:00:00|32557.6|32550.6|32551.6|32536.6|32557.6|32550.6|32532.6|32525.6|336
1691701200000|2023-08-10 21:00:00|32546.6|32531.6|32562.5|32532.5|32564.1|32541.6|32546.6|32530.2|11222
1691704800000|2023-08-10 22:00:00|32563.5|32533.5|32554.1|32539.1|32571.5|32541.5|32539.1|32524.1|19
1691708400000|2023-08-10 23:00:00|32551.6|32536.6|32620.1|32613.1|32620.1|32613.1|32530.1|32523.1|14578
1691712000000|2023-08-11 00:00:00|32617.6|32610.6|32717.6|32710.6|32720.1|32713.1|32610.1|32603.1|1896
1691715600000|2023-08-11 01:00:00|32732.6|32725.6|32692.6|32685.6|32732.6|32725.6|32672.6|32665.6|1293
1691719200000|2023-08-11 02:00:00|32690.1|32683.1|32702.5|32695.5|32717.6|32710.6|32682.5|32675.5|947
1691722800000|2023-08-11 03:00:00|32700|32693|32637.5|32630.5|32707.5|32700.5|32612.5|32605.5|701
1691726400000|2023-08-11 04:00:00|32632.5|32625.5|32617.5|32610.5|32637.5|32630.5|32602.5|32595.5|678
1691730000000|2023-08-11 05:00:00|32615|32608|32652.5|32645.5|32667.5|32660.5|32595|32588|1467
1691733600000|2023-08-11 06:00:00|32657.5|32650.5|32645|32638|32672.5|32665.5|32632.5|32625.5|603
1691737200000|2023-08-11 07:00:00|32642.5|32635.5|32632.5|32625.5|32682.5|32675.5|32632.5|32625.5|1100
1691740800000|2023-08-11 08:00:00|32630|32623|32582.5|32575.5|32632.5|32625.5|32552.5|32545.5|743
1691744400000|2023-08-11 09:00:00|32585|32578|32572.5|32565.5|32617.5|32610.5|32552.5|32545.5|551
1691748000000|2023-08-11 10:00:00|32575|32568|32585|32578|32617.5|32610.5|32562.5|32555.5|312
1691751600000|2023-08-11 11:00:00|32582.5|32575.5|32590|32583|32617.5|32610.5|32577.5|32570.5|309
1691755200000|2023-08-11 12:00:00|32587.5|32580.5|32507.5|32500.5|32602.5|32595.5|32502.5|32495.5|1158
1691758800000|2023-08-11 13:00:00|32510|32503|32542.5|32535.5|32590|32583|32502.5|32495.5|1345
1691762400000|2023-08-11 14:00:00|32545|32538|32547.5|32540.5|32627.5|32620.5|32540|32533|1625
1691766000000|2023-08-11 15:00:00|32545|32538|32507.5|32500.5|32557.5|32550.5|32462.5|32455.5|1402
1691769600000|2023-08-11 16:00:00|32510|32503|32492.5|32485.5|32527.5|32520.5|32480|32473|564
1691773200000|2023-08-11 17:00:00|32495|32488|32487.5|32480.5|32522.5|32515.5|32472.5|32465.5|597
1691776800000|2023-08-11 18:00:00|32485|32478|32507.5|32500.5|32522.5|32515.5|32480|32473|376
1691780400000|2023-08-11 19:00:00|32505|32498|32485|32478|32507.5|32500.5|32452.5|32445.5|1058
1691784000000|2023-08-11 20:00:00|32482.5|32475.5|32489|32474|32507.5|32500.5|32475|32464|362
1691964000000|2023-08-13 22:00:00|32516.5|32501.5|32514|32499|32561.5|32546.5|32509|32494|192
1691967600000|2023-08-13 23:00:00|32511.5|32496.5|32497.5|32490.5|32529|32518|32477.5|32470.5|10307
1691971200000|2023-08-14 00:00:00|32492.5|32485.5|32387.5|32380.5|32627.5|32620.5|32367.5|32360.5|6886
1691974800000|2023-08-14 01:00:00|32385|32378|32327.3|32320.3|32412.5|32405.5|32262.3|32255.3|4661
1691978400000|2023-08-14 02:00:00|32329.8|32322.8|32164.8|32157.8|32334.8|32327.8|32142.3|32135.3|3793
1691982000000|2023-08-14 03:00:00|32167.3|32160.3|32127.3|32120.3|32177.3|32170.3|32057.3|32050.3|2878
1691985600000|2023-08-14 04:00:00|32124.8|32117.8|32047.3|32040.3|32127.3|32120.3|32042.3|32035.3|2332
1691989200000|2023-08-14 05:00:00|32049.8|32042.8|32079.8|32072.8|32137.3|32130.3|32037.3|32030.3|3582
1691992800000|2023-08-14 06:00:00|32087.3|32080.3|32162.3|32155.3|32169.8|32162.8|32052.3|32045.3|3512
1691996400000|2023-08-14 07:00:00|32159.8|32152.8|32267.3|32260.3|32287.3|32280.3|32152.3|32145.3|2002
1692000000000|2023-08-14 08:00:00|32269.8|32262.8|32212.3|32205.3|32284.8|32277.8|32187.3|32180.3|1327
1692003600000|2023-08-14 09:00:00|32214.8|32207.8|32199.8|32192.8|32242.3|32235.3|32182.3|32175.3|869
1692007200000|2023-08-14 10:00:00|32202.3|32195.3|32207.3|32200.3|32227.3|32220.3|32184.8|32177.8|293
1692010800000|2023-08-14 11:00:00|32204.8|32197.8|32174.8|32167.8|32217.3|32210.3|32147.3|32140.3|815
1692014400000|2023-08-14 12:00:00|32172.3|32165.3|32144.8|32137.8|32177.3|32170.3|32102.3|32095.3|1080
1692018000000|2023-08-14 13:00:00|32142.3|32135.3|32157.3|32150.3|32159.8|32152.8|32087.3|32080.3|1139
1692021600000|2023-08-14 14:00:00|32154.8|32147.8|32259.8|32252.8|32274.8|32267.8|32144.8|32137.8|1587
1692025200000|2023-08-14 15:00:00|32262.3|32255.3|32242.3|32235.3|32272.3|32265.3|32217.3|32210.3|917
1692028800000|2023-08-14 16:00:00|32239.8|32232.8|32237.3|32230.3|32247.3|32240.3|32197.3|32190.3|601
1692032400000|2023-08-14 17:00:00|32234.8|32227.8|32242.3|32235.3|32277.3|32270.3|32217.3|32210.3|536
1692036000000|2023-08-14 18:00:00|32237.3|32230.3|32239.8|32232.8|32252.3|32245.3|32212.3|32205.3|344
1692039600000|2023-08-14 19:00:00|32242.3|32235.3|32317.3|32310.3|32322.3|32315.3|32232.3|32225.3|602
1692043200000|2023-08-14 20:00:00|32314.8|32307.8|32318.8|32303.8|32327.3|32320.3|32287.3|32280.3|481
1692046800000|2023-08-14 21:00:00|32316.3|32301.3|32315.2|32285.2|32323.8|32308.8|32306.3|32280.7|10372
1692050400000|2023-08-14 22:00:00|32308.9|32278.9|32388.8|32373.8|32393.8|32378.8|32308.9|32278.9|1042
1692054000000|2023-08-14 23:00:00|32391.3|32376.3|32377.3|32370.3|32416.3|32405.3|32339.8|32332.8|12497
1692057600000|2023-08-15 00:00:00|32382.3|32375.3|32332.3|32325.3|32407.3|32400.3|32297.3|32290.3|4284
1692061200000|2023-08-15 01:00:00|32329.8|32322.8|32357.3|32350.3|32367.3|32360.3|32234.8|32227.8|3796
1692064800000|2023-08-15 02:00:00|32354.8|32347.8|32342.3|32335.3|32377.3|32370.3|32257.3|32250.3|1527
1692068400000|2023-08-15 03:00:00|32344.8|32337.8|32352.3|32345.3|32357.3|32350.3|32302.3|32295.3|1011
1692072000000|2023-08-15 04:00:00|32357.3|32350.3|32307.3|32300.3|32387.3|32380.3|32307.3|32300.3|1214
1692075600000|2023-08-15 05:00:00|32304.8|32297.8|32247.2|32240.2|32307.3|32300.3|32227.2|32220.2|3028
1692079200000|2023-08-15 06:00:00|32249.7|32242.7|32237.2|32230.2|32279.7|32272.7|32234.7|32227.7|2008
1692082800000|2023-08-15 07:00:00|32239.7|32232.7|32114.7|32107.7|32252.2|32245.2|32099.7|32092.7|2215
1692086400000|2023-08-15 08:00:00|32119.7|32112.7|32117.2|32110.2|32132.2|32125.2|32062.2|32055.2|848
1692090000000|2023-08-15 09:00:00|32114.7|32107.7|32074.7|32067.7|32117.2|32110.2|32067.2|32060.2|374
1692093600000|2023-08-15 10:00:00|32072.2|32065.2|32027.2|32020.2|32082.2|32075.2|31977.2|31970.2|766
1692097200000|2023-08-15 11:00:00|32024.7|32017.7|32032.2|32025.2|32062.2|32055.2|31989.7|31982.7|614
1692100800000|2023-08-15 12:00:00|32029.7|32022.7|32059.7|32052.7|32087.2|32080.2|32017.2|32010.2|547
1692104400000|2023-08-15 13:00:00|32057.2|32050.2|32062.2|32055.2|32122.2|32115.2|32042.2|32035.2|999
1692108000000|2023-08-15 14:00:00|32067.2|32060.2|31954.7|31947.7|32067.2|32060.2|31934.7|31927.7|1643
1692111600000|2023-08-15 15:00:00|31957.2|31950.2|32009.7|32002.7|32019.7|32012.7|31957.2|31950.2|1059
1692115200000|2023-08-15 16:00:00|32007.2|32000.2|31977.2|31970.2|32027.2|32020.2|31962.2|31955.2|767
1692118800000|2023-08-15 17:00:00|31979.7|31972.7|31977.2|31970.2|31994.7|31987.7|31949.7|31942.7|308
1692122400000|2023-08-15 18:00:00|31979.7|31972.7|31994.7|31987.7|32009.7|32002.7|31962.2|31955.2|441
1692126000000|2023-08-15 19:00:00|31992.2|31985.2|31959.7|31952.7|32002.2|31995.2|31907.2|31900.2|843
1692129600000|2023-08-15 20:00:00|31957.2|31950.2|31936.2|31921.2|31967.2|31960.2|31922.2|31913.7|300
1692133200000|2023-08-15 21:00:00|31933.7|31918.7|31941.4|31911.4|31946.2|31931.2|31903.7|31888.7|7827
1692136800000|2023-08-15 22:00:00|31940.3|31910.3|31933.7|31918.7|31947.9|31926.2|31926.2|31907.8|77
1692140400000|2023-08-15 23:00:00|31931.2|31916.2|31937.2|31930.2|31964.7|31957.7|31902.2|31895.2|12048
1692144000000|2023-08-16 00:00:00|31939.7|31932.7|31887.2|31880.2|32007.2|32000.2|31777.2|31770.2|8280
1692147600000|2023-08-16 01:00:00|31884.7|31877.7|31887.2|31880.2|31947.2|31940.2|31854.7|31847.7|3107
1692151200000|2023-08-16 02:00:00|31892.2|31885.2|31902.2|31895.2|31927.2|31920.2|31839.7|31832.7|1570
1692154800000|2023-08-16 03:00:00|31904.7|31897.7|31902.2|31895.2|31974.7|31967.7|31874.7|31867.7|1965
1692158400000|2023-08-16 04:00:00|31904.7|31897.7|31864.7|31857.7|31922.2|31915.2|31817.2|31810.2|1896
1692162000000|2023-08-16 05:00:00|31862.2|31855.2|31792.2|31785.2|31862.2|31855.2|31782.2|31775.2|3768
1692165600000|2023-08-16 06:00:00|31787.2|31780.2|31802.2|31795.2|31817.2|31810.2|31727.2|31720.2|3680
1692169200000|2023-08-16 07:00:00|31804.7|31797.7|31862.2|31855.2|31892.2|31885.2|31792.2|31785.2|1346
1692172800000|2023-08-16 08:00:00|31864.7|31857.7|31899.7|31892.7|31932.2|31925.2|31864.7|31857.7|1408
1692176400000|2023-08-16 09:00:00|31902.2|31895.2|31834.7|31827.7|31904.7|31897.7|31817.2|31810.2|725
1692180000000|2023-08-16 10:00:00|31837.2|31830.2|31819.7|31812.7|31847.2|31840.2|31802.2|31795.2|418
1692183600000|2023-08-16 11:00:00|31817.2|31810.2|31854.7|31847.7|31859.7|31852.7|31797.2|31790.2|459
1692187200000|2023-08-16 12:00:00|31857.2|31850.2|31792.2|31785.2|31862.2|31855.2|31782.2|31775.2|882
1692190800000|2023-08-16 13:00:00|31789.7|31782.7|31824.7|31817.7|31877.2|31870.2|31767.2|31760.2|1551
1692194400000|2023-08-16 14:00:00|31827.2|31820.2|31864.7|31857.7|31867.2|31860.2|31789.7|31782.7|1140
1692198000000|2023-08-16 15:00:00|31867.2|31860.2|31802.2|31795.2|31884.7|31877.7|31792.2|31785.2|1374
1692201600000|2023-08-16 16:00:00|31799.7|31792.7|31777.2|31770.2|31827.2|31820.2|31767.2|31760.2|736
1692205200000|2023-08-16 17:00:00|31774.7|31767.7|31789.7|31782.7|31807.2|31800.2|31712.2|31705.2|1554
1692208800000|2023-08-16 18:00:00|31787.2|31780.2|31787.2|31780.2|31832.2|31825.2|31727.2|31720.2|929
1692212400000|2023-08-16 19:00:00|31782.2|31775.2|31707.2|31700.2|31784.7|31777.7|31697.2|31690.2|1478
1692216000000|2023-08-16 20:00:00|31709.7|31702.7|31678.7|31663.7|31732.2|31725.2|31649.7|31642.7|846
1692219600000|2023-08-16 21:00:00|31676.2|31661.2|31713.5|31683.5|31761.2|31746.2|31676.2|31661.2|10523
1692223200000|2023-08-16 22:00:00|31719.2|31689.2|31658.7|31643.7|31726.3|31696.3|31656.2|31641.2|128
1692226800000|2023-08-16 23:00:00|31656.2|31641.2|31637.2|31630.2|31677.2|31670.2|31607.2|31600.2|14204
1692230400000|2023-08-17 00:00:00|31642.2|31635.2|31462.2|31455.2|31652.2|31645.2|31422.2|31415.2|7339
1692234000000|2023-08-17 01:00:00|31459.7|31452.7|31417.2|31410.2|31467.2|31460.2|31307.2|31300.2|4836
1692237600000|2023-08-17 02:00:00|31414.7|31407.7|31537.2|31530.2|31574.7|31567.7|31397.2|31390.2|3285
1692241200000|2023-08-17 03:00:00|31534.7|31527.7|31629.7|31622.7|31632.2|31625.2|31524.7|31517.7|1970
1692244800000|2023-08-17 04:00:00|31627.2|31620.2|31627.2|31620.2|31712.2|31705.2|31607.2|31600.2|2370
1692248400000|2023-08-17 05:00:00|31629.7|31622.7|31602.2|31595.2|31657.2|31650.2|31534.7|31527.7|3493
1692252000000|2023-08-17 06:00:00|31607.2|31600.2|31694.7|31687.7|31702.2|31695.2|31597.2|31590.2|3402
1692255600000|2023-08-17 07:00:00|31692.2|31685.2|31692.2|31685.2|31757.2|31750.2|31667.2|31660.2|1756
1692259200000|2023-08-17 08:00:00|31694.7|31687.7|31719.7|31712.7|31779.7|31772.7|31684.7|31677.7|1113
1692262800000|2023-08-17 09:00:00|31722.2|31715.2|31762.2|31755.2|31772.2|31765.2|31717.2|31710.2|639
1692266400000|2023-08-17 10:00:00|31764.7|31757.7|31767.2|31760.2|31799.7|31792.7|31747.2|31740.2|462
1692270000000|2023-08-17 11:00:00|31764.7|31757.7|31772.2|31765.2|31779.7|31772.7|31727.2|31720.2|734
1692273600000|2023-08-17 12:00:00|31769.7|31762.7|31739.7|31732.7|31777.2|31770.2|31717.2|31710.2|641
1692277200000|2023-08-17 13:00:00|31737.2|31730.2|31652.2|31645.2|31742.2|31735.2|31622.2|31615.2|1537
1692280800000|2023-08-17 14:00:00|31647.2|31640.2|31649.7|31642.7|31687.2|31680.2|31577.2|31570.2|1560
1692284400000|2023-08-17 15:00:00|31652.2|31645.2|31592.2|31585.2|31657.2|31650.2|31559.7|31552.7|1149
1692288000000|2023-08-17 16:00:00|31594.7|31587.7|31644.7|31637.7|31647.2|31640.2|31564.7|31557.7|707
1692291600000|2023-08-17 17:00:00|31647.2|31640.2|31547.2|31540.2|31652.2|31645.2|31537.2|31530.2|320
1692295200000|2023-08-17 18:00:00|31542.2|31535.2|31457.2|31450.2|31549.7|31542.7|31447.2|31440.2|872
1692298800000|2023-08-17 19:00:00|31452.2|31445.2|31397.2|31390.2|31457.2|31450.2|31354.7|31347.7|2213
1692302400000|2023-08-17 20:00:00|31399.7|31392.7|31356.2|31341.2|31402.2|31395.2|31342.2|31331.2|506
1692306000000|2023-08-17 21:00:00|31353.7|31338.7|31353|31323|31358.7|31343.7|31336.2|31315.5|12052
1692309600000|2023-08-17 22:00:00|31354|31324|31353.7|31338.7|31373.7|31358.7|31336.2|31321.2|871
1692313200000|2023-08-17 23:00:00|31351.2|31336.2|31337.2|31330.2|31397.2|31390.2|31314.7|31307.7|12897
1692316800000|2023-08-18 00:00:00|31324.7|31317.7|31362.2|31355.2|31477.2|31470.2|31254.7|31247.7|5975
1692320400000|2023-08-18 01:00:00|31372.2|31365.2|31567|31560|31592|31585|31339.7|31332.7|3131
1692324000000|2023-08-18 02:00:00|31569.5|31562.5|31527|31520|31652|31645|31497|31490|2549
1692327600000|2023-08-18 03:00:00|31524.5|31517.5|31487|31480|31564.5|31557.5|31407|31400|2185
1692331200000|2023-08-18 04:00:00|31489.5|31482.5|31437|31430|31512|31505|31394.5|31387.5|1665
1692334800000|2023-08-18 05:00:00|31432|31425|31467|31460|31467|31460|31324.5|31317.5|3420
1692338400000|2023-08-18 06:00:00|31447|31440|31467|31460|31517|31510|31432|31425|3868
1692342000000|2023-08-18 07:00:00|31464.5|31457.5|31432|31425|31472|31465|31382|31375|2540
1692345600000|2023-08-18 08:00:00|31429.5|31422.5|31482|31475|31489.5|31482.5|31417|31410|1176
1692349200000|2023-08-18 09:00:00|31479.5|31472.5|31427|31420|31492|31485|31379.5|31372.5|729
1692352800000|2023-08-18 10:00:00|31422|31415|31437|31430|31454.5|31447.5|31417|31410|592
1692356400000|2023-08-18 11:00:00|31434.5|31427.5|31367|31360|31444.5|31437.5|31337|31330|946
1692360000000|2023-08-18 12:00:00|31369.5|31362.5|31367|31360|31397|31390|31332|31325|929
1692363600000|2023-08-18 13:00:00|31364.5|31357.5|31352|31345|31404.5|31397.5|31312|31305|1662
1692367200000|2023-08-18 14:00:00|31349.5|31342.5|31432|31425|31432|31425|31289.5|31282.5|2584
1692370800000|2023-08-18 15:00:00|31434.5|31427.5|31492|31485|31502|31495|31397|31390|1975
1692374400000|2023-08-18 16:00:00|31494.5|31487.5|31472|31465|31502|31495|31462|31455|882
1692378000000|2023-08-18 17:00:00|31474.5|31467.5|31487|31480|31492|31485|31412|31405|982
1692381600000|2023-08-18 18:00:00|31489.5|31482.5|31499.5|31492.5|31522|31515|31467|31460|800
1692385200000|2023-08-18 19:00:00|31497|31490|31497|31490|31557|31550|31467|31460|1291
1692388800000|2023-08-18 20:00:00|31502|31495|31512|31505|31514.5|31507.5|31482|31475|551
1692568800000|2023-08-20 22:00:00|31539.9|31509.9|31586|31571|31601|31586|31518.5|31503.5|369
1692572400000|2023-08-20 23:00:00|31596|31581|31574.5|31567.5|31596|31581|31514.5|31506|11405
1692576000000|2023-08-21 00:00:00|31564.5|31557.5|31674.5|31667.5|31732|31725|31507|31500|4905
1692579600000|2023-08-21 01:00:00|31672|31665|31589.5|31582.5|31684.5|31677.5|31409.5|31402.5|4969
1692583200000|2023-08-21 02:00:00|31592|31585|31752|31745|31782|31775|31564.5|31557.5|2840
1692586800000|2023-08-21 03:00:00|31754.5|31747.5|31682|31675|31787|31780|31667|31660|1361
1692590400000|2023-08-21 04:00:00|31677|31670|31617|31610|31704.5|31697.5|31617|31610|1187
1692594000000|2023-08-21 05:00:00|31614.5|31607.5|31557|31550|31649.5|31642.5|31532|31525|2800
1692597600000|2023-08-21 06:00:00|31559.5|31552.5|31549.5|31542.5|31587|31580|31517|31510|2252
1692601200000|2023-08-21 07:00:00|31552|31545|31674.5|31667.5|31677|31670|31549.5|31542.5|1986
1692604800000|2023-08-21 08:00:00|31672|31665|31712|31705|31732|31725|31654.5|31647.5|1316
1692608400000|2023-08-21 09:00:00|31717|31710|31747|31740|31759.5|31752.5|31714.5|31707.5|465
1692612000000|2023-08-21 10:00:00|31749.5|31742.5|31719.5|31712.5|31769.5|31762.5|31707|31700|422
1692615600000|2023-08-21 11:00:00|31717|31710|31747|31740|31757|31750|31707|31700|312
1692619200000|2023-08-21 12:00:00|31749.5|31742.5|31702|31695|31762|31755|31697|31690|446
1692622800000|2023-08-21 13:00:00|31699.5|31692.5|31747|31740|31764.5|31757.5|31669.5|31662.5|1429
1692626400000|2023-08-21 14:00:00|31749.5|31742.5|31679.5|31672.5|31752|31745|31637|31630|2105
1692630000000|2023-08-21 15:00:00|31682|31675|31654.5|31647.5|31712|31705|31637|31630|1750
1692633600000|2023-08-21 16:00:00|31652|31645|31732|31725|31732|31725|31647|31640|849
1692637200000|2023-08-21 17:00:00|31729.5|31722.5|31787|31780|31797|31790|31712|31705|984
1692640800000|2023-08-21 18:00:00|31789.5|31782.5|31817|31810|31827|31820|31772|31765|686
1692644400000|2023-08-21 19:00:00|31819.5|31812.5|31827|31820|31864.5|31857.5|31807|31800|1633
1692648000000|2023-08-21 20:00:00|31824.5|31817.5|31833.5|31818.5|31846|31835|31812|31805|402
1692651600000|2023-08-21 21:00:00|31831|31816|31863.2|31833.2|31865.9|31841|31831|31816|16847
1692655200000|2023-08-21 22:00:00|31866.3|31836.3|31813.5|31798.5|31866.3|31836.3|31808.5|31793.5|232
1692658800000|2023-08-21 23:00:00|31811|31796|31817|31810|31857|31850|31787|31780|10014
1692662400000|2023-08-22 00:00:00|31822|31815|31877|31870|31914.5|31907.5|31807|31800|4271
1692666000000|2023-08-22 01:00:00|31872|31865|31757|31750|31877|31870|31697|31690|3547
1692669600000|2023-08-22 02:00:00|31762|31755|31822|31815|31827|31820|31727|31720|1781
1692673200000|2023-08-22 03:00:00|31817|31810|31849.5|31842.5|31852|31845|31772|31765|1642
1692676800000|2023-08-22 04:00:00|31852|31845|31809.5|31802.5|31852|31845|31787|31780|1295
1692680400000|2023-08-22 05:00:00|31812|31805|31886.8|31879.8|31889.3|31882.3|31811.8|31804.8|2788
1692684000000|2023-08-22 06:00:00|31881.8|31874.8|31931.8|31924.8|31961.8|31954.8|31871.8|31864.8|4098
1692687600000|2023-08-22 07:00:00|31926.8|31919.8|31974.3|31967.3|31996.8|31989.8|31909.3|31902.3|1437
1692691200000|2023-08-22 08:00:00|31976.8|31969.8|31976.8|31969.8|31994.3|31987.3|31946.8|31939.8|599
1692694800000|2023-08-22 09:00:00|31979.3|31972.3|31984.3|31977.3|32009.3|32002.3|31954.3|31947.3|321
1692698400000|2023-08-22 10:00:00|31986.8|31979.8|31984.3|31977.3|31996.8|31989.8|31969.3|31962.3|253
1692702000000|2023-08-22 11:00:00|31981.8|31974.8|32011.8|32004.8|32026.8|32019.8|31976.8|31969.8|549
1692705600000|2023-08-22 12:00:00|32014.3|32007.3|31986.8|31979.8|32041.8|32034.8|31986.8|31979.8|574
1692709200000|2023-08-22 13:00:00|31991.8|31984.8|31896.8|31889.8|31994.3|31987.3|31884.3|31877.3|1405
1692712800000|2023-08-22 14:00:00|31894.3|31887.3|31886.8|31879.8|31924.3|31917.3|31826.8|31819.8|2026
1692716400000|2023-08-22 15:00:00|31889.3|31882.3|31839.3|31832.3|31896.8|31889.8|31826.8|31819.8|1343
1692720000000|2023-08-22 16:00:00|31836.8|31829.8|31826.8|31819.8|31856.8|31849.8|31776.8|31769.8|1014
1692723600000|2023-08-22 17:00:00|31821.8|31814.8|31791.8|31784.8|31826.8|31819.8|31761.8|31754.8|1037
1692727200000|2023-08-22 18:00:00|31789.3|31782.3|31821.8|31814.8|31831.8|31824.8|31766.8|31759.8|966
1692730800000|2023-08-22 19:00:00|31824.3|31817.3|31781.8|31774.8|31846.8|31839.8|31751.8|31744.8|1119
1692734400000|2023-08-22 20:00:00|31784.3|31777.3|31765.8|31750.8|31786.8|31779.8|31761.8|31750.8|179
1692738000000|2023-08-22 21:00:00|31770.8|31755.8|31779.1|31749.1|31785.7|31765.8|31770.8|31748.6|12082
1692741600000|2023-08-22 22:00:00|31775.5|31745.5|31775.8|31760.8|31790.8|31775.8|31768.3|31744.2|735
1692745200000|2023-08-22 23:00:00|31778.3|31763.3|31726.8|31719.8|31778.3|31763.3|31711.8|31704.8|9747
1692748800000|2023-08-23 00:00:00|31731.8|31724.8|31931.8|31924.8|31941.8|31934.8|31721.8|31714.8|5179
1692752400000|2023-08-23 01:00:00|31929.3|31922.3|31941.8|31934.8|31961.8|31954.8|31896.8|31889.8|2260
1692756000000|2023-08-23 02:00:00|31946.8|31939.8|31959.3|31952.3|31996.8|31989.8|31916.8|31909.8|1922
1692759600000|2023-08-23 03:00:00|31956.8|31949.8|31904.3|31897.3|31971.8|31964.8|31876.8|31869.8|1481
1692763200000|2023-08-23 04:00:00|31901.8|31894.8|31931.8|31924.8|31936.8|31929.8|31876.8|31869.8|1367
1692766800000|2023-08-23 05:00:00|31929.3|31922.3|32046.8|32039.8|32046.8|32039.8|31929.3|31922.3|2731
1692770400000|2023-08-23 06:00:00|32031.8|32024.8|31971.8|31964.8|32036.8|32029.8|31966.8|31959.8|1473
1692774000000|2023-08-23 07:00:00|31974.3|31967.3|31929.3|31922.3|32041.8|32034.8|31926.8|31919.8|976
1692777600000|2023-08-23 08:00:00|31926.8|31919.8|31966.8|31959.8|32016.8|32009.8|31926.8|31919.8|639
1692781200000|2023-08-23 09:00:00|31969.3|31962.3|31971.8|31964.8|31996.8|31989.8|31946.8|31939.8|237
1692784800000|2023-08-23 10:00:00|31974.3|31967.3|31911.8|31904.8|31986.8|31979.8|31896.8|31889.8|484
1692788400000|2023-08-23 11:00:00|31914.3|31907.3|31914.3|31907.3|31914.3|31907.3|31871.8|31864.8|934
1692792000000|2023-08-23 12:00:00|31916.8|31909.8|31876.8|31869.8|31924.3|31917.3|31861.8|31854.8|666
1692795600000|2023-08-23 13:00:00|31874.3|31867.3|31886.8|31879.8|31906.8|31899.8|31846.8|31839.8|1756
1692799200000|2023-08-23 14:00:00|31891.8|31884.8|31979.3|31972.3|31986.8|31979.8|31876.8|31869.8|2046
1692802800000|2023-08-23 15:00:00|31981.8|31974.8|31976.8|31969.8|32011.8|32004.8|31956.8|31949.8|1730
1692806400000|2023-08-23 16:00:00|31974.3|31967.3|31966.8|31959.8|31996.8|31989.8|31959.3|31952.3|399
1692810000000|2023-08-23 17:00:00|31964.3|31957.3|32046.8|32039.8|32056.8|32049.8|31961.8|31954.8|902
1692813600000|2023-08-23 18:00:00|32044.3|32037.3|32011.8|32004.8|32051.8|32044.8|31996.8|31989.8|288
1692817200000|2023-08-23 19:00:00|32009.3|32002.3|32024.3|32017.3|32056.8|32049.8|31999.3|31992.3|840
1692820800000|2023-08-23 20:00:00|32021.8|32014.8|32220.8|32205.8|32225.8|32214.8|32014.3|32007.3|2070
1692824400000|2023-08-23 21:00:00|32213.3|32198.3|32226.8|32196.8|32246|32223.3|32213.3|32194.2|10870
1692828000000|2023-08-23 22:00:00|32220.4|32190.4|32190.8|32175.8|32233.3|32218.3|32165.8|32150.8|393
1692831600000|2023-08-23 23:00:00|32185.8|32170.8|32191.8|32184.8|32208.3|32193.3|32141.8|32134.8|12489
1692835200000|2023-08-24 00:00:00|32196.8|32189.8|32121.8|32114.8|32209.3|32202.3|32086.8|32079.8|5540
1692838800000|2023-08-24 01:00:00|32111.8|32104.8|32119.3|32112.3|32186.8|32179.8|32066.8|32059.8|2902
1692842400000|2023-08-24 02:00:00|32121.8|32114.8|32181.8|32174.8|32191.8|32184.8|32106.8|32099.8|1253
1692846000000|2023-08-24 03:00:00|32186.8|32179.8|32161.8|32154.8|32216.8|32209.8|32141.8|32134.8|1189
1692849600000|2023-08-24 04:00:00|32156.8|32149.8|32276.8|32269.8|32291.8|32284.8|32151.8|32144.8|2323
1692853200000|2023-08-24 05:00:00|32279.3|32272.3|32276.8|32269.8|32311.8|32304.8|32256.8|32249.8|3976
1692856800000|2023-08-24 06:00:00|32271.8|32264.8|32229.3|32222.3|32294.3|32287.3|32216.8|32209.8|2782
1692860400000|2023-08-24 07:00:00|32231.8|32224.8|32186.8|32179.8|32296.8|32289.8|32181.8|32174.8|1585
1692864000000|2023-08-24 08:00:00|32189.3|32182.3|32176.8|32169.8|32231.8|32224.8|32166.8|32159.8|891
1692867600000|2023-08-24 09:00:00|32174.3|32167.3|32129.3|32122.3|32181.8|32174.8|32106.8|32099.8|1037
1692871200000|2023-08-24 10:00:00|32126.8|32119.8|32166.8|32159.8|32176.8|32169.8|32126.8|32119.8|320
1692874800000|2023-08-24 11:00:00|32164.3|32157.3|32151.8|32144.8|32189.3|32182.3|32144.3|32137.3|291
1692878400000|2023-08-24 12:00:00|32154.3|32147.3|32131.8|32124.8|32154.3|32147.3|32111.8|32104.8|755
1692882000000|2023-08-24 13:00:00|32126.8|32119.8|32081.8|32074.8|32134.3|32127.3|32006.8|31999.8|2072
1692885600000|2023-08-24 14:00:00|32086.8|32079.8|31871.8|31864.8|32089.3|32082.3|31856.8|31849.8|3403
1692889200000|2023-08-24 15:00:00|31869.3|31862.3|31781.8|31774.8|31874.3|31867.3|31776.8|31769.8|2582
1692892800000|2023-08-24 16:00:00|31776.8|31769.8|31836.8|31829.8|31876.8|31869.8|31776.8|31769.8|959
1692896400000|2023-08-24 17:00:00|31839.3|31832.3|31831.8|31824.8|31846.8|31839.8|31806.8|31799.8|775
1692900000000|2023-08-24 18:00:00|31834.3|31827.3|31774.3|31767.3|31866.8|31859.8|31746.8|31739.8|1154
1692903600000|2023-08-24 19:00:00|31771.8|31764.8|31716.8|31709.8|31786.8|31779.8|31701.8|31694.8|1282
1692907200000|2023-08-24 20:00:00|31721.8|31714.8|31730.8|31715.8|31730.8|31715.8|31691.8|31684.8|464
1692910800000|2023-08-24 21:00:00|31728.3|31713.3|31740.1|31710.1|31740.9|31715.8|31708.3|31693.3|14868
1692914400000|2023-08-24 22:00:00|31739|31709|31745.8|31730.8|31755.8|31740.8|31730.8|31705.2|87
1692918000000|2023-08-24 23:00:00|31753.3|31738.3|31771.8|31764.8|31791.8|31784.8|31710.8|31695.8|12890
1692921600000|2023-08-25 00:00:00|31766.8|31759.8|31766.8|31759.8|31849.3|31842.3|31731.8|31724.8|6467
1692925200000|2023-08-25 01:00:00|31761.8|31754.8|31726.7|31719.7|31831.8|31824.8|31636.8|31629.8|4726
1692928800000|2023-08-25 02:00:00|31729.2|31722.2|31679.2|31672.2|31751.7|31744.7|31661.7|31654.7|1949
1692932400000|2023-08-25 03:00:00|31681.7|31674.7|31701.7|31694.7|31701.7|31694.7|31636.7|31629.7|2017
1692936000000|2023-08-25 04:00:00|31706.7|31699.7|31629.2|31622.2|31706.7|31699.7|31626.7|31619.7|2103
1692939600000|2023-08-25 05:00:00|31631.7|31624.7|31636.7|31629.7|31651.7|31644.7|31566.7|31559.7|6796
1692943200000|2023-08-25 06:00:00|31621.7|31614.7|31611.7|31604.7|31666.7|31659.7|31579.2|31572.2|4219
1692946800000|2023-08-25 07:00:00|31609.2|31602.2|31666.7|31659.7|31701.7|31694.7|31606.7|31599.7|1935
1692950400000|2023-08-25 08:00:00|31669.2|31662.2|31709.2|31702.2|31731.7|31724.7|31666.7|31659.7|822
1692954000000|2023-08-25 09:00:00|31711.7|31704.7|31671.7|31664.7|31711.7|31704.7|31666.7|31659.7|382
1692957600000|2023-08-25 10:00:00|31676.7|31669.7|31731.7|31724.7|31746.7|31739.7|31671.7|31664.7|561
1692961200000|2023-08-25 11:00:00|31729.2|31722.2|31731.7|31724.7|31751.7|31744.7|31719.2|31712.2|428
1692964800000|2023-08-25 12:00:00|31729.2|31722.2|31766.7|31759.7|31796.7|31789.7|31726.7|31719.7|578
1692968400000|2023-08-25 13:00:00|31769.2|31762.2|31804.2|31797.2|31821.7|31814.7|31736.7|31729.7|1175
1692972000000|2023-08-25 14:00:00|31806.7|31799.7|31644.2|31637.2|31876.7|31869.7|31641.7|31634.7|3546
1692975600000|2023-08-25 15:00:00|31646.7|31639.7|31729.2|31722.2|31786.7|31779.7|31636.7|31629.7|2169
1692979200000|2023-08-25 16:00:00|31726.7|31719.7|31791.7|31784.7|31799.2|31792.2|31726.7|31719.7|718
1692982800000|2023-08-25 17:00:00|31794.2|31787.2|31791.7|31784.7|31806.7|31799.7|31726.7|31719.7|557
1692986400000|2023-08-25 18:00:00|31786.7|31779.7|31886.7|31879.7|31889.2|31882.2|31781.7|31774.7|1051
1692990000000|2023-08-25 19:00:00|31889.2|31882.2|31881.7|31874.7|31911.7|31904.7|31856.7|31849.7|1394
1692993600000|2023-08-25 20:00:00|31886.7|31879.7|31860.7|31845.7|31891.7|31884.7|31860.7|31845.7|299
1693173600000|2023-08-27 22:00:00|31920.7|31905.7|31933.2|31918.2|31953.2|31938.2|31918.2|31903.2|432
1693177200000|2023-08-27 23:00:00|31935.7|31920.7|31941.7|31934.7|31996.7|31989.7|31926.7|31915.7|17845
1693180800000|2023-08-28 00:00:00|31946.7|31939.7|32021.7|32014.7|32026.7|32019.7|31884.2|31877.2|4442
1693184400000|2023-08-28 01:00:00|32026.7|32019.7|32146.7|32139.7|32146.7|32139.7|32026.7|32019.7|4654
1693188000000|2023-08-28 02:00:00|32144.2|32137.2|32186.5|32179.5|32201.5|32194.5|32111.7|32104.7|2234
1693191600000|2023-08-28 03:00:00|32189|32182|32146.5|32139.5|32191.5|32184.5|32136.5|32129.5|1945
1693195200000|2023-08-28 04:00:00|32149|32142|32164|32157|32166.5|32159.5|32126.5|32119.5|1483
1693198800000|2023-08-28 05:00:00|32166.5|32159.5|32201.5|32194.5|32216.5|32209.5|32116.5|32109.5|3332
1693202400000|2023-08-28 06:00:00|32199|32192|32214|32207|32236.5|32229.5|32186.5|32179.5|3158
1693206000000|2023-08-28 07:00:00|32216.5|32209.5|32161.5|32154.5|32234|32227|32141.5|32134.5|1729
1693209600000|2023-08-28 08:00:00|32156.5|32149.5|32161.5|32154.5|32196.5|32189.5|32139|32132|557
1693213200000|2023-08-28 09:00:00|32159|32152|32146.5|32139.5|32166.5|32159.5|32126.5|32119.5|334
1693216800000|2023-08-28 10:00:00|32144|32137|32161.5|32154.5|32171.5|32164.5|32131.5|32124.5|239
1693220400000|2023-08-28 11:00:00|32159|32152|32191.5|32184.5|32191.5|32184.5|32159|32152|286
1693224000000|2023-08-28 12:00:00|32189|32182|32251.5|32244.5|32261.5|32254.5|32181.5|32174.5|772
1693227600000|2023-08-28 13:00:00|32249|32242|32276.5|32269.5|32296.5|32289.5|32244|32237|1899
1693231200000|2023-08-28 14:00:00|32281.5|32274.5|32261.5|32254.5|32311.5|32304.5|32226.5|32219.5|1809
1693234800000|2023-08-28 15:00:00|32264|32257|32231.5|32224.5|32291.5|32284.5|32211.5|32204.5|1906
1693238400000|2023-08-28 16:00:00|32229|32222|32286.5|32279.5|32286.5|32279.5|32216.5|32209.5|692
1693242000000|2023-08-28 17:00:00|32289|32282|32229|32222|32326.5|32319.5|32216.5|32209.5|788
1693245600000|2023-08-28 18:00:00|32226.5|32219.5|32276.5|32269.5|32281.5|32274.5|32214|32207|648
1693249200000|2023-08-28 19:00:00|32274|32267|32304|32297|32331.5|32324.5|32246.5|32239.5|1108
1693252800000|2023-08-28 20:00:00|32301.5|32294.5|32338|32323|32338|32329.5|32301.5|32294.5|382
1693256400000|2023-08-28 21:00:00|32335.5|32320.5|32361.4|32331.4|32423|32408|32325.5|32310.5|13255
1693260000000|2023-08-28 22:00:00|32362.4|32332.4|32333|32318|32368.8|32338.8|32330.5|32315.5|599
1693263600000|2023-08-28 23:00:00|32330.5|32315.5|32291.5|32284.5|32345.5|32330.5|32286.5|32279.5|9531
1693267200000|2023-08-29 00:00:00|32299|32292|32334|32327|32396.5|32389.5|32264|32257|3998
1693270800000|2023-08-29 01:00:00|32336.5|32329.5|32201.5|32194.5|32336.5|32329.5|32191.5|32184.5|2591
1693274400000|2023-08-29 02:00:00|32199|32192|32281.5|32274.5|32286.5|32279.5|32189|32182|1176
1693278000000|2023-08-29 03:00:00|32274|32267|32279|32272|32301.5|32294.5|32231.5|32224.5|1158
1693281600000|2023-08-29 04:00:00|32281.5|32274.5|32286.5|32279.5|32301.5|32294.5|32266.5|32259.5|838
1693285200000|2023-08-29 05:00:00|32291.5|32284.5|32211.5|32204.5|32296.5|32289.5|32201.5|32194.5|3205
1693288800000|2023-08-29 06:00:00|32191.6|32184.6|32224.1|32217.1|32251.6|32244.6|32191.6|32184.6|2003
1693292400000|2023-08-29 07:00:00|32226.6|32219.6|32181.6|32174.6|32266.6|32259.6|32179.1|32172.1|815
1693296000000|2023-08-29 08:00:00|32179.1|32172.1|32184.1|32177.1|32219.1|32212.1|32149.1|32142.1|874
1693299600000|2023-08-29 09:00:00|32186.6|32179.6|32216.6|32209.6|32226.6|32219.6|32176.6|32169.6|515
1693303200000|2023-08-29 10:00:00|32221.6|32214.6|32206.6|32199.6|32241.6|32234.6|32206.6|32199.6|543
1693306800000|2023-08-29 11:00:00|32209.1|32202.1|32221.6|32214.6|32226.6|32219.6|32196.6|32189.6|295
1693310400000|2023-08-29 12:00:00|32224.1|32217.1|32224.1|32217.1|32244.1|32237.1|32204.1|32197.1|269
1693314000000|2023-08-29 13:00:00|32221.6|32214.6|32329.1|32322.1|32356.6|32349.6|32196.6|32189.6|1430
1693317600000|2023-08-29 14:00:00|32331.6|32324.6|32311.6|32304.6|32356.6|32349.6|32279.1|32272.1|3001
1693321200000|2023-08-29 15:00:00|32306.6|32299.6|32321.6|32314.6|32341.6|32334.6|32291.6|32284.6|1216
1693324800000|2023-08-29 16:00:00|32319.1|32312.1|32386.6|32379.6|32389.1|32382.1|32314.1|32307.1|1039
1693328400000|2023-08-29 17:00:00|32384.1|32377.1|32386.6|32379.6|32404.1|32397.1|32371.6|32364.6|1151
1693332000000|2023-08-29 18:00:00|32389.1|32382.1|32416.6|32409.6|32426.6|32419.6|32376.6|32369.6|907
1693335600000|2023-08-29 19:00:00|32411.6|32404.6|32421.6|32414.6|32434.1|32427.1|32399.1|32392.1|667
1693339200000|2023-08-29 20:00:00|32424.1|32417.1|32438.1|32423.1|32451.6|32444.6|32421.6|32414.6|360
1693342800000|2023-08-29 21:00:00|32435.6|32420.6|32468.8|32438.8|32468.8|32440.6|32435.6|32420.6|11642
1693346400000|2023-08-29 22:00:00|32465|32435|32448.1|32433.1|32465.6|32450.6|32448.1|32428|63
1693350000000|2023-08-29 23:00:00|32445.6|32430.6|32416.6|32409.6|32470.6|32455.6|32414.1|32407.1|10849
1693353600000|2023-08-30 00:00:00|32419.1|32412.1|32391.6|32384.6|32486.6|32479.6|32366.6|32359.6|5056
1693357200000|2023-08-30 01:00:00|32396.6|32389.6|32526.5|32519.5|32531.5|32524.5|32351.6|32344.6|4533
1693360800000|2023-08-30 02:00:00|32529|32522|32506.5|32499.5|32569|32562|32496.5|32489.5|2776
1693364400000|2023-08-30 03:00:00|32501.5|32494.5|32481.5|32474.5|32536.5|32529.5|32476.5|32469.5|1216
1693368000000|2023-08-30 04:00:00|32484|32477|32406.5|32399.5|32486.5|32479.5|32406.5|32399.5|2081
1693371600000|2023-08-30 05:00:00|32404|32397|32356.5|32349.5|32416.5|32409.5|32304|32297|4122
1693375200000|2023-08-30 06:00:00|32344.3|32337.3|32296.5|32289.5|32344.3|32337.3|32269.3|32262.3|2988
1693378800000|2023-08-30 07:00:00|32299|32292|32341.5|32334.5|32341.5|32334.5|32266.5|32259.5|946
1693382400000|2023-08-30 08:00:00|32339|32332|32241.5|32234.5|32346.5|32339.5|32236.5|32229.5|874
1693386000000|2023-08-30 09:00:00|32239|32232|32231.5|32224.5|32251.5|32244.5|32199|32192|796
1693389600000|2023-08-30 10:00:00|32234|32227|32271.5|32264.5|32284|32277|32229|32222|544
1693393200000|2023-08-30 11:00:00|32274|32267|32289|32282|32311.5|32304.5|32266.5|32259.5|492
1693396800000|2023-08-30 12:00:00|32286.5|32279.5|32319|32312|32331.5|32324.5|32281.5|32274.5|513
1693400400000|2023-08-30 13:00:00|32316.5|32309.5|32324|32317|32336.5|32329.5|32244|32237|1012
1693404000000|2023-08-30 14:00:00|32321.5|32314.5|32291.5|32284.5|32339|32332|32196.5|32189.5|2287
1693407600000|2023-08-30 15:00:00|32294|32287|32321.5|32314.5|32329|32322|32266.5|32259.5|2050
1693411200000|2023-08-30 16:00:00|32319|32312|32371.5|32364.5|32386.5|32379.5|32316.5|32309.5|728
1693414800000|2023-08-30 17:00:00|32374|32367|32356.5|32349.5|32381.5|32374.5|32331.5|32324.5|666
1693418400000|2023-08-30 18:00:00|32361.5|32354.5|32386.5|32379.5|32394|32387|32326.5|32319.5|1439
1693422000000|2023-08-30 19:00:00|32389|32382|32396.5|32389.5|32409|32402|32371.5|32364.5|420
1693425600000|2023-08-30 20:00:00|32394|32387|32405.5|32390.5|32419|32412|32391.5|32384.5|427
1693429200000|2023-08-30 21:00:00|32408|32393|32428.6|32398.6|32430.5|32415.5|32408|32393|10053
1693432800000|2023-08-30 22:00:00|32425.7|32395.7|32395.5|32380.5|32425.7|32403|32395.5|32380.5|56
1693436400000|2023-08-30 23:00:00|32390.5|32375.5|32356.5|32349.5|32400.5|32387|32351.5|32344.5|10960
1693440000000|2023-08-31 00:00:00|32366.5|32359.5|32461.5|32454.5|32496.5|32489.5|32361.5|32354.5|3485
1693443600000|2023-08-31 01:00:00|32466.5|32459.5|32508.9|32501.9|32536.4|32529.4|32436.5|32429.5|2714
1693447200000|2023-08-31 02:00:00|32511.4|32504.4|32481.4|32474.4|32566.4|32559.4|32481.4|32474.4|1728
1693450800000|2023-08-31 03:00:00|32486.4|32479.4|32578.9|32571.9|32611.4|32604.4|32471.4|32464.4|2306
1693454400000|2023-08-31 04:00:00|32581.4|32574.4|32656.4|32649.4|32701.4|32694.4|32566.4|32559.4|3368
1693458000000|2023-08-31 05:00:00|32653.9|32646.9|32601.4|32594.4|32696.4|32689.4|32591.4|32584.4|5602
1693461600000|2023-08-31 06:00:00|32596.4|32589.4|32611.4|32604.4|32641.4|32634.4|32588.9|32581.9|4257
1693465200000|2023-08-31 07:00:00|32613.9|32606.9|32666.4|32659.4|32686.4|32679.4|32551.4|32544.4|1687
1693468800000|2023-08-31 08:00:00|32671.4|32664.4|32596.4|32589.4|32676.4|32669.4|32581.4|32574.4|1024
1693472400000|2023-08-31 09:00:00|32593.9|32586.9|32568.9|32561.9|32596.4|32589.4|32538.9|32531.9|779
1693476000000|2023-08-31 10:00:00|32566.4|32559.4|32566.4|32559.4|32598.9|32591.9|32566.4|32559.4|499
1693479600000|2023-08-31 11:00:00|32563.9|32556.9|32636.4|32629.4|32651.4|32644.4|32553.9|32546.9|492
1693483200000|2023-08-31 12:00:00|32633.9|32626.9|32641.4|32634.4|32656.4|32649.4|32611.4|32604.4|657
1693486800000|2023-08-31 13:00:00|32638.9|32631.9|32666.4|32659.4|32668.9|32661.9|32588.9|32581.9|1020
1693490400000|2023-08-31 14:00:00|32663.9|32656.9|32566.4|32559.4|32696.4|32689.4|32561.4|32554.4|1598
1693494000000|2023-08-31 15:00:00|32561.4|32554.4|32511.4|32504.4|32571.4|32564.4|32468.9|32461.9|2160
1693497600000|2023-08-31 16:00:00|32506.4|32499.4|32428.9|32421.9|32516.4|32509.4|32396.4|32389.4|1530
1693501200000|2023-08-31 17:00:00|32426.4|32419.4|32486.4|32479.4|32496.4|32489.4|32416.4|32409.4|890
1693504800000|2023-08-31 18:00:00|32483.9|32476.9|32448.9|32441.9|32521.4|32514.4|32441.4|32434.4|603
1693508400000|2023-08-31 19:00:00|32446.4|32439.4|32496.4|32489.4|32541.4|32534.4|32446.4|32439.4|1375
1693512000000|2023-08-31 20:00:00|32501.4|32494.4|32505.4|32490.4|32526.4|32519.4|32493.9|32485.4|497
1693515600000|2023-08-31 21:00:00|32497.9|32482.9|32517.8|32487.8|32523.1|32500.4|32497.9|32482.9|12490
1693519200000|2023-08-31 22:00:00|32518.4|32488.4|32522.9|32507.9|32555.4|32540.4|32510.4|32484.7|447
1693522800000|2023-08-31 23:00:00|32525.4|32510.4|32478.9|32471.9|32527.9|32512.9|32463.9|32456.9|14410
1693526400000|2023-09-01 00:00:00|32503.9|32496.9|32753.9|32746.9|32778.9|32771.9|32486.4|32479.4|7874
1693530000000|2023-09-01 01:00:00|32756.4|32749.4|32818.9|32811.9|32831.4|32824.4|32741.4|32734.4|4431
1693533600000|2023-09-01 02:00:00|32821.4|32814.4|32771.4|32764.4|32851.4|32844.4|32731.4|32724.4|2052
1693537200000|2023-09-01 03:00:00|32773.9|32766.9|32756.4|32749.4|32816.4|32809.4|32741.4|32734.4|1233
1693540800000|2023-09-01 04:00:00|32761.4|32754.4|32786.4|32779.4|32816.4|32809.4|32746.4|32739.4|1138
1693544400000|2023-09-01 05:00:00|32788.9|32781.9|32733.9|32726.9|32801.4|32794.4|32721.4|32714.4|2883
1693548000000|2023-09-01 06:00:00|32731.4|32724.4|32683.9|32676.9|32741.4|32734.4|32646.4|32639.4|3619
1693551600000|2023-09-01 07:00:00|32686.4|32679.4|32746.4|32739.4|32766.4|32759.4|32646.4|32639.4|2999
1693555200000|2023-09-01 08:00:00|32748.9|32741.9|32691.4|32684.4|32756.4|32749.4|32676.4|32669.4|1184
1693558800000|2023-09-01 09:00:00|32688.9|32681.9|32668.9|32661.9|32736.4|32729.4|32666.4|32659.4|619
1693562400000|2023-09-01 10:00:00|32671.4|32664.4|32706.4|32699.4|32721.4|32714.4|32653.9|32646.9|279
1693566000000|2023-09-01 11:00:00|32703.9|32696.9|32696.4|32689.4|32736.4|32729.4|32691.4|32684.4|429
1693569600000|2023-09-01 12:00:00|32693.9|32686.9|32691.4|32684.4|32731.4|32724.4|32638.9|32631.9|2212
1693573200000|2023-09-01 13:00:00|32693.9|32686.9|32653.9|32646.9|32766.4|32759.4|32611.4|32604.4|2876
1693576800000|2023-09-01 14:00:00|32656.4|32649.4|32701.4|32694.4|32766.4|32759.4|32631.4|32624.4|2908
1693580400000|2023-09-01 15:00:00|32696.4|32689.4|32661.4|32654.4|32731.4|32724.4|32651.4|32644.4|1722
1693584000000|2023-09-01 16:00:00|32656.4|32649.4|32721.4|32714.4|32731.4|32724.4|32651.4|32644.4|973
1693587600000|2023-09-01 17:00:00|32723.9|32716.9|32723.9|32716.9|32731.4|32724.4|32696.4|32689.4|589
1693591200000|2023-09-01 18:00:00|32726.4|32719.4|32726.4|32719.4|32728.9|32721.9|32686.4|32679.4|492
1693594800000|2023-09-01 19:00:00|32728.9|32721.9|32771.4|32764.4|32773.9|32766.9|32716.4|32709.4|1374
1693598400000|2023-09-01 20:00:00|32768.9|32761.9|32765.4|32750.4|32776.4|32769.4|32736.4|32729.4|539
1693778400000|2023-09-03 22:00:00|32775.2|32760.2|32750.2|32735.2|32777.7|32762.7|32742.7|32727.7|288
1693782000000|2023-09-03 23:00:00|32755.2|32740.2|32788.7|32781.7|32793.7|32786.7|32716.2|32709.2|11694
1693785600000|2023-09-04 00:00:00|32786.2|32779.2|32821.2|32814.2|32866.2|32859.2|32716.2|32709.2|5472
1693789200000|2023-09-04 01:00:00|32823.7|32816.7|32831.2|32824.2|32866.2|32859.2|32776.2|32769.2|5091
1693792800000|2023-09-04 02:00:00|32833.7|32826.7|32908.7|32901.7|32911.2|32904.2|32831.2|32824.2|2773
1693796400000|2023-09-04 03:00:00|32906.2|32899.2|32881.2|32874.2|32921.2|32914.2|32871.2|32864.2|2539
1693800000000|2023-09-04 04:00:00|32876.2|32869.2|32866.2|32859.2|32883.7|32876.7|32851.2|32844.2|1327
1693803600000|2023-09-04 05:00:00|32861.2|32854.2|32906.2|32899.2|32911.2|32904.2|32851.2|32844.2|4303
1693807200000|2023-09-04 06:00:00|32911.2|32904.2|32993.7|32986.7|32993.7|32986.7|32901.2|32894.2|2780
1693810800000|2023-09-04 07:00:00|32991.2|32984.2|33026.2|33019.2|33043.7|33036.7|32986.2|32979.2|1765
1693814400000|2023-09-04 08:00:00|33028.7|33021.7|33058.7|33051.7|33071.2|33064.2|33001.2|32994.2|1678
1693818000000|2023-09-04 09:00:00|33061.2|33054.2|33076.2|33069.2|33096.2|33089.2|33046.2|33039.2|561
1693821600000|2023-09-04 10:00:00|33081.2|33074.2|33046.2|33039.2|33096.2|33089.2|33036.2|33029.2|470
1693825200000|2023-09-04 11:00:00|33048.7|33041.7|33031.2|33024.2|33063.7|33056.7|33023.7|33016.7|243
1693828800000|2023-09-04 12:00:00|33028.7|33021.7|33023.7|33016.7|33033.7|33026.7|32996.2|32989.2|1105
1693832400000|2023-09-04 13:00:00|33021.2|33014.2|32993.7|32986.7|33026.2|33019.2|32991.2|32984.2|290
1693836000000|2023-09-04 14:00:00|32991.2|32984.2|32896.2|32889.2|32991.2|32984.2|32891.2|32884.2|1010
1693839600000|2023-09-04 15:00:00|32893.7|32886.7|32896.2|32889.2|32921.2|32914.2|32888.7|32881.7|1410
1693843200000|2023-09-04 16:00:00|32898.7|32891.7|32910.2|32895.2|32916.2|32909.2|32896.2|32889.2|403
1693846800000|2023-09-04 17:00:00|32915.2|32900.2|32917.7|32902.7|32922.7|32907.7|32910.2|32895.2|22
1693850400000|2023-09-04 18:00:00|32920.2|32905.2|32920.2|32905.2|32925.2|32910.2|32920.2|32905.2|7
1693854000000|2023-09-04 19:00:00|32922.7|32907.7|32930.2|32915.2|32930.2|32915.2|32922.7|32907.7|11
1693857600000|2023-09-04 20:00:00|32932.7|32917.7|32925.2|32910.2|32950.2|32935.2|32917.7|32902.7|155
1693861200000|2023-09-04 21:00:00|32927.7|32912.7|32947.1|32917.1|32957.7|32942.7|32927.7|32912.7|3343
1693864800000|2023-09-04 22:00:00|32952.6|32922.6|32935.2|32920.2|32960.2|32945.2|32905.2|32890.2|213
1693868400000|2023-09-04 23:00:00|32932.7|32917.7|32946.2|32939.2|32986.2|32979.2|32907.7|32892.7|5603
1693872000000|2023-09-05 00:00:00|32948.7|32941.7|32801.2|32794.2|33006.2|32999.2|32796.2|32789.2|11101
1693875600000|2023-09-05 01:00:00|32806.2|32799.2|32853.7|32846.7|32916.2|32909.2|32786.2|32779.2|4883
1693879200000|2023-09-05 02:00:00|32851.2|32844.2|32898.7|32891.7|32916.2|32909.2|32836.2|32829.2|3634
1693882800000|2023-09-05 03:00:00|32901.2|32894.2|32891.2|32884.2|32946.2|32939.2|32886.2|32879.2|1392
1693886400000|2023-09-05 04:00:00|32888.7|32881.7|32961.2|32954.2|32966.2|32959.2|32876.2|32869.2|2809
1693890000000|2023-09-05 05:00:00|32956.2|32949.2|32996.2|32989.2|33016.2|33009.2|32936.2|32929.2|6400
1693893600000|2023-09-05 06:00:00|33006.2|32999.2|32956.2|32949.2|33026.2|33019.2|32943.7|32936.7|2379
1693897200000|2023-09-05 07:00:00|32951.2|32944.2|32883.7|32876.7|32953.7|32946.7|32883.7|32876.7|7559
1693900800000|2023-09-05 08:00:00|32886.2|32879.2|32911.2|32904.2|32923.7|32916.7|32828.7|32821.7|2365
1693904400000|2023-09-05 09:00:00|32908.7|32901.7|32971.2|32964.2|32976.2|32969.2|32896.2|32889.2|1021
1693908000000|2023-09-05 10:00:00|32968.7|32961.7|32981.2|32974.2|33031.2|33024.2|32961.2|32954.2|1215
1693911600000|2023-09-05 11:00:00|32983.7|32976.7|33016.2|33009.2|33036.2|33029.2|32966.2|32959.2|1170
1693915200000|2023-09-05 12:00:00|33018.7|33011.7|33071.2|33064.2|33076.2|33069.2|32981.2|32974.2|2593
1693918800000|2023-09-05 13:00:00|33073.7|33066.7|33093.7|33086.7|33121.2|33114.2|33018.7|33011.7|3754
1693922400000|2023-09-05 14:00:00|33096.2|33089.2|33096.2|33089.2|33131.2|33124.2|33043.7|33036.7|16452
1693926000000|2023-09-05 15:00:00|33093.7|33086.7|33131.2|33124.2|33146.2|33139.2|33091.2|33084.2|2158
1693929600000|2023-09-05 16:00:00|33133.7|33126.7|33141.2|33134.2|33156.2|33149.2|33128.7|33121.7|775
1693933200000|2023-09-05 17:00:00|33136.2|33129.2|33156.2|33149.2|33161.2|33154.2|33111.2|33104.2|936
1693936800000|2023-09-05 18:00:00|33158.7|33151.7|33171.2|33164.2|33173.7|33166.7|33136.2|33129.2|2216
1693940400000|2023-09-05 19:00:00|33168.7|33161.7|33111.2|33104.2|33168.7|33161.7|33101.2|33094.2|2708
1693944000000|2023-09-05 20:00:00|33113.7|33106.7|33075.2|33060.2|33116.2|33109.2|33061.2|33052.7|945
1693947600000|2023-09-05 21:00:00|33072.7|33057.7|33091.7|33061.7|33100.2|33085.2|33067.7|33052.7|53310
1693951200000|2023-09-05 22:00:00|33089.3|33059.3|33087.7|33072.7|33091.2|33072.7|33072.7|33056.1|628
1693954800000|2023-09-05 23:00:00|33090.2|33075.2|33106.2|33099.2|33118.7|33111.7|33046.2|33039.2|18211
1693958400000|2023-09-06 00:00:00|33111.2|33104.2|33236.2|33229.2|33236.2|33229.2|33091.2|33084.2|7160
1693962000000|2023-09-06 01:00:00|33241.2|33234.2|33141.1|33134.1|33286.2|33279.2|33096.1|33089.1|4154
1693965600000|2023-09-06 02:00:00|33143.6|33136.6|33231.1|33224.1|33266.1|33259.1|33141.1|33134.1|3233
1693969200000|2023-09-06 03:00:00|33233.6|33226.6|33271.1|33264.1|33288.6|33281.6|33201.1|33194.1|1663
1693972800000|2023-09-06 04:00:00|33268.6|33261.6|33168.6|33161.6|33286.1|33279.1|33166.1|33159.1|2404
1693976400000|2023-09-06 05:00:00|33166.1|33159.1|33256.1|33249.1|33261.1|33254.1|33141.1|33134.1|4652
1693980000000|2023-09-06 06:00:00|33258.6|33251.6|33211.1|33204.1|33258.6|33251.6|33191.1|33184.1|3698
1693983600000|2023-09-06 07:00:00|33208.6|33201.6|33226.1|33219.1|33286.1|33279.1|33146.1|33139.1|1483
1693987200000|2023-09-06 08:00:00|33223.6|33216.6|33281.1|33274.1|33286.1|33279.1|33221.1|33214.1|784
1693990800000|2023-09-06 09:00:00|33283.6|33276.6|33278.6|33271.6|33306.1|33299.1|33248.6|33241.6|487
1693994400000|2023-09-06 10:00:00|33281.1|33274.1|33246.1|33239.1|33291.1|33284.1|33241.1|33234.1|373
1693998000000|2023-09-06 11:00:00|33241.1|33234.1|33226.1|33219.1|33261.1|33254.1|33196.1|33189.1|1081
1694001600000|2023-09-06 12:00:00|33223.6|33216.6|33211.1|33204.1|33223.6|33216.6|33176.1|33169.1|1450
1694005200000|2023-09-06 13:00:00|33213.6|33206.6|33178.6|33171.6|33213.6|33206.6|33146.1|33139.1|1260
1694008800000|2023-09-06 14:00:00|33176.1|33169.1|33116.1|33109.1|33203.6|33196.6|33111.1|33104.1|1346
1694012400000|2023-09-06 15:00:00|33113.6|33106.6|33103.6|33096.6|33141.1|33134.1|33081.1|33074.1|1903
1694016000000|2023-09-06 16:00:00|33106.1|33099.1|33031.1|33024.1|33111.1|33104.1|33016.1|33009.1|871
1694019600000|2023-09-06 17:00:00|33028.6|33021.6|33086.1|33079.1|33096.1|33089.1|33016.1|33009.1|703
1694023200000|2023-09-06 18:00:00|33083.6|33076.6|33101.1|33094.1|33121.1|33114.1|33076.1|33069.1|312
1694026800000|2023-09-06 19:00:00|33106.1|33099.1|33126.1|33119.1|33131.1|33124.1|33071.1|33064.1|674
1694030400000|2023-09-06 20:00:00|33116.1|33109.1|33155.1|33140.1|33155.1|33144.1|33091.1|33084.1|654
1694034000000|2023-09-06 21:00:00|33160.1|33145.1|33150.6|33120.6|33165.1|33150.1|33137.6|33115.1|7486
1694037600000|2023-09-06 22:00:00|33153.8|33123.8|33127.6|33112.6|33158|33128|33122.6|33107.6|72
1694041200000|2023-09-06 23:00:00|33125.1|33110.1|33141.1|33134.1|33173.6|33166.6|33110.1|33095.1|13945
1694044800000|2023-09-07 00:00:00|33136.1|33129.1|33266.1|33259.1|33341.1|33334.1|33131.1|33124.1|6597
1694048400000|2023-09-07 01:00:00|33268.6|33261.6|33180.1|33173.1|33316.1|33309.1|33105.1|33098.1|4102
1694052000000|2023-09-07 02:00:00|33185.1|33178.1|33155.1|33148.1|33225.1|33218.1|33150.1|33143.1|2657
1694055600000|2023-09-07 03:00:00|33160.1|33153.1|33165.1|33158.1|33220.1|33213.1|33145.1|33138.1|1885
1694059200000|2023-09-07 04:00:00|33162.6|33155.6|33030.1|33023.1|33180.1|33173.1|33005.1|32998.1|3287
1694062800000|2023-09-07 05:00:00|33032.6|33025.6|33020.1|33013.1|33077.6|33070.6|33002.6|32995.6|5428
1694066400000|2023-09-07 06:00:00|33010.1|33003.1|32992.6|32985.6|33020.1|33013.1|32960.1|32953.1|4957
1694070000000|2023-09-07 07:00:00|32990.1|32983.1|33035.1|33028.1|33045.1|33038.1|32940.1|32933.1|3731
1694073600000|2023-09-07 08:00:00|33037.6|33030.6|33040.1|33033.1|33045.1|33038.1|32980.1|32973.1|1627
1694077200000|2023-09-07 09:00:00|33042.6|33035.6|33040.1|33033.1|33075.1|33068.1|33027.6|33020.6|1480
1694080800000|2023-09-07 10:00:00|33042.6|33035.6|33020.1|33013.1|33060.1|33053.1|33010.1|33003.1|512
1694084400000|2023-09-07 11:00:00|33022.6|33015.6|32955.1|32948.1|33025.1|33018.1|32955.1|32948.1|1774
1694088000000|2023-09-07 12:00:00|32957.6|32950.6|32870.1|32863.1|32965.1|32958.1|32862.6|32855.6|2214
1694091600000|2023-09-07 13:00:00|32867.6|32860.6|32870.1|32863.1|32930.1|32923.1|32850.1|32843.1|2113
1694095200000|2023-09-07 14:00:00|32867.6|32860.6|32857.6|32850.6|32892.6|32885.6|32795.1|32788.1|1945
1694098800000|2023-09-07 15:00:00|32860.1|32853.1|32860.1|32853.1|32917.6|32910.6|32845.1|32838.1|1349
1694102400000|2023-09-07 16:00:00|32855.1|32848.1|32850.1|32843.1|32905.1|32898.1|32845.1|32838.1|813
1694106000000|2023-09-07 17:00:00|32847.6|32840.6|32875.1|32868.1|32880.1|32873.1|32845.1|32838.1|756
1694109600000|2023-09-07 18:00:00|32877.6|32870.6|32877.6|32870.6|32887.6|32880.6|32835.1|32828.1|660
1694113200000|2023-09-07 19:00:00|32880.1|32873.1|32900.1|32893.1|32920.1|32913.1|32855.1|32848.1|1269
1694116800000|2023-09-07 20:00:00|32897.6|32890.6|32924.1|32909.1|32924.1|32913.1|32885.1|32878.1|659
1694120400000|2023-09-07 21:00:00|32921.6|32906.6|32951.7|32921.7|32954.8|32926.6|32911.6|32896.6|20416
1694124000000|2023-09-07 22:00:00|32952.6|32922.6|32929.1|32914.1|32954.2|32924.2|32914.1|32899.1|31
1694127600000|2023-09-07 23:00:00|32944.1|32929.1|32890.1|32883.1|32990.1|32983.1|32887.6|32880.6|11816
1694131200000|2023-09-08 00:00:00|32865.1|32858.1|32690.1|32683.1|32925.1|32918.1|32532.6|32525.6|13660
1694134800000|2023-09-08 01:00:00|32695.1|32688.1|32655|32648|32755.1|32748.1|32630|32623|4363
1694138400000|2023-09-08 02:00:00|32657.5|32650.5|32625|32618|32685|32678|32600|32593|2098
1694142000000|2023-09-08 03:00:00|32622.5|32615.5|32570|32563|32645|32638|32565|32558|2210
1694145600000|2023-09-08 04:00:00|32575|32568|32525|32518|32620|32613|32520|32513|3080
1694149200000|2023-09-08 05:00:00|32530|32523|32595|32588|32620|32613|32515|32508|3806
1694152800000|2023-09-08 06:00:00|32610|32603|32660|32653|32667.5|32660.5|32595|32588|3646
1694156400000|2023-09-08 07:00:00|32657.5|32650.5|32655|32648|32690|32683|32620|32613|1072
1694160000000|2023-09-08 08:00:00|32660|32653|32555|32548|32677.5|32670.5|32550|32543|1348
1694163600000|2023-09-08 09:00:00|32552.5|32545.5|32520|32513|32560|32553|32490|32483|1450
1694167200000|2023-09-08 10:00:00|32515|32508|32577.5|32570.5|32580|32573|32505|32498|379
1694170800000|2023-09-08 11:00:00|32580|32573|32580|32573|32595|32588|32542.5|32535.5|426
1694174400000|2023-09-08 12:00:00|32577.5|32570.5|32635|32628|32657.5|32650.5|32575|32568|874
1694178000000|2023-09-08 13:00:00|32632.5|32625.5|32700|32693|32730|32723|32630|32623|1846
1694181600000|2023-09-08 14:00:00|32702.5|32695.5|32720|32713|32787.5|32780.5|32700|32693|1974
1694185200000|2023-09-08 15:00:00|32717.5|32710.5|32745|32738|32800|32793|32715|32708|1412
1694188800000|2023-09-08 16:00:00|32747.5|32740.5|32757.5|32750.5|32790|32783|32727.5|32720.5|594
1694192400000|2023-09-08 17:00:00|32755|32748|32755|32748|32765|32758|32735|32728|260
1694196000000|2023-09-08 18:00:00|32757.5|32750.5|32725|32718|32770|32763|32700|32693|500
1694199600000|2023-09-08 19:00:00|32722.5|32715.5|32750|32743|32755|32748|32700|32693|692
1694203200000|2023-09-08 20:00:00|32747.5|32740.5|32751.5|32736.5|32770|32763|32737.5|32730.5|524
1694383200000|2023-09-10 22:00:00|32641.5|32626.5|32579|32564|32641.5|32626.5|32456.5|32441.5|839
1694386800000|2023-09-10 23:00:00|32554|32539|32710|32703|32712.5|32705.5|32544|32529|1480
1694390400000|2023-09-11 00:00:00|32715|32708|32525|32518|32762.5|32755.5|32490|32483|6269
1694394000000|2023-09-11 01:00:00|32527.5|32520.5|32565|32558|32600|32593|32415|32408|3531
1694397600000|2023-09-11 02:00:00|32575|32568|32547.5|32540.5|32610|32603|32490|32483|2090
1694401200000|2023-09-11 03:00:00|32550|32543|32460|32453|32560|32553|32440|32433|1645
1694404800000|2023-09-11 04:00:00|32457.5|32450.5|32440|32433|32500|32493|32420|32413|1876
1694408400000|2023-09-11 05:00:00|32442.5|32435.5|32485|32478|32487.5|32480.5|32400|32393|3983
1694412000000|2023-09-11 06:00:00|32490|32483|32485|32478|32515|32508|32462.5|32455.5|2497
1694415600000|2023-09-11 07:00:00|32480|32473|32542.5|32535.5|32550|32543|32477.5|32470.5|1372
1694419200000|2023-09-11 08:00:00|32545|32538|32472.5|32465.5|32550|32543|32457.5|32450.5|783
1694422800000|2023-09-11 09:00:00|32470|32463|32527.5|32520.5|32530|32523|32465|32458|321
1694426400000|2023-09-11 10:00:00|32530|32523|32577.5|32570.5|32590|32583|32520|32513|659
1694430000000|2023-09-11 11:00:00|32575|32568|32510|32503|32577.5|32570.5|32505|32498|480
1694433600000|2023-09-11 12:00:00|32515|32508|32510|32503|32530|32523|32485|32478|655
1694437200000|2023-09-11 13:00:00|32507.5|32500.5|32505|32498|32580|32573|32497.5|32490.5|1565
1694440800000|2023-09-11 14:00:00|32502.5|32495.5|32625|32618|32650|32643|32490|32483|2203
1694444400000|2023-09-11 15:00:00|32622.5|32615.5|32620|32613|32630|32623|32590|32583|1320
1694448000000|2023-09-11 16:00:00|32625|32618|32625|32618|32635|32628|32595|32588|923
1694451600000|2023-09-11 17:00:00|32627.5|32620.5|32662.5|32655.5|32675|32668|32612.5|32605.5|848
1694455200000|2023-09-11 18:00:00|32665|32658|32655|32648|32670|32663|32645|32638|357
1694458800000|2023-09-11 19:00:00|32652.5|32645.5|32670|32663|32675|32668|32637.5|32630.5|593
1694462400000|2023-09-11 20:00:00|32667.5|32660.5|32674|32659|32680|32673|32660|32653|283
1694466000000|2023-09-11 21:00:00|32671.5|32656.5|32673.5|32643.5|32684.1|32661.5|32671.5|32642.4|8398
1694469600000|2023-09-11 22:00:00|32674.3|32644.3|32656.5|32641.5|32675.1|32659|32649|32634|49
1694473200000|2023-09-11 23:00:00|32654|32639|32667.5|32660.5|32695|32688|32644|32629|14953
1694476800000|2023-09-12 00:00:00|32665|32658|32615|32608|32760|32753|32612.5|32605.5|4865
1694480400000|2023-09-12 01:00:00|32620|32613|32525|32518|32635|32628|32497.5|32490.5|3257
1694484000000|2023-09-12 02:00:00|32522.5|32515.5|32740|32733|32745|32738|32517.5|32510.5|2547
1694487600000|2023-09-12 03:00:00|32737.5|32730.5|32745|32738|32770|32763|32697.5|32690.5|1872
1694491200000|2023-09-12 04:00:00|32740|32733|32760|32753|32775|32768|32700|32693|1483
1694494800000|2023-09-12 05:00:00|32757.5|32750.5|32805|32798|32810|32803|32710|32703|3217
1694498400000|2023-09-12 06:00:00|32800|32793|32845|32838|32857.5|32850.5|32795|32788|2534
1694502000000|2023-09-12 07:00:00|32847.5|32840.5|32777.5|32770.5|32857.5|32850.5|32765|32758|1161
1694505600000|2023-09-12 08:00:00|32780|32773|32737.5|32730.5|32787.5|32780.5|32730|32723|579
1694509200000|2023-09-12 09:00:00|32735|32728|32757.5|32750.5|32770|32763|32730|32723|275
1694512800000|2023-09-12 10:00:00|32755|32748|32800|32793|32805|32798|32755|32748|246
1694516400000|2023-09-12 11:00:00|32805|32798|32735|32728|32805|32798|32730|32723|656
1694520000000|2023-09-12 12:00:00|32730|32723|32792.5|32785.5|32810|32803|32730|32723|399
1694523600000|2023-09-12 13:00:00|32790|32783|32847.5|32840.5|32865|32858|32742.5|32735.5|1029
1694527200000|2023-09-12 14:00:00|32845|32838|32790|32783|32857.5|32850.5|32787.5|32780.5|940
1694530800000|2023-09-12 15:00:00|32787.5|32780.5|32835|32828|32840|32833|32787.5|32780.5|1700
1694534400000|2023-09-12 16:00:00|32837.5|32830.5|32845|32838|32855|32848|32815|32808|970
1694538000000|2023-09-12 17:00:00|32847.5|32840.5|32855|32848|32910|32903|32845|32838|1107
1694541600000|2023-09-12 18:00:00|32850|32843|32850|32843|32870|32863|32840|32833|854
1694545200000|2023-09-12 19:00:00|32847.5|32840.5|32817.5|32810.5|32860|32853|32810|32803|1145
1694548800000|2023-09-12 20:00:00|32820|32813|32794|32779|32825|32818|32794|32779|443
1694552400000|2023-09-12 21:00:00|32801.5|32771.5|32775|32745|32801.5|32771.5|32753.2|32723.2|9766
1694556000000|2023-09-12 22:00:00|32779.8|32749.8|32801.5|32786.5|32806.5|32791.5|32778.6|32748.6|266
1694559600000|2023-09-12 23:00:00|32804|32789|32790|32783|32805|32798|32747.5|32740.5|9617
1694563200000|2023-09-13 00:00:00|32782.5|32775.5|32890|32883|32895|32888|32740|32733|4608
1694566800000|2023-09-13 01:00:00|32887.5|32880.5|32725|32718|32895|32888|32680|32673|3729
1694570400000|2023-09-13 02:00:00|32722.5|32715.5|32715|32708|32780|32773|32690|32683|1526
1694574000000|2023-09-13 03:00:00|32712.5|32705.5|32660|32653|32730|32723|32635|32628|1403
1694577600000|2023-09-13 04:00:00|32657.5|32650.5|32830|32823|32845|32838|32645|32638|2010
1694581200000|2023-09-13 05:00:00|32832.5|32825.5|32720|32713|32850|32843|32690|32683|3300
1694584800000|2023-09-13 06:00:00|32725|32718|32750|32743|32750|32743|32670|32663|1995
1694588400000|2023-09-13 07:00:00|32752.5|32745.5|32725|32718|32775|32768|32720|32713|1047
1694592000000|2023-09-13 08:00:00|32727.5|32720.5|32682.5|32675.5|32740|32733|32670|32663|1320
1694595600000|2023-09-13 09:00:00|32685|32678|32722.5|32715.5|32730|32723|32675|32668|393
1694599200000|2023-09-13 10:00:00|32720|32713|32715|32708|32722.5|32715.5|32672.5|32665.5|1236
1694602800000|2023-09-13 11:00:00|32712.5|32705.5|32757.5|32750.5|32765|32758|32682.5|32675.5|1969
1694606400000|2023-09-13 12:00:00|32755|32748|32815|32808|32850|32843|32677.5|32670.5|3872
1694610000000|2023-09-13 13:00:00|32817.5|32810.5|32920|32913|32920|32913|32777.5|32770.5|3304
1694613600000|2023-09-13 14:00:00|32922.5|32915.5|32920|32913|32930|32923|32830|32823|2144
1694617200000|2023-09-13 15:00:00|32925|32918|32925|32918|32945|32938|32885|32878|1743
1694620800000|2023-09-13 16:00:00|32927.5|32920.5|32900|32893|32930|32923|32882.5|32875.5|846
1694624400000|2023-09-13 17:00:00|32902.5|32895.5|32895|32888|32910|32903|32887.5|32880.5|525
1694628000000|2023-09-13 18:00:00|32897.5|32890.5|32855|32848|32905|32898|32820|32813|1000
1694631600000|2023-09-13 19:00:00|32852.5|32845.5|32870|32863|32872.5|32865.5|32812.5|32805.5|1694
1694635200000|2023-09-13 20:00:00|32865|32858|32894|32879|32894|32879|32862.5|32855.5|191
1694638800000|2023-09-13 21:00:00|32886.5|32871.5|32896|32866|32900.4|32884|32886.5|32865.8|18703
1694642400000|2023-09-13 22:00:00|32898.5|32868.5|32866.5|32851.5|32902.3|32872.3|32859|32844|23
1694646000000|2023-09-13 23:00:00|32864|32849|32960|32953|32992.5|32985.5|32854|32839|12621
1694649600000|2023-09-14 00:00:00|32955|32948|32980|32973|33007.5|33000.5|32870|32863|6301
1694653200000|2023-09-14 01:00:00|32985|32978|33076.2|33069.2|33108.7|33101.7|32960|32953|4910
1694656800000|2023-09-14 02:00:00|33073.7|33066.7|33088.7|33081.7|33108.7|33101.7|33023.7|33016.7|2831
1694660400000|2023-09-14 03:00:00|33086.2|33079.2|33123.7|33116.7|33133.7|33126.7|33083.7|33076.7|1774
1694664000000|2023-09-14 04:00:00|33121.2|33114.2|33198.7|33191.7|33208.7|33201.7|33121.2|33114.2|3272
1694667600000|2023-09-14 05:00:00|33193.7|33186.7|33218.7|33211.7|33266.2|33259.2|33183.7|33176.7|5223
1694671200000|2023-09-14 06:00:00|33213.7|33206.7|33178.7|33171.7|33223.7|33216.7|33176.2|33169.2|3182
1694674800000|2023-09-14 07:00:00|33181.2|33174.2|33186.2|33179.2|33223.7|33216.7|33163.7|33156.7|831
1694678400000|2023-09-14 08:00:00|33183.7|33176.7|33198.7|33191.7|33213.7|33206.7|33151.2|33144.2|1214
1694682000000|2023-09-14 09:00:00|33196.2|33189.2|33238.7|33231.7|33258.7|33251.7|33188.7|33181.7|652
1694685600000|2023-09-14 10:00:00|33241.2|33234.2|33308.7|33301.7|33321.2|33314.2|33238.7|33231.7|797
1694689200000|2023-09-14 11:00:00|33311.2|33304.2|33258.7|33251.7|33323.7|33316.7|33248.7|33241.7|1563
1694692800000|2023-09-14 12:00:00|33261.2|33254.2|33356.2|33349.2|33368.7|33361.7|33256.2|33249.2|1299
1694696400000|2023-09-14 13:00:00|33353.7|33346.7|33323.7|33316.7|33388.7|33381.7|33263.7|33256.7|2059
1694700000000|2023-09-14 14:00:00|33326.2|33319.2|33373.7|33366.7|33391.2|33384.2|33268.7|33261.7|1516
1694703600000|2023-09-14 15:00:00|33376.2|33369.2|33388.7|33381.7|33391.2|33384.2|33328.7|33321.7|1545
1694707200000|2023-09-14 16:00:00|33393.7|33386.7|33403.7|33396.7|33413.7|33406.7|33353.7|33346.7|1137
1694710800000|2023-09-14 17:00:00|33398.7|33391.7|33398.7|33391.7|33418.7|33411.7|33388.7|33381.7|691
1694714400000|2023-09-14 18:00:00|33401.2|33394.2|33413.7|33406.7|33423.7|33416.7|33378.7|33371.7|560
1694718000000|2023-09-14 19:00:00|33408.7|33401.7|33408.7|33401.7|33428.7|33421.7|33388.7|33381.7|1255
1694721600000|2023-09-14 20:00:00|33411.2|33404.2|33432.7|33417.7|33433.7|33426.7|33406.2|33399.2|240
1694725200000|2023-09-14 21:00:00|33430.2|33415.2|33432.2|33402.2|33442.7|33427.7|33427.7|33401.5|13054
1694728800000|2023-09-14 22:00:00|33428.5|33398.5|33417.7|33402.7|33433.2|33415.2|33390.2|33375.2|152
1694732400000|2023-09-14 23:00:00|33415.2|33400.2|33428.7|33421.7|33488.7|33481.7|33412.7|33397.7|12381
1694736000000|2023-09-15 00:00:00|33433.7|33426.7|33553.7|33546.7|33558.7|33551.7|33413.7|33406.7|5482
1694739600000|2023-09-15 01:00:00|33548.7|33541.7|33568.7|33561.7|33573.7|33566.7|33443.7|33436.7|4376
1694743200000|2023-09-15 02:00:00|33573.7|33566.7|33628.7|33621.7|33671.2|33664.2|33573.7|33566.7|3752
1694746800000|2023-09-15 03:00:00|33631.2|33624.2|33633.7|33626.7|33653.7|33646.7|33573.7|33566.7|2023
1694750400000|2023-09-15 04:00:00|33631.2|33624.2|33626.2|33619.2|33648.7|33641.7|33553.7|33546.7|2178
1694754000000|2023-09-15 05:00:00|33623.7|33616.7|33593.7|33586.7|33651.2|33644.2|33503.7|33496.7|5634
1694757600000|2023-09-15 06:00:00|33593.2|33586.2|33568.2|33561.2|33593.2|33586.2|33513.2|33506.2|4327
1694761200000|2023-09-15 07:00:00|33563.2|33556.2|33558.2|33551.2|33595.7|33588.7|33493.2|33486.2|1708
1694764800000|2023-09-15 08:00:00|33560.7|33553.7|33523.2|33516.2|33568.2|33561.2|33513.2|33506.2|1003
1694768400000|2023-09-15 09:00:00|33525.7|33518.7|33565.7|33558.7|33578.2|33571.2|33513.2|33506.2|524
1694772000000|2023-09-15 10:00:00|33563.2|33556.2|33588.2|33581.2|33595.7|33588.7|33548.2|33541.2|450
1694775600000|2023-09-15 11:00:00|33583.2|33576.2|33573.2|33566.2|33593.2|33586.2|33558.2|33551.2|836
1694779200000|2023-09-15 12:00:00|33575.7|33568.7|33475.7|33468.7|33593.2|33586.2|33473.2|33466.2|684
1694782800000|2023-09-15 13:00:00|33473.2|33466.2|33425.7|33418.7|33505.7|33498.7|33408.2|33401.2|2212
1694786400000|2023-09-15 14:00:00|33428.2|33421.2|33358.2|33351.2|33458.2|33451.2|33355.7|33348.7|2576
1694790000000|2023-09-15 15:00:00|33360.7|33353.7|33383.2|33376.2|33403.2|33396.2|33338.2|33331.2|2177
1694793600000|2023-09-15 16:00:00|33385.7|33378.7|33368.2|33361.2|33398.2|33391.2|33363.2|33356.2|1096
1694797200000|2023-09-15 17:00:00|33363.2|33356.2|33318.2|33311.2|33365.7|33358.7|33253.2|33246.2|1157
1694800800000|2023-09-15 18:00:00|33315.7|33308.7|33318.2|33311.2|33320.7|33313.7|33268.2|33261.2|694
1694804400000|2023-09-15 19:00:00|33315.7|33308.7|33283.2|33276.2|33315.7|33308.7|33253.2|33246.2|1111
1694808000000|2023-09-15 20:00:00|33285.7|33278.7|33299.7|33284.7|33307.2|33292.2|33268.2|33261.2|308
1694988000000|2023-09-17 22:00:00|33299.7|33284.7|33307.2|33292.2|33307.2|33292.2|33287.2|33272.2|176
1694991600000|2023-09-17 23:00:00|33304.7|33289.7|33353.2|33346.2|33358.2|33351.2|33255.7|33248.7|12848
1694995200000|2023-09-18 00:00:00|33350.7|33343.7|33273.2|33266.2|33368.2|33361.2|33263.2|33256.2|1730
1694998800000|2023-09-18 01:00:00|33278.2|33271.2|33215.7|33208.7|33293.2|33286.2|33203.2|33196.2|1123
1695002400000|2023-09-18 02:00:00|33213.2|33206.2|33268.2|33261.2|33268.2|33261.2|33213.2|33206.2|868
1695006000000|2023-09-18 03:00:00|33265.7|33258.7|33308.2|33301.2|33308.2|33301.2|33263.2|33256.2|385
1695009600000|2023-09-18 04:00:00|33305.7|33298.7|33278.2|33271.2|33313.2|33306.2|33278.2|33271.2|351
1695013200000|2023-09-18 05:00:00|33275.7|33268.7|33283.2|33276.2|33298.2|33291.2|33260.7|33253.7|629
1695016800000|2023-09-18 06:00:00|33285.7|33278.7|33260.7|33253.7|33305.7|33298.7|33240.7|33233.7|1125
1695020400000|2023-09-18 07:00:00|33258.2|33251.2|33273.2|33266.2|33290.7|33283.7|33223.2|33216.2|716
1695024000000|2023-09-18 08:00:00|33270.7|33263.7|33228.2|33221.2|33278.2|33271.2|33228.2|33221.2|274
1695027600000|2023-09-18 09:00:00|33230.7|33223.7|33243.2|33236.2|33253.2|33246.2|33213.2|33206.2|447
1695031200000|2023-09-18 10:00:00|33240.7|33233.7|33283.2|33276.2|33288.2|33281.2|33228.2|33221.2|368
1695034800000|2023-09-18 11:00:00|33285.7|33278.7|33208.2|33201.2|33285.7|33278.7|33178.2|33171.2|1055
1695038400000|2023-09-18 12:00:00|33210.7|33203.7|33245.7|33238.7|33255.7|33248.7|33210.7|33203.7|1040
1695042000000|2023-09-18 13:00:00|33248.2|33241.2|33213.2|33206.2|33265.7|33258.7|33175.7|33168.7|1318
1695045600000|2023-09-18 14:00:00|33210.7|33203.7|33205.7|33198.7|33248.2|33241.2|33168.2|33161.2|1931
1695049200000|2023-09-18 15:00:00|33203.2|33196.2|33283.2|33276.2|33288.2|33281.2|33183.2|33176.2|1103
1695052800000|2023-09-18 16:00:00|33288.2|33281.2|33285.7|33278.7|33303.2|33296.2|33263.2|33256.2|687
1695056400000|2023-09-18 17:00:00|33288.2|33281.2|33283.2|33276.2|33305.7|33298.7|33268.2|33261.2|362
1695060000000|2023-09-18 18:00:00|33285.7|33278.7|33273.2|33266.2|33303.2|33296.2|33253.2|33246.2|500
1695063600000|2023-09-18 19:00:00|33275.7|33268.7|33293.2|33286.2|33298.2|33291.2|33248.2|33241.2|813
1695067200000|2023-09-18 20:00:00|33295.7|33288.7|33292.2|33277.2|33313.2|33306.2|33282.2|33267.2|363
1695070800000|2023-09-18 21:00:00|33287.2|33272.2|33292.6|33262.6|33293.6|33277.2|33277.2|33257.3|9396
1695074400000|2023-09-18 22:00:00|33297.4|33267.4|33314.7|33299.7|33317.2|33302.2|33282.2|33262.9|79
1695078000000|2023-09-18 23:00:00|33312.2|33297.2|33268.2|33261.2|33312.2|33297.2|33225.7|33218.7|7218
1695081600000|2023-09-19 00:00:00|33263.2|33256.2|33313.2|33306.2|33360.7|33353.7|33228.2|33221.2|5979
1695085200000|2023-09-19 01:00:00|33315.7|33308.7|33185.7|33178.7|33343.2|33336.2|33155.7|33148.7|4634
1695088800000|2023-09-19 02:00:00|33188.2|33181.2|33218.2|33211.2|33218.2|33211.2|33148.2|33141.2|2021
1695092400000|2023-09-19 03:00:00|33215.7|33208.7|33238.2|33231.2|33253.2|33246.2|33203.2|33196.2|1629
1695096000000|2023-09-19 04:00:00|33233.2|33226.2|33213.2|33206.2|33268.2|33261.2|33198.2|33191.2|1678
1695099600000|2023-09-19 05:00:00|33208.2|33201.2|33273.2|33266.2|33273.2|33266.2|33178.2|33171.2|3500
1695103200000|2023-09-19 06:00:00|33268.2|33261.2|33298.2|33291.2|33303.2|33296.2|33243.2|33236.2|2818
1695106800000|2023-09-19 07:00:00|33295.7|33288.7|33338.2|33331.2|33343.2|33336.2|33278.2|33271.2|1123
1695110400000|2023-09-19 08:00:00|33335.7|33328.7|33363.2|33356.2|33368.2|33361.2|33330.7|33323.7|599
1695114000000|2023-09-19 09:00:00|33365.7|33358.7|33390.7|33383.7|33403.2|33396.2|33338.2|33331.2|689
1695117600000|2023-09-19 10:00:00|33393.2|33386.2|33375.7|33368.7|33408.2|33401.2|33373.2|33366.2|356
1695121200000|2023-09-19 11:00:00|33373.2|33366.2|33373.2|33366.2|33388.2|33381.2|33350.7|33343.7|329
1695124800000|2023-09-19 12:00:00|33368.2|33361.2|33318.2|33311.2|33380.7|33373.7|33315.7|33308.7|536
1695128400000|2023-09-19 13:00:00|33320.7|33313.7|33268.2|33261.2|33353.2|33346.2|33268.2|33261.2|1168
1695132000000|2023-09-19 14:00:00|33270.7|33263.7|33223.2|33216.2|33273.2|33266.2|33193.2|33186.2|1504
1695135600000|2023-09-19 15:00:00|33220.7|33213.7|33238.2|33231.2|33245.7|33238.7|33188.2|33181.2|2019
1695139200000|2023-09-19 16:00:00|33235.7|33228.7|33228.2|33221.2|33243.2|33236.2|33188.2|33181.2|812
1695142800000|2023-09-19 17:00:00|33223.2|33216.2|33283.2|33276.2|33298.2|33291.2|33223.2|33216.2|894
1695146400000|2023-09-19 18:00:00|33285.7|33278.7|33268.2|33261.2|33318.2|33311.2|33263.2|33256.2|593
1695150000000|2023-09-19 19:00:00|33265.7|33258.7|33288.2|33281.2|33308.2|33301.2|33263.2|33256.2|738
1695153600000|2023-09-19 20:00:00|33293.2|33286.2|33282.2|33267.2|33298.2|33291.2|33278.2|33267.2|253
1695157200000|2023-09-19 21:00:00|33279.7|33264.7|33276.4|33246.4|33279.7|33264.7|33262.2|33246|10789
1695160800000|2023-09-19 22:00:00|33274.3|33244.3|33279.7|33264.7|33294.7|33279.7|33269.1|33239.1|32
1695164400000|2023-09-19 23:00:00|33282.2|33267.2|33288.2|33281.2|33318.2|33311.2|33265.7|33258.7|8926
1695168000000|2023-09-20 00:00:00|33285.7|33278.7|33188.2|33181.2|33298.2|33291.2|33160.7|33153.7|4116
1695171600000|2023-09-20 01:00:00|33190.7|33183.7|33213.2|33206.2|33293.2|33286.2|33175.7|33168.7|3422
1695175200000|2023-09-20 02:00:00|33215.7|33208.7|33128.2|33121.2|33228.2|33221.2|33118.2|33111.2|2050
1695178800000|2023-09-20 03:00:00|33125.7|33118.7|33088.2|33081.2|33128.2|33121.2|33068.2|33061.2|2768
1695182400000|2023-09-20 04:00:00|33085.7|33078.7|33088.2|33081.2|33118.2|33111.2|33075.7|33068.7|1359
1695186000000|2023-09-20 05:00:00|33093.2|33086.2|33043.2|33036.2|33125.7|33118.7|33018.2|33011.2|3941
1695189600000|2023-09-20 06:00:00|33045.7|33038.7|33113.2|33106.2|33138.2|33131.2|33038.2|33031.2|3293
1695193200000|2023-09-20 07:00:00|33115.7|33108.7|33163.2|33156.2|33168.2|33161.2|33113.2|33106.2|720
1695196800000|2023-09-20 08:00:00|33165.7|33158.7|33205.7|33198.7|33208.2|33201.2|33148.2|33141.2|907
1695200400000|2023-09-20 09:00:00|33208.2|33201.2|33205.7|33198.7|33213.2|33206.2|33173.2|33166.2|266
1695204000000|2023-09-20 10:00:00|33203.2|33196.2|33198.2|33191.2|33210.7|33203.7|33178.2|33171.2|307
1695207600000|2023-09-20 11:00:00|33195.7|33188.7|33198.2|33191.2|33210.7|33203.7|33193.2|33186.2|254
1695211200000|2023-09-20 12:00:00|33195.7|33188.7|33208.2|33201.2|33213.2|33206.2|33183.2|33176.2|393
1695214800000|2023-09-20 13:00:00|33210.7|33203.7|33278.2|33271.2|33293.2|33286.2|33198.2|33191.2|1524
1695218400000|2023-09-20 14:00:00|33280.7|33273.7|33268.2|33261.2|33298.2|33291.2|33253.2|33246.2|847
1695222000000|2023-09-20 15:00:00|33273.2|33266.2|33258.2|33251.2|33283.2|33276.2|33233.2|33226.2|730
1695225600000|2023-09-20 16:00:00|33255.7|33248.7|33293.2|33286.2|33293.2|33286.2|33248.2|33241.2|464
1695229200000|2023-09-20 17:00:00|33290.7|33283.7|33263.2|33256.2|33293.2|33286.2|33253.2|33246.2|431
1695232800000|2023-09-20 18:00:00|33265.7|33258.7|33193.2|33186.2|33288.2|33281.2|33193.2|33186.2|2349
1695236400000|2023-09-20 19:00:00|33190.7|33183.7|33023.2|33016.2|33218.2|33211.2|33013.2|33006.2|1938
1695240000000|2023-09-20 20:00:00|33025.7|33018.7|32992.2|32977.2|33028.2|33021.2|32988.2|32977.2|820
1695243600000|2023-09-20 21:00:00|33001|32971|33005.2|32975.2|33007.1|32977.1|32998.4|32968.4|7904
1695247200000|2023-09-20 22:00:00|33010.8|32980.8|32947.2|32932.2|33021.2|32991.2|32922.2|32907.2|355
1695250800000|2023-09-20 23:00:00|32929.7|32914.7|32890.7|32883.7|32978.2|32971.2|32888.2|32881.2|11376
1695254400000|2023-09-21 00:00:00|32893.2|32886.2|32798.2|32791.2|32963.2|32956.2|32788.2|32781.2|5391
1695258000000|2023-09-21 01:00:00|32795.7|32788.7|32703.2|32696.2|32825.7|32818.7|32700.7|32693.7|3736
1695261600000|2023-09-21 02:00:00|32700.7|32693.7|32608.2|32601.2|32723.2|32716.2|32590.7|32583.7|3626
1695265200000|2023-09-21 03:00:00|32605.7|32598.7|32643.2|32636.2|32668.2|32661.2|32603.2|32596.2|2481
1695268800000|2023-09-21 04:00:00|32638.2|32631.2|32626.4|32619.4|32648.2|32641.2|32601.4|32594.4|2068
1695272400000|2023-09-21 05:00:00|32618.9|32611.9|32626.4|32619.4|32646.4|32639.4|32576.4|32569.4|3741
1695276000000|2023-09-21 06:00:00|32631.4|32624.4|32641.4|32634.4|32656.4|32649.4|32591.4|32584.4|3044
1695279600000|2023-09-21 07:00:00|32643.9|32636.9|32651.4|32644.4|32663.9|32656.9|32598.9|32591.9|2263
1695283200000|2023-09-21 08:00:00|32656.4|32649.4|32526.4|32519.4|32661.4|32654.4|32506.4|32499.4|1605
1695286800000|2023-09-21 09:00:00|32528.9|32521.9|32491.4|32484.4|32546.4|32539.4|32481.4|32474.4|1009
1695290400000|2023-09-21 10:00:00|32493.9|32486.9|32426.4|32419.4|32501.4|32494.4|32416.4|32409.4|1124
1695294000000|2023-09-21 11:00:00|32428.9|32421.9|32406.4|32399.4|32446.4|32439.4|32398.9|32391.9|863
1695297600000|2023-09-21 12:00:00|32401.4|32394.4|32416.4|32409.4|32416.4|32409.4|32358.9|32351.9|1341
1695301200000|2023-09-21 13:00:00|32418.9|32411.9|32416.4|32409.4|32496.4|32489.4|32406.4|32399.4|2569
1695304800000|2023-09-21 14:00:00|32406.4|32399.4|32366.4|32359.4|32466.4|32459.4|32363.9|32356.9|2132
1695308400000|2023-09-21 15:00:00|32371.4|32364.4|32336.4|32329.4|32401.4|32394.4|32316.4|32309.4|2484
1695312000000|2023-09-21 16:00:00|32338.9|32331.9|32321.4|32314.4|32346.4|32339.4|32316.4|32309.4|1143
1695315600000|2023-09-21 17:00:00|32323.9|32316.9|32386.4|32379.4|32401.4|32394.4|32321.4|32314.4|765
1695319200000|2023-09-21 18:00:00|32388.9|32381.9|32381.4|32374.4|32393.9|32386.9|32326.4|32319.4|1366
1695322800000|2023-09-21 19:00:00|32383.9|32376.9|32261.4|32254.4|32406.4|32399.4|32256.4|32249.4|2587
1695326400000|2023-09-21 20:00:00|32258.9|32251.9|32240.4|32225.4|32271.4|32264.4|32236.4|32225.4|625
1695330000000|2023-09-21 21:00:00|32242.9|32227.9|32259.5|32229.5|32259.5|32240.4|32237.9|32220.1|17349
1695333600000|2023-09-21 22:00:00|32265.3|32235.3|32240.4|32225.4|32274.3|32255.4|32225.4|32210.4|249
1695337200000|2023-09-21 23:00:00|32247.9|32232.9|32201.4|32194.4|32257.9|32244.4|32191.4|32184.4|16809
1695340800000|2023-09-22 00:00:00|32198.9|32191.9|32261.4|32254.4|32286.4|32279.4|32171.4|32164.4|7748
1695344400000|2023-09-22 01:00:00|32258.9|32251.9|32251.4|32244.4|32316.4|32309.4|32211.4|32204.4|4018
1695348000000|2023-09-22 02:00:00|32253.9|32246.9|32378.9|32371.9|32451.4|32444.4|32251.4|32244.4|3848
1695351600000|2023-09-22 03:00:00|32381.4|32374.4|32491.4|32484.4|32551.4|32544.4|32343.9|32336.9|3552
1695355200000|2023-09-22 04:00:00|32486.4|32479.4|32441.4|32434.4|32536.4|32529.4|32373.9|32366.9|2422
1695358800000|2023-09-22 05:00:00|32436.4|32429.4|32406.4|32399.4|32533.9|32526.9|32401.4|32394.4|3346
1695362400000|2023-09-22 06:00:00|32411.4|32404.4|32498.9|32491.9|32516.4|32509.4|32401.4|32394.4|4000
1695366000000|2023-09-22 07:00:00|32493.9|32486.9|32506.4|32499.4|32576.4|32569.4|32453.9|32446.9|2237
1695369600000|2023-09-22 08:00:00|32508.9|32501.9|32591.4|32584.4|32591.4|32584.4|32483.9|32476.9|1258
1695373200000|2023-09-22 09:00:00|32588.9|32581.9|32583.9|32576.9|32596.4|32589.4|32551.4|32544.4|1106
1695376800000|2023-09-22 10:00:00|32586.4|32579.4|32583.9|32576.9|32606.4|32599.4|32541.4|32534.4|729
1695380400000|2023-09-22 11:00:00|32586.4|32579.4|32576.4|32569.4|32586.4|32579.4|32556.4|32549.4|916
1695384000000|2023-09-22 12:00:00|32578.9|32571.9|32596.4|32589.4|32631.4|32624.4|32578.9|32571.9|733
1695387600000|2023-09-22 13:00:00|32598.9|32591.9|32536.4|32529.4|32611.4|32604.4|32486.4|32479.4|1768
1695391200000|2023-09-22 14:00:00|32531.4|32524.4|32611.4|32604.4|32621.4|32614.4|32518.9|32511.9|2303
1695394800000|2023-09-22 15:00:00|32606.4|32599.4|32581.4|32574.4|32646.4|32639.4|32556.4|32549.4|2687
1695398400000|2023-09-22 16:00:00|32578.9|32571.9|32606.4|32599.4|32623.9|32616.9|32566.4|32559.4|691
1695402000000|2023-09-22 17:00:00|32608.9|32601.9|32523.9|32516.9|32608.9|32601.9|32501.4|32494.4|1283
1695405600000|2023-09-22 18:00:00|32521.4|32514.4|32521.4|32514.4|32533.9|32526.9|32491.4|32484.4|596
1695409200000|2023-09-22 19:00:00|32518.9|32511.9|32496.4|32489.4|32606.4|32599.4|32486.4|32479.4|1187
1695412800000|2023-09-22 20:00:00|32491.4|32484.4|32515.4|32500.4|32517.9|32509.4|32491.4|32484.4|341
1695592800000|2023-09-24 22:00:00|32535|32505|32520.4|32505.4|32538.8|32515.4|32502.9|32487.9|96
1695596400000|2023-09-24 23:00:00|32522.9|32507.9|32528.9|32521.9|32581.4|32574.4|32505.4|32490.4|10803
1695600000000|2023-09-25 00:00:00|32541.4|32534.4|32496.4|32489.4|32548.9|32541.9|32398.9|32391.9|4112
1695603600000|2023-09-25 01:00:00|32498.9|32491.9|32626.4|32619.4|32661.4|32654.4|32491.4|32484.4|2959
1695607200000|2023-09-25 02:00:00|32628.9|32621.9|32656.4|32649.4|32681.4|32674.4|32616.4|32609.4|1197
1695610800000|2023-09-25 03:00:00|32658.9|32651.9|32681.4|32674.4|32696.4|32689.4|32641.4|32634.4|1055
1695614400000|2023-09-25 04:00:00|32686.4|32679.4|32686.4|32679.4|32741.4|32734.4|32666.4|32659.4|1454
1695618000000|2023-09-25 05:00:00|32683.9|32676.9|32721.4|32714.4|32736.4|32729.4|32678.9|32671.9|2791
1695621600000|2023-09-25 06:00:00|32713.9|32706.9|32701.4|32694.4|32731.4|32724.4|32676.4|32669.4|2797
1695625200000|2023-09-25 07:00:00|32698.9|32691.9|32716.4|32709.4|32761.4|32754.4|32686.4|32679.4|895
1695628800000|2023-09-25 08:00:00|32721.4|32714.4|32583.9|32576.9|32733.9|32726.9|32516.4|32509.4|1651
1695632400000|2023-09-25 09:00:00|32581.4|32574.4|32631.4|32624.4|32636.4|32629.4|32571.4|32564.4|647
1695636000000|2023-09-25 10:00:00|32633.9|32626.9|32658.9|32651.9|32671.4|32664.4|32616.4|32609.4|561
1695639600000|2023-09-25 11:00:00|32661.4|32654.4|32596.4|32589.4|32671.4|32664.4|32591.4|32584.4|864
1695643200000|2023-09-25 12:00:00|32593.9|32586.9|32581.4|32574.4|32621.4|32614.4|32561.4|32554.4|810
1695646800000|2023-09-25 13:00:00|32583.9|32576.9|32608.9|32601.9|32631.4|32624.4|32526.4|32519.4|1921
1695650400000|2023-09-25 14:00:00|32611.4|32604.4|32538.9|32531.9|32621.4|32614.4|32521.4|32514.4|2056
1695654000000|2023-09-25 15:00:00|32536.4|32529.4|32671.4|32664.4|32696.4|32689.4|32536.4|32529.4|3595
1695657600000|2023-09-25 16:00:00|32668.9|32661.9|32658.9|32651.9|32711.4|32704.4|32636.4|32629.4|1465
1695661200000|2023-09-25 17:00:00|32656.4|32649.4|32681.4|32674.4|32711.4|32704.4|32646.4|32639.4|721
1695664800000|2023-09-25 18:00:00|32686.4|32679.4|32656.4|32649.4|32691.4|32684.4|32646.4|32639.4|675
1695668400000|2023-09-25 19:00:00|32651.4|32644.4|32691.4|32684.4|32701.4|32694.4|32626.4|32619.4|1079
1695672000000|2023-09-25 20:00:00|32688.9|32681.9|32730.4|32715.4|32730.4|32719.4|32686.4|32679.4|490
1695675600000|2023-09-25 21:00:00|32717.9|32702.9|32723.6|32693.6|32725.6|32702.9|32705.4|32690.4|17183
1695679200000|2023-09-25 22:00:00|32717|32687|32715.4|32700.4|32722.9|32707.9|32707.9|32680.6|39
1695682800000|2023-09-25 23:00:00|32705.4|32690.4|32676.4|32669.4|32715.4|32700.4|32661.4|32654.4|9731
1695686400000|2023-09-26 00:00:00|32683.9|32676.9|32421.4|32414.4|32686.4|32679.4|32376.4|32369.4|6598
1695690000000|2023-09-26 01:00:00|32416.4|32409.4|32431.4|32424.4|32493.9|32486.9|32406.4|32399.4|2801
1695693600000|2023-09-26 02:00:00|32433.9|32426.9|32381.4|32374.4|32461.4|32454.4|32376.4|32369.4|1281
1695697200000|2023-09-26 03:00:00|32386.4|32379.4|32426.4|32419.4|32436.4|32429.4|32361.4|32354.4|1139
1695700800000|2023-09-26 04:00:00|32423.9|32416.9|32416.4|32409.4|32431.4|32424.4|32361.4|32354.4|1334
1695704400000|2023-09-26 05:00:00|32413.9|32406.9|32376.4|32369.4|32431.4|32424.4|32336.4|32329.4|2841
1695708000000|2023-09-26 06:00:00|32371.4|32364.4|32293.9|32286.9|32381.4|32374.4|32281.4|32274.4|3128
1695711600000|2023-09-26 07:00:00|32291.4|32284.4|32271.4|32264.4|32301.4|32294.4|32201.4|32194.4|2358
1695715200000|2023-09-26 08:00:00|32276.4|32269.4|32303.9|32296.9|32331.4|32324.4|32261.4|32254.4|1108
1695718800000|2023-09-26 09:00:00|32306.4|32299.4|32238.9|32231.9|32316.4|32309.4|32236.4|32229.4|1093
1695722400000|2023-09-26 10:00:00|32241.4|32234.4|32271.4|32264.4|32276.4|32269.4|32238.9|32231.9|694
1695726000000|2023-09-26 11:00:00|32266.4|32259.4|32281.4|32274.4|32306.4|32299.4|32238.9|32231.9|469
1695729600000|2023-09-26 12:00:00|32278.9|32271.9|32258.9|32251.9|32311.4|32304.4|32251.4|32244.4|902
1695733200000|2023-09-26 13:00:00|32261.4|32254.4|32316.4|32309.4|32361.4|32354.4|32228.9|32221.9|2200
1695736800000|2023-09-26 14:00:00|32313.9|32306.9|32271.4|32264.4|32331.4|32324.4|32176.4|32169.4|3006
1695740400000|2023-09-26 15:00:00|32273.9|32266.9|32191.4|32184.4|32286.4|32279.4|32181.4|32174.4|1668
1695744000000|2023-09-26 16:00:00|32193.9|32186.9|32181.4|32174.4|32223.9|32216.9|32176.4|32169.4|972
1695747600000|2023-09-26 17:00:00|32183.9|32176.9|32131.4|32124.4|32196.4|32189.4|32083.9|32076.9|2307
1695751200000|2023-09-26 18:00:00|32126.4|32119.4|32091.4|32084.4|32131.4|32124.4|32076.4|32069.4|859
1695754800000|2023-09-26 19:00:00|32088.9|32081.9|32098.9|32091.9|32116.4|32109.4|32066.4|32059.4|1497
1695758400000|2023-09-26 20:00:00|32101.4|32094.4|32140.4|32125.4|32161.4|32154.4|32093.9|32086.9|711
1695762000000|2023-09-26 21:00:00|32132.9|32117.9|32173.7|32143.7|32174.2|32144.2|32132.9|32117.9|17066
1695765600000|2023-09-26 22:00:00|32177.4|32147.4|32132.9|32117.9|32180.1|32150.1|32132.9|32117.9|117
1695769200000|2023-09-26 23:00:00|32130.4|32115.4|32081.4|32074.4|32140.4|32125.4|32061.4|32054.4|13072
1695772800000|2023-09-27 00:00:00|32076.4|32069.4|31998.9|31991.9|32116.4|32109.4|31966.4|31959.4|6450
1695776400000|2023-09-27 01:00:00|31996.4|31989.4|32126.4|32119.4|32146.4|32139.4|31986.4|31979.4|3536
1695780000000|2023-09-27 02:00:00|32123.9|32116.9|32171.4|32164.4|32211.4|32204.4|32123.9|32116.9|2119
1695783600000|2023-09-27 03:00:00|32173.9|32166.9|32198.9|32191.9|32206.4|32199.4|32133.9|32126.9|1570
1695787200000|2023-09-27 04:00:00|32201.4|32194.4|32258.9|32251.9|32261.4|32254.4|32186.4|32179.4|1883
1695790800000|2023-09-27 05:00:00|32256.4|32249.4|32331.4|32324.4|32341.4|32334.4|32221.4|32214.4|4860
1695794400000|2023-09-27 06:00:00|32108.8|32101.8|32143.8|32136.8|32168.8|32161.8|32103.8|32096.8|4028
1695798000000|2023-09-27 07:00:00|32146.3|32139.3|32246.3|32239.3|32248.8|32241.8|32118.8|32111.8|2016
1695801600000|2023-09-27 08:00:00|32248.8|32241.8|32231.3|32224.3|32263.8|32256.8|32221.3|32214.3|969
1695805200000|2023-09-27 09:00:00|32233.8|32226.8|32183.8|32176.8|32238.8|32231.8|32153.8|32146.8|1386
1695808800000|2023-09-27 10:00:00|32186.3|32179.3|32188.8|32181.8|32193.8|32186.8|32158.8|32151.8|283
1695812400000|2023-09-27 11:00:00|32186.3|32179.3|32198.8|32191.8|32228.8|32221.8|32163.8|32156.8|685
1695816000000|2023-09-27 12:00:00|32196.3|32189.3|32198.8|32191.8|32203.8|32196.8|32158.8|32151.8|540
1695819600000|2023-09-27 13:00:00|32196.3|32189.3|32196.3|32189.3|32233.8|32226.8|32136.3|32129.3|2066
1695823200000|2023-09-27 14:00:00|32198.8|32191.8|32058.8|32051.8|32211.3|32204.3|32053.8|32046.8|2188
1695826800000|2023-09-27 15:00:00|32053.8|32046.8|32058.8|32051.8|32118.8|32111.8|32038.8|32031.8|1779
1695830400000|2023-09-27 16:00:00|32056.3|32049.3|32018.8|32011.8|32068.8|32061.8|32018.8|32011.8|1438
1695834000000|2023-09-27 17:00:00|32021.3|32014.3|31963.8|31956.8|32038.8|32031.8|31913.8|31906.8|1838
1695837600000|2023-09-27 18:00:00|31958.8|31951.8|32096.3|32089.3|32118.8|32111.8|31918.8|31911.8|1777
1695841200000|2023-09-27 19:00:00|32093.8|32086.8|32111.3|32104.3|32173.8|32166.8|32073.8|32066.8|3265
1695844800000|2023-09-27 20:00:00|32108.8|32101.8|32087.8|32072.8|32108.8|32101.8|32061.3|32054.3|819
1695848400000|2023-09-27 21:00:00|32090.3|32075.3|32110.4|32080.4|32111|32081|32090.3|32069.7|20876
1695852000000|2023-09-27 22:00:00|32109.1|32079.1|32085.3|32070.3|32110.4|32080.4|32070.3|32055.3|276
1695855600000|2023-09-27 23:00:00|32082.8|32067.8|32108.8|32101.8|32123.8|32116.8|32046.3|32039.3|12855
1695859200000|2023-09-28 00:00:00|32106.3|32099.3|32078.8|32071.8|32153.8|32146.8|31983.8|31976.8|4634
1695862800000|2023-09-28 01:00:00|32073.8|32066.8|32123.9|32116.9|32168.8|32161.8|32063.8|32056.8|2650
1695866400000|2023-09-28 02:00:00|32116.4|32109.4|31726.4|31719.4|32133.9|32126.9|31698.9|31691.9|5312
1695870000000|2023-09-28 03:00:00|31723.9|31716.9|31743.9|31736.9|31763.9|31756.9|31668.9|31661.9|4211
1695873600000|2023-09-28 04:00:00|31741.4|31734.4|31786.4|31779.4|31793.9|31786.9|31696.4|31689.4|2943
1695877200000|2023-09-28 05:00:00|31788.9|31781.9|31853.9|31846.9|31958.9|31951.9|31781.4|31774.4|5363
1695880800000|2023-09-28 06:00:00|31863.9|31856.9|31831.4|31824.4|31878.9|31871.9|31828.9|31821.9|4618
1695884400000|2023-09-28 07:00:00|31836.4|31829.4|31791.4|31784.4|31881.4|31874.4|31781.4|31774.4|3074
1695888000000|2023-09-28 08:00:00|31793.9|31786.9|31748.9|31741.9|31803.9|31796.9|31678.9|31671.9|2954
1695891600000|2023-09-28 09:00:00|31746.4|31739.4|31778.9|31771.9|31783.9|31776.9|31668.9|31661.9|2637
1695895200000|2023-09-28 10:00:00|31781.4|31774.4|31803.9|31796.9|31808.9|31801.9|31758.9|31751.9|965
1695898800000|2023-09-28 11:00:00|31801.4|31794.4|31781.4|31774.4|31818.9|31811.9|31756.4|31749.4|910
1695902400000|2023-09-28 12:00:00|31778.9|31771.9|31778.9|31771.9|31861.4|31854.4|31763.9|31756.9|1430
1695906000000|2023-09-28 13:00:00|31781.4|31774.4|31833.9|31826.9|31838.9|31831.9|31758.9|31751.9|2554
1695909600000|2023-09-28 14:00:00|31838.9|31831.9|31933.9|31926.9|31933.9|31926.9|31823.9|31816.9|2557
1695913200000|2023-09-28 15:00:00|31928.9|31921.9|32023.9|32016.9|32043.9|32036.9|31916.4|31909.4|2949
1695916800000|2023-09-28 16:00:00|32028.9|32021.9|32008.9|32001.9|32073.9|32066.9|31988.9|31981.9|1748
1695920400000|2023-09-28 17:00:00|32011.4|32004.4|31958.9|31951.9|32023.9|32016.9|31953.9|31946.9|1182
1695924000000|2023-09-28 18:00:00|31961.4|31954.4|31963.9|31956.9|32008.9|32001.9|31923.9|31916.9|800
1695927600000|2023-09-28 19:00:00|31968.9|31961.9|31998.9|31991.9|32046.4|32039.4|31938.9|31931.9|2186
1695931200000|2023-09-28 20:00:00|32003.9|31996.9|32015.4|32000.4|32017.9|32009.4|31986.4|31979.4|379
1695934800000|2023-09-28 21:00:00|32012.9|31997.9|32029.3|31999.3|32031|32012.9|32007.9|31992.9|33950
1695938400000|2023-09-28 22:00:00|32033.8|32003.8|32007.9|31992.9|32042.9|32027.9|32005.4|31990.4|102
1695942000000|2023-09-28 23:00:00|32002.9|31987.9|31993.9|31986.9|32033.9|32026.9|31993.9|31985.4|10697
1695945600000|2023-09-29 00:00:00|32011.4|32004.4|31803.9|31796.9|32021.4|32014.4|31778.9|31771.9|5543
1695949200000|2023-09-29 01:00:00|31806.4|31799.4|31794.3|31787.3|31863.9|31856.9|31769.3|31762.3|4450
1695952800000|2023-09-29 02:00:00|31796.8|31789.8|31884.3|31877.3|31884.3|31877.3|31734.3|31727.3|2571
1695956400000|2023-09-29 03:00:00|31886.8|31879.8|31859.3|31852.3|31934.3|31927.3|31851.8|31844.8|2223
1695960000000|2023-09-29 04:00:00|31854.3|31847.3|31739.3|31732.3|31884.3|31877.3|31719.3|31712.3|3047
1695963600000|2023-09-29 05:00:00|31741.8|31734.8|31866.8|31859.8|31904.3|31897.3|31716.8|31709.8|5741
1695967200000|2023-09-29 06:00:00|31864.3|31857.3|31994.3|31987.3|32029.3|32022.3|31859.3|31852.3|8314
1695970800000|2023-09-29 07:00:00|31999.3|31992.3|31999.3|31992.3|32004.3|31997.3|31924.3|31917.3|2813
1695974400000|2023-09-29 08:00:00|31996.8|31989.8|32024.3|32017.3|32064.3|32057.3|31989.3|31982.3|2104
1695978000000|2023-09-29 09:00:00|32029.3|32022.3|32044.3|32037.3|32064.3|32057.3|32019.3|32012.3|1645
1695981600000|2023-09-29 10:00:00|32039.3|32032.3|32079.3|32072.3|32104.3|32097.3|32024.3|32017.3|1126
1695985200000|2023-09-29 11:00:00|32084.3|32077.3|32049.3|32042.3|32099.3|32092.3|32039.3|32032.3|877
1695988800000|2023-09-29 12:00:00|32046.8|32039.8|32124.3|32117.3|32131.8|32124.8|32034.3|32027.3|1237
1695992400000|2023-09-29 13:00:00|32126.8|32119.8|32076.8|32069.8|32134.3|32127.3|32054.3|32047.3|1972
1695996000000|2023-09-29 14:00:00|32079.3|32072.3|31969.3|31962.3|32094.3|32087.3|31946.8|31939.8|3171
1695999600000|2023-09-29 15:00:00|31974.3|31967.3|31909.3|31902.3|32029.3|32022.3|31879.3|31872.3|2436
1696003200000|2023-09-29 16:00:00|31911.8|31904.8|31866.8|31859.8|31944.3|31937.3|31859.3|31852.3|884
1696006800000|2023-09-29 17:00:00|31864.3|31857.3|31756.8|31749.8|31864.3|31857.3|31749.3|31742.3|1570
1696010400000|2023-09-29 18:00:00|31754.3|31747.3|31894.3|31887.3|31894.3|31887.3|31749.3|31742.3|1987
1696014000000|2023-09-29 19:00:00|31899.3|31892.3|31831.8|31824.8|31919.3|31912.3|31804.3|31797.3|3718
1696017600000|2023-09-29 20:00:00|31829.3|31822.3|31810.8|31795.8|31854.3|31847.3|31808.3|31793.3|514
1696197600000|2023-10-01 22:00:00|31940.8|31925.8|31998.3|31983.3|31998.3|31983.3|31918.3|31903.3|1031
1696201200000|2023-10-01 23:00:00|32000.8|31985.8|32114.3|32107.3|32144.3|32137.3|32000.8|31985.8|15370
1696204800000|2023-10-02 00:00:00|32111.8|32104.8|32366.8|32359.8|32414.3|32407.3|32074.3|32067.3|13527
1696208400000|2023-10-02 01:00:00|32369.3|32362.3|32348.9|32341.9|32389.3|32382.3|32329.3|32322.3|3404
1696212000000|2023-10-02 02:00:00|32343.9|32336.9|32263.9|32256.9|32363.9|32356.9|32258.9|32251.9|2529
1696215600000|2023-10-02 03:00:00|32261.4|32254.4|32073.9|32066.9|32273.9|32266.9|32058.9|32051.9|5543
1696219200000|2023-10-02 04:00:00|32076.4|32069.4|31888.9|31881.9|32088.9|32081.9|31823.9|31816.9|6246
1696222800000|2023-10-02 05:00:00|31891.4|31884.4|31793.9|31786.9|31938.9|31931.9|31778.9|31771.9|5376
1696226400000|2023-10-02 06:00:00|31788.9|31781.9|31868.9|31861.9|31868.9|31861.9|31778.9|31771.9|4216
1696230000000|2023-10-02 07:00:00|31871.4|31864.4|31888.9|31881.9|31908.9|31901.9|31828.9|31821.9|1745
1696233600000|2023-10-02 08:00:00|31886.4|31879.4|31828.9|31821.9|31933.9|31926.9|31823.9|31816.9|1015
1696237200000|2023-10-02 09:00:00|31826.4|31819.4|31703.9|31696.9|31826.4|31819.4|31693.9|31686.9|1828
1696240800000|2023-10-02 10:00:00|31708.9|31701.9|31723.9|31716.9|31738.9|31731.9|31683.9|31676.9|863
1696244400000|2023-10-02 11:00:00|31728.9|31721.9|31713.9|31706.9|31788.9|31781.9|31708.9|31701.9|1212
1696248000000|2023-10-02 12:00:00|31718.9|31711.9|31698.9|31691.9|31728.9|31721.9|31683.9|31676.9|1340
1696251600000|2023-10-02 13:00:00|31696.4|31689.4|31668.9|31661.9|31763.9|31756.9|31638.9|31631.9|2340
1696255200000|2023-10-02 14:00:00|31663.9|31656.9|31583.9|31576.9|31726.4|31719.4|31563.9|31556.9|4110
1696258800000|2023-10-02 15:00:00|31586.4|31579.4|31568.9|31561.9|31738.9|31731.9|31563.9|31556.9|3506
1696262400000|2023-10-02 16:00:00|31563.9|31556.9|31518.9|31511.9|31578.9|31571.9|31508.9|31501.9|1641
1696266000000|2023-10-02 17:00:00|31521.4|31514.4|31548.9|31541.9|31578.9|31571.9|31498.9|31491.9|1131
1696269600000|2023-10-02 18:00:00|31546.4|31539.4|31518.9|31511.9|31603.9|31596.9|31483.9|31476.9|1227
1696273200000|2023-10-02 19:00:00|31513.9|31506.9|31618.9|31611.9|31618.9|31611.9|31493.9|31486.9|2294
1696276800000|2023-10-02 20:00:00|31621.4|31614.4|31615.4|31600.4|31633.9|31626.9|31607.9|31592.9|253
1696280400000|2023-10-02 21:00:00|31612.9|31597.9|31577.7|31547.7|31620.4|31605.4|31557.9|31540.4|28437
1696284000000|2023-10-02 22:00:00|31580.2|31550.2|31605.4|31590.4|31647.9|31632.9|31573.8|31543.8|147
1696287600000|2023-10-02 23:00:00|31607.9|31592.9|31593.9|31586.9|31663.9|31656.9|31568.9|31561.9|15238
1696291200000|2023-10-03 00:00:00|31603.9|31596.9|31398.9|31391.9|31603.9|31596.9|31298.9|31291.9|12218
1696294800000|2023-10-03 01:00:00|31393.9|31386.9|31308.9|31301.9|31423.9|31416.9|31253.9|31246.9|5250
1696298400000|2023-10-03 02:00:00|31311.4|31304.4|31298.9|31291.9|31393.9|31386.9|31271.4|31264.4|2720
1696302000000|2023-10-03 03:00:00|31301.4|31294.4|31303.9|31296.9|31376.4|31369.4|31298.9|31291.9|2012
1696305600000|2023-10-03 04:00:00|31298.9|31291.9|31226.4|31219.4|31303.9|31296.9|31218.9|31211.9|3032
1696309200000|2023-10-03 05:00:00|31223.9|31216.9|31213.9|31206.9|31248.9|31241.9|31153.9|31146.9|6266
1696312800000|2023-10-03 06:00:00|31218.9|31211.9|31218.9|31211.9|31268.9|31261.9|31178.9|31171.9|5319
1696316400000|2023-10-03 07:00:00|31216.4|31209.4|31228.9|31221.9|31288.9|31281.9|31178.9|31171.9|2342
1696320000000|2023-10-03 08:00:00|31231.4|31224.4|31338.9|31331.9|31363.9|31356.9|31228.9|31221.9|1698
1696323600000|2023-10-03 09:00:00|31341.4|31334.4|31228.9|31221.9|31343.9|31336.9|31213.9|31206.9|1489
1696327200000|2023-10-03 10:00:00|31231.4|31224.4|31158.9|31151.9|31253.9|31246.9|31158.9|31151.9|1396
1696330800000|2023-10-03 11:00:00|31151.4|31144.4|31058.9|31051.9|31153.9|31146.9|31046.4|31039.4|2045
1696334400000|2023-10-03 12:00:00|31061.4|31054.4|31018.9|31011.9|31093.9|31086.9|30993.9|30986.9|1995
1696338000000|2023-10-03 13:00:00|31016.4|31009.4|31138.9|31131.9|31166.4|31159.4|31008.9|31001.9|3121
1696341600000|2023-10-03 14:00:00|31133.9|31126.9|30788.9|30781.9|31136.4|31129.4|30766.4|30759.4|11178
1696345200000|2023-10-03 15:00:00|30783.9|30776.9|30798.9|30791.9|30823.9|30816.9|30718.9|30711.9|4432
1696348800000|2023-10-03 16:00:00|30801.4|30794.4|30843.9|30836.9|30878.9|30871.9|30796.4|30789.4|1454
1696352400000|2023-10-03 17:00:00|30846.4|30839.4|30728.9|30721.9|30868.9|30861.9|30723.9|30716.9|1200
1696356000000|2023-10-03 18:00:00|30726.4|30719.4|30706.4|30699.4|30743.9|30736.9|30663.9|30656.9|1143
1696359600000|2023-10-03 19:00:00|30703.9|30696.9|30758.9|30751.9|30768.9|30761.9|30681.4|30674.4|2525
1696363200000|2023-10-03 20:00:00|30753.9|30746.9|30722.9|30707.9|30771.4|30764.4|30713.9|30702.9|434
1696366800000|2023-10-03 21:00:00|30720.4|30705.4|30739.7|30709.7|30741|30717.9|30697.9|30682.9|34452
1696370400000|2023-10-03 22:00:00|30741|30711|30757.9|30742.9|30760.4|30745.4|30717.9|30702.9|180
1696374000000|2023-10-03 23:00:00|30765.4|30750.4|30713.9|30706.9|30768.9|30761.9|30683.9|30676.9|19137
1696377600000|2023-10-04 00:00:00|30716.4|30709.4|30713.9|30706.9|30828.9|30821.9|30643.9|30636.9|8924
1696381200000|2023-10-04 01:00:00|30711.4|30704.4|30673.9|30666.9|30758.9|30751.9|30578.9|30571.9|5368
1696384800000|2023-10-04 02:00:00|30678.9|30671.9|30661.4|30654.4|30703.9|30696.9|30603.9|30596.9|2644
1696388400000|2023-10-04 03:00:00|30663.9|30656.9|30591.1|30584.1|30731.4|30724.4|30533.6|30526.6|3175
1696392000000|2023-10-04 04:00:00|30593.6|30586.6|30698.6|30691.6|30778.6|30771.6|30543.6|30536.6|4481
1696395600000|2023-10-04 05:00:00|30701.1|30694.1|30536.1|30529.1|30723.6|30716.6|30483.6|30476.6|6585
1696399200000|2023-10-04 06:00:00|30538.6|30531.6|30323.6|30316.6|30538.6|30531.6|30276.1|30269.1|7310
1696402800000|2023-10-04 07:00:00|30326.1|30319.1|30381.1|30374.1|30411.1|30404.1|30273.6|30266.6|6115
1696406400000|2023-10-04 08:00:00|30383.6|30376.6|30473.6|30466.6|30513.6|30506.6|30361.1|30354.1|2452
1696410000000|2023-10-04 09:00:00|30476.1|30469.1|30598.6|30591.6|30618.6|30611.6|30461.1|30454.1|2228
1696413600000|2023-10-04 10:00:00|30601.1|30594.1|30498.6|30491.6|30603.6|30596.6|30468.6|30461.6|1188
1696417200000|2023-10-04 11:00:00|30503.6|30496.6|30563.6|30556.6|30593.6|30586.6|30488.6|30481.6|1227
1696420800000|2023-10-04 12:00:00|30561.1|30554.1|30588.6|30581.6|30648.6|30641.6|30533.6|30526.6|1348
1696424400000|2023-10-04 13:00:00|30591.1|30584.1|30576.1|30569.1|30633.6|30626.6|30546.1|30539.1|2681
1696428000000|2023-10-04 14:00:00|30573.6|30566.6|30436.1|30429.1|30593.6|30586.6|30413.6|30406.6|4073
1696431600000|2023-10-04 15:00:00|30433.6|30426.6|30646.1|30639.1|30648.6|30641.6|30416.1|30409.1|3892
1696435200000|2023-10-04 16:00:00|30643.6|30636.6|30616.1|30609.1|30663.6|30656.6|30598.6|30591.6|2143
1696438800000|2023-10-04 17:00:00|30613.6|30606.6|30558.6|30551.6|30628.6|30621.6|30548.6|30541.6|1410
1696442400000|2023-10-04 18:00:00|30563.6|30556.6|30596.1|30589.1|30613.6|30606.6|30518.6|30511.6|1234
1696446000000|2023-10-04 19:00:00|30598.6|30591.6|30706.1|30699.1|30728.6|30721.6|30593.6|30586.6|2529
1696449600000|2023-10-04 20:00:00|30708.6|30701.6|30700.1|30685.1|30713.6|30706.6|30683.6|30676.6|681
1696453200000|2023-10-04 21:00:00|30695.1|30680.1|30703.2|30673.2|30703.4|30682.6|30667.6|30652.6|34746
1696456800000|2023-10-04 22:00:00|30707.6|30677.6|30690.1|30675.1|30707.6|30682.6|30667.6|30652.6|177
1696460400000|2023-10-04 23:00:00|30687.6|30672.6|30748.6|30741.6|30748.6|30741.6|30675.1|30660.1|20443
1696464000000|2023-10-05 00:00:00|30761.1|30754.1|30738.6|30731.6|30761.1|30754.1|30558.6|30551.6|7219
1696467600000|2023-10-05 01:00:00|30746.1|30739.1|30833.4|30826.4|30840.9|30833.9|30693.6|30686.6|4136
1696471200000|2023-10-05 02:00:00|30835.9|30828.9|30888.4|30881.4|30903.4|30896.4|30773.4|30766.4|2165
1696474800000|2023-10-05 03:00:00|30890.9|30883.9|30988.4|30981.4|30998.4|30991.4|30883.4|30876.4|2677
1696478400000|2023-10-05 04:00:00|30990.9|30983.9|31038.4|31031.4|31083.4|31076.4|30983.4|30976.4|3518
1696482000000|2023-10-05 05:00:00|31040.9|31033.9|31048.4|31041.4|31058.4|31051.4|30898.4|30891.4|5882
1696485600000|2023-10-05 06:00:00|31063.4|31056.4|30983.4|30976.4|31078.4|31071.4|30963.4|30956.4|6785
1696489200000|2023-10-05 07:00:00|30980.9|30973.9|31053.4|31046.4|31058.4|31051.4|30918.4|30911.4|2748
1696492800000|2023-10-05 08:00:00|31048.4|31041.4|31083.4|31076.4|31203.4|31196.4|31043.4|31036.4|2654
1696496400000|2023-10-05 09:00:00|31085.9|31078.9|31050.9|31043.9|31113.4|31106.4|31038.4|31031.4|1144
1696500000000|2023-10-05 10:00:00|31053.4|31046.4|31108.4|31101.4|31133.4|31126.4|31033.4|31026.4|730
1696503600000|2023-10-05 11:00:00|31110.9|31103.9|31118.4|31111.4|31148.4|31141.4|31083.4|31076.4|574
1696507200000|2023-10-05 12:00:00|31120.9|31113.9|31053.4|31046.4|31148.4|31141.4|31020.9|31013.9|1499
1696510800000|2023-10-05 13:00:00|31050.9|31043.9|31048.4|31041.4|31108.4|31101.4|30990.9|30983.9|2387
1696514400000|2023-10-05 14:00:00|31045.9|31038.9|30885.9|30878.9|31045.9|31038.9|30873.4|30866.4|3471
1696518000000|2023-10-05 15:00:00|30883.4|30876.4|30910.9|30903.9|30948.4|30941.4|30843.4|30836.4|2230
1696521600000|2023-10-05 16:00:00|30908.4|30901.4|30943.4|30936.4|30983.4|30976.4|30900.9|30893.9|1054
1696525200000|2023-10-05 17:00:00|30938.4|30931.4|31013.4|31006.4|31023.4|31016.4|30903.4|30896.4|1460
1696528800000|2023-10-05 18:00:00|31015.9|31008.9|31075.9|31068.9|31078.4|31071.4|30995.9|30988.9|958
1696532400000|2023-10-05 19:00:00|31078.4|31071.4|31038.4|31031.4|31083.4|31076.4|31013.4|31006.4|1519
1696536000000|2023-10-05 20:00:00|31040.9|31033.9|31032.4|31017.4|31043.4|31036.4|31018.4|31011.4|201
1696539600000|2023-10-05 21:00:00|31042.4|31027.4|31039.4|31009.4|31045.4|31027.4|31034.9|31007.1|18198
1696543200000|2023-10-05 22:00:00|31040.3|31010.3|31024.9|31009.9|31046.6|31016.6|31017.4|31002.4|30
1696546800000|2023-10-05 23:00:00|31022.4|31007.4|31005.9|30998.9|31058.4|31051.4|30963.4|30956.4|19103
1696550400000|2023-10-06 00:00:00|31008.4|31001.4|31083.4|31076.4|31103.4|31096.4|30923.4|30916.4|6168
1696554000000|2023-10-06 01:00:00|31088.4|31081.4|31048.4|31041.4|31168.4|31161.4|31018.4|31011.4|4840
1696557600000|2023-10-06 02:00:00|31045.9|31038.9|31048.4|31041.4|31073.4|31066.4|30985.9|30978.9|2823
1696561200000|2023-10-06 03:00:00|31043.4|31036.4|31018.4|31011.4|31045.9|31038.9|30968.4|30961.4|1724
1696564800000|2023-10-06 04:00:00|31020.9|31013.9|31063.4|31056.4|31108.4|31101.4|31020.9|31013.9|1839
1696568400000|2023-10-06 05:00:00|31060.9|31053.9|31035.9|31028.9|31103.4|31096.4|31008.4|31001.4|2948
1696572000000|2023-10-06 06:00:00|31015.9|31008.9|31030.9|31023.9|31063.4|31056.4|31008.4|31001.4|3364
1696575600000|2023-10-06 07:00:00|31025.9|31018.9|31113.4|31106.4|31120.9|31113.9|31010.9|31003.9|1009
1696579200000|2023-10-06 08:00:00|31115.9|31108.9|31088.4|31081.4|31138.4|31131.4|31078.4|31071.4|711
1696582800000|2023-10-06 09:00:00|31090.9|31083.9|31153.4|31146.4|31155.9|31148.9|31078.4|31071.4|1592
1696586400000|2023-10-06 10:00:00|31155.9|31148.9|31153.4|31146.4|31178.4|31171.4|31143.4|31136.4|667
1696590000000|2023-10-06 11:00:00|31150.9|31143.9|31143.4|31136.4|31173.4|31166.4|31138.4|31131.4|1603
1696593600000|2023-10-06 12:00:00|31138.4|31131.4|30930.9|30923.9|31168.4|31161.4|30863.4|30856.4|3734
1696597200000|2023-10-06 13:00:00|30928.4|30921.4|30963.4|30956.4|31113.4|31106.4|30903.4|30896.4|4305
1696600800000|2023-10-06 14:00:00|30965.9|30958.9|31058.4|31051.4|31103.4|31096.4|30873.4|30866.4|4332
1696604400000|2023-10-06 15:00:00|31063.4|31056.4|31353.4|31346.4|31353.4|31346.4|31050.9|31043.9|6028
1696608000000|2023-10-06 16:00:00|31350.9|31343.9|31308.4|31301.4|31363.4|31356.4|31270.9|31263.9|2544
1696611600000|2023-10-06 17:00:00|31305.9|31298.9|31373.4|31366.4|31373.4|31366.4|31298.4|31291.4|1649
1696615200000|2023-10-06 18:00:00|31370.9|31363.9|31368.4|31361.4|31398.4|31391.4|31353.4|31346.4|1404
1696618800000|2023-10-06 19:00:00|31365.9|31358.9|31338.4|31331.4|31383.4|31376.4|31328.4|31321.4|1958
1696622400000|2023-10-06 20:00:00|31335.9|31328.9|31344.9|31329.9|31363.4|31356.4|31333.4|31326.4|487
1696802400000|2023-10-08 22:00:00|31159.9|31144.9|31142.4|31127.4|31202.4|31187.4|31102.4|31087.4|361
1696806000000|2023-10-08 23:00:00|31119.9|31104.9|31100.9|31093.9|31164.9|31149.9|31020.9|31013.9|20789
1696809600000|2023-10-09 00:00:00|31098.4|31091.4|31065.9|31058.9|31138.4|31131.4|31060.9|31053.9|1736
1696813200000|2023-10-09 01:00:00|31063.4|31056.4|31078.4|31071.4|31078.4|31071.4|30958.4|30951.4|1532
1696816800000|2023-10-09 02:00:00|31080.9|31073.9|31058.4|31051.4|31123.4|31116.4|31043.4|31036.4|733
1696820400000|2023-10-09 03:00:00|31055.9|31048.9|30988.4|30981.4|31058.4|31051.4|30983.4|30976.4|508
1696824000000|2023-10-09 04:00:00|30990.9|30983.9|31003.4|30996.4|31018.4|31011.4|30973.4|30966.4|485
1696827600000|2023-10-09 05:00:00|31005.9|30998.9|31053.4|31046.4|31053.4|31046.4|31003.4|30996.4|563
1696831200000|2023-10-09 06:00:00|31050.9|31043.9|31043.4|31036.4|31113.4|31106.4|31040.9|31033.9|1051
1696834800000|2023-10-09 07:00:00|31040.9|31033.9|31028.4|31021.4|31068.4|31061.4|30933.4|30926.4|1730
1696838400000|2023-10-09 08:00:00|31030.9|31023.9|31113.4|31106.4|31118.4|31111.4|31008.4|31001.4|886
1696842000000|2023-10-09 09:00:00|31110.9|31103.9|31108.4|31101.4|31158.4|31151.4|31088.4|31081.4|962
1696845600000|2023-10-09 10:00:00|31105.9|31098.9|31088.4|31081.4|31143.4|31136.4|31083.4|31076.4|581
1696849200000|2023-10-09 11:00:00|31090.9|31083.9|31063.4|31056.4|31098.4|31091.4|31035.9|31028.9|537
1696852800000|2023-10-09 12:00:00|31060.9|31053.9|31048.4|31041.4|31103.4|31096.4|31038.4|31031.4|927
1696856400000|2023-10-09 13:00:00|31045.9|31038.9|31178.4|31171.4|31188.4|31181.4|31043.4|31036.4|2651
1696860000000|2023-10-09 14:00:00|31175.9|31168.9|31028.4|31021.4|31183.4|31176.4|31008.4|31001.4|2355
1696863600000|2023-10-09 15:00:00|31025.9|31018.9|31123.4|31116.4|31128.4|31121.4|31018.4|31011.4|2197
1696867200000|2023-10-09 16:00:00|31125.9|31118.9|31113.4|31106.4|31168.4|31161.4|31095.9|31088.9|1791
1696870800000|2023-10-09 17:00:00|31115.9|31108.9|31273.4|31266.4|31273.4|31266.4|31113.4|31106.4|1267
1696874400000|2023-10-09 18:00:00|31268.4|31261.4|31318.4|31311.4|31338.4|31331.4|31258.4|31251.4|3234
1696878000000|2023-10-09 19:00:00|31313.4|31306.4|31263.4|31256.4|31320.9|31313.9|31248.4|31241.4|1795
1696881600000|2023-10-09 20:00:00|31265.9|31258.9|31277.4|31262.4|31290.9|31283.9|31253.4|31246.4|543
1696885200000|2023-10-09 21:00:00|31274.9|31259.9|31291.6|31261.6|31296.2|31272.4|31269.9|31254.9|16998
1696888800000|2023-10-09 22:00:00|31292|31262|31279.9|31264.9|31295.1|31267.4|31262.4|31247.4|33
1696892400000|2023-10-09 23:00:00|31282.4|31267.4|31358.4|31351.4|31383.4|31376.4|31279.9|31264.9|12132
1696896000000|2023-10-10 00:00:00|31360.9|31353.9|31678.4|31671.4|31693.4|31686.4|31355.9|31348.9|10727
1696899600000|2023-10-10 01:00:00|31683.4|31676.4|31680.5|31673.5|31753|31746|31658|31651|5537
1696903200000|2023-10-10 02:00:00|31678|31671|31698|31691|31783|31776|31663|31656|3018
1696906800000|2023-10-10 03:00:00|31695.5|31688.5|31708|31701|31723|31716|31678|31671|2343
1696910400000|2023-10-10 04:00:00|31710.5|31703.5|31765.5|31758.5|31813|31806|31698|31691|2803
1696914000000|2023-10-10 05:00:00|31763|31756|31768|31761|31823|31816|31748|31741|5140
1696917600000|2023-10-10 06:00:00|31765.5|31758.5|31733|31726|31765.5|31758.5|31673|31666|6440
1696921200000|2023-10-10 07:00:00|31735.5|31728.5|31798|31791|31843|31836|31730.5|31723.5|3025
1696924800000|2023-10-10 08:00:00|31795.5|31788.5|31873|31866|31888|31881|31770.5|31763.5|1894
1696928400000|2023-10-10 09:00:00|31870.5|31863.5|31848|31841|31873|31866|31833|31826|941
1696932000000|2023-10-10 10:00:00|31845.5|31838.5|31848|31841|31873|31866|31838|31831|645
1696935600000|2023-10-10 11:00:00|31850.5|31843.5|31798|31791|31858|31851|31790.5|31783.5|918
1696939200000|2023-10-10 12:00:00|31800.5|31793.5|31793|31786|31818|31811|31768|31761|646
1696942800000|2023-10-10 13:00:00|31790.5|31783.5|31838|31831|31838|31831|31775.5|31768.5|1921
1696946400000|2023-10-10 14:00:00|31843|31836|31893|31886|31953|31946|31838|31831|3832
1696950000000|2023-10-10 15:00:00|31890.5|31883.5|31953|31946|31965.5|31958.5|31883|31876|2838
1696953600000|2023-10-10 16:00:00|31955.5|31948.5|31918|31911|31975.5|31968.5|31913|31906|1434
1696957200000|2023-10-10 17:00:00|31923|31916|31863|31856|31923|31916|31815.5|31808.5|1842
1696960800000|2023-10-10 18:00:00|31858|31851|31853|31846|31908|31901|31835.5|31828.5|991
1696964400000|2023-10-10 19:00:00|31855.5|31848.5|31823|31816|31868|31861|31820.5|31813.5|1327
1696968000000|2023-10-10 20:00:00|31820.5|31813.5|31799.5|31784.5|31833|31826|31788|31777|465
1696971600000|2023-10-10 21:00:00|31797|31782|31810.9|31780.9|31812.6|31789.5|31782|31767|19210
1696975200000|2023-10-10 22:00:00|31811|31781|31827|31812|31837|31822|31767|31752|387
1696978800000|2023-10-10 23:00:00|31839.5|31824.5|31855.5|31848.5|31915.5|31908.5|31819.5|31804.5|17089
1696982400000|2023-10-11 00:00:00|31853|31846|31868|31861|31958|31951|31808|31801|4722
1696986000000|2023-10-11 01:00:00|31863|31856|31913|31906|31938|31931|31833|31826|3387
1696989600000|2023-10-11 02:00:00|31910.5|31903.5|31923|31916|31943|31936|31858|31851|1379
1696993200000|2023-10-11 03:00:00|31928|31921|31968|31961|31978|31971|31888|31881|1719
1696996800000|2023-10-11 04:00:00|31965.5|31958.5|31978|31971|32043|32036|31958|31951|2235
1697000400000|2023-10-11 05:00:00|31975.5|31968.5|31940.5|31933.5|32033|32026|31933|31926|5306
1697004000000|2023-10-11 06:00:00|31938|31931|31923|31916|31958|31951|31898|31891|4011
1697007600000|2023-10-11 07:00:00|31925.5|31918.5|31928|31921|31988|31981|31918|31911|1362
1697011200000|2023-10-11 08:00:00|31923|31916|31938|31931|31958|31951|31870.5|31863.5|865
1697014800000|2023-10-11 09:00:00|31940.5|31933.5|31938|31931|31963|31956|31923|31916|698
1697018400000|2023-10-11 10:00:00|31940.5|31933.5|31963|31956|31975.5|31968.5|31938|31931|189
1697022000000|2023-10-11 11:00:00|31965.5|31958.5|31993|31986|32000.5|31993.5|31963|31956|466
1697025600000|2023-10-11 12:00:00|31988|31981|32058|32051|32063|32056|31970.5|31963.5|1778
1697029200000|2023-10-11 13:00:00|32053|32046|32048|32041|32090.5|32083.5|31998|31991|2714
1697032800000|2023-10-11 14:00:00|32050.5|32043.5|32023|32016|32058|32051|31968|31961|2311
1697036400000|2023-10-11 15:00:00|32025.5|32018.5|31963|31956|32038|32031|31943|31936|2104
1697040000000|2023-10-11 16:00:00|31960.5|31953.5|31938|31931|31963|31956|31900.5|31893.5|1262
1697043600000|2023-10-11 17:00:00|31935.5|31928.5|31895.5|31888.5|31943|31936|31868|31861|1176
1697047200000|2023-10-11 18:00:00|31898|31891|31958|31951|31978|31971|31895.5|31888.5|1449
1697050800000|2023-10-11 19:00:00|31960.5|31953.5|31995.5|31988.5|32008|32001|31948|31941|1779
1697054400000|2023-10-11 20:00:00|31998|31991|32029.5|32014.5|32043|32036|31993|31986|453
1697058000000|2023-10-11 21:00:00|32027|32012|32043.6|32013.6|32047.2|32027|32024.5|32009.5|13740
1697061600000|2023-10-11 22:00:00|32039.9|32009.9|32067|32052|32067|32052|32017|32002|117
1697065200000|2023-10-11 23:00:00|32077|32062|32168|32161|32198|32191|32062|32047|15340
1697068800000|2023-10-12 00:00:00|32165.5|32158.5|32333|32326|32363|32356|32163|32156|7773
1697072400000|2023-10-12 01:00:00|32328|32321|32368|32361|32388|32381|32313|32306|3861
1697076000000|2023-10-12 02:00:00|32365.5|32358.5|32365.5|32358.5|32398|32391|32328|32321|2271
1697079600000|2023-10-12 03:00:00|32363|32356|32453|32446|32473|32466|32353|32346|2928
1697083200000|2023-10-12 04:00:00|32450.5|32443.5|32478|32471|32478|32471|32428|32421|2216
1697086800000|2023-10-12 05:00:00|32475.5|32468.5|32483|32476|32498|32491|32453|32446|4456
1697090400000|2023-10-12 06:00:00|32488|32481|32645.5|32638.5|32665.5|32658.5|32483|32476|8408
1697094000000|2023-10-12 07:00:00|32643|32636|32563|32556|32650.5|32643.5|32553|32546|2436
1697097600000|2023-10-12 08:00:00|32560.5|32553.5|32578|32571|32590.5|32583.5|32543|32536|1839
1697101200000|2023-10-12 09:00:00|32580.5|32573.5|32623|32616|32633|32626|32568|32561|1668
1697104800000|2023-10-12 10:00:00|32620.5|32613.5|32615.5|32608.5|32648|32641|32608|32601|836
1697108400000|2023-10-12 11:00:00|32613|32606|32633|32626|32648|32641|32608|32601|1092
1697112000000|2023-10-12 12:00:00|32630.5|32623.5|32578|32571|32653|32646|32548|32541|2214
1697115600000|2023-10-12 13:00:00|32573|32566|32425.5|32418.5|32588|32581|32413|32406|3150
1697119200000|2023-10-12 14:00:00|32428|32421|32465.5|32458.5|32528|32521|32418|32411|2912
1697122800000|2023-10-12 15:00:00|32468|32461|32453|32446|32485.5|32478.5|32378|32371|3145
1697126400000|2023-10-12 16:00:00|32458|32451|32438|32431|32478|32471|32415.5|32408.5|1677
1697130000000|2023-10-12 17:00:00|32433|32426|32178|32171|32445.5|32438.5|32173|32166|3704
1697133600000|2023-10-12 18:00:00|32180.5|32173.5|32238|32231|32253|32246|32098|32091|4039
1697137200000|2023-10-12 19:00:00|32243|32236|32273|32266|32293|32286|32218|32211|2656
1697140800000|2023-10-12 20:00:00|32275.5|32268.5|32287|32272|32293|32286|32258|32251|392
1697144400000|2023-10-12 21:00:00|32284.5|32269.5|32296.9|32266.9|32301.4|32282|32279.5|32264.5|24313
1697148000000|2023-10-12 22:00:00|32300.4|32270.4|32279.5|32264.5|32303|32273|32252|32237|88
1697151600000|2023-10-12 23:00:00|32277|32262|32338|32331|32375.5|32368.5|32252|32237|22645
1697155200000|2023-10-13 00:00:00|32355.5|32348.5|32378|32371|32528|32521|32313|32306|8766
1697158800000|2023-10-13 01:00:00|32375.5|32368.5|32413|32406|32493|32486|32343|32336|2887
1697162400000|2023-10-13 02:00:00|32410.5|32403.5|32353|32346|32493|32486|32348|32341|2341
1697166000000|2023-10-13 03:00:00|32358|32351|32323|32316|32403|32396|32298|32291|2060
1697169600000|2023-10-13 04:00:00|32318|32311|32273|32266|32383|32376|32270.5|32263.5|2119
1697173200000|2023-10-13 05:00:00|32270.5|32263.5|32298|32291|32318|32311|32253|32246|2801
1697176800000|2023-10-13 06:00:00|32303|32296|32293|32286|32323|32316|32240.5|32233.5|3338
1697180400000|2023-10-13 07:00:00|32298|32291|32283|32276|32348|32341|32273|32266|1615
1697184000000|2023-10-13 08:00:00|32285.5|32278.5|32228|32221|32318|32311|32223|32216|922
1697187600000|2023-10-13 09:00:00|32225.5|32218.5|32065.5|32058.5|32235.5|32228.5|32048|32041|2385
1697191200000|2023-10-13 10:00:00|32063|32056|32128|32121|32138|32131|32043|32036|1622
1697194800000|2023-10-13 11:00:00|32130.5|32123.5|32163|32156|32190.5|32183.5|32118|32111|1068
1697198400000|2023-10-13 12:00:00|32165.5|32158.5|32248|32241|32258|32251|32118|32111|1436
1697202000000|2023-10-13 13:00:00|32243|32236|32228|32221|32275.5|32268.5|32178|32171|1621
1697205600000|2023-10-13 14:00:00|32220.5|32213.5|32055.5|32048.5|32233|32226|32043|32036|3110
1697209200000|2023-10-13 15:00:00|32053|32046|31943|31936|32060.5|32053.5|31913|31906|4037
1697212800000|2023-10-13 16:00:00|31938|31931|31978|31971|32053|32046|31928|31921|2609
1697216400000|2023-10-13 17:00:00|31973|31966|31938|31931|31978|31971|31853|31846|2333
1697220000000|2023-10-13 18:00:00|31935.5|31928.5|31928|31921|31963|31956|31898|31891|1386
1697223600000|2023-10-13 19:00:00|31930.5|31923.5|31898|31891|31968|31961|31853|31846|2541
1697227200000|2023-10-13 20:00:00|31895.5|31888.5|31892|31877|31898|31891|31860.5|31853.5|565
1697407200000|2023-10-15 22:00:00|31919.5|31904.5|31989.5|31974.5|32007|31992|31919.5|31904.5|451
1697410800000|2023-10-15 23:00:00|31992|31977|31925.5|31918.5|32057|32042|31900.5|31893.5|2977
1697414400000|2023-10-16 00:00:00|31928|31921|31733|31726|31968|31961|31683|31676|10557
1697418000000|2023-10-16 01:00:00|31735.5|31728.5|31738|31731|31843|31836|31725.5|31718.5|4720
1697421600000|2023-10-16 02:00:00|31740.5|31733.5|31737.8|31730.8|31807.8|31800.8|31657.8|31650.8|2735
1697425200000|2023-10-16 03:00:00|31740.3|31733.3|31727.8|31720.8|31762.8|31755.8|31690.3|31683.3|1776
1697428800000|2023-10-16 04:00:00|31722.8|31715.8|31712.8|31705.8|31737.8|31730.8|31662.8|31655.8|2772
1697432400000|2023-10-16 05:00:00|31715.3|31708.3|31627.8|31620.8|31715.3|31708.3|31557.8|31550.8|6923
1697436000000|2023-10-16 06:00:00|31642.8|31635.8|31732.8|31725.8|31752.8|31745.8|31642.8|31635.8|4805
1697439600000|2023-10-16 07:00:00|31730.3|31723.3|31657.8|31650.8|31762.8|31755.8|31620.3|31613.3|2204
1697443200000|2023-10-16 08:00:00|31655.3|31648.3|31680.3|31673.3|31707.8|31700.8|31597.8|31590.8|1042
1697446800000|2023-10-16 09:00:00|31677.8|31670.8|31662.8|31655.8|31687.8|31680.8|31637.8|31630.8|829
1697450400000|2023-10-16 10:00:00|31657.8|31650.8|31712.8|31705.8|31712.8|31705.8|31637.8|31630.8|498
1697454000000|2023-10-16 11:00:00|31717.8|31710.8|31705.3|31698.3|31727.8|31720.8|31662.8|31655.8|825
1697457600000|2023-10-16 12:00:00|31702.8|31695.8|31752.8|31745.8|31762.8|31755.8|31660.3|31653.3|1131
1697461200000|2023-10-16 13:00:00|31755.3|31748.3|31857.8|31850.8|31862.8|31855.8|31722.8|31715.8|1942
1697464800000|2023-10-16 14:00:00|31855.3|31848.3|32002.8|31995.8|32055.3|32048.3|31847.8|31840.8|3521
1697468400000|2023-10-16 15:00:00|32007.8|32000.8|31907.8|31900.8|32027.8|32020.8|31907.8|31900.8|1876
1697472000000|2023-10-16 16:00:00|31912.8|31905.8|31917.8|31910.8|31937.8|31930.8|31892.8|31885.8|1044
1697475600000|2023-10-16 17:00:00|31920.3|31913.3|31965.3|31958.3|31997.8|31990.8|31842.8|31835.8|1789
1697479200000|2023-10-16 18:00:00|31967.8|31960.8|31947.8|31940.8|31977.8|31970.8|31900.3|31893.3|1067
1697482800000|2023-10-16 19:00:00|31945.3|31938.3|31962.8|31955.8|31992.8|31985.8|31927.8|31920.8|1905
1697486400000|2023-10-16 20:00:00|31960.3|31953.3|31994.3|31979.3|31999.3|31984.3|31952.8|31945.8|390
1697490000000|2023-10-16 21:00:00|31991.8|31976.8|32009.4|31979.4|32009.6|31991.8|31979.3|31964.3|18634
1697493600000|2023-10-16 22:00:00|32007.3|31977.3|32006.8|31991.8|32009.3|31994.3|31991.8|31975.5|100
1697497200000|2023-10-16 23:00:00|32016.8|32001.8|32100.3|32093.3|32132.8|32125.8|32009.3|31994.3|17106
1697500800000|2023-10-17 00:00:00|32092.8|32085.8|32125.3|32118.3|32265.3|32258.3|32082.8|32075.8|8303
1697504400000|2023-10-17 01:00:00|32122.8|32115.8|31987.8|31980.8|32162.8|32155.8|31952.8|31945.8|4827
1697508000000|2023-10-17 02:00:00|31982.8|31975.8|31952.8|31945.8|31987.8|31980.8|31912.8|31905.8|2195
1697511600000|2023-10-17 03:00:00|31950.3|31943.3|32007.8|32000.8|32067.8|32060.8|31902.8|31895.8|1893
1697515200000|2023-10-17 04:00:00|32010.3|32003.3|31977.8|31970.8|32042.8|32035.8|31940.3|31933.3|1928
1697518800000|2023-10-17 05:00:00|31972.8|31965.8|32022.8|32015.8|32032.8|32025.8|31932.8|31925.8|3327
1697522400000|2023-10-17 06:00:00|32025.3|32018.3|32000.3|31993.3|32042.8|32035.8|31982.8|31975.8|3033
1697526000000|2023-10-17 07:00:00|32002.8|31995.8|32075.3|32068.3|32097.8|32090.8|31995.3|31988.3|1001
1697529600000|2023-10-17 08:00:00|32072.8|32065.8|31982.8|31975.8|32102.8|32095.8|31952.8|31945.8|1281
1697533200000|2023-10-17 09:00:00|31980.3|31973.3|32030.3|32023.3|32052.8|32045.8|31972.8|31965.8|562
1697536800000|2023-10-17 10:00:00|32027.8|32020.8|31962.8|31955.8|32032.8|32025.8|31892.8|31885.8|3905
1697540400000|2023-10-17 11:00:00|31957.8|31950.8|31957.8|31950.8|31970.3|31963.3|31905.3|31898.3|663
1697544000000|2023-10-17 12:00:00|31955.3|31948.3|31852.8|31845.8|31967.8|31960.8|31852.8|31845.8|1170
1697547600000|2023-10-17 13:00:00|31847.8|31840.8|31857.8|31850.8|31920.3|31913.3|31817.8|31810.8|2634
1697551200000|2023-10-17 14:00:00|31855.3|31848.3|32062.8|32055.8|32092.8|32085.8|31855.3|31848.3|3928
1697554800000|2023-10-17 15:00:00|32067.8|32060.8|32167.8|32160.8|32167.8|32160.8|32037.8|32030.8|2315
1697558400000|2023-10-17 16:00:00|32162.8|32155.8|32162.8|32155.8|32242.8|32235.8|32147.8|32140.8|2547
1697562000000|2023-10-17 17:00:00|32167.8|32160.8|32075.3|32068.3|32187.8|32180.8|32067.8|32060.8|1152
1697565600000|2023-10-17 18:00:00|32077.8|32070.8|32047.8|32040.8|32117.8|32110.8|32027.8|32020.8|927
1697569200000|2023-10-17 19:00:00|32045.3|32038.3|32117.8|32110.8|32122.8|32115.8|32035.3|32028.3|977
1697572800000|2023-10-17 20:00:00|32112.8|32105.8|32131.8|32116.8|32135.3|32128.3|32102.8|32095.8|302
1697576400000|2023-10-17 21:00:00|32129.3|32114.3|32154.7|32124.7|32163.4|32136.8|32126.8|32111.8|18786
1697580000000|2023-10-17 22:00:00|32154.1|32124.1|32091.8|32076.8|32155.2|32125.2|32086.8|32071.8|58
1697583600000|2023-10-17 23:00:00|32094.3|32079.3|32042.8|32035.8|32135.3|32128.3|32042.8|32035.8|16790
1697587200000|2023-10-18 00:00:00|32027.8|32020.8|31907.8|31900.8|32047.8|32040.8|31872.8|31865.8|5206
1697590800000|2023-10-18 01:00:00|31902.8|31895.8|31922.5|31915.5|32022.5|32015.5|31870.3|31863.3|3593
1697594400000|2023-10-18 02:00:00|31927.5|31920.5|31987.5|31980.5|32032.5|32025.5|31917.5|31910.5|1887
1697598000000|2023-10-18 03:00:00|31992.5|31985.5|31957.5|31950.5|32017.5|32010.5|31875|31868|1589
1697601600000|2023-10-18 04:00:00|31955|31948|32005|31998|32102.5|32095.5|31945|31938|1970
1697605200000|2023-10-18 05:00:00|32002.5|31995.5|32077.5|32070.5|32107.5|32100.5|31975|31968|3012
1697608800000|2023-10-18 06:00:00|32072.5|32065.5|31987.5|31980.5|32072.5|32065.5|31982.5|31975.5|2359
1697612400000|2023-10-18 07:00:00|31985|31978|32007.5|32000.5|32015|32008|31942.5|31935.5|1000
1697616000000|2023-10-18 08:00:00|32010|32003|32057.5|32050.5|32075|32068|31982.5|31975.5|843
1697619600000|2023-10-18 09:00:00|32055|32048|31962.5|31955.5|32067.5|32060.5|31962.5|31955.5|544
1697623200000|2023-10-18 10:00:00|31960|31953|31912.5|31905.5|31967.5|31960.5|31892.5|31885.5|981
1697626800000|2023-10-18 11:00:00|31907.5|31900.5|31967.5|31960.5|31967.5|31960.5|31902.5|31895.5|528
1697630400000|2023-10-18 12:00:00|31965|31958|31912.5|31905.5|31995|31988|31902.5|31895.5|740
1697634000000|2023-10-18 13:00:00|31917.5|31910.5|31885|31878|31962.5|31955.5|31862.5|31855.5|1573
1697637600000|2023-10-18 14:00:00|31882.5|31875.5|31782.5|31775.5|31932.5|31925.5|31767.5|31760.5|2800
1697641200000|2023-10-18 15:00:00|31780|31773|31742.5|31735.5|31822.5|31815.5|31737.5|31730.5|2035
1697644800000|2023-10-18 16:00:00|31745|31738|31687.5|31680.5|31777.5|31770.5|31680|31673|1650
1697648400000|2023-10-18 17:00:00|31685|31678|31757.5|31750.5|31782.5|31775.5|31660|31653|1511
1697652000000|2023-10-18 18:00:00|31755|31748|31677.5|31670.5|31787.5|31780.5|31667.5|31660.5|885
1697655600000|2023-10-18 19:00:00|31675|31668|31640|31633|31677.5|31670.5|31592.5|31585.5|1511
1697659200000|2023-10-18 20:00:00|31642.5|31635.5|31656.5|31641.5|31665|31658|31632.5|31625.5|889
1697662800000|2023-10-18 21:00:00|31659|31644|31671.4|31641.4|31683.2|31654|31646.5|31631.5|14970
1697666400000|2023-10-18 22:00:00|31665.6|31635.6|31611.5|31596.5|31668.9|31646.5|31609|31594|247
1697670000000|2023-10-18 23:00:00|31606.5|31591.5|31535|31528|31629|31618|31497.5|31490.5|14760
1697673600000|2023-10-19 00:00:00|31537.5|31530.5|31647.5|31640.5|31662.5|31655.5|31502.5|31495.5|5210
1697677200000|2023-10-19 01:00:00|31652.5|31645.5|31487.5|31480.5|31672.5|31665.5|31462.5|31455.5|3380
1697680800000|2023-10-19 02:00:00|31490|31483|31447.5|31440.5|31522.5|31515.5|31435|31428|1673
1697684400000|2023-10-19 03:00:00|31450|31443|31437.5|31430.5|31462.5|31455.5|31397.5|31390.5|2532
1697688000000|2023-10-19 04:00:00|31432.5|31425.5|31537.5|31530.5|31545|31538|31422.5|31415.5|1992
1697691600000|2023-10-19 05:00:00|31535|31528|31452.5|31445.5|31542.5|31535.5|31432.5|31425.5|4345
1697695200000|2023-10-19 06:00:00|31442.5|31435.5|31437.5|31430.5|31462.5|31455.5|31400|31393|4483
1697698800000|2023-10-19 07:00:00|31432.5|31425.5|31397.5|31390.5|31502.5|31495.5|31362.5|31355.5|3003
1697702400000|2023-10-19 08:00:00|31395|31388|31427.5|31420.5|31472.5|31465.5|31395|31388|1737
1697706000000|2023-10-19 09:00:00|31430|31423|31562.5|31555.5|31567.5|31560.5|31415|31408|1223
1697709600000|2023-10-19 10:00:00|31565|31558|31562.5|31555.5|31582.5|31575.5|31532.5|31525.5|841
1697713200000|2023-10-19 11:00:00|31560|31553|31527.5|31520.5|31567.5|31560.5|31502.5|31495.5|996
1697716800000|2023-10-19 12:00:00|31522.5|31515.5|31612.5|31605.5|31622.5|31615.5|31505|31498|1547
1697720400000|2023-10-19 13:00:00|31615|31608|31597.5|31590.5|31650|31643|31552.5|31545.5|2031
1697724000000|2023-10-19 14:00:00|31595|31588|31527.5|31520.5|31677.5|31670.5|31517.5|31510.5|2629
1697727600000|2023-10-19 15:00:00|31530|31523|31572.5|31565.5|31602.5|31595.5|31482.5|31475.5|2566
1697731200000|2023-10-19 16:00:00|31577.5|31570.5|31607.5|31600.5|31737.5|31730.5|31435|31428|8244
1697734800000|2023-10-19 17:00:00|31612.5|31605.5|31527.5|31520.5|31692.5|31685.5|31510|31503|3832
1697738400000|2023-10-19 18:00:00|31525|31518|31315|31308|31552.5|31545.5|31287.5|31280.5|3308
1697742000000|2023-10-19 19:00:00|31317.5|31310.5|31312.5|31305.5|31367.5|31360.5|31247.5|31240.5|2950
1697745600000|2023-10-19 20:00:00|31315|31308|31269|31254|31317.5|31310.5|31262.5|31251.5|630
1697749200000|2023-10-19 21:00:00|31261.5|31246.5|31260.6|31230.6|31271.5|31256.5|31244|31224.2|24286
1697752800000|2023-10-19 22:00:00|31261.1|31231.1|31249|31234|31281.5|31266.5|31246.5|31228.5|133
1697756400000|2023-10-19 23:00:00|31246.5|31231.5|31242.5|31235.5|31247.5|31240.5|31175|31168|21468
1697760000000|2023-10-20 00:00:00|31245|31238|31192.5|31185.5|31252.5|31245.5|31112.5|31105.5|6246
1697763600000|2023-10-20 01:00:00|31190|31183|31252.1|31245.1|31302.1|31295.1|31112.5|31105.5|3568
1697767200000|2023-10-20 02:00:00|31249.6|31242.6|31384.6|31377.6|31387.1|31380.1|31237.1|31230.1|2284
1697770800000|2023-10-20 03:00:00|31382.1|31375.1|31367.1|31360.1|31417.1|31410.1|31339.6|31332.6|1455
1697774400000|2023-10-20 04:00:00|31369.6|31362.6|31362.1|31355.1|31432.1|31425.1|31327.1|31320.1|1621
1697778000000|2023-10-20 05:00:00|31359.6|31352.6|31277.1|31270.1|31377.1|31370.1|31272.1|31265.1|3108
1697781600000|2023-10-20 06:00:00|31272.1|31265.1|31304.6|31297.6|31342.1|31335.1|31187.1|31180.1|5774
1697785200000|2023-10-20 07:00:00|31299.6|31292.6|31304.6|31297.6|31342.1|31335.1|31214.6|31207.6|2610
1697788800000|2023-10-20 08:00:00|31302.1|31295.1|31319.6|31312.6|31377.1|31370.1|31262.1|31255.1|1758
1697792400000|2023-10-20 09:00:00|31322.1|31315.1|31287.1|31280.1|31327.1|31320.1|31242.1|31235.1|932
1697796000000|2023-10-20 10:00:00|31282.1|31275.1|31267.1|31260.1|31302.1|31295.1|31247.1|31240.1|400
1697799600000|2023-10-20 11:00:00|31264.6|31257.6|31302.1|31295.1|31322.1|31315.1|31257.1|31250.1|837
1697803200000|2023-10-20 12:00:00|31299.6|31292.6|31252.1|31245.1|31309.6|31302.6|31209.6|31202.6|721
1697806800000|2023-10-20 13:00:00|31257.1|31250.1|31304.6|31297.6|31347.1|31340.1|31252.1|31245.1|2327
1697810400000|2023-10-20 14:00:00|31302.1|31295.1|31177.1|31170.1|31317.1|31310.1|31159.6|31152.6|4101
1697814000000|2023-10-20 15:00:00|31174.6|31167.6|31162.1|31155.1|31207.1|31200.1|31052.1|31045.1|4375
1697817600000|2023-10-20 16:00:00|31164.6|31157.6|31217.1|31210.1|31227.1|31220.1|31094.6|31087.6|1834
1697821200000|2023-10-20 17:00:00|31219.6|31212.6|31217.1|31210.1|31279.6|31272.6|31157.1|31150.1|2073
1697824800000|2023-10-20 18:00:00|31214.6|31207.6|31137.1|31130.1|31227.1|31220.1|31112.1|31105.1|1599
1697828400000|2023-10-20 19:00:00|31139.6|31132.6|31067.1|31060.1|31167.1|31160.1|31064.6|31057.6|2425
1697832000000|2023-10-20 20:00:00|31064.6|31057.6|31018.6|31003.6|31067.1|31060.1|31002.1|30995.1|1057
1698012000000|2023-10-22 22:00:00|31073.6|31058.6|31048.6|31033.6|31086.1|31071.1|31026.1|31011.1|305
1698015600000|2023-10-22 23:00:00|31046.1|31031.1|31169.6|31162.6|31172.1|31165.1|31043.6|31028.6|14649
1698019200000|2023-10-23 00:00:00|31172.1|31165.1|31162|31155|31182|31175|31032|31025|4725
1698022800000|2023-10-23 01:00:00|31167|31160|31149.5|31142.5|31172|31165|31057|31050|2721
1698026400000|2023-10-23 02:00:00|31147|31140|31007|31000|31157|31150|31007|31000|1991
1698030000000|2023-10-23 03:00:00|31009.5|31002.5|31044.5|31037.5|31087|31080|31009.5|31002.5|2096
1698033600000|2023-10-23 04:00:00|31042|31035|31087|31080|31102|31095|30974.5|30967.5|2949
1698037200000|2023-10-23 05:00:00|31084.5|31077.5|31007|31000|31159.5|31152.5|31004.5|30997.5|3964
1698040800000|2023-10-23 06:00:00|31004.5|30997.5|31007|31000|31052|31045|30997|30990|3037
1698044400000|2023-10-23 07:00:00|31009.5|31002.5|30897|30890|31014.5|31007.5|30887|30880|2006
1698048000000|2023-10-23 08:00:00|30902|30895|30947|30940|30964.5|30957.5|30882|30875|838
1698051600000|2023-10-23 09:00:00|30944.5|30937.5|30747|30740|30947|30940|30747|30740|1928
1698055200000|2023-10-23 10:00:00|30749.5|30742.5|30792|30785|30812|30805|30747|30740|826
1698058800000|2023-10-23 11:00:00|30794.5|30787.5|30824.5|30817.5|30882|30875|30792|30785|840
1698062400000|2023-10-23 12:00:00|30822|30815|30837|30830|30882|30875|30797|30790|901
1698066000000|2023-10-23 13:00:00|30839.5|30832.5|30932|30925|30932|30925|30729.5|30722.5|3279
1698069600000|2023-10-23 14:00:00|30929.5|30922.5|31007|31000|31032|31025|30914.5|30907.5|3136
1698073200000|2023-10-23 15:00:00|31004.5|30997.5|31099.5|31092.5|31117|31110|30992|30985|2650
1698076800000|2023-10-23 16:00:00|31102|31095|31187|31180|31187|31180|31052|31045|1423
1698080400000|2023-10-23 17:00:00|31192|31185|31102|31095|31197|31190|31092|31085|1363
1698084000000|2023-10-23 18:00:00|31099.5|31092.5|31082|31075|31119.5|31112.5|31052|31045|1272
1698087600000|2023-10-23 19:00:00|31087|31080|30979.5|30972.5|31097|31090|30967|30960|2664
1698091200000|2023-10-23 20:00:00|30982|30975|31071|31056|31077|31070|30982|30975|463
1698094800000|2023-10-23 21:00:00|31068.5|31053.5|31092.8|31062.8|31096|31081|31066|31051|16329
1698098400000|2023-10-23 22:00:00|31093.1|31063.1|31081|31066|31098.3|31068.5|31051|31036|38
1698102000000|2023-10-23 23:00:00|31083.5|31068.5|31184.5|31177.5|31202|31195|31083.5|31068.5|18928
1698105600000|2023-10-24 00:00:00|31182|31175|30827|30820|31212|31205|30812|30805|7905
1698109200000|2023-10-24 01:00:00|30824.5|30817.5|30666.9|30659.9|30912|30905|30552|30545|7910
1698112800000|2023-10-24 02:00:00|30661.9|30654.9|30849.4|30842.4|30934.4|30927.4|30646.9|30639.9|5329
1698116400000|2023-10-24 03:00:00|30851.9|30844.9|30771.9|30764.9|30871.9|30864.9|30704.4|30697.4|2833
1698120000000|2023-10-24 04:00:00|30769.4|30762.4|30991.9|30984.9|30991.9|30984.9|30749.4|30742.4|3436
1698123600000|2023-10-24 05:00:00|30989.4|30982.4|31096.9|31089.9|31156.9|31149.9|30974.4|30967.4|5705
1698127200000|2023-10-24 06:00:00|31084.4|31077.4|31156.9|31149.9|31166.9|31159.9|31076.9|31069.9|3535
1698130800000|2023-10-24 07:00:00|31154.4|31147.4|31041.9|31034.9|31164.4|31157.4|31019.4|31012.4|2186
1698134400000|2023-10-24 08:00:00|31051.9|31044.9|31046.9|31039.9|31059.4|31052.4|30914.4|30907.4|1929
1698138000000|2023-10-24 09:00:00|31044.4|31037.4|31076.9|31069.9|31096.9|31089.9|31021.9|31014.9|646
1698141600000|2023-10-24 10:00:00|31079.4|31072.4|31116.9|31109.9|31121.9|31114.9|31046.9|31039.9|891
1698145200000|2023-10-24 11:00:00|31114.4|31107.4|31111.9|31104.9|31141.9|31134.9|31091.9|31084.9|980
1698148800000|2023-10-24 12:00:00|31114.4|31107.4|31146.9|31139.9|31151.9|31144.9|31086.9|31079.9|771
1698152400000|2023-10-24 13:00:00|31144.4|31137.4|31201.9|31194.9|31201.9|31194.9|31086.9|31079.9|1734
1698156000000|2023-10-24 14:00:00|31206.9|31199.9|31241.9|31234.9|31281.9|31274.9|31126.9|31119.9|3457
1698159600000|2023-10-24 15:00:00|31244.4|31237.4|31201.9|31194.9|31251.9|31244.9|31151.9|31144.9|1515
1698163200000|2023-10-24 16:00:00|31199.4|31192.4|31086.9|31079.9|31211.9|31204.9|31044.4|31037.4|2279
1698166800000|2023-10-24 17:00:00|31084.4|31077.4|31181.9|31174.9|31194.4|31187.4|31056.9|31049.9|1331
1698170400000|2023-10-24 18:00:00|31179.4|31172.4|31234.4|31227.4|31246.9|31239.9|31166.9|31159.9|619
1698174000000|2023-10-24 19:00:00|31231.9|31224.9|31256.9|31249.9|31281.9|31274.9|31216.9|31209.9|2194
1698177600000|2023-10-24 20:00:00|31254.4|31247.4|31260.9|31245.9|31299.4|31292.4|31241.9|31234.9|811
1698181200000|2023-10-24 21:00:00|31255.9|31240.9|31278.7|31248.7|31287.4|31257.4|31255.9|31237.9|24681
1698184800000|2023-10-24 22:00:00|31286.1|31256.1|31230.9|31215.9|31294.1|31264.1|31225.9|31210.9|131
1698188400000|2023-10-24 23:00:00|31225.9|31210.9|31334.4|31327.4|31336.9|31329.9|31220.9|31205.9|13554
1698192000000|2023-10-25 00:00:00|31331.9|31324.9|31346.9|31339.9|31406.9|31399.9|31251.9|31244.9|4716
1698195600000|2023-10-25 01:00:00|31344.4|31337.4|31436.9|31429.9|31461.9|31454.9|31319.4|31312.4|3115
1698199200000|2023-10-25 02:00:00|31431.9|31424.9|31436.9|31429.9|31466.9|31459.9|31391.9|31384.9|1180
1698202800000|2023-10-25 03:00:00|31439.4|31432.4|31386.9|31379.9|31461.9|31454.9|31376.9|31369.9|1544
1698206400000|2023-10-25 04:00:00|31389.4|31382.4|31421.9|31414.9|31446.9|31439.9|31361.9|31354.9|1562
1698210000000|2023-10-25 05:00:00|31426.9|31419.9|31236.9|31229.9|31436.9|31429.9|31191.9|31184.9|4360
1698213600000|2023-10-25 06:00:00|31246.9|31239.9|31261.9|31254.9|31306.9|31299.9|31236.9|31229.9|2331
1698217200000|2023-10-25 07:00:00|31264.4|31257.4|31251.9|31244.9|31274.4|31267.4|31179.4|31172.4|1400
1698220800000|2023-10-25 08:00:00|31249.4|31242.4|31291.9|31284.9|31296.9|31289.9|31211.9|31204.9|1439
1698224400000|2023-10-25 09:00:00|31294.4|31287.4|31286.9|31279.9|31309.4|31302.4|31246.9|31239.9|336
1698228000000|2023-10-25 10:00:00|31289.4|31282.4|31321.9|31314.9|31326.9|31319.9|31241.9|31234.9|694
1698231600000|2023-10-25 11:00:00|31326.9|31319.9|31331.9|31324.9|31351.9|31344.9|31316.9|31309.9|575
1698235200000|2023-10-25 12:00:00|31334.4|31327.4|31309.4|31302.4|31366.9|31359.9|31309.4|31302.4|694
1698238800000|2023-10-25 13:00:00|31306.9|31299.9|31171.9|31164.9|31331.9|31324.9|31126.9|31119.9|1982
1698242400000|2023-10-25 14:00:00|31166.9|31159.9|31191.9|31184.9|31226.9|31219.9|31086.9|31079.9|3134
1698246000000|2023-10-25 15:00:00|31189.4|31182.4|31151.9|31144.9|31286.9|31279.9|31151.9|31144.9|3038
1698249600000|2023-10-25 16:00:00|31146.9|31139.9|31061.9|31054.9|31156.9|31149.9|31046.9|31039.9|1426
1698253200000|2023-10-25 17:00:00|31056.9|31049.9|30986.9|30979.9|31074.4|31067.4|30956.9|30949.9|1950
1698256800000|2023-10-25 18:00:00|30984.4|30977.4|30971.9|30964.9|31021.9|31014.9|30941.9|30934.9|1478
1698260400000|2023-10-25 19:00:00|30976.9|30969.9|30986.9|30979.9|31026.9|31019.9|30936.9|30929.9|2100
1698264000000|2023-10-25 20:00:00|30989.4|30982.4|30953.4|30938.4|31031.9|31024.9|30946.9|30938.4|795
1698267600000|2023-10-25 21:00:00|30950.9|30935.9|30948.3|30918.3|30978.4|30963.4|30945.9|30917.9|21416
1698271200000|2023-10-25 22:00:00|30922.7|30892.7|30843.4|30828.4|30938.4|30923.4|30840.9|30825.9|256
1698274800000|2023-10-25 23:00:00|30840.9|30825.9|30789.4|30782.4|30850.9|30835.9|30738.4|30723.4|13722
1698278400000|2023-10-26 00:00:00|30791.9|30784.9|30691.9|30684.9|30891.9|30884.9|30656.9|30649.9|6721
1698282000000|2023-10-26 01:00:00|30694.4|30687.4|30704.4|30697.4|30806.9|30799.9|30656.9|30649.9|3824
1698285600000|2023-10-26 02:00:00|30706.9|30699.9|30604.4|30597.4|30726.9|30719.9|30581.9|30574.9|2327
1698289200000|2023-10-26 03:00:00|30606.9|30599.9|30656.9|30649.9|30696.9|30689.9|30601.9|30594.9|1531
1698292800000|2023-10-26 04:00:00|30659.4|30652.4|30644.4|30637.4|30706.9|30699.9|30601.9|30594.9|1771
1698296400000|2023-10-26 05:00:00|30641.9|30634.9|30581.9|30574.9|30701.9|30694.9|30564.4|30557.4|6090
1698300000000|2023-10-26 06:00:00|30586.9|30579.9|30569.4|30562.4|30626.9|30619.9|30546.9|30539.9|4543
1698303600000|2023-10-26 07:00:00|30566.9|30559.9|30576.9|30569.9|30601.9|30594.9|30494.4|30487.4|2581
1698307200000|2023-10-26 08:00:00|30574.4|30567.4|30604.4|30597.4|30626.9|30619.9|30546.9|30539.9|2146
1698310800000|2023-10-26 09:00:00|30606.9|30599.9|30601.9|30594.9|30656.9|30649.9|30581.9|30574.9|945
1698314400000|2023-10-26 10:00:00|30604.4|30597.4|30549.4|30542.4|30646.9|30639.9|30541.9|30534.9|668
1698318000000|2023-10-26 11:00:00|30546.9|30539.9|30599.4|30592.4|30611.9|30604.9|30514.4|30507.4|753
1698321600000|2023-10-26 12:00:00|30596.9|30589.9|30766.9|30759.9|30766.9|30759.9|30569.4|30562.4|2142
1698325200000|2023-10-26 13:00:00|30764.4|30757.4|30744.4|30737.4|30824.4|30817.4|30711.9|30704.9|3530
1698328800000|2023-10-26 14:00:00|30739.4|30732.4|30801.9|30794.9|30826.9|30819.9|30671.9|30664.9|4516
1698332400000|2023-10-26 15:00:00|30804.4|30797.4|30686.9|30679.9|30816.9|30809.9|30626.9|30619.9|3755
1698336000000|2023-10-26 16:00:00|30681.9|30674.9|30516.9|30509.9|30686.9|30679.9|30509.4|30502.4|1715
1698339600000|2023-10-26 17:00:00|30519.4|30512.4|30611.9|30604.9|30616.9|30609.9|30461.9|30454.9|2777
1698343200000|2023-10-26 18:00:00|30614.4|30607.4|30741.9|30734.9|30741.9|30734.9|30596.9|30589.9|1460
1698346800000|2023-10-26 19:00:00|30739.4|30732.4|30589.4|30582.4|30751.9|30744.9|30554.4|30547.4|2026
1698350400000|2023-10-26 20:00:00|30586.9|30579.9|30548.4|30533.4|30631.9|30624.9|30545.9|30530.9|829
1698354000000|2023-10-26 21:00:00|30530.9|30515.9|30574.5|30544.5|30577.9|30547.9|30525.9|30502.4|22178
1698357600000|2023-10-26 22:00:00|30582.4|30552.4|30663.3|30648.3|30665.8|30650.8|30582.4|30552.4|201
1698361200000|2023-10-26 23:00:00|30660.8|30645.8|30786.8|30779.8|30799.3|30792.3|30658.3|30643.3|21526
1698364800000|2023-10-27 00:00:00|30796.8|30789.8|30841.8|30834.8|30861.8|30854.8|30684.3|30677.3|5161
1698368400000|2023-10-27 01:00:00|30831.8|30824.8|30944.3|30937.3|30956.8|30949.8|30821.8|30814.8|2843
1698372000000|2023-10-27 02:00:00|30941.8|30934.8|31041.8|31034.8|31096.8|31089.8|30941.8|30934.8|3788
1698375600000|2023-10-27 03:00:00|31044.3|31037.3|30976.8|30969.8|31061.8|31054.8|30929.3|30922.3|2134
1698379200000|2023-10-27 04:00:00|30974.3|30967.3|31016.8|31009.8|31026.8|31019.8|30931.8|30924.8|1380
1698382800000|2023-10-27 05:00:00|31014.3|31007.3|31036.8|31029.8|31039.3|31032.3|30946.8|30939.8|4394
1698386400000|2023-10-27 06:00:00|31031.8|31024.8|31011.8|31004.8|31061.8|31054.8|30991.8|30984.8|3616
1698390000000|2023-10-27 07:00:00|31014.3|31007.3|30971.8|30964.8|31024.3|31017.3|30916.8|30909.8|2128
1698393600000|2023-10-27 08:00:00|30969.3|30962.3|30991.8|30984.8|31001.8|30994.8|30931.8|30924.8|1272
1698397200000|2023-10-27 09:00:00|30989.3|30982.3|30936.8|30929.8|30996.8|30989.8|30911.8|30904.8|616
1698400800000|2023-10-27 10:00:00|30939.3|30932.3|30896.8|30889.8|30966.8|30959.8|30896.8|30889.8|547
1698404400000|2023-10-27 11:00:00|30894.3|30887.3|30811.8|30804.8|30901.8|30894.8|30806.8|30799.8|1632
1698408000000|2023-10-27 12:00:00|30814.3|30807.3|30876.8|30869.8|30916.8|30909.8|30791.8|30784.8|2303
1698411600000|2023-10-27 13:00:00|30881.8|30874.8|30784.3|30777.3|30921.8|30914.8|30756.8|30749.8|2027
1698415200000|2023-10-27 14:00:00|30776.8|30769.8|30726.8|30719.8|30826.8|30819.8|30656.8|30649.8|3133
1698418800000|2023-10-27 15:00:00|30731.8|30724.8|30731.8|30724.8|30796.8|30789.8|30706.8|30699.8|1843
1698422400000|2023-10-27 16:00:00|30729.3|30722.3|30621.8|30614.8|30736.8|30729.8|30621.8|30614.8|1494
1698426000000|2023-10-27 17:00:00|30616.8|30609.8|30559.3|30552.3|30641.8|30634.8|30526.8|30519.8|2100
1698429600000|2023-10-27 18:00:00|30556.8|30549.8|30546.8|30539.8|30621.8|30614.8|30531.8|30524.8|1399
1698433200000|2023-10-27 19:00:00|30544.3|30537.3|30611.8|30604.8|30619.3|30612.3|30536.8|30529.8|1891
1698436800000|2023-10-27 20:00:00|30616.8|30609.8|30630.8|30615.8|30646.8|30639.8|30611.8|30604.8|432
1698616800000|2023-10-29 22:00:00|30708.3|30693.3|30758.3|30743.3|30770.8|30755.8|30660.8|30645.8|420
1698620400000|2023-10-29 23:00:00|30760.8|30745.8|30666.8|30659.8|30773.3|30758.3|30644.3|30637.3|15231
1698624000000|2023-10-30 00:00:00|30656.8|30649.8|30711.8|30704.8|30754.3|30747.3|30584.3|30577.3|5021
1698627600000|2023-10-30 01:00:00|30701.8|30694.8|30716.8|30709.8|30731.8|30724.8|30579.3|30572.3|2705
1698631200000|2023-10-30 02:00:00|30719.3|30712.3|30621.8|30614.8|30741.8|30734.8|30586.8|30579.8|1833
1698634800000|2023-10-30 03:00:00|30619.3|30612.3|30646.7|30639.7|30691.7|30684.7|30576.8|30569.8|1414
1698638400000|2023-10-30 04:00:00|30644.2|30637.2|30576.7|30569.7|30656.7|30649.7|30536.7|30529.7|1931
1698642000000|2023-10-30 05:00:00|30581.7|30574.7|30681.7|30674.7|30701.7|30694.7|30571.7|30564.7|3663
1698645600000|2023-10-30 06:00:00|30684.2|30677.2|30716.7|30709.7|30746.7|30739.7|30681.7|30674.7|2875
1698649200000|2023-10-30 07:00:00|30711.7|30704.7|30756.7|30749.7|30784.2|30777.2|30671.7|30664.7|1158
1698652800000|2023-10-30 08:00:00|30766.7|30759.7|30794.2|30787.2|30821.7|30814.7|30751.7|30744.7|1064
1698656400000|2023-10-30 09:00:00|30791.7|30784.7|30821.7|30814.7|30861.7|30854.7|30791.7|30784.7|848
1698660000000|2023-10-30 10:00:00|30824.2|30817.2|30826.7|30819.7|30856.7|30849.7|30786.7|30779.7|709
1698663600000|2023-10-30 11:00:00|30824.2|30817.2|30831.7|30824.7|30856.7|30849.7|30806.7|30799.7|1459
1698667200000|2023-10-30 12:00:00|30836.7|30829.7|30776.7|30769.7|30836.7|30829.7|30754.2|30747.2|1416
1698670800000|2023-10-30 13:00:00|30774.2|30767.2|30794.2|30787.2|30819.2|30812.2|30761.7|30754.7|1872
1698674400000|2023-10-30 14:00:00|30796.7|30789.7|30526.7|30519.7|30799.2|30792.2|30386.7|30379.7|13034
1698678000000|2023-10-30 15:00:00|30524.2|30517.2|30564.2|30557.2|30596.7|30589.7|30441.7|30434.7|3037
1698681600000|2023-10-30 16:00:00|30559.2|30552.2|30479.2|30472.2|30569.2|30562.2|30451.7|30444.7|1809
1698685200000|2023-10-30 17:00:00|30481.7|30474.7|30581.7|30574.7|30586.7|30579.7|30461.7|30454.7|1900
1698688800000|2023-10-30 18:00:00|30584.2|30577.2|30599.2|30592.2|30636.7|30629.7|30561.7|30554.7|1002
1698692400000|2023-10-30 19:00:00|30601.7|30594.7|30606.7|30599.7|30656.7|30649.7|30594.2|30587.2|1674
1698696000000|2023-10-30 20:00:00|30604.2|30597.2|30588.2|30573.2|30616.7|30609.7|30576.7|30568.2|578
1698699600000|2023-10-30 21:00:00|30585.7|30570.7|30589.6|30559.6|30596|30575.7|30575.7|30552.8|22453
1698703200000|2023-10-30 22:00:00|30592.4|30562.4|30573.2|30558.2|30595|30573.2|30565.7|30550.7|46
1698706800000|2023-10-30 23:00:00|30570.7|30555.7|30671.7|30664.7|30676.7|30669.7|30550.7|30535.7|20916
1698710400000|2023-10-31 00:00:00|30679.2|30672.2|30691.7|30684.7|30711.7|30704.7|30546.7|30539.7|5573
1698714000000|2023-10-31 01:00:00|30694.2|30687.2|30644.2|30637.2|30701.7|30694.7|30586.7|30579.7|2405
1698717600000|2023-10-31 02:00:00|30641.7|30634.7|30641.7|30634.7|30681.7|30674.7|30591.7|30584.7|1601
1698721200000|2023-10-31 03:00:00|30644.2|30637.2|30801.7|30794.7|30921.7|30914.7|30599.2|30592.2|6049
1698724800000|2023-10-31 04:00:00|30796.7|30789.7|30796.7|30789.7|30979.2|30972.2|30776.7|30769.7|3883
1698728400000|2023-10-31 05:00:00|30789.2|30782.2|30891.7|30884.7|30901.7|30894.7|30706.7|30699.7|4481
1698732000000|2023-10-31 06:00:00|30886.7|30879.7|30891.7|30884.7|30916.7|30909.7|30791.7|30784.7|3524
1698735600000|2023-10-31 07:00:00|30889.2|30882.2|30896.7|30889.7|30924.2|30917.2|30879.2|30872.2|1033
1698739200000|2023-10-31 08:00:00|30901.7|30894.7|31169.2|31162.2|31171.7|31164.7|30876.7|30869.7|2454
1698742800000|2023-10-31 09:00:00|31166.7|31159.7|31221.7|31214.7|31231.7|31224.7|31096.7|31089.7|3565
1698746400000|2023-10-31 10:00:00|31219.2|31212.2|31226.7|31219.7|31241.7|31234.7|31204.2|31197.2|1143
1698750000000|2023-10-31 11:00:00|31224.2|31217.2|31254.2|31247.2|31274.2|31267.2|31211.7|31204.7|846
1698753600000|2023-10-31 12:00:00|31251.7|31244.7|31256.7|31249.7|31326.7|31319.7|31244.2|31237.2|1574
1698757200000|2023-10-31 13:00:00|31261.7|31254.7|31189.2|31182.2|31279.2|31272.2|31151.7|31144.7|2940
1698760800000|2023-10-31 14:00:00|31186.7|31179.7|31306.7|31299.7|31361.7|31354.7|31151.7|31144.7|4763
1698764400000|2023-10-31 15:00:00|31309.2|31302.2|31296.7|31289.7|31339.2|31332.2|31241.7|31234.7|1990
1698768000000|2023-10-31 16:00:00|31291.7|31284.7|31321.7|31314.7|31341.7|31334.7|31196.7|31189.7|2548
1698771600000|2023-10-31 17:00:00|31316.7|31309.7|31354.2|31347.2|31356.7|31349.7|31251.7|31244.7|1791
1698775200000|2023-10-31 18:00:00|31356.7|31349.7|31371.7|31364.7|31376.7|31369.7|31296.7|31289.7|1124
1698778800000|2023-10-31 19:00:00|31369.2|31362.2|31361.7|31354.7|31396.7|31389.7|31336.7|31329.7|1754
1698782400000|2023-10-31 20:00:00|31356.7|31349.7|31373.2|31358.2|31385.7|31370.7|31326.7|31319.7|715
1698786000000|2023-10-31 21:00:00|31378.2|31363.2|31397.2|31367.2|31407.8|31383.2|31373.2|31358.2|26923
1698789600000|2023-10-31 22:00:00|31396.9|31366.9|31405.7|31390.7|31408.6|31393.2|31335.7|31320.7|279
1698793200000|2023-10-31 23:00:00|31410.7|31395.7|31371.7|31364.7|31410.7|31395.7|31294.2|31287.2|19361
1698796800000|2023-11-01 00:00:00|31374.2|31367.2|31481.7|31474.7|31566.7|31559.7|31374.2|31367.2|9776
1698800400000|2023-11-01 01:00:00|31479.2|31472.2|31436.7|31429.7|31544.2|31537.2|31411.7|31404.7|3776
1698804000000|2023-11-01 02:00:00|31434.2|31427.2|31501.7|31494.7|31521.7|31514.7|31366.7|31359.7|2645
1698807600000|2023-11-01 03:00:00|31499.2|31492.2|31486.6|31479.6|31541.6|31534.6|31461.7|31454.7|1598
1698811200000|2023-11-01 04:00:00|31484.1|31477.1|31549.1|31542.1|31571.6|31564.6|31441.6|31434.6|1909
1698814800000|2023-11-01 05:00:00|31546.6|31539.6|31586.6|31579.6|31601.6|31594.6|31486.6|31479.6|4417
1698818400000|2023-11-01 06:00:00|31584.1|31577.1|31679.1|31672.1|31686.6|31679.6|31576.6|31569.6|4650
1698822000000|2023-11-01 07:00:00|31681.6|31674.6|31614.1|31607.1|31684.1|31677.1|31604.1|31597.1|1492
1698825600000|2023-11-01 08:00:00|31616.6|31609.6|31526.6|31519.6|31634.1|31627.1|31509.1|31502.1|1365
1698829200000|2023-11-01 09:00:00|31524.1|31517.1|31506.6|31499.6|31566.6|31559.6|31491.6|31484.6|901
1698832800000|2023-11-01 10:00:00|31509.1|31502.1|31506.6|31499.6|31521.6|31514.6|31459.1|31452.1|715
1698836400000|2023-11-01 11:00:00|31509.1|31502.1|31496.6|31489.6|31531.6|31524.6|31466.6|31459.6|481
1698840000000|2023-11-01 12:00:00|31494.1|31487.1|31569.1|31562.1|31611.6|31604.6|31486.6|31479.6|1867
1698843600000|2023-11-01 13:00:00|31571.6|31564.6|31629.1|31622.1|31676.6|31669.6|31541.6|31534.6|1998
1698847200000|2023-11-01 14:00:00|31636.6|31629.6|31721.6|31714.6|31744.1|31737.1|31576.6|31569.6|4862
1698850800000|2023-11-01 15:00:00|31716.6|31709.6|31671.6|31664.6|31746.6|31739.6|31634.1|31627.1|3045
1698854400000|2023-11-01 16:00:00|31669.1|31662.1|31671.6|31664.6|31686.6|31679.6|31611.6|31604.6|2194
1698858000000|2023-11-01 17:00:00|31669.1|31662.1|31689.1|31682.1|31726.6|31719.6|31656.6|31649.6|1086
1698861600000|2023-11-01 18:00:00|31726.6|31719.6|31746.6|31739.6|31769.1|31762.1|31621.6|31614.6|3440
1698865200000|2023-11-01 19:00:00|31749.1|31742.1|31861.6|31854.6|31871.6|31864.6|31746.6|31739.6|4018
1698868800000|2023-11-01 20:00:00|31859.1|31852.1|31915.6|31900.6|31915.6|31904.6|31854.1|31847.1|512
1698872400000|2023-11-01 21:00:00|31900.6|31885.6|31935.3|31905.3|31937.5|31908.1|31900.6|31885.6|25813
1698876000000|2023-11-01 22:00:00|31931|31901|31905.6|31890.6|31931|31905.6|31895.6|31880.6|64
1698879600000|2023-11-01 23:00:00|31903.1|31888.1|32056.6|32049.6|32056.6|32049.6|31900.6|31885.6|18498
1698883200000|2023-11-02 00:00:00|32061.6|32054.6|32004.1|31997.1|32091.6|32084.6|31996.6|31989.6|5611
1698886800000|2023-11-02 01:00:00|32001.6|31994.6|32006.6|31999.6|32026.6|32019.6|31941.6|31934.6|3058
1698890400000|2023-11-02 02:00:00|32009.1|32002.1|31944.1|31937.1|32021.6|32014.6|31931.6|31924.6|1423
1698894000000|2023-11-02 03:00:00|31941.6|31934.6|31956.6|31949.6|31974.1|31967.1|31896.6|31889.6|2192
1698897600000|2023-11-02 04:00:00|31951.6|31944.6|31921.6|31914.6|31961.6|31954.6|31876.6|31869.6|1655
1698901200000|2023-11-02 05:00:00|31919.1|31912.1|31979.1|31972.1|31994.1|31987.1|31906.6|31899.6|3079
1698904800000|2023-11-02 06:00:00|31976.6|31969.6|31936.6|31929.6|31984.1|31977.1|31871.6|31864.6|4390
1698908400000|2023-11-02 07:00:00|31934.1|31927.1|31911.6|31904.6|31959.1|31952.1|31821.6|31814.6|3341
1698912000000|2023-11-02 08:00:00|31916.6|31909.6|32016.6|32009.6|32034.1|32027.1|31896.6|31889.6|1750
1698915600000|2023-11-02 09:00:00|32019.1|32012.1|32036.6|32029.6|32056.6|32049.6|31999.1|31992.1|565
1698919200000|2023-11-02 10:00:00|32039.1|32032.1|32039.1|32032.1|32046.6|32039.6|31996.6|31989.6|626
1698922800000|2023-11-02 11:00:00|32036.6|32029.6|32049.1|32042.1|32061.6|32054.6|32021.6|32014.6|368
1698926400000|2023-11-02 12:00:00|32051.6|32044.6|32121.6|32114.6|32126.6|32119.6|32041.6|32034.6|1711
1698930000000|2023-11-02 13:00:00|32124.1|32117.1|32129.1|32122.1|32161.6|32154.6|32071.6|32064.6|2395
1698933600000|2023-11-02 14:00:00|32131.6|32124.6|32201.6|32194.6|32201.6|32194.6|32061.6|32054.6|2032
1698937200000|2023-11-02 15:00:00|32206.6|32199.6|32206.6|32199.6|32246.6|32239.6|32186.6|32179.6|2400
1698940800000|2023-11-02 16:00:00|32201.6|32194.6|32246.6|32239.6|32246.6|32239.6|32176.6|32169.6|1788
1698944400000|2023-11-02 17:00:00|32244.1|32237.1|32321.6|32314.6|32331.6|32324.6|32216.6|32209.6|1163
1698948000000|2023-11-02 18:00:00|32324.1|32317.1|32339.1|32332.1|32341.6|32334.6|32296.6|32289.6|1069
1698951600000|2023-11-02 19:00:00|32336.6|32329.6|32311.6|32304.6|32351.6|32344.6|32291.6|32284.6|2429
1698955200000|2023-11-02 20:00:00|32309.1|32302.1|32335.6|32320.6|32340.6|32325.6|32276.6|32269.6|937
1698958800000|2023-11-02 21:00:00|32330.6|32315.6|32298.9|32268.9|32333.1|32318.1|32298.7|32268.7|21621
1698962400000|2023-11-02 22:00:00|32288.2|32258.2|32288.1|32273.1|32307.1|32290.6|32283.1|32258.2|57
1698966000000|2023-11-02 23:00:00|32290.6|32275.6|32294.1|32287.1|32326.6|32319.6|32231.6|32224.6|13900
1698969600000|2023-11-03 00:00:00|32296.6|32289.6|32374.1|32367.1|32376.6|32369.6|32281.6|32274.6|886
1698973200000|2023-11-03 01:00:00|32371.6|32364.6|32406.6|32399.6|32444.1|32437.1|32366.6|32359.6|1329
1698976800000|2023-11-03 02:00:00|32411.6|32404.6|32421.6|32414.6|32431.6|32424.6|32391.6|32384.6|491
1698980400000|2023-11-03 03:00:00|32426.6|32419.6|32366.6|32359.6|32426.6|32419.6|32366.6|32359.6|458
1698984000000|2023-11-03 04:00:00|32369.1|32362.1|32386.6|32379.6|32391.6|32384.6|32369.1|32362.1|239
1698987600000|2023-11-03 05:00:00|32384.1|32377.1|32416.6|32409.6|32421.6|32414.6|32384.1|32377.1|427
1698991200000|2023-11-03 06:00:00|32421.6|32414.6|32381.6|32374.6|32431.6|32424.6|32381.6|32374.6|428
1698994800000|2023-11-03 07:00:00|32376.6|32369.6|32401.6|32394.6|32401.6|32394.6|32361.6|32354.6|572
1698998400000|2023-11-03 08:00:00|32404.1|32397.1|32401.6|32394.6|32429.1|32422.1|32359.1|32352.1|479
1699002000000|2023-11-03 09:00:00|32404.1|32397.1|32384.1|32377.1|32406.6|32399.6|32356.6|32349.6|480
1699005600000|2023-11-03 10:00:00|32386.6|32379.6|32391.6|32384.6|32411.6|32404.6|32371.6|32364.6|448
1699009200000|2023-11-03 11:00:00|32389.1|32382.1|32419.1|32412.1|32421.6|32414.6|32364.1|32357.1|460
1699012800000|2023-11-03 12:00:00|32421.6|32414.6|32546.6|32539.6|32591.6|32584.6|32406.6|32399.6|2937
1699016400000|2023-11-03 13:00:00|32544.1|32537.1|32669.1|32662.1|32686.6|32679.6|32486.6|32479.6|3114
1699020000000|2023-11-03 14:00:00|32681.6|32674.6|32656.6|32649.6|32706.6|32699.6|32591.6|32584.6|3251
1699023600000|2023-11-03 15:00:00|32661.6|32654.6|32736.6|32729.6|32759.1|32752.1|32626.6|32619.6|2146
1699027200000|2023-11-03 16:00:00|32739.1|32732.1|32724.1|32717.1|32776.6|32769.6|32701.6|32694.6|1880
1699030800000|2023-11-03 17:00:00|32721.6|32714.6|32761.6|32754.6|32766.6|32759.6|32686.6|32679.6|1232
1699034400000|2023-11-03 18:00:00|32759.1|32752.1|32811.6|32804.6|32826.6|32819.6|32736.6|32729.6|1241
1699038000000|2023-11-03 19:00:00|32806.6|32799.6|32736.6|32729.6|32811.6|32804.6|32721.6|32714.6|2016
1699041600000|2023-11-03 20:00:00|32734.1|32727.1|32720.6|32705.6|32751.6|32744.6|32720.6|32705.6|444
1699225200000|2023-11-05 23:00:00|32768.1|32753.1|32611.5|32604.5|32791.5|32784.5|32601.5|32594.5|11712
1699228800000|2023-11-06 00:00:00|32604|32597|32691.5|32684.5|32701.5|32694.5|32551.5|32544.5|8951
1699232400000|2023-11-06 01:00:00|32689|32682|32721.5|32714.5|32771.5|32764.5|32641.5|32634.5|5213
1699236000000|2023-11-06 02:00:00|32724|32717|32731.5|32724.5|32771.5|32764.5|32711.5|32704.5|1674
1699239600000|2023-11-06 03:00:00|32734|32727|32726.5|32719.5|32761.5|32754.5|32671.5|32664.5|1909
1699243200000|2023-11-06 04:00:00|32729|32722|32686.5|32679.5|32751.5|32744.5|32676.5|32669.5|2240
1699246800000|2023-11-06 05:00:00|32689|32682|32696.5|32689.5|32716.5|32709.5|32646.5|32639.5|5137
1699250400000|2023-11-06 06:00:00|32694|32687|32701.5|32694.5|32756.5|32749.5|32671.5|32664.5|4789
1699254000000|2023-11-06 07:00:00|32704|32697|32716.5|32709.5|32729|32722|32679|32672|724
1699257600000|2023-11-06 08:00:00|32721.5|32714.5|32711.5|32704.5|32761.5|32754.5|32686.5|32679.5|3340
1699261200000|2023-11-06 09:00:00|32706.5|32699.5|32691.5|32684.5|32716.5|32709.5|32676.5|32669.5|604
1699264800000|2023-11-06 10:00:00|32694|32687|32681.5|32674.5|32714|32707|32666.5|32659.5|711
1699268400000|2023-11-06 11:00:00|32679|32672|32671.5|32664.5|32684|32677|32656.5|32649.5|262
1699272000000|2023-11-06 12:00:00|32669|32662|32696.5|32689.5|32706.5|32699.5|32661.5|32654.5|397
1699275600000|2023-11-06 13:00:00|32699|32692|32671.5|32664.5|32701.5|32694.5|32659|32652|665
1699279200000|2023-11-06 14:00:00|32674|32667|32576.5|32569.5|32701.5|32694.5|32571.5|32564.5|2905
1699282800000|2023-11-06 15:00:00|32581.5|32574.5|32561.5|32554.5|32589|32582|32501.5|32494.5|2754
1699286400000|2023-11-06 16:00:00|32559|32552|32606.5|32599.5|32614|32607|32544|32537|1832
1699290000000|2023-11-06 17:00:00|32609|32602|32576.5|32569.5|32616.5|32609.5|32551.5|32544.5|1078
1699293600000|2023-11-06 18:00:00|32574|32567|32511.5|32504.5|32576.5|32569.5|32481.5|32474.5|962
1699297200000|2023-11-06 19:00:00|32514|32507|32576.5|32569.5|32576.5|32569.5|32476.5|32469.5|1070
1699300800000|2023-11-06 20:00:00|32574|32567|32606.5|32599.5|32606.5|32599.5|32556.5|32549.5|2135
1699304400000|2023-11-06 21:00:00|32609|32602|32625.6|32595.6|32625.7|32609.5|32596.5|32589.5|263
1699308000000|2023-11-06 22:00:00|32626|32596|32624.9|32594.9|32629.1|32599.1|32624|32594|0
1699311600000|2023-11-06 23:00:00|32618.7|32588.7|32556.5|32549.5|32639|32632|32556.5|32549.5|13932
1699315200000|2023-11-07 00:00:00|32559|32552|32471.5|32464.5|32571.5|32564.5|32436.5|32429.5|6785
1699318800000|2023-11-07 01:00:00|32469|32462|32466.5|32459.5|32546.5|32539.5|32426.5|32419.5|3638
1699322400000|2023-11-07 02:00:00|32469|32462|32391.5|32384.5|32471.5|32464.5|32371.5|32364.5|1960
1699326000000|2023-11-07 03:00:00|32389|32382|32346.5|32339.5|32411.5|32404.5|32326.5|32319.5|2431
1699329600000|2023-11-07 04:00:00|32344|32337|32296.5|32289.5|32351.5|32344.5|32284|32277|2468
1699333200000|2023-11-07 05:00:00|32294|32287|32256.5|32249.5|32331.5|32324.5|32256.5|32249.5|4352
1699336800000|2023-11-07 06:00:00|32259|32252|32241.5|32234.5|32301.5|32294.5|32241.5|32234.5|4159
1699340400000|2023-11-07 07:00:00|32239|32232|32231.5|32224.5|32259|32252|32206.5|32199.5|1062
1699344000000|2023-11-07 08:00:00|32236.5|32229.5|32271.5|32264.5|32331.5|32324.5|32224|32217|2156
1699347600000|2023-11-07 09:00:00|32276.5|32269.5|32236.5|32229.5|32276.5|32269.5|32211.5|32204.5|813
1699351200000|2023-11-07 10:00:00|32231.5|32224.5|32296.5|32289.5|32321.5|32314.5|32226.5|32219.5|905
1699354800000|2023-11-07 11:00:00|32294|32287|32271.5|32264.5|32299|32292|32231.5|32224.5|704
1699358400000|2023-11-07 12:00:00|32269|32262|32306.5|32299.5|32306.5|32299.5|32261.5|32254.5|493
1699362000000|2023-11-07 13:00:00|32301.5|32294.5|32386.5|32379.5|32386.5|32379.5|32296.5|32289.5|1006
1699365600000|2023-11-07 14:00:00|32381.5|32374.5|32401.5|32394.5|32409|32402|32316.5|32309.5|2105
1699369200000|2023-11-07 15:00:00|32404|32397|32506.5|32499.5|32531.5|32524.5|32389|32382|2481
1699372800000|2023-11-07 16:00:00|32504|32497|32451.5|32444.5|32509|32502|32426.5|32419.5|1687
1699376400000|2023-11-07 17:00:00|32449|32442|32456.5|32449.5|32459|32452|32399|32392|1126
1699380000000|2023-11-07 18:00:00|32461.5|32454.5|32511.5|32504.5|32526.5|32519.5|32451.5|32444.5|929
1699383600000|2023-11-07 19:00:00|32506.5|32499.5|32476.5|32469.5|32521.5|32514.5|32466.5|32459.5|885
1699387200000|2023-11-07 20:00:00|32479|32472|32476.5|32469.5|32526.5|32519.5|32466.5|32459.5|865
1699390800000|2023-11-07 21:00:00|32479|32472|32515.6|32485.6|32515.6|32497|32471.5|32464.5|187
1699394400000|2023-11-07 22:00:00|32515.4|32485.4|32530.5|32500.5|32530.5|32500.5|32511.6|32481.6|0
1699398000000|2023-11-07 23:00:00|32530.2|32500.2|32514|32507|32571.5|32564.5|32498|32483|12866
1699401600000|2023-11-08 00:00:00|32516.5|32509.5|32381.5|32374.5|32519|32512|32361.5|32354.5|4939
1699405200000|2023-11-08 01:00:00|32376.5|32369.5|32371.5|32364.5|32391.5|32384.5|32276.5|32269.5|4247
1699408800000|2023-11-08 02:00:00|32376.5|32369.5|32371.5|32364.5|32391.5|32384.5|32314|32307|1536
1699412400000|2023-11-08 03:00:00|32369|32362|32096.5|32089.5|32376.5|32369.5|32051.5|32044.5|4186
1699416000000|2023-11-08 04:00:00|32101.5|32094.5|32246.5|32239.5|32271.5|32264.5|32086.5|32079.5|4102
1699419600000|2023-11-08 05:00:00|32249|32242|32191.5|32184.5|32274|32267|32186.5|32179.5|3135
1699423200000|2023-11-08 06:00:00|32186.5|32179.5|32144|32137|32194|32187|32136.5|32129.5|2482
1699426800000|2023-11-08 07:00:00|32136.5|32129.5|32161.5|32154.5|32181.5|32174.5|32111.5|32104.5|1066
1699430400000|2023-11-08 08:00:00|32159|32152|32211.5|32204.5|32246.5|32239.5|32149|32142|1346
1699434000000|2023-11-08 09:00:00|32209|32202|32206.5|32199.5|32229|32222|32146.5|32139.5|1093
1699437600000|2023-11-08 10:00:00|32204|32197|32236.5|32229.5|32251.5|32244.5|32184|32177|771
1699441200000|2023-11-08 11:00:00|32239|32232|32256.5|32249.5|32279|32272|32236.5|32229.5|441
1699444800000|2023-11-08 12:00:00|32261.5|32254.5|32321.5|32314.5|32334|32327|32244|32237|900
1699448400000|2023-11-08 13:00:00|32319|32312|32346.5|32339.5|32351.5|32344.5|32306.5|32299.5|745
1699452000000|2023-11-08 14:00:00|32349|32342|32431.5|32424.5|32474|32467|32346.5|32339.5|1694
1699455600000|2023-11-08 15:00:00|32436.5|32429.5|32276.5|32269.5|32441.5|32434.5|32271.5|32264.5|2737
1699459200000|2023-11-08 16:00:00|32279|32272|32261.5|32254.5|32311.5|32304.5|32231.5|32224.5|2050
1699462800000|2023-11-08 17:00:00|32266.5|32259.5|32271.5|32264.5|32274|32267|32171.5|32164.5|1395
1699466400000|2023-11-08 18:00:00|32269|32262|32291.5|32284.5|32309|32302|32254|32247|698
1699470000000|2023-11-08 19:00:00|32296.5|32289.5|32276.5|32269.5|32321.5|32314.5|32271.5|32264.5|452
1699473600000|2023-11-08 20:00:00|32281.5|32274.5|32331.5|32324.5|32346.5|32339.5|32279|32272|1119
1699477200000|2023-11-08 21:00:00|32329|32322|32331.1|32301.1|32332.4|32322|32306.5|32299.5|203
1699480800000|2023-11-08 22:00:00|32332|32302|32313|32283|32336.6|32306.6|32312.9|32282.9|0
1699484400000|2023-11-08 23:00:00|32312.9|32282.9|32299|32292|32339|32332|32279|32271.8|14175
1699488000000|2023-11-09 00:00:00|32296.5|32289.5|32381.5|32374.5|32394|32387|32206.5|32199.5|5115
1699491600000|2023-11-09 01:00:00|32379|32372|32381.5|32374.5|32506.5|32499.5|32376.5|32369.5|3940
1699495200000|2023-11-09 02:00:00|32384|32377|32476.5|32469.5|32506.5|32499.5|32371.5|32364.5|2111
1699498800000|2023-11-09 03:00:00|32481.5|32474.5|32506.5|32499.5|32516.5|32509.5|32436.5|32429.5|1649
1699502400000|2023-11-09 04:00:00|32511.5|32504.5|32646.5|32639.5|32661.5|32654.5|32506.5|32499.5|3550
1699506000000|2023-11-09 05:00:00|32651.5|32644.5|32691.5|32684.5|32736.5|32729.5|32636.5|32629.5|6352
1699509600000|2023-11-09 06:00:00|32681.5|32674.5|32656.5|32649.5|32684|32677|32594|32587|4872
1699513200000|2023-11-09 07:00:00|32659|32652|32596.5|32589.5|32671.5|32664.5|32586.5|32579.5|2270
1699516800000|2023-11-09 08:00:00|32599|32592|32636.5|32629.5|32686.5|32679.5|32531.5|32524.5|8924
1699520400000|2023-11-09 09:00:00|32639|32632|32651.5|32644.5|32666.5|32659.5|32611.5|32604.5|816
1699524000000|2023-11-09 10:00:00|32646.5|32639.5|32694|32687|32706.5|32699.5|32644|32637|1165
1699527600000|2023-11-09 11:00:00|32691.5|32684.5|32656.5|32649.5|32701.5|32694.5|32646.5|32639.5|415
1699531200000|2023-11-09 12:00:00|32661.5|32654.5|32681.5|32674.5|32686.5|32679.5|32661.5|32654.5|481
1699534800000|2023-11-09 13:00:00|32684|32677|32706.5|32699.5|32716.5|32709.5|32671.5|32664.5|918
1699538400000|2023-11-09 14:00:00|32709|32702|32834|32827|32841.5|32834.5|32696.5|32689.5|2988
1699542000000|2023-11-09 15:00:00|32836.5|32829.5|32791.5|32784.5|32846.5|32839.5|32686.5|32679.5|3999
1699545600000|2023-11-09 16:00:00|32794|32787|32871.5|32864.5|32876.5|32869.5|32791.5|32784.5|3165
1699549200000|2023-11-09 17:00:00|32866.5|32859.5|32841.5|32834.5|32876.5|32869.5|32821.5|32814.5|834
1699552800000|2023-11-09 18:00:00|32839|32832|32699|32692|32841.5|32834.5|32626.5|32619.5|3591
1699556400000|2023-11-09 19:00:00|32696.5|32689.5|32576.5|32569.5|32696.5|32689.5|32556.5|32549.5|2874
1699560000000|2023-11-09 20:00:00|32571.5|32564.5|32531.5|32524.5|32586.5|32579.5|32511.5|32504.5|2237
1699563600000|2023-11-09 21:00:00|32526.5|32519.5|32529.9|32499.9|32546.5|32539.5|32514|32499.8|539
1699567200000|2023-11-09 22:00:00|32529.1|32499.1|32511.1|32481.1|32530.6|32500.6|32477.3|32447.3|0
1699570800000|2023-11-09 23:00:00|32510.2|32480.2|32454|32447|32511.5|32493|32415.5|32400.5|16613
1699574400000|2023-11-10 00:00:00|32446.5|32439.5|32369|32362|32484|32477|32251.5|32244.5|5265
1699578000000|2023-11-10 01:00:00|32371.5|32364.5|32329|32322|32456.5|32449.5|32326.5|32319.5|3172
1699581600000|2023-11-10 02:00:00|32326.5|32319.5|32451.5|32444.5|32506.5|32499.5|32311.5|32304.5|2396
1699585200000|2023-11-10 03:00:00|32454|32447|32426.5|32419.5|32489|32482|32401.5|32394.5|1484
1699588800000|2023-11-10 04:00:00|32424|32417|32541.5|32534.5|32594|32587|32421.5|32414.5|1913
1699592400000|2023-11-10 05:00:00|32544|32537|32596.5|32589.5|32611.5|32604.5|32521.5|32514.5|3333
1699596000000|2023-11-10 06:00:00|32591.5|32584.5|32591.5|32584.5|32624|32617|32571.5|32564.5|2233
1699599600000|2023-11-10 07:00:00|32589|32582|32596.5|32589.5|32629|32622|32589|32582|900
1699603200000|2023-11-10 08:00:00|32601.5|32594.5|32544|32537|32634|32627|32526.5|32519.5|1936
1699606800000|2023-11-10 09:00:00|32541.5|32534.5|32546.5|32539.5|32546.5|32539.5|32466.5|32459.5|1214
1699610400000|2023-11-10 10:00:00|32549|32542|32486.5|32479.5|32554|32547|32471.5|32464.5|576
1699614000000|2023-11-10 11:00:00|32484|32477|32476.5|32469.5|32491.5|32484.5|32424|32417|700
1699617600000|2023-11-10 12:00:00|32474|32467|32581.5|32574.5|32596.5|32589.5|32466.5|32459.5|1755
1699621200000|2023-11-10 13:00:00|32584|32577|32626.5|32619.5|32641.5|32634.5|32549|32542|1245
1699624800000|2023-11-10 14:00:00|32624|32617|32604|32597|32639|32632|32541.5|32534.5|2097
1699628400000|2023-11-10 15:00:00|32591.5|32584.5|32571.5|32564.5|32611.5|32604.5|32491.5|32484.5|3337
1699632000000|2023-11-10 16:00:00|32566.5|32559.5|32706.5|32699.5|32709|32702|32566.5|32559.5|2794
1699635600000|2023-11-10 17:00:00|32709|32702|32801.5|32794.5|32816.5|32809.5|32701.5|32694.5|1834
1699639200000|2023-11-10 18:00:00|32796.5|32789.5|32851.5|32844.5|32856.5|32849.5|32786.5|32779.5|1679
1699642800000|2023-11-10 19:00:00|32841.5|32834.5|32891.5|32884.5|32901.5|32894.5|32841.5|32834.5|1001
1699646400000|2023-11-10 20:00:00|32889|32882|32891.5|32884.5|32926.5|32919.5|32876.5|32869.5|1495
1699650000000|2023-11-10 21:00:00|32894|32887|32831.2|32801.2|32906.5|32899.5|32816.5|32801.2|446
1699830000000|2023-11-12 23:00:00|32830.5|32815.5|32896.5|32889.5|33001.5|32994.5|32820.5|32805.5|15897
1699833600000|2023-11-13 00:00:00|32891.5|32884.5|32746.5|32739.5|32921.5|32914.5|32731.5|32724.5|4734
1699837200000|2023-11-13 01:00:00|32744|32737|32719|32712|32781.5|32774.5|32681.5|32674.5|3222
1699840800000|2023-11-13 02:00:00|32721.5|32714.5|32684|32677|32794|32787|32684|32677|2284
1699844400000|2023-11-13 03:00:00|32686.5|32679.5|32566.5|32559.5|32686.5|32679.5|32566.5|32559.5|2413
1699848000000|2023-11-13 04:00:00|32564|32557|32536.5|32529.5|32611.5|32604.5|32531.5|32524.5|1944
1699851600000|2023-11-13 05:00:00|32539|32532|32566.5|32559.5|32596.5|32589.5|32501.5|32494.5|3397
1699855200000|2023-11-13 06:00:00|32569|32562|32604|32597|32626.5|32619.5|32561.5|32554.5|2375
1699858800000|2023-11-13 07:00:00|32601.5|32594.5|32616.5|32609.5|32634|32627|32576.5|32569.5|807
1699862400000|2023-11-13 08:00:00|32619|32612|32666.5|32659.5|32671.5|32664.5|32596.5|32589.5|829
1699866000000|2023-11-13 09:00:00|32669|32662|32686.5|32679.5|32726.5|32719.5|32666.5|32659.5|613
1699869600000|2023-11-13 10:00:00|32684|32677|32691.5|32684.5|32701.5|32694.5|32639|32632|430
1699873200000|2023-11-13 11:00:00|32694|32687|32639|32632|32706.5|32699.5|32626.5|32619.5|455
1699876800000|2023-11-13 12:00:00|32636.5|32629.5|32609|32602|32644|32637|32586.5|32579.5|660
1699880400000|2023-11-13 13:00:00|32606.5|32599.5|32601.5|32594.5|32671.5|32664.5|32591.5|32584.5|1020
1699884000000|2023-11-13 14:00:00|32604|32597|32661.5|32654.5|32671.5|32664.5|32601.5|32594.5|1563
1699887600000|2023-11-13 15:00:00|32656.5|32649.5|32741.5|32734.5|32751.5|32744.5|32584|32577|3232
1699891200000|2023-11-13 16:00:00|32739|32732|32811.5|32804.5|32831.5|32824.5|32731.5|32724.5|1557
1699894800000|2023-11-13 17:00:00|32809|32802|32776.5|32769.5|32816.5|32809.5|32759|32752|860
1699898400000|2023-11-13 18:00:00|32771.5|32764.5|32761.5|32754.5|32801.5|32794.5|32736.5|32729.5|733
1699902000000|2023-11-13 19:00:00|32759|32752|32774|32767|32801.5|32794.5|32751.5|32744.5|638
1699905600000|2023-11-13 20:00:00|32771.5|32764.5|32784|32777|32801.5|32794.5|32761.5|32754.5|803
1699909200000|2023-11-13 21:00:00|32781.5|32774.5|32794.8|32764.8|32794.8|32779.5|32779|32764.8|150
1699912800000|2023-11-13 22:00:00|32793.3|32763.3|32793.5|32763.5|32795.4|32765.4|32790.8|32760.8|0
1699916400000|2023-11-13 23:00:00|32791.9|32761.9|32806.5|32799.5|32866.5|32859.5|32791.9|32761.9|11015
1699920000000|2023-11-14 00:00:00|32804|32797|32686.5|32679.5|32836.5|32829.5|32684|32677|5270
1699923600000|2023-11-14 01:00:00|32689|32682|32836.5|32829.5|32846.5|32839.5|32671.5|32664.5|3725
1699927200000|2023-11-14 02:00:00|32834|32827|32741.5|32734.5|32846.5|32839.5|32731.5|32724.5|1574
1699930800000|2023-11-14 03:00:00|32739|32732|32816.5|32809.5|32826.5|32819.5|32701.5|32694.5|1767
1699934400000|2023-11-14 04:00:00|32814|32807|32801.5|32794.5|32819|32812|32771.5|32764.5|1053
1699938000000|2023-11-14 05:00:00|32796.5|32789.5|32736.5|32729.5|32806.5|32799.5|32716.5|32709.5|3270
1699941600000|2023-11-14 06:00:00|32734|32727|32704|32697|32734|32727|32691.5|32684.5|2975
1699945200000|2023-11-14 07:00:00|32706.5|32699.5|32764|32757|32766.5|32759.5|32681.5|32674.5|839
1699948800000|2023-11-14 08:00:00|32766.5|32759.5|32771.5|32764.5|32784|32777|32706.5|32699.5|816
1699952400000|2023-11-14 09:00:00|32766.5|32759.5|32789|32782|32791.5|32784.5|32756.5|32749.5|942
1699956000000|2023-11-14 10:00:00|32791.5|32784.5|32776.5|32769.5|32806.5|32799.5|32761.5|32754.5|395
1699959600000|2023-11-14 11:00:00|32779|32772|32786.5|32779.5|32791.5|32784.5|32761.5|32754.5|257
1699963200000|2023-11-14 12:00:00|32781.5|32774.5|32781.5|32774.5|32801.5|32794.5|32766.5|32759.5|379
1699966800000|2023-11-14 13:00:00|32784|32777|33031.5|33024.5|33056.5|33049.5|32771.5|32764.5|4365
1699970400000|2023-11-14 14:00:00|33029|33022|33061.5|33054.5|33079|33072|32986.5|32979.5|3411
1699974000000|2023-11-14 15:00:00|33066.5|33059.5|33201.5|33194.5|33231.5|33224.5|33056.5|33049.5|3511
1699977600000|2023-11-14 16:00:00|33204|33197|33149|33142|33246.5|33239.5|33141.5|33134.5|3018
1699981200000|2023-11-14 17:00:00|33151.5|33144.5|33176.5|33169.5|33181.5|33174.5|33131.5|33124.5|1404
1699984800000|2023-11-14 18:00:00|33174|33167|33176.5|33169.5|33211.5|33204.5|33171.5|33164.5|1146
1699988400000|2023-11-14 19:00:00|33174|33167|33196.5|33189.5|33206.5|33199.5|33146.5|33139.5|755
1699992000000|2023-11-14 20:00:00|33201.5|33194.5|33206.5|33199.5|33241.5|33234.5|33191.5|33184.5|1624
1699995600000|2023-11-14 21:00:00|33211.5|33204.5|33250.2|33220.2|33250.2|33232|33211.5|33204.5|202
1699999200000|2023-11-14 22:00:00|33249.7|33219.7|33243.4|33213.4|33257.2|33227.2|33239.4|33209.4|0
1700002800000|2023-11-14 23:00:00|33244.6|33214.6|33241.5|33234.5|33309|33302|33231.5|33214|15852
1700006400000|2023-11-15 00:00:00|33244|33237|33336.5|33329.5|33376.5|33369.5|33201.5|33194.5|7095
1700010000000|2023-11-15 01:00:00|33339|33332|33331.5|33324.5|33391.5|33384.5|33266.5|33259.5|4210
1700013600000|2023-11-15 02:00:00|33336.5|33329.5|33441.4|33434.4|33491.4|33484.4|33296.5|33289.5|3549
1700017200000|2023-11-15 03:00:00|33443.9|33436.9|33478.9|33471.9|33486.4|33479.4|33421.4|33414.4|3417
1700020800000|2023-11-15 04:00:00|33476.4|33469.4|33451.4|33444.4|33496.4|33489.4|33441.4|33434.4|2698
1700024400000|2023-11-15 05:00:00|33448.9|33441.9|33528.9|33521.9|33568.9|33561.9|33436.4|33429.4|6116
1700028000000|2023-11-15 06:00:00|33531.4|33524.4|33486.4|33479.4|33536.4|33529.4|33446.4|33439.4|5225
1700031600000|2023-11-15 07:00:00|33481.4|33474.4|33446.4|33439.4|33488.9|33481.9|33436.4|33429.4|1405
1700035200000|2023-11-15 08:00:00|33448.9|33441.9|33491.4|33484.4|33511.4|33504.4|33436.4|33429.4|1749
1700038800000|2023-11-15 09:00:00|33488.9|33481.9|33376.4|33369.4|33501.4|33494.4|33356.4|33349.4|1199
1700042400000|2023-11-15 10:00:00|33371.4|33364.4|33476.4|33469.4|33496.4|33489.4|33366.4|33359.4|865
1700046000000|2023-11-15 11:00:00|33478.9|33471.9|33551.4|33544.4|33556.4|33549.4|33466.4|33459.4|1040
1700049600000|2023-11-15 12:00:00|33548.9|33541.9|33551.4|33544.4|33561.4|33554.4|33516.4|33509.4|1022
1700053200000|2023-11-15 13:00:00|33546.4|33539.4|33508.9|33501.9|33601.4|33594.4|33456.4|33449.4|2242
1700056800000|2023-11-15 14:00:00|33511.4|33504.4|33453.9|33446.9|33536.4|33529.4|33431.4|33424.4|2420
1700060400000|2023-11-15 15:00:00|33456.4|33449.4|33566.4|33559.4|33578.9|33571.9|33431.4|33424.4|1928
1700064000000|2023-11-15 16:00:00|33568.9|33561.9|33496.4|33489.4|33596.4|33589.4|33476.4|33469.4|2310
1700067600000|2023-11-15 17:00:00|33501.4|33494.4|33421.4|33414.4|33518.9|33511.9|33406.4|33399.4|1749
1700071200000|2023-11-15 18:00:00|33416.4|33409.4|33411.4|33404.4|33431.4|33424.4|33351.4|33344.4|1422
1700074800000|2023-11-15 19:00:00|33413.9|33406.9|33406.4|33399.4|33453.9|33446.9|33356.4|33349.4|889
1700078400000|2023-11-15 20:00:00|33401.4|33394.4|33396.4|33389.4|33433.9|33426.9|33373.9|33366.9|1412
1700082000000|2023-11-15 21:00:00|33393.9|33386.9|33390.6|33360.6|33398.9|33391.9|33358.9|33351.9|368
1700085600000|2023-11-15 22:00:00|33391|33361|33394.1|33364.1|33394.7|33364.7|33389.4|33359.4|0
1700089200000|2023-11-15 23:00:00|33398.2|33368.2|33406.4|33399.4|33431.4|33424.4|33351.4|33344.4|18898
1700092800000|2023-11-16 00:00:00|33408.9|33401.9|33511.4|33504.4|33623.9|33616.9|33396.4|33389.4|6416
1700096400000|2023-11-16 01:00:00|33501.4|33494.4|33281.4|33274.4|33523.9|33516.9|33281.4|33274.4|4469
1700100000000|2023-11-16 02:00:00|33286.4|33279.4|33251.4|33244.4|33328.9|33321.9|33231.4|33224.4|3326
1700103600000|2023-11-16 03:00:00|33253.9|33246.9|33261.4|33254.4|33321.4|33314.4|33246.4|33239.4|1728
1700107200000|2023-11-16 04:00:00|33256.4|33249.4|33411.4|33404.4|33411.4|33404.4|33251.4|33244.4|2369
1700110800000|2023-11-16 05:00:00|33408.9|33401.9|33411.4|33404.4|33478.9|33471.9|33396.4|33389.4|4675
1700114400000|2023-11-16 06:00:00|33406.4|33399.4|33443.9|33436.9|33461.4|33454.4|33391.4|33384.4|2968
1700118000000|2023-11-16 07:00:00|33446.4|33439.4|33406.4|33399.4|33448.9|33441.9|33401.4|33394.4|1056
1700121600000|2023-11-16 08:00:00|33403.9|33396.9|33456.4|33449.4|33488.9|33481.9|33388.9|33381.9|2023
1700125200000|2023-11-16 09:00:00|33453.9|33446.9|33423.9|33416.9|33476.4|33469.4|33408.9|33401.9|541
1700128800000|2023-11-16 10:00:00|33426.4|33419.4|33458.9|33451.9|33481.4|33474.4|33421.4|33414.4|380
1700132400000|2023-11-16 11:00:00|33456.4|33449.4|33471.4|33464.4|33481.4|33474.4|33446.4|33439.4|218
1700136000000|2023-11-16 12:00:00|33466.4|33459.4|33398.9|33391.9|33471.4|33464.4|33376.4|33369.4|1121
1700139600000|2023-11-16 13:00:00|33401.4|33394.4|33456.4|33449.4|33466.4|33459.4|33371.4|33364.4|1497
1700143200000|2023-11-16 14:00:00|33451.4|33444.4|33408.9|33401.9|33451.4|33444.4|33341.4|33334.4|1869
1700146800000|2023-11-16 15:00:00|33411.4|33404.4|33248.9|33241.9|33416.4|33409.4|33236.4|33229.4|3724
1700150400000|2023-11-16 16:00:00|33251.4|33244.4|33266.4|33259.4|33276.4|33269.4|33211.4|33204.4|1821
1700154000000|2023-11-16 17:00:00|33263.9|33256.9|33361.4|33354.4|33386.4|33379.4|33261.4|33254.4|1202
1700157600000|2023-11-16 18:00:00|33358.9|33351.9|33321.4|33314.4|33373.9|33366.9|33306.4|33299.4|832
1700161200000|2023-11-16 19:00:00|33323.9|33316.9|33381.4|33374.4|33396.4|33389.4|33313.9|33306.9|636
1700164800000|2023-11-16 20:00:00|33383.9|33376.9|33403.9|33396.9|33411.4|33404.4|33361.4|33354.4|1145
1700168400000|2023-11-16 21:00:00|33401.4|33394.4|33439.6|33409.6|33441|33429.4|33386.4|33379.4|381
1700172000000|2023-11-16 22:00:00|33439.7|33409.7|33439.6|33409.6|33440.3|33410.3|33433.2|33403.2|0
1700175600000|2023-11-16 23:00:00|33438.6|33408.6|33306.4|33299.4|33439.9|33409.9|33303.9|33296.9|12212
1700179200000|2023-11-17 00:00:00|33301.4|33294.4|33486.4|33479.4|33531.4|33524.4|33266.4|33259.4|5638
1700182800000|2023-11-17 01:00:00|33481.4|33474.4|33456.4|33449.4|33526.4|33519.4|33406.4|33399.4|3035
1700186400000|2023-11-17 02:00:00|33446.4|33439.4|33421.4|33414.4|33476.4|33469.4|33386.4|33379.4|2131
1700190000000|2023-11-17 03:00:00|33416.4|33409.4|33506.4|33499.4|33513.9|33506.9|33416.4|33409.4|1977
1700193600000|2023-11-17 04:00:00|33508.9|33501.9|33511.4|33504.4|33516.4|33509.4|33461.4|33454.4|1629
1700197200000|2023-11-17 05:00:00|33516.4|33509.4|33586.4|33579.4|33586.4|33579.4|33481.4|33474.4|4883
1700200800000|2023-11-17 06:00:00|33583.9|33576.9|33591.4|33584.4|33616.4|33609.4|33561.4|33554.4|2897
1700204400000|2023-11-17 07:00:00|33588.9|33581.9|33553.9|33546.9|33603.9|33596.9|33546.4|33539.4|869
1700208000000|2023-11-17 08:00:00|33556.4|33549.4|33511.4|33504.4|33598.9|33591.9|33496.4|33489.4|1189
1700211600000|2023-11-17 09:00:00|33506.4|33499.4|33433.9|33426.9|33521.4|33514.4|33416.4|33409.4|1389
1700215200000|2023-11-17 10:00:00|33431.4|33424.4|33461.4|33454.4|33496.4|33489.4|33426.4|33419.4|768
1700218800000|2023-11-17 11:00:00|33463.9|33456.9|33461.4|33454.4|33463.9|33456.9|33421.4|33414.4|792
1700222400000|2023-11-17 12:00:00|33458.9|33451.9|33451.4|33444.4|33493.9|33486.9|33443.9|33436.9|758
1700226000000|2023-11-17 13:00:00|33453.9|33446.9|33441.4|33434.4|33491.4|33484.4|33436.4|33429.4|700
1700229600000|2023-11-17 14:00:00|33438.9|33431.9|33446.4|33439.4|33476.4|33469.4|33396.4|33389.4|1442
1700233200000|2023-11-17 15:00:00|33441.4|33434.4|33501.4|33494.4|33516.4|33509.4|33401.4|33394.4|1270
1700236800000|2023-11-17 16:00:00|33498.9|33491.9|33506.4|33499.4|33506.4|33499.4|33446.4|33439.4|1464
1700240400000|2023-11-17 17:00:00|33501.4|33494.4|33536.4|33529.4|33553.9|33546.9|33501.4|33494.4|1234
1700244000000|2023-11-17 18:00:00|33538.9|33531.9|33551.4|33544.4|33576.4|33569.4|33526.4|33519.4|627
1700247600000|2023-11-17 19:00:00|33553.9|33546.9|33531.4|33524.4|33571.4|33564.4|33526.4|33519.4|259
1700251200000|2023-11-17 20:00:00|33528.9|33521.9|33536.4|33529.4|33551.4|33544.4|33501.4|33494.4|938
1700254800000|2023-11-17 21:00:00|33533.9|33526.9|33505.3|33475.3|33536.4|33529.4|33493.9|33475.3|311
1700434800000|2023-11-19 23:00:00|33517.9|33502.9|33541.4|33534.4|33541.4|33534.4|33476.4|33469.4|12804
1700438400000|2023-11-20 00:00:00|33546.4|33539.4|33696.4|33689.4|33868.9|33861.9|33518.9|33511.9|6653
1700442000000|2023-11-20 01:00:00|33691.4|33684.4|33571.4|33564.4|33706.4|33699.4|33521.4|33514.4|4291
1700445600000|2023-11-20 02:00:00|33576.4|33569.4|33536.4|33529.4|33626.4|33619.4|33506.4|33499.4|2025
1700449200000|2023-11-20 03:00:00|33533.9|33526.9|33421.4|33414.4|33586.4|33579.4|33411.4|33404.4|2653
1700452800000|2023-11-20 04:00:00|33416.4|33409.4|33423.9|33416.9|33461.4|33454.4|33356.4|33349.4|2976
1700456400000|2023-11-20 05:00:00|33421.4|33414.4|33368.9|33361.9|33486.4|33479.4|33366.4|33359.4|4719
1700460000000|2023-11-20 06:00:00|33371.4|33364.4|33341.4|33334.4|33411.4|33404.4|33321.4|33314.4|2989
1700463600000|2023-11-20 07:00:00|33346.4|33339.4|33311.4|33304.4|33356.4|33349.4|33311.4|33304.4|483
1700467200000|2023-11-20 08:00:00|33316.4|33309.4|33261.4|33254.4|33348.9|33341.9|33261.4|33254.4|1196
1700470800000|2023-11-20 09:00:00|33263.9|33256.9|33291.4|33284.4|33316.4|33309.4|33258.9|33251.9|1096
1700474400000|2023-11-20 10:00:00|33293.9|33286.9|33291.4|33284.4|33336.4|33329.4|33263.9|33256.9|957
1700478000000|2023-11-20 11:00:00|33293.9|33286.9|33266.4|33259.4|33296.4|33289.4|33226.4|33219.4|1197
1700481600000|2023-11-20 12:00:00|33263.9|33256.9|33206.4|33199.4|33281.4|33274.4|33196.4|33189.4|1257
1700485200000|2023-11-20 13:00:00|33208.9|33201.9|33246.4|33239.4|33251.4|33244.4|33198.9|33191.9|489
1700488800000|2023-11-20 14:00:00|33248.9|33241.9|33323.9|33316.9|33323.9|33316.9|33236.4|33229.4|1421
1700492400000|2023-11-20 15:00:00|33326.4|33319.4|33266.4|33259.4|33361.4|33354.4|33246.4|33239.4|1565
1700496000000|2023-11-20 16:00:00|33271.4|33264.4|33266.4|33259.4|33296.4|33289.4|33246.4|33239.4|1300
1700499600000|2023-11-20 17:00:00|33263.9|33256.9|33276.4|33269.4|33301.4|33294.4|33261.4|33254.4|550
1700503200000|2023-11-20 18:00:00|33278.9|33271.9|33368.9|33361.9|33376.4|33369.4|33271.4|33264.4|877
1700506800000|2023-11-20 19:00:00|33366.4|33359.4|33411.4|33404.4|33416.4|33409.4|33351.4|33344.4|657
1700510400000|2023-11-20 20:00:00|33406.4|33399.4|33388.9|33381.9|33441.4|33434.4|33371.4|33364.4|1606
1700514000000|2023-11-20 21:00:00|33386.4|33379.4|33425.5|33395.5|33425.5|33409.4|33371.4|33364.4|290
1700517600000|2023-11-20 22:00:00|33425.6|33395.6|33429.6|33399.6|33433.7|33403.7|33424.4|33394.4|0
1700521200000|2023-11-20 23:00:00|33429.9|33399.9|33456.4|33449.4|33480.4|33465.4|33388.9|33381.9|11817
1700524800000|2023-11-21 00:00:00|33458.9|33451.9|33311.4|33304.4|33471.4|33464.4|33303.9|33296.9|4696
1700528400000|2023-11-21 01:00:00|33308.9|33301.9|33381.4|33374.4|33396.4|33389.4|33261.4|33254.4|3202
1700532000000|2023-11-21 02:00:00|33376.4|33369.4|33366.4|33359.4|33408.9|33401.9|33326.4|33319.4|1475
1700535600000|2023-11-21 03:00:00|33368.9|33361.9|33376.4|33369.4|33431.4|33424.4|33341.4|33334.4|1583
1700539200000|2023-11-21 04:00:00|33373.9|33366.9|33396.4|33389.4|33441.4|33434.4|33351.4|33344.4|1491
1700542800000|2023-11-21 05:00:00|33398.9|33391.9|33366.4|33359.4|33438.9|33431.9|33331.4|33324.4|3509
1700546400000|2023-11-21 06:00:00|33368.9|33361.9|33361.4|33354.4|33368.9|33361.9|33321.4|33314.4|2383
1700550000000|2023-11-21 07:00:00|33358.9|33351.9|33261.4|33254.4|33358.9|33351.9|33251.4|33244.4|1036
1700553600000|2023-11-21 08:00:00|33258.9|33251.9|33226.4|33219.4|33281.4|33274.4|33206.4|33199.4|1301
1700557200000|2023-11-21 09:00:00|33223.9|33216.9|33246.4|33239.4|33306.4|33299.4|33211.4|33204.4|508
1700560800000|2023-11-21 10:00:00|33248.9|33241.9|33261.4|33254.4|33291.4|33284.4|33238.9|33231.9|222
1700564400000|2023-11-21 11:00:00|33263.9|33256.9|33266.4|33259.4|33271.4|33264.4|33236.4|33229.4|235
1700568000000|2023-11-21 12:00:00|33263.9|33256.9|33221.4|33214.4|33281.4|33274.4|33216.4|33209.4|624
1700571600000|2023-11-21 13:00:00|33218.9|33211.9|33191.4|33184.4|33226.4|33219.4|33171.4|33164.4|927
1700575200000|2023-11-21 14:00:00|33193.9|33186.9|33213.9|33206.9|33256.4|33249.4|33191.4|33184.4|1352
1700578800000|2023-11-21 15:00:00|33216.4|33209.4|33183.9|33176.9|33251.4|33244.4|33141.4|33134.4|1803
1700582400000|2023-11-21 16:00:00|33181.4|33174.4|33171.4|33164.4|33183.9|33176.9|33146.4|33139.4|1061
1700586000000|2023-11-21 17:00:00|33173.9|33166.9|33196.4|33189.4|33201.4|33194.4|33166.4|33159.4|500
1700589600000|2023-11-21 18:00:00|33198.9|33191.9|33198.9|33191.9|33216.4|33209.4|33138.9|33131.9|972
1700593200000|2023-11-21 19:00:00|33201.4|33194.4|33191.4|33184.4|33213.9|33206.9|33161.4|33154.4|925
1700596800000|2023-11-21 20:00:00|33193.9|33186.9|33201.4|33194.4|33213.9|33206.9|33163.9|33156.9|713
1700600400000|2023-11-21 21:00:00|33196.4|33189.4|33192|33162|33211.4|33204.4|33138.9|33131.9|821
1700604000000|2023-11-21 22:00:00|33192.2|33162.2|33201.3|33171.3|33206.7|33176.7|33192.2|33162.2|0
1700607600000|2023-11-21 23:00:00|33193.2|33163.2|33173.9|33166.9|33193.2|33174.4|33106.4|33099.4|10006
1700611200000|2023-11-22 00:00:00|33171.4|33164.4|33451.4|33444.4|33481.4|33474.4|33161.4|33154.4|6562
1700614800000|2023-11-22 01:00:00|33448.9|33441.9|33576.3|33569.3|33603.9|33596.9|33431.4|33424.4|4409
1700618400000|2023-11-22 02:00:00|33573.8|33566.8|33541.3|33534.3|33601.3|33594.3|33516.3|33509.3|1807
1700622000000|2023-11-22 03:00:00|33546.3|33539.3|33496.3|33489.3|33556.3|33549.3|33468.8|33461.8|1943
1700625600000|2023-11-22 04:00:00|33493.8|33486.8|33491.3|33484.3|33493.8|33486.8|33436.3|33429.3|1606
1700629200000|2023-11-22 05:00:00|33493.8|33486.8|33431.3|33424.3|33531.3|33524.3|33416.3|33409.3|2983
1700632800000|2023-11-22 06:00:00|33441.3|33434.3|33443.8|33436.8|33466.3|33459.3|33421.3|33414.3|1811
1700636400000|2023-11-22 07:00:00|33441.3|33434.3|33503.8|33496.8|33518.8|33511.8|33436.3|33429.3|621
1700640000000|2023-11-22 08:00:00|33501.3|33494.3|33573.8|33566.8|33573.8|33566.8|33498.8|33491.8|843
1700643600000|2023-11-22 09:00:00|33571.3|33564.3|33521.3|33514.3|33596.3|33589.3|33518.8|33511.8|637
1700647200000|2023-11-22 10:00:00|33526.3|33519.3|33546.3|33539.3|33561.3|33554.3|33521.3|33514.3|362
1700650800000|2023-11-22 11:00:00|33541.3|33534.3|33513.8|33506.8|33546.3|33539.3|33506.3|33499.3|294
1700654400000|2023-11-22 12:00:00|33511.3|33504.3|33606.3|33599.3|33626.3|33619.3|33511.3|33504.3|1007
1700658000000|2023-11-22 13:00:00|33611.3|33604.3|33681.3|33674.3|33686.3|33679.3|33588.8|33581.8|1191
1700661600000|2023-11-22 14:00:00|33686.3|33679.3|33658.8|33651.8|33761.3|33754.3|33606.3|33599.3|2587
1700665200000|2023-11-22 15:00:00|33661.3|33654.3|33686.3|33679.3|33723.8|33716.8|33601.3|33594.3|2232
1700668800000|2023-11-22 16:00:00|33681.3|33674.3|33746.3|33739.3|33751.3|33744.3|33668.8|33661.8|1246
1700672400000|2023-11-22 17:00:00|33748.8|33741.8|33726.3|33719.3|33761.3|33754.3|33686.3|33679.3|897
1700676000000|2023-11-22 18:00:00|33723.8|33716.8|33741.3|33734.3|33756.3|33749.3|33711.3|33704.3|790
1700679600000|2023-11-22 19:00:00|33746.3|33739.3|33716.3|33709.3|33751.3|33744.3|33661.3|33654.3|738
1700683200000|2023-11-22 20:00:00|33718.8|33711.8|33771.3|33764.3|33771.3|33764.3|33713.8|33706.8|1057
1700686800000|2023-11-22 21:00:00|33768.8|33761.8|33776.1|33746.1|33776.1|33764.3|33741.3|33734.3|204
1700690400000|2023-11-22 22:00:00|33776.6|33746.6|33769.1|33739.1|33778.3|33748.3|33768.1|33738.1|0
1700694000000|2023-11-22 23:00:00|33763.6|33733.6|33716.3|33709.3|33770.1|33745.3|33706.3|33699.3|11726
1700697600000|2023-11-23 00:00:00|33711.3|33704.3|33691.3|33684.3|33726.3|33719.3|33671.3|33664.3|981
1700701200000|2023-11-23 01:00:00|33688.8|33681.8|33646.2|33639.2|33691.3|33684.3|33631.2|33624.2|891
1700704800000|2023-11-23 02:00:00|33643.7|33636.7|33701.2|33694.2|33706.2|33699.2|33641.2|33634.2|459
1700708400000|2023-11-23 03:00:00|33703.7|33696.7|33676.2|33669.2|33731.2|33724.2|33673.7|33666.7|668
1700712000000|2023-11-23 04:00:00|33671.2|33664.2|33686.2|33679.2|33696.2|33689.2|33666.2|33659.2|412
1700715600000|2023-11-23 05:00:00|33688.7|33681.7|33716.2|33709.2|33726.2|33719.2|33686.2|33679.2|887
1700719200000|2023-11-23 06:00:00|33718.7|33711.7|33718.7|33711.7|33733.7|33726.7|33711.2|33704.2|547
1700722800000|2023-11-23 07:00:00|33721.2|33714.2|33721.2|33714.2|33743.7|33736.7|33713.7|33706.7|303
1700726400000|2023-11-23 08:00:00|33718.7|33711.7|33721.2|33714.2|33733.7|33726.7|33701.2|33694.2|379
1700730000000|2023-11-23 09:00:00|33723.7|33716.7|33716.2|33709.2|33736.2|33729.2|33708.7|33701.7|215
1700733600000|2023-11-23 10:00:00|33718.7|33711.7|33701.2|33694.2|33726.2|33719.2|33691.2|33684.2|345
1700737200000|2023-11-23 11:00:00|33698.7|33691.7|33701.2|33694.2|33711.2|33704.2|33696.2|33689.2|88
1700740800000|2023-11-23 12:00:00|33698.7|33691.7|33721.2|33714.2|33721.2|33714.2|33696.2|33689.2|202
1700744400000|2023-11-23 13:00:00|33718.7|33711.7|33731.2|33724.2|33741.2|33734.2|33716.2|33709.2|262
1700748000000|2023-11-23 14:00:00|33733.7|33726.7|33736.2|33729.2|33751.2|33744.2|33731.2|33724.2|279
1700751600000|2023-11-23 15:00:00|33738.7|33731.7|33748.7|33741.7|33751.2|33744.2|33733.7|33726.7|138
1700755200000|2023-11-23 16:00:00|33746.2|33739.2|33741.2|33734.2|33761.2|33754.2|33741.2|33734.2|363
1700758800000|2023-11-23 17:00:00|33736.2|33729.2|33735.2|33720.2|33741.2|33734.2|33728.7|33720.2|173
1700762400000|2023-11-23 18:00:00|33737.7|33722.7|33730.2|33715.2|33745.2|33730.2|33730.2|33715.2|79
1700766000000|2023-11-23 19:00:00|33735.2|33720.2|33735.2|33720.2|33737.7|33722.7|33730.2|33715.2|85
1700769600000|2023-11-23 20:00:00|33732.7|33717.7|33727.7|33712.7|33742.7|33727.7|33722.7|33707.7|126
1700773200000|2023-11-23 21:00:00|33730.2|33715.2|33740.8|33710.8|33740.8|33720.2|33730.2|33710.1|1811
1700776800000|2023-11-23 22:00:00|33740.3|33710.3|33733.1|33703.1|33740.3|33710.3|33732.2|33702.2|0
1700780400000|2023-11-23 23:00:00|33739.8|33709.8|33786.2|33779.2|33793.7|33786.7|33716.2|33702.7|791
1700784000000|2023-11-24 00:00:00|33783.7|33776.7|33771.2|33764.2|33793.7|33786.7|33663.7|33656.7|4396
1700787600000|2023-11-24 01:00:00|33768.7|33761.7|33826.2|33819.2|33828.7|33821.7|33736.2|33729.2|2349
1700791200000|2023-11-24 02:00:00|33828.7|33821.7|33676.2|33669.2|33828.7|33821.7|33666.2|33659.2|1730
1700794800000|2023-11-24 03:00:00|33681.2|33674.2|33741.2|33734.2|33766.2|33759.2|33661.2|33654.2|1875
1700798400000|2023-11-24 04:00:00|33746.2|33739.2|33663.7|33656.7|33746.2|33739.2|33638.7|33631.7|1695
1700802000000|2023-11-24 05:00:00|33661.2|33654.2|33646.2|33639.2|33691.2|33684.2|33631.2|33624.2|2738
1700805600000|2023-11-24 06:00:00|33641.2|33634.2|33631.2|33624.2|33641.2|33634.2|33596.2|33589.2|2646
1700809200000|2023-11-24 07:00:00|33633.7|33626.7|33661.2|33654.2|33661.2|33654.2|33608.7|33601.7|549
1700812800000|2023-11-24 08:00:00|33658.7|33651.7|33636.2|33629.2|33671.2|33664.2|33626.2|33619.2|642
1700816400000|2023-11-24 09:00:00|33641.2|33634.2|33673.7|33666.7|33696.2|33689.2|33636.2|33629.2|836
1700820000000|2023-11-24 10:00:00|33676.2|33669.2|33693.7|33686.7|33703.7|33696.7|33666.2|33659.2|347
1700823600000|2023-11-24 11:00:00|33691.2|33684.2|33686.2|33679.2|33696.2|33689.2|33673.7|33666.7|167
1700827200000|2023-11-24 12:00:00|33688.7|33681.7|33696.2|33689.2|33716.2|33709.2|33686.2|33679.2|195
1700830800000|2023-11-24 13:00:00|33698.7|33691.7|33671.2|33664.2|33698.7|33691.7|33626.2|33619.2|345
1700834400000|2023-11-24 14:00:00|33673.7|33666.7|33716.2|33709.2|33721.2|33714.2|33646.2|33639.2|964
1700838000000|2023-11-24 15:00:00|33718.7|33711.7|33751.2|33744.2|33761.2|33754.2|33713.7|33706.7|1132
1700841600000|2023-11-24 16:00:00|33748.7|33741.7|33711.2|33704.2|33766.2|33759.2|33711.2|33704.2|1038
1700845200000|2023-11-24 17:00:00|33708.7|33701.7|33746.2|33739.2|33746.2|33739.2|33706.2|33699.2|509
1700848800000|2023-11-24 18:00:00|33741.2|33734.2|33742.7|33727.7|33750.2|33741.7|33736.2|33725.2|214
1700852400000|2023-11-24 19:00:00|33745.2|33730.2|33742.7|33727.7|33750.2|33735.2|33735.2|33720.2|65
1700856000000|2023-11-24 20:00:00|33745.2|33730.2|33740.2|33725.2|33747.7|33732.7|33722.7|33707.7|163
1700859600000|2023-11-24 21:00:00|33737.7|33722.7|33737.7|33722.7|33737.7|33722.7|33737.7|33722.7|0
1701039600000|2023-11-26 23:00:00|33742.7|33727.7|33738.7|33731.7|33756.2|33749.2|33706.2|33699.2|5952
1701043200000|2023-11-27 00:00:00|33731.2|33724.2|33681.2|33674.2|33818.7|33811.7|33663.7|33656.7|3960
1701046800000|2023-11-27 01:00:00|33683.7|33676.7|33531.2|33524.2|33701.2|33694.2|33516.2|33509.2|4096
1701050400000|2023-11-27 02:00:00|33528.7|33521.7|33476.2|33469.2|33551.2|33544.2|33458.7|33451.7|2426
1701054000000|2023-11-27 03:00:00|33473.7|33466.7|33466.2|33459.2|33483.7|33476.7|33398.7|33391.7|2169
1701057600000|2023-11-27 04:00:00|33463.7|33456.7|33481.2|33474.2|33491.2|33484.2|33406.2|33399.2|1452
1701061200000|2023-11-27 05:00:00|33483.7|33476.7|33421.2|33414.2|33496.2|33489.2|33406.2|33399.2|2116
1701064800000|2023-11-27 06:00:00|33426.2|33419.2|33456.2|33449.2|33463.7|33456.7|33426.2|33419.2|2581
1701068400000|2023-11-27 07:00:00|33458.7|33451.7|33491.2|33484.2|33496.2|33489.2|33451.2|33444.2|841
1701072000000|2023-11-27 08:00:00|33496.2|33489.2|33511.2|33504.2|33538.7|33531.7|33481.2|33474.2|830
1701075600000|2023-11-27 09:00:00|33513.7|33506.7|33486.2|33479.2|33513.7|33506.7|33453.7|33446.7|815
1701079200000|2023-11-27 10:00:00|33488.7|33481.7|33531.2|33524.2|33536.2|33529.2|33476.2|33469.2|573
1701082800000|2023-11-27 11:00:00|33528.7|33521.7|33526.2|33519.2|33546.2|33539.2|33506.2|33499.2|387
1701086400000|2023-11-27 12:00:00|33528.7|33521.7|33513.7|33506.7|33561.2|33554.2|33501.2|33494.2|903
1701090000000|2023-11-27 13:00:00|33511.2|33504.2|33486.2|33479.2|33546.2|33539.2|33466.2|33459.2|1039
1701093600000|2023-11-27 14:00:00|33488.7|33481.7|33503.7|33496.7|33521.2|33514.2|33431.2|33424.2|1535
1701097200000|2023-11-27 15:00:00|33506.2|33499.2|33546.2|33539.2|33586.2|33579.2|33496.2|33489.2|1450
1701100800000|2023-11-27 16:00:00|33543.7|33536.7|33576.2|33569.2|33596.2|33589.2|33486.2|33479.2|1748
1701104400000|2023-11-27 17:00:00|33578.7|33571.7|33606.2|33599.2|33613.7|33606.7|33566.2|33559.2|779
1701108000000|2023-11-27 18:00:00|33601.2|33594.2|33606.2|33599.2|33621.2|33614.2|33586.2|33579.2|283
1701111600000|2023-11-27 19:00:00|33608.7|33601.7|33546.2|33539.2|33616.2|33609.2|33521.2|33514.2|523
1701115200000|2023-11-27 20:00:00|33551.2|33544.2|33528.7|33521.7|33576.2|33569.2|33521.2|33514.2|966
1701118800000|2023-11-27 21:00:00|33526.2|33519.2|33532.6|33502.6|33533.3|33521.7|33501.2|33494.2|209
1701122400000|2023-11-27 22:00:00|33532.4|33502.4|33533.7|33503.7|33535.7|33505.7|33531.6|33501.6|0
1701126000000|2023-11-27 23:00:00|33535|33505|33538.7|33531.7|33573.7|33566.7|33511.2|33504.2|13037
1701129600000|2023-11-28 00:00:00|33541.2|33534.2|33346.2|33339.2|33556.2|33549.2|33306.2|33299.2|4531
1701133200000|2023-11-28 01:00:00|33348.7|33341.7|33336.2|33329.2|33411.2|33404.2|33303.7|33296.7|3335
1701136800000|2023-11-28 02:00:00|33333.7|33326.7|33341.2|33334.2|33426.2|33419.2|33331.2|33324.2|1246
1701140400000|2023-11-28 03:00:00|33338.7|33331.7|33366.2|33359.2|33398.7|33391.7|33326.2|33319.2|1386
1701144000000|2023-11-28 04:00:00|33361.2|33354.2|33406.2|33399.2|33406.2|33399.2|33323.7|33316.7|1472
1701147600000|2023-11-28 05:00:00|33403.7|33396.7|33416.2|33409.2|33461.2|33454.2|33366.2|33359.2|2480
1701151200000|2023-11-28 06:00:00|33413.7|33406.7|33421.2|33414.2|33433.7|33426.7|33381.2|33374.2|2417
1701154800000|2023-11-28 07:00:00|33406.2|33399.2|33336.2|33329.2|33411.2|33404.2|33316.2|33309.2|912
1701158400000|2023-11-28 08:00:00|33341.2|33334.2|33341.2|33334.2|33373.7|33366.7|33291.2|33284.2|1325
1701162000000|2023-11-28 09:00:00|33336.2|33329.2|33351.2|33344.2|33366.2|33359.2|33288.7|33281.7|526
1701165600000|2023-11-28 10:00:00|33356.2|33349.2|33381.2|33374.2|33386.2|33379.2|33351.2|33344.2|347
1701169200000|2023-11-28 11:00:00|33378.7|33371.7|33341.2|33334.2|33388.7|33381.7|33328.7|33321.7|350
1701172800000|2023-11-28 12:00:00|33338.7|33331.7|33316.2|33309.2|33356.2|33349.2|33306.2|33299.2|289
1701176400000|2023-11-28 13:00:00|33321.2|33314.2|33333.7|33326.7|33356.2|33349.2|33296.2|33289.2|567
1701180000000|2023-11-28 14:00:00|33331.2|33324.2|33268.7|33261.7|33336.2|33329.2|33226.2|33219.2|2148
1701183600000|2023-11-28 15:00:00|33271.2|33264.2|33351.2|33344.2|33356.2|33349.2|33271.2|33264.2|1976
1701187200000|2023-11-28 16:00:00|33356.2|33349.2|33376.2|33369.2|33381.2|33374.2|33336.2|33329.2|1599
1701190800000|2023-11-28 17:00:00|33373.7|33366.7|33301.2|33294.2|33376.2|33369.2|33296.2|33289.2|833
1701194400000|2023-11-28 18:00:00|33298.7|33291.7|33256.2|33249.2|33301.2|33294.2|33236.2|33229.2|1531
1701198000000|2023-11-28 19:00:00|33253.7|33246.7|33276.2|33269.2|33281.2|33274.2|33231.2|33224.2|739
1701201600000|2023-11-28 20:00:00|33273.7|33266.7|33293.7|33286.7|33311.2|33304.2|33271.2|33264.2|1640
1701205200000|2023-11-28 21:00:00|33296.2|33289.2|33322.9|33292.9|33322.9|33304.2|33296.2|33289.2|166
1701208800000|2023-11-28 22:00:00|33323|33293|33325.6|33295.6|33325.6|33295.6|33319.7|33289.7|0
1701212400000|2023-11-28 23:00:00|33324.3|33294.3|33261.2|33254.2|33327.1|33297.1|33248.7|33241.7|13013
1701216000000|2023-11-29 00:00:00|33256.2|33249.2|33196.2|33189.2|33383.7|33376.7|33186.2|33179.2|5285
1701219600000|2023-11-29 01:00:00|33191.2|33184.2|33413.7|33406.7|33443.7|33436.7|33191.2|33184.2|4708
1701223200000|2023-11-29 02:00:00|33411.2|33404.2|33451.2|33444.2|33501.2|33494.2|33411.2|33404.2|4076
1701226800000|2023-11-29 03:00:00|33456.2|33449.2|33481.2|33474.2|33528.7|33521.7|33433.7|33426.7|1655
1701230400000|2023-11-29 04:00:00|33476.2|33469.2|33391.2|33384.2|33488.7|33481.7|33386.2|33379.2|1390
1701234000000|2023-11-29 05:00:00|33396.2|33389.2|33311.2|33304.2|33398.7|33391.7|33291.2|33284.2|2206
1701237600000|2023-11-29 06:00:00|33308.7|33301.7|33316.2|33309.2|33318.7|33311.7|33266.2|33259.2|2751
1701241200000|2023-11-29 07:00:00|33313.7|33306.7|33298.7|33291.7|33318.7|33311.7|33276.2|33269.2|606
1701244800000|2023-11-29 08:00:00|33301.2|33294.2|33373.7|33366.7|33398.7|33391.7|33291.2|33284.2|1338
1701248400000|2023-11-29 09:00:00|33376.2|33369.2|33408.7|33401.7|33431.2|33424.2|33371.2|33364.2|736
1701252000000|2023-11-29 10:00:00|33406.2|33399.2|33431.2|33424.2|33446.2|33439.2|33391.2|33384.2|992
1701255600000|2023-11-29 11:00:00|33433.7|33426.7|33441.2|33434.2|33451.2|33444.2|33406.2|33399.2|315
1701259200000|2023-11-29 12:00:00|33436.2|33429.2|33446.2|33439.2|33456.2|33449.2|33431.2|33424.2|344
1701262800000|2023-11-29 13:00:00|33448.7|33441.7|33421.2|33414.2|33456.2|33449.2|33411.2|33404.2|635
1701266400000|2023-11-29 14:00:00|33426.2|33419.2|33386.2|33379.2|33456.2|33449.2|33358.7|33351.7|2324
1701270000000|2023-11-29 15:00:00|33383.7|33376.7|33368.7|33361.7|33391.2|33384.2|33293.7|33286.7|1847
1701273600000|2023-11-29 16:00:00|33366.2|33359.2|33316.2|33309.2|33381.2|33374.2|33276.2|33269.2|1438
1701277200000|2023-11-29 17:00:00|33313.7|33306.7|33336.2|33329.2|33346.2|33339.2|33311.2|33304.2|488
1701280800000|2023-11-29 18:00:00|33341.2|33334.2|33336.2|33329.2|33341.2|33334.2|33276.2|33269.2|947
1701284400000|2023-11-29 19:00:00|33333.7|33326.7|33318.7|33311.7|33356.2|33349.2|33276.2|33269.2|632
1701288000000|2023-11-29 20:00:00|33321.2|33314.2|33281.2|33274.2|33333.7|33326.7|33261.2|33254.2|841
1701291600000|2023-11-29 21:00:00|33278.7|33271.7|33324.2|33294.2|33324.2|33306.7|33276.2|33269.2|126
1701295200000|2023-11-29 22:00:00|33324|33294|33322.2|33292.2|33326.2|33296.2|33320.5|33290.5|0
1701298800000|2023-11-29 23:00:00|33326.3|33296.3|33236.2|33229.2|33326.3|33296.3|33218.7|33211.7|11120
1701302400000|2023-11-30 00:00:00|33246.2|33239.2|33318.7|33311.7|33343.7|33336.7|33166.2|33159.2|4875
1701306000000|2023-11-30 01:00:00|33316.2|33309.2|33181.2|33174.2|33326.2|33319.2|33163.7|33156.7|3627
1701309600000|2023-11-30 02:00:00|33178.7|33171.7|33331.2|33324.2|33331.2|33324.2|33176.2|33169.2|1990
1701313200000|2023-11-30 03:00:00|33336.2|33329.2|33331.2|33324.2|33381.2|33374.2|33291.2|33284.2|1838
1701316800000|2023-11-30 04:00:00|33333.7|33326.7|33381.2|33374.2|33416.2|33409.2|33311.2|33304.2|1864
1701320400000|2023-11-30 05:00:00|33386.2|33379.2|33466.2|33459.2|33471.2|33464.2|33366.2|33359.2|3499
1701324000000|2023-11-30 06:00:00|33461.2|33454.2|33478.7|33471.7|33506.2|33499.2|33436.2|33429.2|4580
1701327600000|2023-11-30 07:00:00|33481.2|33474.2|33466.2|33459.2|33511.2|33504.2|33456.2|33449.2|713
1701331200000|2023-11-30 08:00:00|33461.2|33454.2|33396.2|33389.2|33491.2|33484.2|33371.2|33364.2|1138
1701334800000|2023-11-30 09:00:00|33398.7|33391.7|33468.7|33461.7|33481.2|33474.2|33391.2|33384.2|937
1701338400000|2023-11-30 10:00:00|33471.2|33464.2|33498.7|33491.7|33516.2|33509.2|33471.2|33464.2|665
1701342000000|2023-11-30 11:00:00|33501.2|33494.2|33521.2|33514.2|33536.2|33529.2|33498.7|33491.7|925
1701345600000|2023-11-30 12:00:00|33526.2|33519.2|33511.2|33504.2|33551.2|33544.2|33511.2|33504.2|775
1701349200000|2023-11-30 13:00:00|33506.2|33499.2|33561.2|33554.2|33576.2|33569.2|33496.2|33489.2|996
1701352800000|2023-11-30 14:00:00|33556.2|33549.2|33553.7|33546.7|33591.2|33584.2|33496.2|33489.2|2258
1701356400000|2023-11-30 15:00:00|33556.2|33549.2|33461.2|33454.2|33576.2|33569.2|33436.2|33429.2|1793
1701360000000|2023-11-30 16:00:00|33466.2|33459.2|33431.2|33424.2|33476.2|33469.2|33418.7|33411.7|4577
1701363600000|2023-11-30 17:00:00|33428.7|33421.7|33496.2|33489.2|33496.2|33489.2|33418.7|33411.7|744
1701367200000|2023-11-30 18:00:00|33491.2|33484.2|33481.2|33474.2|33501.2|33494.2|33441.2|33434.2|444
1701370800000|2023-11-30 19:00:00|33486.2|33479.2|33516.2|33509.2|33523.7|33516.7|33481.2|33474.2|579
1701374400000|2023-11-30 20:00:00|33521.2|33514.2|33538.7|33531.7|33556.2|33549.2|33451.2|33444.2|1575
1701378000000|2023-11-30 21:00:00|33546.2|33539.2|33534.1|33504.1|33548.7|33541.7|33516.2|33503.9|368
1701381600000|2023-11-30 22:00:00|33534|33504|33533.7|33503.7|33540.5|33510.5|33531.4|33501.4|0
1701385200000|2023-11-30 23:00:00|33535.2|33505.2|33576.2|33569.2|33580.2|33569.2|33516.2|33502.6|14528
1701388800000|2023-12-01 00:00:00|33578.7|33571.7|33446.2|33439.2|33578.7|33571.7|33421.2|33414.2|6829
1701392400000|2023-12-01 01:00:00|33443.7|33436.7|33443.7|33436.7|33541.2|33534.2|33396.2|33389.2|3052
1701396000000|2023-12-01 02:00:00|33441.2|33434.2|33546.2|33539.2|33551.2|33544.2|33416.2|33409.2|2543
1701399600000|2023-12-01 03:00:00|33548.7|33541.7|33511.2|33504.2|33551.2|33544.2|33456.2|33449.2|1616
1701403200000|2023-12-01 04:00:00|33508.7|33501.7|33486.2|33479.2|33521.2|33514.2|33471.2|33464.2|1146
1701406800000|2023-12-01 05:00:00|33491.2|33484.2|33456.2|33449.2|33511.2|33504.2|33431.2|33424.2|3315
1701410400000|2023-12-01 06:00:00|33451.2|33444.2|33423.7|33416.7|33451.2|33444.2|33411.2|33404.2|1930
1701414000000|2023-12-01 07:00:00|33421.2|33414.2|33436.2|33429.2|33443.7|33436.7|33413.7|33406.7|470
1701417600000|2023-12-01 08:00:00|33438.7|33431.7|33441.2|33434.2|33466.2|33459.2|33421.2|33414.2|670
1701421200000|2023-12-01 09:00:00|33438.7|33431.7|33446.2|33439.2|33476.2|33469.2|33436.2|33429.2|452
1701424800000|2023-12-01 10:00:00|33441.2|33434.2|33416.2|33409.2|33441.2|33434.2|33416.2|33409.2|304
1701428400000|2023-12-01 11:00:00|33411.2|33404.2|33406.2|33399.2|33421.2|33414.2|33386.2|33379.2|947
1701432000000|2023-12-01 12:00:00|33403.7|33396.7|33366.2|33359.2|33411.2|33404.2|33366.2|33359.2|665
1701435600000|2023-12-01 13:00:00|33368.7|33361.7|33331.2|33324.2|33376.2|33369.2|33326.2|33319.2|895
1701439200000|2023-12-01 14:00:00|33326.2|33319.2|33341.2|33334.2|33356.2|33349.2|33286.2|33279.2|1884
1701442800000|2023-12-01 15:00:00|33353.7|33346.7|33306.2|33299.2|33363.7|33356.7|33256.2|33249.2|1777
1701446400000|2023-12-01 16:00:00|33301.2|33294.2|33396.2|33389.2|33411.2|33404.2|33261.2|33254.2|3442
1701450000000|2023-12-01 17:00:00|33398.7|33391.7|33486.2|33479.2|33496.2|33489.2|33391.2|33384.2|1551
1701453600000|2023-12-01 18:00:00|33481.2|33474.2|33416.2|33409.2|33486.2|33479.2|33416.2|33409.2|1173
1701457200000|2023-12-01 19:00:00|33418.7|33411.7|33451.2|33444.2|33451.2|33444.2|33401.2|33394.2|754
1701460800000|2023-12-01 20:00:00|33448.7|33441.7|33476.2|33469.2|33481.2|33474.2|33426.2|33419.2|924
1701464400000|2023-12-01 21:00:00|33473.7|33466.7|33491.9|33461.9|33491.9|33484.2|33471.2|33460.8|283
1701644400000|2023-12-03 23:00:00|33475.2|33460.2|33338.7|33331.7|33477.7|33464.2|33323.7|33316.7|15380
1701648000000|2023-12-04 00:00:00|33343.7|33336.7|33258.7|33251.7|33343.7|33336.7|33016.2|33009.2|15329
1701651600000|2023-12-04 01:00:00|33256.2|33249.2|33281.2|33274.2|33318.7|33311.7|33186.2|33179.2|8250
1701655200000|2023-12-04 02:00:00|33278.7|33271.7|33151.2|33144.2|33281.2|33274.2|33138.7|33131.7|3280
1701658800000|2023-12-04 03:00:00|33153.7|33146.7|33201.2|33194.2|33201.2|33194.2|33096.2|33089.2|3930
1701662400000|2023-12-04 04:00:00|33198.7|33191.7|33271.2|33264.2|33281.2|33274.2|33181.2|33174.2|2329
1701666000000|2023-12-04 05:00:00|33273.7|33266.7|33191.2|33184.2|33276.2|33269.2|33183.7|33176.7|7168
1701669600000|2023-12-04 06:00:00|33188.7|33181.7|33133.7|33126.7|33236.2|33229.2|33128.7|33121.7|3894
1701673200000|2023-12-04 07:00:00|33136.2|33129.2|33121.2|33114.2|33151.2|33144.2|33096.2|33089.2|1433
1701676800000|2023-12-04 08:00:00|33123.7|33116.7|33126.2|33119.2|33178.7|33171.7|33116.2|33109.2|3198
1701680400000|2023-12-04 09:00:00|33128.7|33121.7|33091.2|33084.2|33131.2|33124.2|33048.7|33041.7|1569
1701684000000|2023-12-04 10:00:00|33086.2|33079.2|33066.2|33059.2|33111.2|33104.2|33031.2|33024.2|784
1701687600000|2023-12-04 11:00:00|33063.7|33056.7|33046.2|33039.2|33081.2|33074.2|33036.2|33029.2|697
1701691200000|2023-12-04 12:00:00|33043.7|33036.7|33061.2|33054.2|33071.2|33064.2|32971.2|32964.2|1567
1701694800000|2023-12-04 13:00:00|33058.7|33051.7|33036.2|33029.2|33066.2|33059.2|33028.7|33021.7|844
1701698400000|2023-12-04 14:00:00|33041.2|33034.2|33023.7|33016.7|33101.2|33094.2|33006.2|32999.2|2452
1701702000000|2023-12-04 15:00:00|33026.2|33019.2|32921.2|32914.2|33036.2|33029.2|32906.2|32899.2|5690
1701705600000|2023-12-04 16:00:00|32918.7|32911.7|33023.7|33016.7|33033.7|33026.7|32911.2|32904.2|3376
1701709200000|2023-12-04 17:00:00|33026.2|33019.2|33041.2|33034.2|33046.2|33039.2|32981.2|32974.2|1446
1701712800000|2023-12-04 18:00:00|33038.7|33031.7|33016.2|33009.2|33041.2|33034.2|32996.2|32989.2|885
1701716400000|2023-12-04 19:00:00|33013.7|33006.7|33026.2|33019.2|33036.2|33029.2|32986.2|32979.2|1647
1701720000000|2023-12-04 20:00:00|33031.2|33024.2|33056.2|33049.2|33076.2|33069.2|33021.2|33014.2|1777
1701723600000|2023-12-04 21:00:00|33061.2|33054.2|33078|33048|33078.1|33064.2|33036.2|33029.2|563
1701727200000|2023-12-04 22:00:00|33076.9|33046.9|33074|33044|33078.6|33048.6|33069.6|33039.6|0
1701730800000|2023-12-04 23:00:00|33077.1|33047.1|33016.2|33009.2|33078.3|33048.3|32961.2|32954.2|29028
1701734400000|2023-12-05 00:00:00|33021.2|33014.2|32846.2|32839.2|33086.2|33079.2|32836.2|32829.2|10995
1701738000000|2023-12-05 01:00:00|32848.7|32841.7|32756.2|32749.2|32871.2|32864.2|32726.2|32719.2|9256
1701741600000|2023-12-05 02:00:00|32758.7|32751.7|32796.2|32789.2|32811.2|32804.2|32736.2|32729.2|4275
1701745200000|2023-12-05 03:00:00|32801.2|32794.2|32833.7|32826.7|32836.2|32829.2|32776.2|32769.2|5174
1701748800000|2023-12-05 04:00:00|32836.2|32829.2|32841.2|32834.2|32906.2|32899.2|32796.2|32789.2|2706
1701752400000|2023-12-05 05:00:00|32843.7|32836.7|32791.2|32784.2|32883.7|32876.7|32786.2|32779.2|5035
1701756000000|2023-12-05 06:00:00|32786.2|32779.2|32731.2|32724.2|32786.2|32779.2|32721.2|32714.2|3492
1701759600000|2023-12-05 07:00:00|32728.7|32721.7|32721.2|32714.2|32746.2|32739.2|32693.7|32686.7|5721
1701763200000|2023-12-05 08:00:00|32726.2|32719.2|32798.7|32791.7|32801.2|32794.2|32721.2|32714.2|3856
1701766800000|2023-12-05 09:00:00|32801.2|32794.2|32826.2|32819.2|32841.2|32834.2|32801.2|32794.2|1592
1701770400000|2023-12-05 10:00:00|32823.7|32816.7|32771.2|32764.2|32823.7|32816.7|32746.2|32739.2|2373
1701774000000|2023-12-05 11:00:00|32768.7|32761.7|32756.2|32749.2|32801.2|32794.2|32746.2|32739.2|827
1701777600000|2023-12-05 12:00:00|32751.2|32744.2|32791.2|32784.2|32796.2|32789.2|32746.2|32739.2|444
1701781200000|2023-12-05 13:00:00|32793.7|32786.7|32801.2|32794.2|32836.2|32829.2|32791.2|32784.2|3195
1701784800000|2023-12-05 14:00:00|32803.7|32796.7|32856.2|32849.2|32891.2|32884.2|32801.2|32794.2|2596
1701788400000|2023-12-05 15:00:00|32858.7|32851.7|32951.2|32944.2|32976.2|32969.2|32836.2|32829.2|7512
1701792000000|2023-12-05 16:00:00|32953.7|32946.7|32921.2|32914.2|32956.2|32949.2|32851.2|32844.2|4398
1701795600000|2023-12-05 17:00:00|32926.2|32919.2|32891.2|32884.2|32938.7|32931.7|32846.2|32839.2|1125
1701799200000|2023-12-05 18:00:00|32886.2|32879.2|32886.2|32879.2|32926.2|32919.2|32866.2|32859.2|806
1701802800000|2023-12-05 19:00:00|32888.7|32881.7|32926.2|32919.2|32933.7|32926.7|32871.2|32864.2|640
1701806400000|2023-12-05 20:00:00|32928.7|32921.7|32911.2|32904.2|32931.2|32924.2|32878.7|32871.7|7172
1701810000000|2023-12-05 21:00:00|32913.7|32906.7|32929.5|32899.5|32929.7|32921.7|32906.2|32899.2|2223
1701813600000|2023-12-05 22:00:00|32927.7|32897.7|32933.8|32903.8|32935.4|32905.4|32926.8|32896.8|0
1701817200000|2023-12-05 23:00:00|32933.4|32903.4|32933.7|32926.7|33011.2|33004.2|32883.7|32876.7|17106
1701820800000|2023-12-06 00:00:00|32938.7|32931.7|33231.2|33224.2|33236.2|33229.2|32916.2|32909.2|8441
1701824400000|2023-12-06 01:00:00|33233.7|33226.7|33316.2|33309.2|33326.2|33319.2|33216.2|33209.2|2816
1701828000000|2023-12-06 02:00:00|33321.2|33314.2|33336.1|33329.1|33368.7|33361.7|33301.2|33294.2|2408
1701831600000|2023-12-06 03:00:00|33338.6|33331.6|33361.1|33354.1|33388.6|33381.6|33331.1|33324.1|2081
1701835200000|2023-12-06 04:00:00|33363.6|33356.6|33391.1|33384.1|33401.1|33394.1|33346.1|33339.1|1863
1701838800000|2023-12-06 05:00:00|33388.6|33381.6|33431.1|33424.1|33451.1|33444.1|33376.1|33369.1|2464
1701842400000|2023-12-06 06:00:00|33441.1|33434.1|33406.1|33399.1|33451.1|33444.1|33403.6|33396.6|2341
1701846000000|2023-12-06 07:00:00|33408.6|33401.6|33421.1|33414.1|33431.1|33424.1|33386.1|33379.1|397
1701849600000|2023-12-06 08:00:00|33423.6|33416.6|33441.1|33434.1|33466.1|33459.1|33393.6|33386.6|1056
1701853200000|2023-12-06 09:00:00|33438.6|33431.6|33426.1|33419.1|33453.6|33446.6|33401.1|33394.1|665
1701856800000|2023-12-06 10:00:00|33423.6|33416.6|33436.1|33429.1|33438.6|33431.6|33411.1|33404.1|389
1701860400000|2023-12-06 11:00:00|33433.6|33426.6|33413.6|33406.6|33436.1|33429.1|33406.1|33399.1|837
1701864000000|2023-12-06 12:00:00|33416.1|33409.1|33356.1|33349.1|33416.1|33409.1|33346.1|33339.1|1420
1701867600000|2023-12-06 13:00:00|33353.6|33346.6|33368.6|33361.6|33388.6|33381.6|33336.1|33329.1|1095
1701871200000|2023-12-06 14:00:00|33371.1|33364.1|33398.6|33391.6|33431.1|33424.1|33366.1|33359.1|2708
1701874800000|2023-12-06 15:00:00|33401.1|33394.1|33371.1|33364.1|33436.1|33429.1|33351.1|33344.1|2347
1701878400000|2023-12-06 16:00:00|33373.6|33366.6|33296.1|33289.1|33376.1|33369.1|33261.1|33254.1|1575
1701882000000|2023-12-06 17:00:00|33293.6|33286.6|33241.1|33234.1|33298.6|33291.6|33231.1|33224.1|805
1701885600000|2023-12-06 18:00:00|33243.6|33236.6|33271.1|33264.1|33273.6|33266.6|33221.1|33214.1|511
1701889200000|2023-12-06 19:00:00|33268.6|33261.6|33236.1|33229.1|33271.1|33264.1|33226.1|33219.1|966
1701892800000|2023-12-06 20:00:00|33233.6|33226.6|33166.1|33159.1|33248.6|33241.6|33151.1|33144.1|1101
1701896400000|2023-12-06 21:00:00|33168.6|33161.6|33151.8|33121.8|33191.1|33184.1|33138.6|33121.8|371
1701900000000|2023-12-06 22:00:00|33151.4|33121.4|33144.4|33114.4|33152.3|33122.3|33139.5|33109.5|0
1701903600000|2023-12-06 23:00:00|33149.6|33119.6|33141.1|33134.1|33195.1|33180.1|33111.1|33102.7|15760
1701907200000|2023-12-07 00:00:00|33138.6|33131.6|33091.1|33084.1|33186.1|33179.1|33066.1|33059.1|9896
1701910800000|2023-12-07 01:00:00|33096.1|33089.1|32891.1|32884.1|33131.1|33124.1|32866.1|32859.1|7572
1701914400000|2023-12-07 02:00:00|32886.1|32879.1|32823|32816|32953|32946|32800.5|32793.5|4455
1701918000000|2023-12-07 03:00:00|32820.5|32813.5|32873|32866|32888|32881|32818|32811|2978
1701921600000|2023-12-07 04:00:00|32870.5|32863.5|32880.5|32873.5|32918|32911|32838|32831|2597
1701925200000|2023-12-07 05:00:00|32878|32871|32863|32856|32900.5|32893.5|32813|32806|4864
1701928800000|2023-12-07 06:00:00|32868|32861|32878|32871|32948|32941|32868|32861|4790
1701932400000|2023-12-07 07:00:00|32875.5|32868.5|32813|32806|32883|32876|32793|32786|2113
1701936000000|2023-12-07 08:00:00|32815.5|32808.5|32473|32466|32823|32816|32428|32421|6221
1701939600000|2023-12-07 09:00:00|32470.5|32463.5|32398|32391|32528|32521|32368|32361|5103
1701943200000|2023-12-07 10:00:00|32395.5|32388.5|32390.5|32383.5|32428|32421|32345.5|32338.5|4839
1701946800000|2023-12-07 11:00:00|32388|32381|32370.5|32363.5|32428|32421|32370.5|32363.5|1942
1701950400000|2023-12-07 12:00:00|32368|32361|32408|32401|32418|32411|32368|32361|1538
1701954000000|2023-12-07 13:00:00|32403|32396|32468|32461|32478|32471|32395.5|32388.5|2411
1701957600000|2023-12-07 14:00:00|32463|32456|32333|32326|32503|32496|32308|32301|4556
1701961200000|2023-12-07 15:00:00|32330.5|32323.5|32328|32321|32413|32406|32288|32281|4870
1701964800000|2023-12-07 16:00:00|32333|32326|32403|32396|32413|32406|32303|32296|3776
1701968400000|2023-12-07 17:00:00|32408|32401|32308|32301|32418|32411|32173|32166|6727
1701972000000|2023-12-07 18:00:00|32313|32306|32333|32326|32363|32356|32285.5|32278.5|1989
1701975600000|2023-12-07 19:00:00|32328|32321|32363|32356|32405.5|32398.5|32318|32311|1803
1701979200000|2023-12-07 20:00:00|32360.5|32353.5|32448|32441|32488|32481|32358|32351|2729
1701982800000|2023-12-07 21:00:00|32445.5|32438.5|32427|32397|32448|32441|32413|32396.9|810
1701986400000|2023-12-07 22:00:00|32426.3|32396.3|32424.3|32394.3|32426.3|32396.3|32418.2|32388.2|0
1701990000000|2023-12-07 23:00:00|32425.6|32395.6|32513|32506|32568|32561|32414.5|32390.6|35911
1701993600000|2023-12-08 00:00:00|32518|32511|32473|32466|32593|32586|32435.5|32428.5|10562
1701997200000|2023-12-08 01:00:00|32463|32456|32312.5|32305.5|32463|32456|32300|32293|7290
1702000800000|2023-12-08 02:00:00|32310|32303|32297.5|32290.5|32332.5|32325.5|32227.5|32220.5|2783
1702004400000|2023-12-08 03:00:00|32295|32288|32327.5|32320.5|32362.5|32355.5|32267.5|32260.5|3058
1702008000000|2023-12-08 04:00:00|32322.5|32315.5|32270|32263|32362.5|32355.5|32255|32248|2225
1702011600000|2023-12-08 05:00:00|32272.5|32265.5|32277.5|32270.5|32282.5|32275.5|32207.5|32200.5|4069
1702015200000|2023-12-08 06:00:00|32282.5|32275.5|32322.5|32315.5|32322.5|32315.5|32232.5|32225.5|3732
1702018800000|2023-12-08 07:00:00|32320|32313|32282.5|32275.5|32327.5|32320.5|32262.5|32255.5|773
1702022400000|2023-12-08 08:00:00|32285|32278|32327.5|32320.5|32327.5|32320.5|32222.5|32215.5|1774
1702026000000|2023-12-08 09:00:00|32325|32318|32412.5|32405.5|32430|32423|32317.5|32310.5|2032
1702029600000|2023-12-08 10:00:00|32410|32403|32395|32388|32427.5|32420.5|32390|32383|749
1702033200000|2023-12-08 11:00:00|32397.5|32390.5|32357.5|32350.5|32432.5|32425.5|32352.5|32345.5|1468
1702036800000|2023-12-08 12:00:00|32362.5|32355.5|32342.5|32335.5|32377.5|32370.5|32297.5|32290.5|909
1702040400000|2023-12-08 13:00:00|32347.5|32340.5|32297.5|32290.5|32402.5|32395.5|32272.5|32265.5|2867
1702044000000|2023-12-08 14:00:00|32295|32288|32335|32328|32380|32373|32292.5|32285.5|2271
1702047600000|2023-12-08 15:00:00|32352.5|32345.5|32475|32468|32477.5|32470.5|32332.5|32325.5|2556
1702051200000|2023-12-08 16:00:00|32477.5|32470.5|32447.5|32440.5|32482.5|32475.5|32402.5|32395.5|1896
1702054800000|2023-12-08 17:00:00|32450|32443|32517.5|32510.5|32532.5|32525.5|32407.5|32400.5|1314
1702058400000|2023-12-08 18:00:00|32515|32508|32577.5|32570.5|32582.5|32575.5|32507.5|32500.5|1334
1702062000000|2023-12-08 19:00:00|32575|32568|32627.5|32620.5|32627.5|32620.5|32567.5|32560.5|1001
1702065600000|2023-12-08 20:00:00|32625|32618|32607.5|32600.5|32630|32623|32572.5|32565.5|1863
1702069200000|2023-12-08 21:00:00|32605|32598|32586.1|32556.1|32607.5|32600.5|32572.5|32554.6|294
1702249200000|2023-12-10 23:00:00|32609|32594|32715|32708|32720|32713|32551.5|32536.5|16141
1702252800000|2023-12-11 00:00:00|32712.5|32705.5|32862.5|32855.5|32945|32938|32692.5|32685.5|10152
1702256400000|2023-12-11 01:00:00|32860|32853|32857.5|32850.5|32892.5|32885.5|32792.5|32785.5|5368
1702260000000|2023-12-11 02:00:00|32855|32848|32807.5|32800.5|32892.5|32885.5|32792.5|32785.5|2676
1702263600000|2023-12-11 03:00:00|32810|32803|32767.5|32760.5|32812.5|32805.5|32732.5|32725.5|2466
1702267200000|2023-12-11 04:00:00|32762.5|32755.5|32777.5|32770.5|32837.5|32830.5|32757.5|32750.5|2533
1702270800000|2023-12-11 05:00:00|32775|32768|32817.5|32810.5|32852.5|32845.5|32737.5|32730.5|4105
1702274400000|2023-12-11 06:00:00|32812.5|32805.5|32795|32788|32862.5|32855.5|32792.5|32785.5|3114
1702278000000|2023-12-11 07:00:00|32792.5|32785.5|32955|32948|33010|33003|32772.5|32765.5|3990
1702281600000|2023-12-11 08:00:00|32957.5|32950.5|32882.5|32875.5|32982.5|32975.5|32872.5|32865.5|1882
1702285200000|2023-12-11 09:00:00|32885|32878|32905|32898|32960|32953|32872.5|32865.5|747
1702288800000|2023-12-11 10:00:00|32902.5|32895.5|32907.5|32900.5|32922.5|32915.5|32892.5|32885.5|280
1702292400000|2023-12-11 11:00:00|32905|32898|32910|32903|32927.5|32920.5|32902.5|32895.5|532
1702296000000|2023-12-11 12:00:00|32907.5|32900.5|32937.5|32930.5|32947.5|32940.5|32907.5|32900.5|699
1702299600000|2023-12-11 13:00:00|32935|32928|32945|32938|32962.5|32955.5|32932.5|32925.5|497
1702303200000|2023-12-11 14:00:00|32942.5|32935.5|32982.5|32975.5|32982.5|32975.5|32907.5|32900.5|1266
1702306800000|2023-12-11 15:00:00|32987.5|32980.5|33052.5|33045.5|33072.5|33065.5|32962.5|32955.5|1759
1702310400000|2023-12-11 16:00:00|33055|33048|33047.5|33040.5|33067.5|33060.5|33032.5|33025.5|1461
1702314000000|2023-12-11 17:00:00|33045|33038|33072.5|33065.5|33077.5|33070.5|33032.5|33025.5|598
1702317600000|2023-12-11 18:00:00|33067.5|33060.5|33097.5|33090.5|33107.5|33100.5|33052.5|33045.5|734
1702321200000|2023-12-11 19:00:00|33100|33093|33102.5|33095.5|33117.5|33110.5|33087.5|33080.5|444
1702324800000|2023-12-11 20:00:00|33100|33093|33122.5|33115.5|33132.5|33125.5|33092.5|33085.5|741
1702328400000|2023-12-11 21:00:00|33125|33118|33131.4|33101.4|33137.5|33130.5|33115|33100.9|344
1702332000000|2023-12-11 22:00:00|33131.6|33101.6|33130.9|33100.9|33133.3|33103.3|33128.4|33098.4|0
1702335600000|2023-12-11 23:00:00|33133.6|33103.6|33150|33143|33217.5|33210.5|33102.5|33089|16390
1702339200000|2023-12-12 00:00:00|33147.5|33140.5|33040|33033|33190|33183|32992.5|32985.5|5396
1702342800000|2023-12-12 01:00:00|33042.5|33035.5|32977.9|32970.9|33047.9|33040.9|32942.5|32935.5|3605
1702346400000|2023-12-12 02:00:00|32982.9|32975.9|32972.9|32965.9|33012.9|33005.9|32952.9|32945.9|1755
1702350000000|2023-12-12 03:00:00|32970.4|32963.4|32917.9|32910.9|32992.9|32985.9|32897.9|32890.9|1657
1702353600000|2023-12-12 04:00:00|32922.9|32915.9|32830.4|32823.4|32922.9|32915.9|32825.4|32818.4|1885
1702357200000|2023-12-12 05:00:00|32827.9|32820.9|32832.9|32825.9|32877.9|32870.9|32797.9|32790.9|3111
1702360800000|2023-12-12 06:00:00|32827.9|32820.9|32785.4|32778.4|32832.9|32825.9|32777.9|32770.9|2828
1702364400000|2023-12-12 07:00:00|32780.4|32773.4|32810.4|32803.4|32827.9|32820.9|32772.9|32765.9|503
1702368000000|2023-12-12 08:00:00|32812.9|32805.9|32812.9|32805.9|32847.9|32840.9|32795.4|32788.4|804
1702371600000|2023-12-12 09:00:00|32815.4|32808.4|32827.9|32820.9|32837.9|32830.9|32807.9|32800.9|123
1702375200000|2023-12-12 10:00:00|32860.4|32853.4|32827.9|32820.9|32862.9|32855.9|32817.9|32810.9|379
1702378800000|2023-12-12 11:00:00|32825.4|32818.4|32797.9|32790.9|32837.9|32830.9|32797.9|32790.9|415
1702382400000|2023-12-12 12:00:00|32802.9|32795.9|32812.9|32805.9|32822.9|32815.9|32797.9|32790.9|528
1702386000000|2023-12-12 13:00:00|32810.4|32803.4|32817.9|32810.9|32892.9|32885.9|32807.9|32800.9|2198
1702389600000|2023-12-12 14:00:00|32820.4|32813.4|32820.4|32813.4|32842.9|32835.9|32780.4|32773.4|1319
1702393200000|2023-12-12 15:00:00|32817.9|32810.9|32892.9|32885.9|32892.9|32885.9|32807.9|32800.9|1079
1702396800000|2023-12-12 16:00:00|32887.9|32880.9|32847.9|32840.9|32892.9|32885.9|32842.9|32835.9|949
1702400400000|2023-12-12 17:00:00|32845.4|32838.4|32832.9|32825.9|32877.9|32870.9|32832.9|32825.9|736
1702404000000|2023-12-12 18:00:00|32830.4|32823.4|32907.9|32900.9|32912.9|32905.9|32827.9|32820.9|498
1702407600000|2023-12-12 19:00:00|32910.4|32903.4|32922.9|32915.9|32922.9|32915.9|32887.9|32880.9|198
1702411200000|2023-12-12 20:00:00|32920.4|32913.4|32950.4|32943.4|32952.9|32945.9|32907.9|32900.9|891
1702414800000|2023-12-12 21:00:00|32947.9|32940.9|33012.5|32982.5|33012.5|32993.4|32935.4|32928.4|548
1702418400000|2023-12-12 22:00:00|33012.6|32982.6|32967.2|32937.2|33015.8|32985.8|32965.2|32935.2|0
1702422000000|2023-12-12 23:00:00|32967.1|32937.1|32982.9|32975.9|33039.4|33024.4|32955.4|32934.6|9308
1702425600000|2023-12-13 00:00:00|32972.9|32965.9|33067.9|33060.9|33092.9|33085.9|32925.4|32918.4|4348
1702429200000|2023-12-13 01:00:00|33065.4|33058.4|33007.9|33000.9|33105.4|33098.4|32987.9|32980.9|2606
1702432800000|2023-12-13 02:00:00|33005.4|32998.4|32960.4|32953.4|33067.9|33060.9|32947.9|32940.9|1930
1702436400000|2023-12-13 03:00:00|32962.9|32955.9|32977.9|32970.9|33012.9|33005.9|32952.9|32945.9|2068
1702440000000|2023-12-13 04:00:00|32975.4|32968.4|32942.9|32935.9|32987.9|32980.9|32862.9|32855.9|2258
1702443600000|2023-12-13 05:00:00|32937.9|32930.9|32932.9|32925.9|32997.9|32990.9|32917.9|32910.9|2498
1702447200000|2023-12-13 06:00:00|32930.4|32923.4|32925.4|32918.4|32932.9|32925.9|32882.9|32875.9|3010
1702450800000|2023-12-13 07:00:00|32927.9|32920.9|32917.9|32910.9|32947.9|32940.9|32912.9|32905.9|477
1702454400000|2023-12-13 08:00:00|32915.4|32908.4|32917.9|32910.9|32942.9|32935.9|32892.9|32885.9|539
1702458000000|2023-12-13 09:00:00|32922.9|32915.9|32887.9|32880.9|32922.9|32915.9|32875.4|32868.4|643
1702461600000|2023-12-13 10:00:00|32890.4|32883.4|32867.9|32860.9|32892.9|32885.9|32862.9|32855.9|431
1702465200000|2023-12-13 11:00:00|32865.4|32858.4|32902.9|32895.9|32907.9|32900.9|32862.9|32855.9|542
1702468800000|2023-12-13 12:00:00|32897.9|32890.9|32907.9|32900.9|32942.9|32935.9|32897.9|32890.9|405
1702472400000|2023-12-13 13:00:00|32910.4|32903.4|32872.9|32865.9|32917.9|32910.9|32842.9|32835.9|489
1702476000000|2023-12-13 14:00:00|32875.4|32868.4|32847.9|32840.9|32875.4|32868.4|32805.4|32798.4|1182
1702479600000|2023-12-13 15:00:00|32842.9|32835.9|32807.9|32800.9|32857.9|32850.9|32802.9|32795.9|1102
1702483200000|2023-12-13 16:00:00|32805.4|32798.4|32782.9|32775.9|32812.9|32805.9|32757.9|32750.9|1264
1702486800000|2023-12-13 17:00:00|32785.4|32778.4|32742.9|32735.9|32792.9|32785.9|32732.9|32725.9|459
1702490400000|2023-12-13 18:00:00|32737.9|32730.9|32725.4|32718.4|32752.9|32745.9|32707.9|32700.9|603
1702494000000|2023-12-13 19:00:00|32762.9|32755.9|32942.9|32935.9|32957.9|32950.9|32722.9|32715.9|4005
1702497600000|2023-12-13 20:00:00|32947.9|32940.9|32927.9|32920.9|32987.9|32980.9|32827.9|32820.9|2765
1702501200000|2023-12-13 21:00:00|32930.4|32923.4|32933.8|32903.8|32952.9|32945.9|32912.9|32903.8|417
1702504800000|2023-12-13 22:00:00|32933.7|32903.7|32920.8|32890.8|32949.8|32919.8|32919.3|32889.3|0
1702508400000|2023-12-13 23:00:00|32925.4|32895.4|33060.4|33053.4|33065.4|33058.4|32917.9|32890|14359
1702512000000|2023-12-14 00:00:00|33055.4|33048.4|32737.9|32730.9|33172.9|33165.9|32702.9|32695.9|9547
1702515600000|2023-12-14 01:00:00|32735.4|32728.4|32807.9|32800.9|32817.9|32810.9|32705.4|32698.4|4347
1702519200000|2023-12-14 02:00:00|32812.9|32805.9|32757.9|32750.9|32872.9|32865.9|32722.9|32715.9|2588
1702522800000|2023-12-14 03:00:00|32755.4|32748.4|32577.9|32570.9|32767.9|32760.9|32502.9|32495.9|5669
1702526400000|2023-12-14 04:00:00|32582.9|32575.9|32690.4|32683.4|32740.4|32733.4|32572.9|32565.9|3423
1702530000000|2023-12-14 05:00:00|32692.9|32685.9|32660.4|32653.4|32727.9|32720.9|32632.9|32625.9|3801
1702533600000|2023-12-14 06:00:00|32655.4|32648.4|32662.9|32655.9|32677.9|32670.9|32607.9|32600.9|3721
1702537200000|2023-12-14 07:00:00|32657.9|32650.9|32632.9|32625.9|32677.9|32670.9|32612.9|32605.9|1147
1702540800000|2023-12-14 08:00:00|32635.4|32628.4|32617.9|32610.9|32677.9|32670.9|32597.9|32590.9|2530
1702544400000|2023-12-14 09:00:00|32615.4|32608.4|32542.9|32535.9|32627.9|32620.9|32515.4|32508.4|1510
1702548000000|2023-12-14 10:00:00|32540.4|32533.4|32562.9|32555.9|32605.4|32598.4|32540.4|32533.4|946
1702551600000|2023-12-14 11:00:00|32565.4|32558.4|32537.9|32530.9|32572.9|32565.9|32527.9|32520.9|520
1702555200000|2023-12-14 12:00:00|32535.4|32528.4|32597.9|32590.9|32647.9|32640.9|32532.9|32525.9|1119
1702558800000|2023-12-14 13:00:00|32600.4|32593.4|32715.4|32708.4|32717.9|32710.9|32597.9|32590.9|1542
1702562400000|2023-12-14 14:00:00|32712.9|32705.9|32667.9|32660.9|32712.9|32705.9|32612.9|32605.9|1786
1702566000000|2023-12-14 15:00:00|32665.4|32658.4|32680.4|32673.4|32702.9|32695.9|32572.9|32565.9|1981
1702569600000|2023-12-14 16:00:00|32682.9|32675.9|32677.9|32670.9|32717.9|32710.9|32647.9|32640.9|1914
1702573200000|2023-12-14 17:00:00|32680.4|32673.4|32645.4|32638.4|32722.9|32715.9|32642.9|32635.9|1069
1702576800000|2023-12-14 18:00:00|32647.9|32640.9|32567.9|32560.9|32647.9|32640.9|32532.9|32525.9|1056
1702580400000|2023-12-14 19:00:00|32572.9|32565.9|32657.9|32650.9|32662.9|32655.9|32572.9|32565.9|666
1702584000000|2023-12-14 20:00:00|32660.4|32653.4|32687.9|32680.9|32697.9|32690.9|32647.9|32640.9|1064
1702587600000|2023-12-14 21:00:00|32682.9|32675.9|32692.5|32662.5|32697.9|32690.9|32660.4|32653.4|209
1702591200000|2023-12-14 22:00:00|32694.3|32664.3|32687.5|32657.5|32696.5|32666.5|32686.6|32656.6|0
1702594800000|2023-12-14 23:00:00|32685.3|32655.3|32777.9|32770.9|32802.9|32795.9|32684.1|32654.1|13329
1702598400000|2023-12-15 00:00:00|32772.9|32765.9|33050.4|33043.4|33072.9|33065.9|32757.9|32750.9|6894
1702602000000|2023-12-15 01:00:00|33047.9|33040.9|33097.9|33090.9|33122.9|33115.9|32972.9|32965.9|3156
1702605600000|2023-12-15 02:00:00|33100.4|33093.4|33052.9|33045.9|33117.9|33110.9|33017.9|33010.9|1607
1702609200000|2023-12-15 03:00:00|33047.9|33040.9|33082.9|33075.9|33087.9|33080.9|33032.9|33025.9|1084
1702612800000|2023-12-15 04:00:00|33085.4|33078.4|32972.9|32965.9|33092.9|33085.9|32942.9|32935.9|2439
1702616400000|2023-12-15 05:00:00|32967.9|32960.9|32997.9|32990.9|33017.9|33010.9|32870.4|32863.4|4707
1702620000000|2023-12-15 06:00:00|32982.9|32975.9|32970.4|32963.4|32995.4|32988.4|32930.4|32923.4|3229
1702623600000|2023-12-15 07:00:00|32972.9|32965.9|33017.9|33010.9|33032.9|33025.9|32967.9|32960.9|746
1702627200000|2023-12-15 08:00:00|33020.4|33013.4|32967.9|32960.9|33030.4|33023.4|32922.9|32915.9|1194
1702630800000|2023-12-15 09:00:00|32965.4|32958.4|32997.9|32990.9|33007.9|33000.9|32940.4|32933.4|478
1702634400000|2023-12-15 10:00:00|33002.9|32995.9|32962.9|32955.9|33002.9|32995.9|32957.9|32950.9|633
1702638000000|2023-12-15 11:00:00|32957.9|32950.9|32952.9|32945.9|32962.9|32955.9|32932.9|32925.9|335
1702641600000|2023-12-15 12:00:00|32947.9|32940.9|32892.9|32885.9|32952.9|32945.9|32887.9|32880.9|441
1702645200000|2023-12-15 13:00:00|32890.4|32883.4|32890.4|32883.4|32902.9|32895.9|32832.9|32825.9|2268
1702648800000|2023-12-15 14:00:00|32892.9|32885.9|32802.9|32795.9|32892.9|32885.9|32772.9|32765.9|1998
1702652400000|2023-12-15 15:00:00|32807.9|32800.9|32857.9|32850.9|32867.9|32860.9|32782.9|32775.9|1446
1702656000000|2023-12-15 16:00:00|32862.9|32855.9|32817.9|32810.9|32875.4|32868.4|32810.4|32803.4|1083
1702659600000|2023-12-15 17:00:00|32822.9|32815.9|32797.9|32790.9|32857.9|32850.9|32782.9|32775.9|847
1702663200000|2023-12-15 18:00:00|32792.9|32785.9|32787.9|32780.9|32832.9|32825.9|32772.9|32765.9|1019
1702666800000|2023-12-15 19:00:00|32785.4|32778.4|32772.9|32765.9|32812.9|32805.9|32735.4|32728.4|1098
1702670400000|2023-12-15 20:00:00|32777.9|32770.9|32710.4|32703.4|32782.9|32775.9|32705.4|32698.4|2657
1702674000000|2023-12-15 21:00:00|32707.9|32700.9|32726.8|32696.8|32737.9|32730.9|32707.9|32694.4|309
1702854000000|2023-12-17 23:00:00|32756.9|32741.9|32805.4|32798.4|32857.9|32850.9|32749.4|32734.4|12371
1702857600000|2023-12-18 00:00:00|32797.9|32790.9|32607.9|32600.9|32805.4|32798.4|32587.9|32580.9|7134
1702861200000|2023-12-18 01:00:00|32610.4|32603.4|32572.9|32565.9|32617.9|32610.9|32547.9|32540.9|2612
1702864800000|2023-12-18 02:00:00|32577.9|32570.9|32637.9|32630.9|32665.4|32658.4|32547.9|32540.9|1480
1702868400000|2023-12-18 03:00:00|32640.4|32633.4|32712.9|32705.9|32712.9|32705.9|32625.4|32618.4|1599
1702872000000|2023-12-18 04:00:00|32717.9|32710.9|32737.9|32730.9|32752.9|32745.9|32687.9|32680.9|1444
1702875600000|2023-12-18 05:00:00|32740.4|32733.4|32752.9|32745.9|32777.9|32770.9|32727.9|32720.9|2551
1702879200000|2023-12-18 06:00:00|32757.9|32750.9|32767.9|32760.9|32797.9|32790.9|32732.9|32725.9|2027
1702882800000|2023-12-18 07:00:00|32762.9|32755.9|32772.9|32765.9|32797.9|32790.9|32702.9|32695.9|642
1702886400000|2023-12-18 08:00:00|32775.4|32768.4|32837.9|32830.9|32845.4|32838.4|32745.4|32738.4|887
1702890000000|2023-12-18 09:00:00|32840.4|32833.4|32852.9|32845.9|32877.9|32870.9|32820.4|32813.4|289
1702893600000|2023-12-18 10:00:00|32855.4|32848.4|32827.9|32820.9|32867.9|32860.9|32822.9|32815.9|568
1702897200000|2023-12-18 11:00:00|32830.4|32823.4|32802.9|32795.9|32842.9|32835.9|32787.9|32780.9|389
1702900800000|2023-12-18 12:00:00|32807.9|32800.9|32852.9|32845.9|32862.9|32855.9|32800.4|32793.4|475
1702904400000|2023-12-18 13:00:00|32855.4|32848.4|32832.9|32825.9|32862.9|32855.9|32817.9|32810.9|594
1702908000000|2023-12-18 14:00:00|32830.4|32823.4|32767.9|32760.9|32837.9|32830.9|32752.9|32745.9|861
1702911600000|2023-12-18 15:00:00|32770.4|32763.4|32767.9|32760.9|32782.9|32775.9|32712.9|32705.9|1346
1702915200000|2023-12-18 16:00:00|32762.9|32755.9|32810.4|32803.4|32822.9|32815.9|32757.9|32750.9|790
1702918800000|2023-12-18 17:00:00|32812.9|32805.9|32777.9|32770.9|32827.9|32820.9|32762.9|32755.9|758
1702922400000|2023-12-18 18:00:00|32772.9|32765.9|32777.9|32770.9|32777.9|32770.9|32752.9|32745.9|608
1702926000000|2023-12-18 19:00:00|32772.9|32765.9|32782.9|32775.9|32802.9|32795.9|32767.9|32760.9|615
1702929600000|2023-12-18 20:00:00|32780.4|32773.4|32802.9|32795.9|32827.9|32820.9|32777.9|32770.9|1085
1702933200000|2023-12-18 21:00:00|32800.4|32793.4|32801.7|32771.7|32802.9|32795.9|32777.9|32770.9|229
1702936800000|2023-12-18 22:00:00|32801.3|32771.3|32798.6|32768.6|32801.5|32771.5|32798.4|32768.4|0
1702940400000|2023-12-18 23:00:00|32802.4|32772.4|32825.4|32818.4|32857.9|32850.9|32791.9|32767.7|8510
1702944000000|2023-12-19 00:00:00|32812.9|32805.9|32802.9|32795.9|32847.9|32840.9|32655.4|32648.4|4869
1702947600000|2023-12-19 01:00:00|32805.4|32798.4|32767.9|32760.9|32805.4|32798.4|32702.9|32695.9|1817
1702951200000|2023-12-19 02:00:00|32765.4|32758.4|33137.9|33130.9|33285.4|33278.4|32762.9|32755.9|6961
1702954800000|2023-12-19 03:00:00|33140.4|33133.4|33102.9|33095.9|33202.9|33195.9|33067.9|33060.9|5154
1702958400000|2023-12-19 04:00:00|33105.4|33098.4|33092.9|33085.9|33122.9|33115.9|33030.4|33023.4|2505
1702962000000|2023-12-19 05:00:00|33090.4|33083.4|33197.9|33190.9|33207.9|33200.9|33072.9|33065.9|3210
1702965600000|2023-12-19 06:00:00|33195.4|33188.4|33240.4|33233.4|33242.9|33235.9|33077.9|33070.9|4649
1702969200000|2023-12-19 07:00:00|33237.9|33230.9|33487.9|33480.9|33542.9|33535.9|33237.9|33230.9|4101
1702972800000|2023-12-19 08:00:00|33492.9|33485.9|33662.9|33655.9|33697.9|33690.9|33482.9|33475.9|3381
1702976400000|2023-12-19 09:00:00|33660.4|33653.4|33597.9|33590.9|33672.9|33665.9|33597.9|33590.9|1509
1702980000000|2023-12-19 10:00:00|33595.4|33588.4|33642.9|33635.9|33667.9|33660.9|33592.9|33585.9|830
1702983600000|2023-12-19 11:00:00|33645.4|33638.4|33557.9|33550.9|33647.9|33640.9|33552.9|33545.9|885
1702987200000|2023-12-19 12:00:00|33552.9|33545.9|33512.9|33505.9|33570.4|33563.4|33512.9|33505.9|935
1702990800000|2023-12-19 13:00:00|33517.9|33510.9|33517.9|33510.9|33552.9|33545.9|33492.9|33485.9|1060
1702994400000|2023-12-19 14:00:00|33512.9|33505.9|33552.9|33545.9|33572.9|33565.9|33502.9|33495.9|1288
1702998000000|2023-12-19 15:00:00|33547.9|33540.9|33427.9|33420.9|33552.9|33545.9|33417.9|33410.9|2381
1703001600000|2023-12-19 16:00:00|33425.4|33418.4|33362.9|33355.9|33432.9|33425.9|33337.9|33330.9|1987
1703005200000|2023-12-19 17:00:00|33357.9|33350.9|33387.9|33380.9|33400.4|33393.4|33357.9|33350.9|648
1703008800000|2023-12-19 18:00:00|33390.4|33383.4|33362.9|33355.9|33392.9|33385.9|33355.4|33348.4|825
1703012400000|2023-12-19 19:00:00|33365.4|33358.4|33392.9|33385.9|33392.9|33385.9|33357.9|33350.9|653
1703016000000|2023-12-19 20:00:00|33390.4|33383.4|33412.9|33405.9|33427.9|33420.9|33380.4|33373.4|1081
1703019600000|2023-12-19 21:00:00|33410.4|33403.4|33459.8|33429.8|33460|33450.9|33397.9|33390.9|469
1703023200000|2023-12-19 22:00:00|33460.2|33430.2|33469.1|33439.1|33471|33441|33459.6|33429.6|0
1703026800000|2023-12-19 23:00:00|33468.2|33438.2|33480.4|33473.4|33540.4|33533.4|33440.4|33429.4|18431
1703030400000|2023-12-20 00:00:00|33487.9|33480.9|33672.9|33665.9|33697.9|33690.9|33480.4|33473.4|7852
1703034000000|2023-12-20 01:00:00|33667.9|33660.9|33790.4|33783.4|33795.4|33788.4|33605.4|33598.4|4131
1703037600000|2023-12-20 02:00:00|33787.9|33780.9|33817.9|33810.9|33837.9|33830.9|33782.9|33775.9|2563
1703041200000|2023-12-20 03:00:00|33812.9|33805.9|33780.4|33773.4|33820.4|33813.4|33760.4|33753.4|1433
1703044800000|2023-12-20 04:00:00|33782.9|33775.9|33742.9|33735.9|33792.9|33785.9|33712.9|33705.9|2306
1703048400000|2023-12-20 05:00:00|33737.9|33730.9|33737.9|33730.9|33795.4|33788.4|33717.9|33710.9|4095
1703052000000|2023-12-20 06:00:00|33732.9|33725.9|33702.9|33695.9|33762.9|33755.9|33677.9|33670.9|4563
1703055600000|2023-12-20 07:00:00|33700.4|33693.4|33665.4|33658.4|33702.9|33695.9|33652.9|33645.9|775
1703059200000|2023-12-20 08:00:00|33662.9|33655.9|33582.9|33575.9|33682.9|33675.9|33570.4|33563.4|1258
1703062800000|2023-12-20 09:00:00|33585.4|33578.4|33567.9|33560.9|33597.9|33590.9|33532.9|33525.9|947
1703066400000|2023-12-20 10:00:00|33570.4|33563.4|33535.4|33528.4|33592.9|33585.9|33532.9|33525.9|638
1703070000000|2023-12-20 11:00:00|33537.9|33530.9|33572.9|33565.9|33582.9|33575.9|33525.4|33518.4|263
1703073600000|2023-12-20 12:00:00|33567.9|33560.9|33605.4|33598.4|33627.9|33620.9|33557.9|33550.9|557
1703077200000|2023-12-20 13:00:00|33607.9|33600.9|33567.9|33560.9|33617.9|33610.9|33565.4|33558.4|358
1703080800000|2023-12-20 14:00:00|33572.9|33565.9|33547.9|33540.9|33572.9|33565.9|33512.9|33505.9|1124
1703084400000|2023-12-20 15:00:00|33550.4|33543.4|33590.4|33583.4|33627.9|33620.9|33550.4|33543.4|1204
1703088000000|2023-12-20 16:00:00|33587.9|33580.9|33602.9|33595.9|33640.4|33633.4|33582.9|33575.9|794
1703091600000|2023-12-20 17:00:00|33607.9|33600.9|33667.9|33660.9|33667.9|33660.9|33605.4|33598.4|872
1703095200000|2023-12-20 18:00:00|33665.4|33658.4|33622.9|33615.9|33672.9|33665.9|33617.9|33610.9|391
1703098800000|2023-12-20 19:00:00|33617.9|33610.9|33405.4|33398.4|33620.4|33613.4|33402.9|33395.9|1684
1703102400000|2023-12-20 20:00:00|33407.9|33400.9|33137.9|33130.9|33422.9|33415.9|33070.4|33063.4|5901
1703106000000|2023-12-20 21:00:00|33140.4|33133.4|33228.6|33198.6|33228.7|33215.9|33102.9|33095.9|1285
1703109600000|2023-12-20 22:00:00|33227.7|33197.7|33239.1|33209.1|33247.4|33217.4|33227.7|33197.7|0
1703113200000|2023-12-20 23:00:00|33238.4|33208.4|33277.9|33270.9|33292.9|33285.9|33175.4|33168.4|14004
1703116800000|2023-12-21 00:00:00|33267.9|33260.9|33152.9|33145.9|33320.4|33313.4|33142.9|33135.9|7169
1703120400000|2023-12-21 01:00:00|33155.4|33148.4|33155.8|33148.8|33237.9|33230.9|33123.3|33116.3|4288
1703124000000|2023-12-21 02:00:00|33158.3|33151.3|33130.8|33123.8|33203.3|33196.3|33095.8|33088.8|2826
1703127600000|2023-12-21 03:00:00|33133.3|33126.3|33128.3|33121.3|33163.3|33156.3|33093.3|33086.3|1738
1703131200000|2023-12-21 04:00:00|33125.8|33118.8|33115.8|33108.8|33143.3|33136.3|33093.3|33086.3|1697
1703134800000|2023-12-21 05:00:00|33113.3|33106.3|33133.3|33126.3|33173.3|33166.3|33098.3|33091.3|3131
1703138400000|2023-12-21 06:00:00|33138.3|33131.3|33235.8|33228.8|33250.8|33243.8|33138.3|33131.3|4454
1703142000000|2023-12-21 07:00:00|33238.3|33231.3|33213.3|33206.3|33268.3|33261.3|33190.8|33183.8|574
1703145600000|2023-12-21 08:00:00|33210.8|33203.8|33263.3|33256.3|33270.8|33263.8|33210.8|33203.8|1172
1703149200000|2023-12-21 09:00:00|33260.8|33253.8|33220.8|33213.8|33270.8|33263.8|33218.3|33211.3|388
1703152800000|2023-12-21 10:00:00|33218.3|33211.3|33170.8|33163.8|33223.3|33216.3|33163.3|33156.3|398
1703156400000|2023-12-21 11:00:00|33173.3|33166.3|33143.3|33136.3|33183.3|33176.3|33130.8|33123.8|297
1703160000000|2023-12-21 12:00:00|33138.3|33131.3|33153.3|33146.3|33173.3|33166.3|33128.3|33121.3|565
1703163600000|2023-12-21 13:00:00|33150.8|33143.8|33170.8|33163.8|33183.3|33176.3|33108.3|33101.3|1122
1703167200000|2023-12-21 14:00:00|33168.3|33161.3|33175.8|33168.8|33208.3|33201.3|33138.3|33131.3|1627
1703170800000|2023-12-21 15:00:00|33173.3|33166.3|33175.8|33168.8|33243.3|33236.3|33148.3|33141.3|1446
1703174400000|2023-12-21 16:00:00|33178.3|33171.3|33173.3|33166.3|33223.3|33216.3|33170.8|33163.8|966
1703178000000|2023-12-21 17:00:00|33168.3|33161.3|33138.3|33131.3|33173.3|33166.3|33128.3|33121.3|713
1703181600000|2023-12-21 18:00:00|33140.8|33133.8|33208.3|33201.3|33208.3|33201.3|33128.3|33121.3|554
1703185200000|2023-12-21 19:00:00|33205.8|33198.8|33225.8|33218.8|33233.3|33226.3|33188.3|33181.3|728
1703188800000|2023-12-21 20:00:00|33228.3|33221.3|33335.8|33328.8|33343.3|33336.3|33218.3|33211.3|1259
1703192400000|2023-12-21 21:00:00|33333.3|33326.3|33332.2|33302.2|33358.3|33351.3|33310.8|33301.7|362
1703196000000|2023-12-21 22:00:00|33332.4|33302.4|33337.6|33307.6|33343|33313|33331.7|33301.7|0
1703199600000|2023-12-21 23:00:00|33337|33307|33268.3|33261.3|33338.2|33319.8|33228.3|33221.3|10086
1703203200000|2023-12-22 00:00:00|33285.8|33278.8|33238.3|33231.3|33373.3|33366.3|33158.3|33151.3|4010
1703206800000|2023-12-22 01:00:00|33240.8|33233.8|33208.3|33201.3|33285.8|33278.8|33198.3|33191.3|1550
1703210400000|2023-12-22 02:00:00|33203.3|33196.3|33223.3|33216.3|33245.8|33238.8|33183.3|33176.3|895
1703214000000|2023-12-22 03:00:00|33228.3|33221.3|33203.3|33196.3|33258.3|33251.3|33168.3|33161.3|1306
1703217600000|2023-12-22 04:00:00|33200.8|33193.8|33173.3|33166.3|33208.3|33201.3|33155.8|33148.8|803
1703221200000|2023-12-22 05:00:00|33170.8|33163.8|33153.3|33146.3|33198.3|33191.3|33148.3|33141.3|2248
1703224800000|2023-12-22 06:00:00|33155.8|33148.8|33130.8|33123.8|33195.8|33188.8|33125.8|33118.8|2772
1703228400000|2023-12-22 07:00:00|33128.3|33121.3|33168.3|33161.3|33178.3|33171.3|33115.8|33108.8|370
1703232000000|2023-12-22 08:00:00|33173.3|33166.3|33130.8|33123.8|33198.3|33191.3|33125.8|33118.8|725
1703235600000|2023-12-22 09:00:00|33133.3|33126.3|33148.3|33141.3|33163.3|33156.3|33125.8|33118.8|278
1703239200000|2023-12-22 10:00:00|33145.8|33138.8|33173.3|33166.3|33193.3|33186.3|33133.3|33126.3|174
1703242800000|2023-12-22 11:00:00|33175.8|33168.8|33183.3|33176.3|33195.8|33188.8|33170.8|33163.8|144
1703246400000|2023-12-22 12:00:00|33180.8|33173.8|33225.8|33218.8|33230.8|33223.8|33180.8|33173.8|359
1703250000000|2023-12-22 13:00:00|33223.3|33216.3|33300.8|33293.8|33308.3|33301.3|33218.3|33211.3|771
1703253600000|2023-12-22 14:00:00|33303.3|33296.3|33340.8|33333.8|33343.3|33336.3|33278.3|33271.3|775
1703257200000|2023-12-22 15:00:00|33343.3|33336.3|33395.8|33388.8|33428.3|33421.3|33333.3|33326.3|2139
1703260800000|2023-12-22 16:00:00|33398.3|33391.3|33423.3|33416.3|33433.3|33426.3|33370.8|33363.8|852
1703264400000|2023-12-22 17:00:00|33425.8|33418.8|33408.3|33401.3|33438.3|33431.3|33378.3|33371.3|636
1703268000000|2023-12-22 18:00:00|33405.8|33398.8|33388.3|33381.3|33410.8|33403.8|33383.3|33376.3|232
1703271600000|2023-12-22 19:00:00|33385.8|33378.8|33358.3|33351.3|33390.8|33383.8|33268.3|33261.3|878
1703275200000|2023-12-22 20:00:00|33360.8|33353.8|33355.8|33348.8|33368.3|33361.3|33323.3|33316.3|617
1703278800000|2023-12-22 21:00:00|33353.3|33346.3|33313.2|33283.2|33363.3|33356.3|33293.3|33283.2|274
1703545200000|2023-12-25 23:00:00|33344.8|33329.8|33328.3|33321.3|33387.3|33372.3|33308.3|33301.3|909
1703548800000|2023-12-26 00:00:00|33318.3|33311.3|33283.3|33276.3|33328.3|33321.3|33218.3|33211.3|1950
1703552400000|2023-12-26 01:00:00|33280.8|33273.8|33246.1|33239.1|33303.3|33296.3|33228.6|33221.6|711
1703556000000|2023-12-26 02:00:00|33243.6|33236.6|33243.6|33236.6|33263.6|33256.6|33231.1|33224.1|248
1703559600000|2023-12-26 03:00:00|33246.1|33239.1|33233.6|33226.6|33268.6|33261.6|33231.1|33224.1|376
1703563200000|2023-12-26 04:00:00|33231.1|33224.1|33238.6|33231.6|33238.6|33231.6|33186.1|33179.1|827
1703566800000|2023-12-26 05:00:00|33233.6|33226.6|33273.6|33266.6|33283.6|33276.6|33228.6|33221.6|1168
1703570400000|2023-12-26 06:00:00|33278.6|33271.6|33303.6|33296.6|33313.6|33306.6|33278.6|33271.6|921
1703574000000|2023-12-26 07:00:00|33301.1|33294.1|33306.1|33299.1|33351.1|33344.1|33301.1|33294.1|376
1703577600000|2023-12-26 08:00:00|33303.6|33296.6|33308.6|33301.6|33313.6|33306.6|33288.6|33281.6|163
1703581200000|2023-12-26 09:00:00|33306.1|33299.1|33328.6|33321.6|33331.1|33324.1|33298.6|33291.6|87
1703584800000|2023-12-26 10:00:00|33331.1|33324.1|33331.1|33324.1|33336.1|33329.1|33321.1|33314.1|97
1703588400000|2023-12-26 11:00:00|33333.6|33326.6|33308.6|33301.6|33338.6|33331.6|33308.6|33301.6|72
1703592000000|2023-12-26 12:00:00|33311.1|33304.1|33318.6|33311.6|33323.6|33316.6|33293.6|33286.6|137
1703595600000|2023-12-26 13:00:00|33316.1|33309.1|33313.6|33306.6|33318.6|33311.6|33306.1|33299.1|90
1703599200000|2023-12-26 14:00:00|33318.6|33311.6|33358.6|33351.6|33388.6|33381.6|33316.1|33309.1|638
1703602800000|2023-12-26 15:00:00|33363.6|33356.6|33396.1|33389.1|33398.6|33391.6|33358.6|33351.6|641
1703606400000|2023-12-26 16:00:00|33398.6|33391.6|33433.6|33426.6|33433.6|33426.6|33388.6|33381.6|380
1703610000000|2023-12-26 17:00:00|33431.1|33424.1|33453.6|33446.6|33468.6|33461.6|33428.6|33421.6|283
1703613600000|2023-12-26 18:00:00|33458.6|33451.6|33473.6|33466.6|33478.6|33471.6|33453.6|33446.6|195
1703617200000|2023-12-26 19:00:00|33478.6|33471.6|33528.6|33521.6|33528.6|33521.6|33473.6|33466.6|378
1703620800000|2023-12-26 20:00:00|33526.1|33519.1|33521.1|33514.1|33578.6|33571.6|33508.6|33501.6|936
1703624400000|2023-12-26 21:00:00|33523.6|33516.6|33547.5|33517.5|33547.5|33534.1|33513.6|33506.6|106
1703628000000|2023-12-26 22:00:00|33547|33517|33547.4|33517.4|33547.9|33517.9|33543.4|33513.4|0
1703631600000|2023-12-26 23:00:00|33551.9|33521.9|33543.6|33536.6|33566.1|33559.1|33493.6|33486.6|6335
1703635200000|2023-12-27 00:00:00|33548.6|33541.6|33713.6|33706.6|33733.6|33726.6|33541.1|33534.1|6597
1703638800000|2023-12-27 01:00:00|33716.1|33709.1|33713.6|33706.6|33778.6|33771.6|33668.6|33661.6|2820
1703642400000|2023-12-27 02:00:00|33716.1|33709.1|33636.1|33629.1|33748.6|33741.6|33633.6|33626.6|1292
1703646000000|2023-12-27 03:00:00|33638.6|33631.6|33728.6|33721.6|33728.6|33721.6|33628.6|33621.6|1109
1703649600000|2023-12-27 04:00:00|33726.1|33719.1|33708.6|33701.6|33733.6|33726.6|33693.6|33686.6|1006
1703653200000|2023-12-27 05:00:00|33706.1|33699.1|33693.6|33686.6|33746.1|33739.1|33683.6|33676.6|2168
1703656800000|2023-12-27 06:00:00|33633.5|33626.5|33651|33644|33683.5|33676.5|33621|33614|3190
1703660400000|2023-12-27 07:00:00|33653.5|33646.5|33641|33634|33678.5|33671.5|33641|33634|481
1703664000000|2023-12-27 08:00:00|33643.5|33636.5|33588.5|33581.5|33643.5|33636.5|33516|33509|1074
1703667600000|2023-12-27 09:00:00|33583.5|33576.5|33558.5|33551.5|33593.5|33586.5|33518.5|33511.5|631
1703671200000|2023-12-27 10:00:00|33556|33549|33558.5|33551.5|33563.5|33556.5|33528.5|33521.5|493
1703674800000|2023-12-27 11:00:00|33556|33549|33523.5|33516.5|33566|33559|33513.5|33506.5|236
1703678400000|2023-12-27 12:00:00|33526|33519|33538.5|33531.5|33543.5|33536.5|33498.5|33491.5|452
1703682000000|2023-12-27 13:00:00|33541|33534|33533.5|33526.5|33588.5|33581.5|33533.5|33526.5|450
1703685600000|2023-12-27 14:00:00|33536|33529|33548.5|33541.5|33553.5|33546.5|33508.5|33501.5|990
1703689200000|2023-12-27 15:00:00|33553.5|33546.5|33428.5|33421.5|33558.5|33551.5|33428.5|33421.5|959
1703692800000|2023-12-27 16:00:00|33433.5|33426.5|33448.5|33441.5|33458.5|33451.5|33393.5|33386.5|1005
1703696400000|2023-12-27 17:00:00|33453.5|33446.5|33481|33474|33488.5|33481.5|33443.5|33436.5|457
1703700000000|2023-12-27 18:00:00|33483.5|33476.5|33473.5|33466.5|33513.5|33506.5|33473.5|33466.5|516
1703703600000|2023-12-27 19:00:00|33468.5|33461.5|33421|33414|33483.5|33476.5|33408.5|33401.5|1185
1703707200000|2023-12-27 20:00:00|33423.5|33416.5|33478.5|33471.5|33478.5|33471.5|33416|33409|814
1703710800000|2023-12-27 21:00:00|33476|33469|33484.9|33454.9|33498.5|33491.5|33473.5|33454.9|165
1703714400000|2023-12-27 22:00:00|33484.5|33454.5|33484.6|33454.6|33486.4|33456.4|33482.8|33452.8|0
1703718000000|2023-12-27 23:00:00|33482.8|33452.8|33428.5|33421.5|33498.5|33491.5|33403.5|33396.5|12891
1703721600000|2023-12-28 00:00:00|33438.5|33431.5|33508.5|33501.5|33513.5|33506.5|33398.5|33391.5|4759
1703725200000|2023-12-28 01:00:00|33513.5|33506.5|33489.2|33482.2|33556|33549|33489.2|33482.2|2198
1703728800000|2023-12-28 02:00:00|33491.7|33484.7|33509.2|33502.2|33541.7|33534.7|33449.2|33442.2|1390
1703732400000|2023-12-28 03:00:00|33504.2|33497.2|33544.2|33537.2|33549.2|33542.2|33504.2|33497.2|1085
1703736000000|2023-12-28 04:00:00|33541.7|33534.7|33529.2|33522.2|33549.2|33542.2|33501.7|33494.7|912
1703739600000|2023-12-28 05:00:00|33526.7|33519.7|33539.2|33532.2|33569.2|33562.2|33514.2|33507.2|1748
1703743200000|2023-12-28 06:00:00|33549.2|33542.2|33514.2|33507.2|33554.2|33547.2|33484.2|33477.2|2336
1703746800000|2023-12-28 07:00:00|33519.2|33512.2|33461.7|33454.7|33519.2|33512.2|33449.2|33442.2|710
1703750400000|2023-12-28 08:00:00|33464.2|33457.2|33404.2|33397.2|33464.2|33457.2|33394.2|33387.2|1392
1703754000000|2023-12-28 09:00:00|33409.2|33402.2|33389.2|33382.2|33409.2|33402.2|33369.2|33362.2|608
1703757600000|2023-12-28 10:00:00|33386.7|33379.7|33364.2|33357.2|33399.2|33392.2|33359.2|33352.2|270
1703761200000|2023-12-28 11:00:00|33361.7|33354.7|33374.2|33367.2|33384.2|33377.2|33349.2|33342.2|265
1703764800000|2023-12-28 12:00:00|33371.7|33364.7|33396.7|33389.7|33409.2|33402.2|33366.7|33359.7|514
1703768400000|2023-12-28 13:00:00|33399.2|33392.2|33416.7|33409.7|33429.2|33422.2|33369.2|33362.2|385
1703772000000|2023-12-28 14:00:00|33419.2|33412.2|33399.2|33392.2|33434.2|33427.2|33389.2|33382.2|710
1703775600000|2023-12-28 15:00:00|33401.7|33394.7|33409.2|33402.2|33414.2|33407.2|33289.2|33282.2|1683
1703779200000|2023-12-28 16:00:00|33406.7|33399.7|33414.2|33407.2|33464.2|33457.2|33384.2|33377.2|1226
1703782800000|2023-12-28 17:00:00|33411.7|33404.7|33461.7|33454.7|33524.2|33517.2|33409.2|33402.2|1233
1703786400000|2023-12-28 18:00:00|33459.2|33452.2|33484.2|33477.2|33524.2|33517.2|33419.2|33412.2|621
1703790000000|2023-12-28 19:00:00|33481.7|33474.7|33484.2|33477.2|33504.2|33497.2|33474.2|33467.2|252
1703793600000|2023-12-28 20:00:00|33486.7|33479.7|33459.2|33452.2|33494.2|33487.2|33424.2|33417.2|947
1703797200000|2023-12-28 21:00:00|33461.7|33454.7|33453.1|33423.1|33461.7|33454.7|33441.7|33422.6|116
1703800800000|2023-12-28 22:00:00|33453.2|33423.2|33453.2|33423.2|33455.2|33425.2|33451.4|33421.4|0
1703804400000|2023-12-28 23:00:00|33454.6|33424.6|33484.2|33477.2|33496.7|33489.7|33416.7|33408.2|10444
1703808000000|2023-12-29 00:00:00|33491.7|33484.7|33489.2|33482.2|33646.7|33639.7|33451.7|33444.7|4207
1703811600000|2023-12-29 01:00:00|33494.2|33487.2|33469.3|33462.3|33496.7|33489.7|33399.2|33392.2|2492
1703815200000|2023-12-29 02:00:00|33464.3|33457.3|33484.3|33477.3|33496.8|33489.8|33421.8|33414.8|979
1703818800000|2023-12-29 03:00:00|33479.3|33472.3|33439.3|33432.3|33509.3|33502.3|33434.3|33427.3|853
1703822400000|2023-12-29 04:00:00|33436.8|33429.8|33371.8|33364.8|33439.3|33432.3|33334.3|33327.3|1777
1703826000000|2023-12-29 05:00:00|33369.3|33362.3|33394.3|33387.3|33394.3|33387.3|33304.3|33297.3|2491
1703829600000|2023-12-29 06:00:00|33399.3|33392.3|33439.3|33432.3|33449.3|33442.3|33399.3|33392.3|1906
1703833200000|2023-12-29 07:00:00|33436.8|33429.8|33439.3|33432.3|33459.3|33452.3|33429.3|33422.3|251
1703836800000|2023-12-29 08:00:00|33441.8|33434.8|33521.8|33514.8|33539.3|33532.3|33436.8|33429.8|692
1703840400000|2023-12-29 09:00:00|33524.3|33517.3|33516.8|33509.8|33544.3|33537.3|33509.3|33502.3|590
1703844000000|2023-12-29 10:00:00|33519.3|33512.3|33524.3|33517.3|33534.3|33527.3|33491.8|33484.8|369
1703847600000|2023-12-29 11:00:00|33526.8|33519.8|33476.8|33469.8|33526.8|33519.8|33476.8|33469.8|179
1703851200000|2023-12-29 12:00:00|33479.3|33472.3|33454.3|33447.3|33479.3|33472.3|33429.3|33422.3|405
1703854800000|2023-12-29 13:00:00|33456.8|33449.8|33486.8|33479.8|33509.3|33502.3|33449.3|33442.3|281
1703858400000|2023-12-29 14:00:00|33484.3|33477.3|33454.3|33447.3|33484.3|33477.3|33444.3|33437.3|586
1703862000000|2023-12-29 15:00:00|33449.3|33442.3|33314.3|33307.3|33469.3|33462.3|33304.3|33297.3|1731
1703865600000|2023-12-29 16:00:00|33319.3|33312.3|33249.3|33242.3|33329.3|33322.3|33199.3|33192.3|2113
1703869200000|2023-12-29 17:00:00|33251.8|33244.8|33261.8|33254.8|33279.3|33272.3|33214.3|33207.3|929
1703872800000|2023-12-29 18:00:00|33259.3|33252.3|33294.3|33287.3|33309.3|33302.3|33249.3|33242.3|529
1703876400000|2023-12-29 19:00:00|33296.8|33289.8|33319.3|33312.3|33319.3|33312.3|33284.3|33277.3|541
1703880000000|2023-12-29 20:00:00|33314.3|33307.3|33289.3|33282.3|33349.3|33342.3|33266.8|33259.8|1159
1703883600000|2023-12-29 21:00:00|33284.3|33277.3|33316.7|33286.7|33316.7|33302.3|33281.8|33274.8|254
1704150000000|2024-01-01 23:00:00|33255.8|33240.8|33084.3|33077.3|33300.8|33285.8|33066.8|33059.8|10550
1704153600000|2024-01-02 00:00:00|33081.8|33074.8|33096.8|33089.8|33129.3|33122.3|33034.3|33027.3|1543
1704157200000|2024-01-02 01:00:00|33099.3|33092.3|33119.3|33112.3|33139.3|33132.3|33091.8|33084.8|662
1704160800000|2024-01-02 02:00:00|33114.3|33107.3|33164.6|33157.6|33169.6|33162.6|33109.3|33102.3|466
1704164400000|2024-01-02 03:00:00|33167.1|33160.1|33254.6|33247.6|33277.1|33270.1|33164.6|33157.6|603
1704168000000|2024-01-02 04:00:00|33249.6|33242.6|33322.1|33315.1|33332.1|33325.1|33249.6|33242.6|509
1704171600000|2024-01-02 05:00:00|33324.6|33317.6|33339.6|33332.6|33369.6|33362.6|33309.6|33302.6|844
1704175200000|2024-01-02 06:00:00|33337.1|33330.1|33329.6|33322.6|33359.6|33352.6|33302.1|33295.1|397
1704178800000|2024-01-02 07:00:00|33332.1|33325.1|33367.1|33360.1|33389.6|33382.6|33329.6|33322.6|328
1704182400000|2024-01-02 08:00:00|33369.6|33362.6|33429.6|33422.6|33439.6|33432.6|33362.1|33355.1|745
1704186000000|2024-01-02 09:00:00|33427.1|33420.1|33319.6|33312.6|33439.6|33432.6|33294.6|33287.6|924
1704189600000|2024-01-02 10:00:00|33322.1|33315.1|33302.1|33295.1|33352.1|33345.1|33289.6|33282.6|562
1704193200000|2024-01-02 11:00:00|33299.6|33292.6|33222.1|33215.1|33307.1|33300.1|33174.6|33167.6|935
1704196800000|2024-01-02 12:00:00|33227.1|33220.1|33152.1|33145.1|33232.1|33225.1|33144.6|33137.6|626
1704200400000|2024-01-02 13:00:00|33149.6|33142.6|33197.1|33190.1|33204.6|33197.6|33117.1|33110.1|671
1704204000000|2024-01-02 14:00:00|33194.6|33187.6|33157.1|33150.1|33214.6|33207.6|33094.6|33087.6|1554
1704207600000|2024-01-02 15:00:00|33152.1|33145.1|33209.6|33202.6|33232.1|33225.1|33114.6|33107.6|1497
1704211200000|2024-01-02 16:00:00|33212.1|33205.1|33334.6|33327.6|33339.6|33332.6|33204.6|33197.6|1425
1704214800000|2024-01-02 17:00:00|33337.1|33330.1|33304.6|33297.6|33339.6|33332.6|33299.6|33292.6|680
1704218400000|2024-01-02 18:00:00|33302.1|33295.1|33242.1|33235.1|33307.1|33300.1|33237.1|33230.1|508
1704222000000|2024-01-02 19:00:00|33239.6|33232.6|33179.6|33172.6|33254.6|33247.6|33179.6|33172.6|574
1704225600000|2024-01-02 20:00:00|33174.6|33167.6|33044.6|33037.6|33182.1|33175.1|32969.6|32962.6|3832
1704229200000|2024-01-02 21:00:00|33042.1|33035.1|33094|33064|33107.1|33100.1|33029.6|33022.6|418
1704232800000|2024-01-02 22:00:00|33093.9|33063.9|33099|33069|33101|33071|33091.1|33061.1|0
1704236400000|2024-01-02 23:00:00|33099.2|33069.2|33224.6|33217.6|33229.6|33222.6|33099.2|33069.2|8617
1704240000000|2024-01-03 00:00:00|33227.1|33220.1|33219.6|33212.6|33249.6|33242.6|33147.1|33140.1|1170
1704243600000|2024-01-03 01:00:00|33217.1|33210.1|33219.6|33212.6|33254.6|33247.6|33209.6|33202.6|929
1704247200000|2024-01-03 02:00:00|33222.1|33215.1|33279.6|33272.6|33297.1|33290.1|33219.6|33212.6|828
1704250800000|2024-01-03 03:00:00|33282.1|33275.1|33239.6|33232.6|33294.6|33287.6|33222.1|33215.1|403
1704254400000|2024-01-03 04:00:00|33242.1|33235.1|33264.6|33257.6|33274.6|33267.6|33239.6|33232.6|330
1704258000000|2024-01-03 05:00:00|33267.1|33260.1|33249.6|33242.6|33284.6|33277.6|33229.6|33222.6|440
1704261600000|2024-01-03 06:00:00|33247.1|33240.1|33264.6|33257.6|33279.6|33272.6|33234.6|33227.6|427
1704265200000|2024-01-03 07:00:00|33259.6|33252.6|33309.6|33302.6|33329.6|33322.6|33254.6|33247.6|596
1704268800000|2024-01-03 08:00:00|33312.1|33305.1|33292.1|33285.1|33364.6|33357.6|33284.6|33277.6|1310
1704272400000|2024-01-03 09:00:00|33294.6|33287.6|33214.6|33207.6|33309.6|33302.6|33214.6|33207.6|1217
1704276000000|2024-01-03 10:00:00|33217.1|33210.1|33239.6|33232.6|33259.6|33252.6|33204.6|33197.6|525
1704279600000|2024-01-03 11:00:00|33237.1|33230.1|33209.6|33202.6|33244.6|33237.6|33184.6|33177.6|863
1704283200000|2024-01-03 12:00:00|33204.6|33197.6|33179.6|33172.6|33209.6|33202.6|33164.6|33157.6|767
1704286800000|2024-01-03 13:00:00|33177.1|33170.1|33174.6|33167.6|33244.6|33237.6|33169.6|33162.6|1203
1704290400000|2024-01-03 14:00:00|33172.1|33165.1|33167.1|33160.1|33209.6|33202.6|33124.6|33117.6|2128
1704294000000|2024-01-03 15:00:00|33164.6|33157.6|33129.6|33122.6|33199.6|33192.6|33059.6|33052.6|3592
1704297600000|2024-01-03 16:00:00|33132.1|33125.1|33164.6|33157.6|33174.6|33167.6|33124.6|33117.6|1582
1704301200000|2024-01-03 17:00:00|33159.6|33152.6|33179.6|33172.6|33194.6|33187.6|33104.6|33097.6|871
1704304800000|2024-01-03 18:00:00|33182.1|33175.1|33169.6|33162.6|33204.6|33197.6|33154.6|33147.6|794
1704308400000|2024-01-03 19:00:00|33167.1|33160.1|33184.6|33177.6|33234.6|33227.6|33129.6|33122.6|1995
1704312000000|2024-01-03 20:00:00|33182.1|33175.1|33094.6|33087.6|33189.6|33182.6|33084.6|33077.6|2305
1704315600000|2024-01-03 21:00:00|33089.6|33082.6|33092.5|33062.5|33093|33085.1|33057.1|33050.1|224
1704319200000|2024-01-03 22:00:00|33092.4|33062.4|33100|33070|33105.3|33075.3|33091.7|33061.7|0
1704322800000|2024-01-03 23:00:00|33102.1|33072.1|33014.6|33007.6|33111.1|33096.1|32989.6|32982.6|13237
1704326400000|2024-01-04 00:00:00|33012.1|33005.1|32919.6|32912.6|33014.6|33007.6|32689.6|32682.6|13284
1704330000000|2024-01-04 01:00:00|32922.1|32915.1|33114.6|33107.6|33169.6|33162.6|32894.6|32887.6|5874
1704333600000|2024-01-04 02:00:00|33119.6|33112.6|33122|33115|33139.5|33132.5|33034.5|33027.5|2454
1704337200000|2024-01-04 03:00:00|33124.5|33117.5|33144.5|33137.5|33159.5|33152.5|33079.5|33072.5|2656
1704340800000|2024-01-04 04:00:00|33149.5|33142.5|33244.5|33237.5|33264.5|33257.5|33137|33130|2963
1704344400000|2024-01-04 05:00:00|33247|33240|33279.5|33272.5|33302|33295|33242|33235|3826
1704348000000|2024-01-04 06:00:00|33284.5|33277.5|33254.5|33247.5|33299.5|33292.5|33244.5|33237.5|3779
1704351600000|2024-01-04 07:00:00|33259.5|33252.5|33244.5|33237.5|33294.5|33287.5|33234.5|33227.5|919
1704355200000|2024-01-04 08:00:00|33247|33240|33314.5|33307.5|33367|33360|33244.5|33237.5|1573
1704358800000|2024-01-04 09:00:00|33317|33310|33382|33375|33392|33385|33309.5|33302.5|816
1704362400000|2024-01-04 10:00:00|33384.5|33377.5|33404.5|33397.5|33419.5|33412.5|33349.5|33342.5|518
1704366000000|2024-01-04 11:00:00|33402|33395|33352|33345|33409.5|33402.5|33349.5|33342.5|437
1704369600000|2024-01-04 12:00:00|33354.5|33347.5|33344.5|33337.5|33384.5|33377.5|33314.5|33307.5|392
1704373200000|2024-01-04 13:00:00|33339.5|33332.5|33324.5|33317.5|33352|33345|33309.5|33302.5|1081
1704376800000|2024-01-04 14:00:00|33329.5|33322.5|33372|33365|33404.5|33397.5|33309.5|33302.5|1286
1704380400000|2024-01-04 15:00:00|33369.5|33362.5|33469.5|33462.5|33484.5|33477.5|33357|33350|1577
1704384000000|2024-01-04 16:00:00|33464.5|33457.5|33432|33425|33519.5|33512.5|33417|33410|1962
1704387600000|2024-01-04 17:00:00|33434.5|33427.5|33384.5|33377.5|33452|33445|33362|33355|607
1704391200000|2024-01-04 18:00:00|33382|33375|33339.5|33332.5|33384.5|33377.5|33334.5|33327.5|505
1704394800000|2024-01-04 19:00:00|33337|33330|33319.5|33312.5|33354.5|33347.5|33294.5|33287.5|551
1704398400000|2024-01-04 20:00:00|33324.5|33317.5|33309.5|33302.5|33354.5|33347.5|33287|33280|1686
1704402000000|2024-01-04 21:00:00|33314.5|33307.5|33381|33351|33381.6|33365|33314.5|33307.5|268
1704405600000|2024-01-04 22:00:00|33380.7|33350.7|33383.1|33353.1|33385.7|33355.7|33380.7|33350.7|0
1704409200000|2024-01-04 23:00:00|33380.9|33350.9|33359.5|33352.5|33409.5|33402.5|33342|33335|13168
1704412800000|2024-01-05 00:00:00|33367|33360|33389.5|33382.5|33429.5|33422.5|33264.5|33257.5|4290
1704416400000|2024-01-05 01:00:00|33394.5|33387.5|33474.5|33467.5|33487|33480|33379.5|33372.5|2803
1704420000000|2024-01-05 02:00:00|33469.5|33462.5|33494.6|33487.6|33504.6|33497.6|33419.6|33412.6|1492
1704423600000|2024-01-05 03:00:00|33489.6|33482.6|33519.6|33512.6|33582.1|33575.1|33489.6|33482.6|3235
1704427200000|2024-01-05 04:00:00|33522.1|33515.1|33474.6|33467.6|33562.1|33555.1|33469.6|33462.6|2365
1704430800000|2024-01-05 05:00:00|33477.1|33470.1|33419.6|33412.6|33519.6|33512.6|33397.1|33390.1|2813
1704434400000|2024-01-05 06:00:00|33407.1|33400.1|33389.6|33382.6|33424.6|33417.6|33344.6|33337.6|4046
1704438000000|2024-01-05 07:00:00|33384.6|33377.6|33369.6|33362.6|33409.6|33402.6|33364.6|33357.6|299
1704441600000|2024-01-05 08:00:00|33367.1|33360.1|33367.1|33360.1|33414.6|33407.6|33339.6|33332.6|515
1704445200000|2024-01-05 09:00:00|33364.6|33357.6|33359.6|33352.6|33397.1|33390.1|33334.6|33327.6|708
1704448800000|2024-01-05 10:00:00|33362.1|33355.1|33342.1|33335.1|33389.6|33382.6|33309.6|33302.6|558
1704452400000|2024-01-05 11:00:00|33344.6|33337.6|33352.1|33345.1|33364.6|33357.6|33319.6|33312.6|301
1704456000000|2024-01-05 12:00:00|33354.6|33347.6|33322.1|33315.1|33357.1|33350.1|33309.6|33302.6|496
1704459600000|2024-01-05 13:00:00|33319.6|33312.6|33409.6|33402.6|33419.6|33412.6|33304.6|33297.6|1877
1704463200000|2024-01-05 14:00:00|33412.1|33405.1|33557.1|33550.1|33584.6|33577.6|33409.6|33402.6|2703
1704466800000|2024-01-05 15:00:00|33572.1|33565.1|33584.6|33577.6|33604.6|33597.6|33484.6|33477.6|4267
1704470400000|2024-01-05 16:00:00|33587.1|33580.1|33589.6|33582.6|33629.6|33622.6|33542.1|33535.1|1543
1704474000000|2024-01-05 17:00:00|33599.6|33592.6|33524.6|33517.6|33599.6|33592.6|33494.6|33487.6|1481
1704477600000|2024-01-05 18:00:00|33529.6|33522.6|33524.6|33517.6|33574.6|33567.6|33494.6|33487.6|906
1704481200000|2024-01-05 19:00:00|33529.6|33522.6|33429.6|33422.6|33544.6|33537.6|33422.1|33415.1|758
1704484800000|2024-01-05 20:00:00|33427.1|33420.1|33444.6|33437.6|33454.6|33447.6|33387.1|33380.1|1689
1704488400000|2024-01-05 21:00:00|33449.6|33442.6|33451|33421|33469.6|33462.6|33409.6|33402.6|455
1704668400000|2024-01-07 23:00:00|33481.1|33466.1|33504.6|33497.6|33527.1|33520.1|33471.1|33456.1|15478
1704672000000|2024-01-08 00:00:00|33499.6|33492.6|33519.6|33512.6|33534.6|33527.6|33499.6|33492.6|382
1704675600000|2024-01-08 01:00:00|33514.6|33507.6|33414.6|33407.6|33534.6|33527.6|33407.1|33400.1|525
1704679200000|2024-01-08 02:00:00|33412.1|33405.1|33414.6|33407.6|33439.6|33432.6|33394.6|33387.6|472
1704682800000|2024-01-08 03:00:00|33412.1|33405.1|33389.6|33382.6|33414.6|33407.6|33367.1|33360.1|454
1704686400000|2024-01-08 04:00:00|33387.1|33380.1|33419.6|33412.6|33432.1|33425.1|33367.1|33360.1|306
1704690000000|2024-01-08 05:00:00|33414.6|33407.6|33369.6|33362.6|33419.6|33412.6|33369.6|33362.6|362
1704693600000|2024-01-08 06:00:00|33377.1|33370.1|33327.1|33320.1|33379.6|33372.6|33324.6|33317.6|668
1704697200000|2024-01-08 07:00:00|33329.6|33322.6|33354.6|33347.6|33379.6|33372.6|33319.6|33312.6|314
1704700800000|2024-01-08 08:00:00|33357.1|33350.1|33369.6|33362.6|33414.6|33407.6|33352.1|33345.1|524
1704704400000|2024-01-08 09:00:00|33372.1|33365.1|33312.1|33305.1|33372.1|33365.1|33264.6|33257.6|1136
1704708000000|2024-01-08 10:00:00|33309.6|33302.6|33329.6|33322.6|33359.6|33352.6|33309.6|33302.6|316
1704711600000|2024-01-08 11:00:00|33332.1|33325.1|33387.1|33380.1|33394.6|33387.6|33309.6|33302.6|348
1704715200000|2024-01-08 12:00:00|33389.6|33382.6|33412.1|33405.1|33424.6|33417.6|33369.6|33362.6|373
1704718800000|2024-01-08 13:00:00|33414.6|33407.6|33407.1|33400.1|33447.1|33440.1|33402.1|33395.1|542
1704722400000|2024-01-08 14:00:00|33409.6|33402.6|33509.6|33502.6|33509.6|33502.6|33407.1|33400.1|1373
1704726000000|2024-01-08 15:00:00|33507.1|33500.1|33582.1|33575.1|33609.6|33602.6|33494.6|33487.6|2003
1704729600000|2024-01-08 16:00:00|33584.6|33577.6|33624.6|33617.6|33624.6|33617.6|33554.6|33547.6|1360
1704733200000|2024-01-08 17:00:00|33629.6|33622.6|33702.1|33695.1|33704.6|33697.6|33614.6|33607.6|1324
1704736800000|2024-01-08 18:00:00|33704.6|33697.6|33729.6|33722.6|33734.6|33727.6|33694.6|33687.6|755
1704740400000|2024-01-08 19:00:00|33734.6|33727.6|33824.6|33817.6|33834.6|33827.6|33727.1|33720.1|1495
1704744000000|2024-01-08 20:00:00|33822.1|33815.1|33909.6|33902.6|33944.6|33937.6|33814.6|33807.6|2861
1704747600000|2024-01-08 21:00:00|33904.6|33897.6|33881.9|33851.9|33922.1|33915.1|33864.6|33851.7|361
1704751200000|2024-01-08 22:00:00|33881.8|33851.8|33878.5|33848.5|33891.4|33861.4|33877.8|33847.8|0
1704754800000|2024-01-08 23:00:00|33881.5|33851.5|33824.6|33817.6|33883.6|33872.6|33777.1|33770.1|8806
1704758400000|2024-01-09 00:00:00|33829.6|33822.6|33964.6|33957.6|33999.6|33992.6|33789.6|33782.6|8879
1704762000000|2024-01-09 01:00:00|33962.1|33955.1|33824.6|33817.6|33974.6|33967.6|33809.6|33802.6|4077
1704765600000|2024-01-09 02:00:00|33822.1|33815.1|33827.1|33820.1|33889.6|33882.6|33804.6|33797.6|1667
1704769200000|2024-01-09 03:00:00|33829.6|33822.6|33754.6|33747.6|33839.6|33832.6|33729.6|33722.6|2733
1704772800000|2024-01-09 04:00:00|33759.6|33752.6|33709.6|33702.6|33769.6|33762.6|33604.6|33597.6|3680
1704776400000|2024-01-09 05:00:00|33712.1|33705.1|33784.6|33777.6|33809.6|33802.6|33709.6|33702.6|2965
1704780000000|2024-01-09 06:00:00|33782.1|33775.1|33829.6|33822.6|33844.6|33837.6|33779.6|33772.6|2531
1704783600000|2024-01-09 07:00:00|33827.1|33820.1|33859.6|33852.6|33879.6|33872.6|33782.1|33775.1|580
1704787200000|2024-01-09 08:00:00|33854.6|33847.6|33794.6|33787.6|33859.6|33852.6|33759.6|33752.6|1108
1704790800000|2024-01-09 09:00:00|33792.1|33785.1|33774.6|33767.6|33794.6|33787.6|33714.6|33707.6|852
1704794400000|2024-01-09 10:00:00|33777.1|33770.1|33749.6|33742.6|33787.1|33780.1|33742.1|33735.1|555
1704798000000|2024-01-09 11:00:00|33752.1|33745.1|33699.6|33692.6|33764.6|33757.6|33699.6|33692.6|369
1704801600000|2024-01-09 12:00:00|33702.1|33695.1|33749.6|33742.6|33764.6|33757.6|33697.1|33690.1|673
1704805200000|2024-01-09 13:00:00|33752.1|33745.1|33669.6|33662.6|33764.6|33757.6|33659.6|33652.6|633
1704808800000|2024-01-09 14:00:00|33672.1|33665.1|33684.6|33677.6|33684.6|33677.6|33622.1|33615.1|1614
1704812400000|2024-01-09 15:00:00|33682.1|33675.1|33764.6|33757.6|33804.6|33797.6|33629.6|33622.6|1785
1704816000000|2024-01-09 16:00:00|33762.1|33755.1|33874.6|33867.6|33874.6|33867.6|33762.1|33755.1|1292
1704819600000|2024-01-09 17:00:00|33879.6|33872.6|33919.6|33912.6|33924.6|33917.6|33859.6|33852.6|1416
1704823200000|2024-01-09 18:00:00|33922.1|33915.1|33927.1|33920.1|33947.1|33940.1|33864.6|33857.6|957
1704826800000|2024-01-09 19:00:00|33924.6|33917.6|33899.6|33892.6|33932.1|33925.1|33857.1|33850.1|611
1704830400000|2024-01-09 20:00:00|33894.6|33887.6|33914.6|33907.6|33914.6|33907.6|33844.6|33837.6|939
1704834000000|2024-01-09 21:00:00|33907.1|33900.1|33913.7|33883.7|33913.7|33902.6|33894.6|33883|187
1704837600000|2024-01-09 22:00:00|33914.8|33884.8|33915.2|33885.2|33916.1|33886.1|33912|33882|0
1704841200000|2024-01-09 23:00:00|33912.4|33882.4|33929.6|33922.6|33954.6|33947.6|33863.6|33848.6|10879
1704844800000|2024-01-10 00:00:00|33924.6|33917.6|34179.6|34172.6|34249.6|34242.6|33899.6|33892.6|7448
1704848400000|2024-01-10 01:00:00|34182.1|34175.1|34374.6|34367.6|34379.6|34372.6|34182.1|34175.1|5424
1704852000000|2024-01-10 02:00:00|34372.1|34365.1|34379.6|34372.6|34437.1|34430.1|34354.6|34347.6|3029
1704855600000|2024-01-10 03:00:00|34377.1|34370.1|34454.6|34447.6|34482.1|34475.1|34357.1|34350.1|3882
1704859200000|2024-01-10 04:00:00|34457.1|34450.1|34469.6|34462.6|34504.6|34497.6|34439.6|34432.6|2774
1704862800000|2024-01-10 05:00:00|34464.6|34457.6|34489.6|34482.6|34557.1|34550.1|34439.6|34432.6|6402
1704866400000|2024-01-10 06:00:00|34474.6|34467.6|34497.1|34490.1|34534.6|34527.6|34459.6|34452.6|4870
1704870000000|2024-01-10 07:00:00|34494.6|34487.6|34519.6|34512.6|34534.6|34527.6|34479.6|34472.6|1498
1704873600000|2024-01-10 08:00:00|34524.6|34517.6|34669.6|34662.6|34689.6|34682.6|34519.6|34512.6|3691
1704877200000|2024-01-10 09:00:00|34667.1|34660.1|34699.6|34692.6|34739.6|34732.6|34639.6|34632.6|2609
1704880800000|2024-01-10 10:00:00|34697.1|34690.1|34679.6|34672.6|34719.6|34712.6|34669.6|34662.6|1229
1704884400000|2024-01-10 11:00:00|34677.1|34670.1|34684.6|34677.6|34732.1|34725.1|34649.6|34642.6|934
1704888000000|2024-01-10 12:00:00|34687.1|34680.1|34782.1|34775.1|34789.6|34782.6|34684.6|34677.6|1074
1704891600000|2024-01-10 13:00:00|34784.6|34777.6|34774.6|34767.6|34799.6|34792.6|34744.6|34737.6|863
1704895200000|2024-01-10 14:00:00|34777.1|34770.1|34804.6|34797.6|34824.6|34817.6|34764.6|34757.6|2018
1704898800000|2024-01-10 15:00:00|34807.1|34800.1|34834.6|34827.6|34839.6|34832.6|34769.6|34762.6|2209
1704902400000|2024-01-10 16:00:00|34837.1|34830.1|34799.6|34792.6|34839.6|34832.6|34769.6|34762.6|3000
1704906000000|2024-01-10 17:00:00|34802.1|34795.1|34797.1|34790.1|34804.6|34797.6|34739.6|34732.6|1313
1704909600000|2024-01-10 18:00:00|34799.6|34792.6|34824.6|34817.6|34829.6|34822.6|34759.6|34752.6|1071
1704913200000|2024-01-10 19:00:00|34827.1|34820.1|34884.6|34877.6|34884.6|34877.6|34819.6|34812.6|884
1704916800000|2024-01-10 20:00:00|34879.6|34872.6|34887.1|34880.1|34894.6|34887.6|34799.6|34792.6|1940
1704920400000|2024-01-10 21:00:00|34884.6|34877.6|34974.1|34944.1|34974.2|34960.1|34884.6|34877.6|1035
1704924000000|2024-01-10 22:00:00|34972.8|34942.8|34970.7|34940.7|34978.1|34948.1|34967.5|34937.5|0
1704927600000|2024-01-10 23:00:00|34972.3|34942.3|34934.6|34927.6|35059.6|35052.6|34871.1|34856.1|19843
1704931200000|2024-01-11 00:00:00|34932.1|34925.1|34917.1|34910.1|35102.1|35095.1|34849.6|34842.6|8281
1704934800000|2024-01-11 01:00:00|34914.6|34907.6|35099.6|35092.6|35129.6|35122.6|34894.6|34887.6|5253
1704938400000|2024-01-11 02:00:00|35102.1|35095.1|35119.6|35112.6|35152.1|35145.1|35034.6|35027.6|2464
1704942000000|2024-01-11 03:00:00|35122.1|35115.1|35124.6|35117.6|35169.6|35162.6|35099.6|35092.6|1833
1704945600000|2024-01-11 04:00:00|35127.1|35120.1|35069.6|35062.6|35129.6|35122.6|35007.1|35000.1|2520
1704949200000|2024-01-11 05:00:00|35074.6|35067.6|35109.6|35102.6|35134.6|35127.6|35064.6|35057.6|3436
1704952800000|2024-01-11 06:00:00|35114.6|35107.6|35352.1|35345.1|35817.1|35810.1|35094.6|35087.6|9779
1704956400000|2024-01-11 07:00:00|35357.1|35350.1|35359.6|35352.6|35437.1|35430.1|35302.1|35295.1|3353
1704960000000|2024-01-11 08:00:00|35354.6|35347.6|35364.6|35357.6|35414.6|35407.6|35324.6|35317.6|2741
1704963600000|2024-01-11 09:00:00|35362.1|35355.1|35304.6|35297.6|35389.6|35382.6|35294.6|35287.6|997
1704967200000|2024-01-11 10:00:00|35302.1|35295.1|35284.6|35277.6|35312.1|35305.1|35259.6|35252.6|1178
1704970800000|2024-01-11 11:00:00|35287.1|35280.1|35334.6|35327.6|35362.1|35355.1|35279.6|35272.6|1480
1704974400000|2024-01-11 12:00:00|35329.6|35322.6|35339.6|35332.6|35364.6|35357.6|35294.6|35287.6|663
1704978000000|2024-01-11 13:00:00|35337.1|35330.1|35184.6|35177.6|35362.1|35355.1|35179.6|35172.6|2398
1704981600000|2024-01-11 14:00:00|35179.6|35172.6|35267.1|35260.1|35369.6|35362.6|35167.1|35160.1|3714
1704985200000|2024-01-11 15:00:00|35269.6|35262.6|35059.6|35052.6|35269.6|35262.6|35044.6|35037.6|3263
1704988800000|2024-01-11 16:00:00|35064.6|35057.6|35074.6|35067.6|35119.6|35112.6|35044.6|35037.6|3434
1704992400000|2024-01-11 17:00:00|35072.1|35065.1|35089.6|35082.6|35124.6|35117.6|35019.6|35012.6|1346
1704996000000|2024-01-11 18:00:00|35087.1|35080.1|35194.6|35187.6|35194.6|35187.6|35084.6|35077.6|792
1704999600000|2024-01-11 19:00:00|35199.6|35192.6|35244.6|35237.6|35249.6|35242.6|35157.1|35150.1|852
1705003200000|2024-01-11 20:00:00|35247.1|35240.1|35229.6|35222.6|35249.6|35242.6|35164.6|35157.6|1818
1705006800000|2024-01-11 21:00:00|35237.1|35230.1|35268.4|35238.4|35307.1|35300.1|35229.6|35222.6|934
1705010400000|2024-01-11 22:00:00|35268.5|35238.5|35264.5|35234.5|35276.2|35246.2|35262.2|35232.2|0
1705014000000|2024-01-11 23:00:00|35263.9|35233.9|35364.6|35357.6|35377.1|35370.1|35194.6|35187.6|22925
1705017600000|2024-01-12 00:00:00|35402.1|35395.1|35479.6|35472.6|35737.1|35730.1|35369.6|35362.6|13456
1705021200000|2024-01-12 01:00:00|35477.1|35470.1|35439.6|35432.6|35524.6|35517.6|35369.6|35362.6|4409
1705024800000|2024-01-12 02:00:00|35442.1|35435.1|35464.6|35457.6|35534.6|35527.6|35414.6|35407.6|1811
1705028400000|2024-01-12 03:00:00|35462.1|35455.1|35457.1|35450.1|35489.6|35482.6|35372.1|35365.1|1865
1705032000000|2024-01-12 04:00:00|35454.6|35447.6|35489.6|35482.6|35499.6|35492.6|35412.1|35405.1|2054
1705035600000|2024-01-12 05:00:00|35499.6|35492.6|35574.6|35567.6|35634.6|35627.6|35464.6|35457.6|5084
1705039200000|2024-01-12 06:00:00|35579.6|35572.6|35609.6|35602.6|35649.6|35642.6|35577.1|35570.1|3334
1705042800000|2024-01-12 07:00:00|35612.1|35605.1|35444.6|35437.6|35619.6|35612.6|35432.1|35425.1|1201
1705046400000|2024-01-12 08:00:00|35442.1|35435.1|35554.6|35547.6|35564.6|35557.6|35442.1|35435.1|1680
1705050000000|2024-01-12 09:00:00|35549.6|35542.6|35557.1|35550.1|35609.6|35602.6|35539.6|35532.6|753
1705053600000|2024-01-12 10:00:00|35559.6|35552.6|35574.6|35567.6|35609.6|35602.6|35542.1|35535.1|700
1705057200000|2024-01-12 11:00:00|35577.1|35570.1|35482.1|35475.1|35599.6|35592.6|35409.6|35402.6|1330
1705060800000|2024-01-12 12:00:00|35484.6|35477.6|35524.6|35517.6|35534.6|35527.6|35479.6|35472.6|520
1705064400000|2024-01-12 13:00:00|35519.6|35512.6|35569.6|35562.6|35579.6|35572.6|35499.6|35492.6|1352
1705068000000|2024-01-12 14:00:00|35564.6|35557.6|35569.6|35562.6|35702.1|35695.1|35529.6|35522.6|2313
1705071600000|2024-01-12 15:00:00|35574.6|35567.6|35624.6|35617.6|35689.6|35682.6|35537.1|35530.1|2697
1705075200000|2024-01-12 16:00:00|35622.1|35615.1|35607.1|35600.1|35669.6|35662.6|35549.6|35542.6|1399
1705078800000|2024-01-12 17:00:00|35609.6|35602.6|35602.1|35595.1|35637.1|35630.1|35562.1|35555.1|733
1705082400000|2024-01-12 18:00:00|35604.6|35597.6|35634.6|35627.6|35639.6|35632.6|35594.6|35587.6|694
1705086000000|2024-01-12 19:00:00|35637.1|35630.1|35554.6|35547.6|35659.6|35652.6|35544.6|35537.6|841
1705089600000|2024-01-12 20:00:00|35549.6|35542.6|35579.6|35572.6|35612.1|35605.1|35522.1|35515.1|1790
1705093200000|2024-01-12 21:00:00|35577.1|35570.1|35563.7|35533.7|35589.6|35582.6|35539.6|35532.6|337
1705273200000|2024-01-14 23:00:00|35568.6|35553.6|35649.6|35642.6|35662.1|35655.1|35521.1|35506.1|14362
1705276800000|2024-01-15 00:00:00|35647.1|35640.1|35724.6|35717.6|35739.6|35732.6|35554.6|35547.6|3867
1705280400000|2024-01-15 01:00:00|35722.1|35715.1|35799.6|35792.6|35884.6|35877.6|35722.1|35715.1|3574
1705284000000|2024-01-15 02:00:00|35802.1|35795.1|35944.6|35937.6|35954.6|35947.6|35789.6|35782.6|1858
1705287600000|2024-01-15 03:00:00|35947.1|35940.1|35992.1|35985.1|36012.1|36005.1|35929.6|35922.6|2229
1705291200000|2024-01-15 04:00:00|35994.6|35987.6|35954.6|35947.6|36024.6|36017.6|35889.6|35882.6|2252
1705294800000|2024-01-15 05:00:00|35952.1|35945.1|35944.6|35937.6|35954.6|35947.6|35894.6|35887.6|2543
1705298400000|2024-01-15 06:00:00|35927.1|35920.1|36037.1|36030.1|36049.6|36042.6|35917.1|35910.1|3228
1705302000000|2024-01-15 07:00:00|36034.6|36027.6|36009.6|36002.6|36219.6|36212.6|35999.6|35992.6|2026
1705305600000|2024-01-15 08:00:00|36007.1|36000.1|35959.6|35952.6|36089.6|36082.6|35959.6|35952.6|1498
1705309200000|2024-01-15 09:00:00|35962.1|35955.1|36009.6|36002.6|36054.6|36047.6|35949.6|35942.6|632
1705312800000|2024-01-15 10:00:00|36012.1|36005.1|36047.1|36040.1|36049.6|36042.6|35994.6|35987.6|390
1705316400000|2024-01-15 11:00:00|36044.6|36037.6|35994.6|35987.6|36054.6|36047.6|35979.6|35972.6|252
1705320000000|2024-01-15 12:00:00|35989.6|35982.6|36019.6|36012.6|36064.6|36057.6|35987.1|35980.1|504
1705323600000|2024-01-15 13:00:00|36017.1|36010.1|36039.6|36032.6|36044.6|36037.6|35989.6|35982.6|339
1705327200000|2024-01-15 14:00:00|36042.1|36035.1|36154.6|36147.6|36154.6|36147.6|36034.6|36027.6|646
1705330800000|2024-01-15 15:00:00|36149.6|36142.6|36139.6|36132.6|36194.6|36187.6|36119.6|36112.6|792
1705334400000|2024-01-15 16:00:00|36134.6|36127.6|36167.1|36160.1|36199.6|36192.6|36129.6|36122.6|908
1705338000000|2024-01-15 17:00:00|36164.6|36157.6|36191.1|36176.1|36192.1|36185.1|36149.6|36142.6|259
1705341600000|2024-01-15 18:00:00|36188.6|36173.6|36183.6|36168.6|36193.6|36178.6|36171.1|36156.1|126
1705345200000|2024-01-15 19:00:00|36188.6|36173.6|36171.1|36156.1|36191.1|36176.1|36168.6|36153.6|118
1705348800000|2024-01-15 20:00:00|36173.6|36158.6|36201.1|36186.1|36203.6|36188.6|36171.1|36156.1|122
1705352400000|2024-01-15 21:00:00|36198.6|36183.6|36202|36172|36211|36188.6|36198.6|36172|6204
1705356000000|2024-01-15 22:00:00|36201.5|36171.5|36203.6|36173.6|36203.8|36173.8|36201.3|36171.3|0
1705359600000|2024-01-15 23:00:00|36190.9|36160.9|35929.6|35922.6|36196.2|36166.2|35929.6|35922.6|2258
1705363200000|2024-01-16 00:00:00|35934.6|35927.6|35759.6|35752.6|35979.6|35972.6|35719.6|35712.6|8832
1705366800000|2024-01-16 01:00:00|35757.1|35750.1|35704.6|35697.6|35784.6|35777.6|35599.6|35592.6|6223
1705370400000|2024-01-16 02:00:00|35702.1|35695.1|35769.6|35762.6|35814.6|35807.6|35684.6|35677.6|2270
1705374000000|2024-01-16 03:00:00|35767.1|35760.1|35674.6|35667.6|35792.1|35785.1|35634.6|35627.6|2663
1705377600000|2024-01-16 04:00:00|35677.1|35670.1|35692.1|35685.1|35702.1|35695.1|35609.6|35602.6|1653
1705381200000|2024-01-16 05:00:00|35689.6|35682.6|35684.6|35677.6|35739.6|35732.6|35649.6|35642.6|3064
1705384800000|2024-01-16 06:00:00|35679.6|35672.6|35672.1|35665.1|35699.6|35692.6|35629.6|35622.6|4446
1705388400000|2024-01-16 07:00:00|35669.6|35662.6|35702.1|35695.1|35729.6|35722.6|35657.1|35650.1|475
1705392000000|2024-01-16 08:00:00|35699.6|35692.6|35739.6|35732.6|35794.6|35787.6|35567.1|35560.1|2269
1705395600000|2024-01-16 09:00:00|35744.6|35737.6|35759.6|35752.6|35809.6|35802.6|35734.6|35727.6|963
1705399200000|2024-01-16 10:00:00|35757.1|35750.1|35749.6|35742.6|35787.1|35780.1|35739.6|35732.6|604
1705402800000|2024-01-16 11:00:00|35744.6|35737.6|35849.6|35842.6|35854.6|35847.6|35739.6|35732.6|477
1705406400000|2024-01-16 12:00:00|35852.1|35845.1|35949.6|35942.6|35954.6|35947.6|35839.6|35832.6|990
1705410000000|2024-01-16 13:00:00|35952.1|35945.1|35842.1|35835.1|35954.6|35947.6|35809.6|35802.6|1179
1705413600000|2024-01-16 14:00:00|35844.6|35837.6|35909.6|35902.6|35909.6|35902.6|35784.6|35777.6|1243
1705417200000|2024-01-16 15:00:00|35907.1|35900.1|35999.6|35992.6|36017.1|36010.1|35834.6|35827.6|1421
1705420800000|2024-01-16 16:00:00|36004.6|35997.6|35984.6|35977.6|36039.6|36032.6|35914.6|35907.6|2416
1705424400000|2024-01-16 17:00:00|35979.6|35972.6|35849.6|35842.6|35987.1|35980.1|35844.6|35837.6|1140
1705428000000|2024-01-16 18:00:00|35847.1|35840.1|35832.1|35825.1|35907.1|35900.1|35804.6|35797.6|919
1705431600000|2024-01-16 19:00:00|35834.6|35827.6|35839.6|35832.6|35849.6|35842.6|35744.6|35737.6|787
1705435200000|2024-01-16 20:00:00|35842.1|35835.1|35887.1|35880.1|35889.6|35882.6|35814.6|35807.6|1478
1705438800000|2024-01-16 21:00:00|35884.6|35877.6|35923.4|35893.4|35923.6|35912.6|35879.6|35872.6|388
1705442400000|2024-01-16 22:00:00|35923.9|35893.9|35922.1|35892.1|35924.8|35894.8|35920.1|35890.1|0
1705446000000|2024-01-16 23:00:00|35922.9|35892.9|35924.6|35917.6|35962.1|35955.1|35837.1|35830.1|19348
1705449600000|2024-01-17 00:00:00|35909.6|35902.6|36069.6|36062.6|36119.6|36112.6|35904.6|35897.6|7894
1705453200000|2024-01-17 01:00:00|36064.6|36057.6|35889.6|35882.6|36259.6|36252.6|35799.6|35792.6|8567
1705456800000|2024-01-17 02:00:00|35879.6|35872.6|35782.1|35775.1|35962.1|35955.1|35689.6|35682.6|5549
1705460400000|2024-01-17 03:00:00|35779.6|35772.6|35577.1|35570.1|35812.1|35805.1|35554.6|35547.6|3846
1705464000000|2024-01-17 04:00:00|35572.1|35565.1|35719.6|35712.6|35749.6|35742.6|35572.1|35565.1|3289
1705467600000|2024-01-17 05:00:00|35722.1|35715.1|35509.6|35502.6|35724.6|35717.6|35479.6|35472.6|4808
1705471200000|2024-01-17 06:00:00|35512.1|35505.1|35517.1|35510.1|35617.1|35610.1|35499.6|35492.6|4027
1705474800000|2024-01-17 07:00:00|35514.6|35507.6|35554.6|35547.6|35559.6|35552.6|35442.1|35435.1|1726
1705478400000|2024-01-17 08:00:00|35549.6|35542.6|35504.6|35497.6|35574.6|35567.6|35489.6|35482.6|2121
1705482000000|2024-01-17 09:00:00|35507.1|35500.1|35412.1|35405.1|35524.6|35517.6|35339.6|35332.6|2696
1705485600000|2024-01-17 10:00:00|35414.6|35407.6|35367.1|35360.1|35429.6|35422.6|35354.6|35347.6|1096
1705489200000|2024-01-17 11:00:00|35364.6|35357.6|35404.6|35397.6|35424.6|35417.6|35352.1|35345.1|735
1705492800000|2024-01-17 12:00:00|35407.1|35400.1|35474.6|35467.6|35502.1|35495.1|35402.1|35395.1|716
1705496400000|2024-01-17 13:00:00|35477.1|35470.1|35372.1|35365.1|35479.6|35472.6|35369.6|35362.6|1443
1705500000000|2024-01-17 14:00:00|35374.6|35367.6|35354.6|35347.6|35407.1|35400.1|35314.6|35307.6|2373
1705503600000|2024-01-17 15:00:00|35349.6|35342.6|35359.6|35352.6|35419.6|35412.6|35319.6|35312.6|2557
1705507200000|2024-01-17 16:00:00|35354.6|35347.6|35434.6|35427.6|35449.6|35442.6|35349.6|35342.6|1591
1705510800000|2024-01-17 17:00:00|35432.1|35425.1|35374.6|35367.6|35439.6|35432.6|35349.6|35342.6|845
1705514400000|2024-01-17 18:00:00|35379.6|35372.6|35359.6|35352.6|35409.6|35402.6|35324.6|35317.6|680
1705518000000|2024-01-17 19:00:00|35357.1|35350.1|35449.6|35442.6|35464.6|35457.6|35349.6|35342.6|660
1705521600000|2024-01-17 20:00:00|35452.1|35445.1|35524.6|35517.6|35544.6|35537.6|35392.1|35385.1|1385
1705525200000|2024-01-17 21:00:00|35522.1|35515.1|35537.6|35507.6|35538.5|35525.1|35514.6|35507.6|194
1705528800000|2024-01-17 22:00:00|35537.4|35507.4|35538.2|35508.2|35541.9|35511.9|35534.8|35504.8|0
1705532400000|2024-01-17 23:00:00|35534.2|35504.2|35394.6|35387.6|35540.3|35510.3|35392.1|35385.1|21046
1705536000000|2024-01-18 00:00:00|35397.1|35390.1|35609.6|35602.6|35644.6|35637.6|35369.6|35362.6|7658
1705539600000|2024-01-18 01:00:00|35612.1|35605.1|35749.6|35742.6|35749.6|35742.6|35424.6|35417.6|6673
1705543200000|2024-01-18 02:00:00|35747.1|35740.1|35569.6|35562.6|35747.1|35740.1|35562.1|35555.1|2636
1705546800000|2024-01-18 03:00:00|35567.1|35560.1|35644.6|35637.6|35709.6|35702.6|35567.1|35560.1|1471
1705550400000|2024-01-18 04:00:00|35647.1|35640.1|35467.1|35460.1|35649.6|35642.6|35419.6|35412.6|2459
1705554000000|2024-01-18 05:00:00|35464.6|35457.6|35469.6|35462.6|35517.1|35510.1|35424.6|35417.6|3436
1705557600000|2024-01-18 06:00:00|35464.6|35457.6|35604.6|35597.6|35634.6|35627.6|35449.6|35442.6|4241
1705561200000|2024-01-18 07:00:00|35607.1|35600.1|35594.6|35587.6|35647.1|35640.1|35559.6|35552.6|619
1705564800000|2024-01-18 08:00:00|35597.1|35590.1|35627.1|35620.1|35644.6|35637.6|35574.6|35567.6|938
1705568400000|2024-01-18 09:00:00|35629.6|35622.6|35614.6|35607.6|35659.6|35652.6|35599.6|35592.6|878
1705572000000|2024-01-18 10:00:00|35617.1|35610.1|35644.6|35637.6|35649.6|35642.6|35569.6|35562.6|445
1705575600000|2024-01-18 11:00:00|35647.1|35640.1|35694.6|35687.6|35724.6|35717.6|35644.6|35637.6|832
1705579200000|2024-01-18 12:00:00|35697.1|35690.1|35774.6|35767.6|35814.6|35807.6|35694.6|35687.6|966
1705582800000|2024-01-18 13:00:00|35777.1|35770.1|35759.6|35752.6|35864.6|35857.6|35754.6|35747.6|1464
1705586400000|2024-01-18 14:00:00|35762.1|35755.1|35882.1|35875.1|35884.6|35877.6|35747.1|35740.1|2802
1705590000000|2024-01-18 15:00:00|35879.6|35872.6|35919.6|35912.6|35964.6|35957.6|35864.6|35857.6|2215
1705593600000|2024-01-18 16:00:00|35914.6|35907.6|35949.6|35942.6|35969.6|35962.6|35864.6|35857.6|1807
1705597200000|2024-01-18 17:00:00|35954.6|35947.6|35879.6|35872.6|35954.6|35947.6|35852.1|35845.1|928
1705600800000|2024-01-18 18:00:00|35877.1|35870.1|35919.6|35912.6|35929.6|35922.6|35809.6|35802.6|1855
1705604400000|2024-01-18 19:00:00|35922.1|35915.1|36009.6|36002.6|36012.1|36005.1|35914.6|35907.6|1063
1705608000000|2024-01-18 20:00:00|36012.1|36005.1|36099.6|36092.6|36099.6|36092.6|36009.6|36002.6|2353
1705611600000|2024-01-18 21:00:00|36092.1|36085.1|36093.7|36063.7|36094.6|36087.6|36047.1|36040.1|433
1705615200000|2024-01-18 22:00:00|36093.9|36063.9|36109.2|36079.2|36109.8|36079.8|36091.5|36061.5|0
1705618800000|2024-01-18 23:00:00|36107.4|36077.4|36134.6|36127.6|36137.1|36130.1|36027.1|36020.1|15671
1705622400000|2024-01-19 00:00:00|36132.1|36125.1|35984.6|35977.6|36164.6|36157.6|35872.1|35865.1|8471
1705626000000|2024-01-19 01:00:00|35987.1|35980.1|36067.1|36060.1|36069.6|36062.6|35889.6|35882.6|4943
1705629600000|2024-01-19 02:00:00|36059.6|36052.6|36014.6|36007.6|36079.6|36072.6|35969.6|35962.6|2324
1705633200000|2024-01-19 03:00:00|36012.1|36005.1|35949.6|35942.6|36057.1|36050.1|35907.1|35900.1|1676
1705636800000|2024-01-19 04:00:00|35944.6|35937.6|35824.6|35817.6|35964.6|35957.6|35794.6|35787.6|2776
1705640400000|2024-01-19 05:00:00|35822.1|35815.1|35982.1|35975.1|35989.6|35982.6|35819.6|35812.6|3530
1705644000000|2024-01-19 06:00:00|35984.6|35977.6|35997.1|35990.1|36052.1|36045.1|35969.6|35962.6|3356
1705647600000|2024-01-19 07:00:00|35994.6|35987.6|35984.6|35977.6|36037.1|36030.1|35969.6|35962.6|786
1705651200000|2024-01-19 08:00:00|35982.1|35975.1|35974.6|35967.6|36004.6|35997.6|35934.6|35927.6|1091
1705654800000|2024-01-19 09:00:00|35972.1|35965.1|35984.6|35977.6|36014.6|36007.6|35954.6|35947.6|1065
1705658400000|2024-01-19 10:00:00|35982.1|35975.1|36039.6|36032.6|36059.6|36052.6|35932.1|35925.1|996
1705662000000|2024-01-19 11:00:00|36037.1|36030.1|36092.1|36085.1|36119.6|36112.6|36024.6|36017.6|822
1705665600000|2024-01-19 12:00:00|36094.6|36087.6|36159.6|36152.6|36164.6|36157.6|36069.6|36062.6|751
1705669200000|2024-01-19 13:00:00|36162.1|36155.1|36124.6|36117.6|36197.1|36190.1|36119.6|36112.6|969
1705672800000|2024-01-19 14:00:00|36122.1|36115.1|36054.6|36047.6|36122.1|36115.1|36009.6|36002.6|1540
1705676400000|2024-01-19 15:00:00|36062.1|36055.1|36089.6|36082.6|36104.6|36097.6|35999.6|35992.6|2195
1705680000000|2024-01-19 16:00:00|36084.6|36077.6|36129.6|36122.6|36149.6|36142.6|36049.6|36042.6|1616
1705683600000|2024-01-19 17:00:00|36127.1|36120.1|36189.6|36182.6|36209.6|36202.6|36089.6|36082.6|1324
1705687200000|2024-01-19 18:00:00|36184.6|36177.6|36269.6|36262.6|36274.6|36267.6|36164.6|36157.6|1089
1705690800000|2024-01-19 19:00:00|36267.1|36260.1|36329.6|36322.6|36359.6|36352.6|36264.6|36257.6|2073
1705694400000|2024-01-19 20:00:00|36324.6|36317.6|36334.6|36327.6|36359.6|36352.6|36274.6|36267.6|1518
1705698000000|2024-01-19 21:00:00|36332.1|36325.1|36288.6|36258.6|36354.6|36347.6|36274.6|36258.6|480
1705878000000|2024-01-21 23:00:00|36331.1|36316.1|36417.1|36410.1|36452.1|36445.1|36331.1|36316.1|13649
1705881600000|2024-01-22 00:00:00|36407.1|36400.1|36544.6|36537.6|36554.6|36547.6|36322.1|36315.1|5878
1705885200000|2024-01-22 01:00:00|36542.1|36535.1|36339.6|36332.6|36544.6|36537.6|36334.6|36327.6|4154
1705888800000|2024-01-22 02:00:00|36342.1|36335.1|36329.6|36322.6|36414.6|36407.6|36309.6|36302.6|2468
1705892400000|2024-01-22 03:00:00|36332.1|36325.1|36409.6|36402.6|36444.6|36437.6|36324.6|36317.6|2045
1705896000000|2024-01-22 04:00:00|36412.1|36405.1|36454.6|36447.6|36464.6|36457.6|36392.1|36385.1|1147
1705899600000|2024-01-22 05:00:00|36457.1|36450.1|36584.6|36577.6|36589.6|36582.6|36414.6|36407.6|3752
1705903200000|2024-01-22 06:00:00|36589.6|36582.6|36624.6|36617.6|36647.1|36640.1|36554.6|36547.6|4128
1705906800000|2024-01-22 07:00:00|36627.1|36620.1|36574.6|36567.6|36632.1|36625.1|36564.6|36557.6|1025
1705910400000|2024-01-22 08:00:00|36577.1|36570.1|36679.6|36672.6|36704.6|36697.6|36574.6|36567.6|1785
1705914000000|2024-01-22 09:00:00|36682.1|36675.1|36634.6|36627.6|36694.6|36687.6|36614.6|36607.6|948
1705917600000|2024-01-22 10:00:00|36632.1|36625.1|36629.6|36622.6|36657.1|36650.1|36602.1|36595.1|524
1705921200000|2024-01-22 11:00:00|36632.1|36625.1|36609.6|36602.6|36654.6|36647.6|36609.6|36602.6|374
1705924800000|2024-01-22 12:00:00|36612.1|36605.1|36604.6|36597.6|36634.6|36627.6|36569.6|36562.6|601
1705928400000|2024-01-22 13:00:00|36607.1|36600.1|36589.6|36582.6|36624.6|36617.6|36549.6|36542.6|572
1705932000000|2024-01-22 14:00:00|36592.1|36585.1|36699.6|36692.6|36699.6|36692.6|36574.6|36567.6|1808
1705935600000|2024-01-22 15:00:00|36702.1|36695.1|36664.6|36657.6|36747.1|36740.1|36639.6|36632.6|2112
1705939200000|2024-01-22 16:00:00|36659.6|36652.6|36732.1|36725.1|36739.6|36732.6|36639.6|36632.6|1413
1705942800000|2024-01-22 17:00:00|36734.6|36727.6|36714.6|36707.6|36734.6|36727.6|36672.1|36665.1|697
1705946400000|2024-01-22 18:00:00|36712.1|36705.1|36687.1|36680.1|36729.6|36722.6|36629.6|36622.6|669
1705950000000|2024-01-22 19:00:00|36689.6|36682.6|36629.6|36622.6|36704.6|36697.6|36612.1|36605.1|742
1705953600000|2024-01-22 20:00:00|36634.6|36627.6|36679.6|36672.6|36699.6|36692.6|36594.6|36587.6|1302
1705957200000|2024-01-22 21:00:00|36682.1|36675.1|36726.2|36696.2|36726.2|36717.6|36679.6|36672.6|279
1705960800000|2024-01-22 22:00:00|36726.3|36696.3|36722.2|36692.2|36727.8|36697.8|36721.9|36691.9|0
1705964400000|2024-01-22 23:00:00|36720.9|36690.9|36629.6|36622.6|36748.6|36737.6|36614.6|36607.6|10098
1705968000000|2024-01-23 00:00:00|36639.6|36632.6|36762.1|36755.1|36892.1|36885.1|36629.6|36622.6|6305
1705971600000|2024-01-23 01:00:00|36764.6|36757.6|36884.6|36877.6|36889.6|36882.6|36704.6|36697.6|3831
1705975200000|2024-01-23 02:00:00|36887.1|36880.1|36902.1|36895.1|36942.1|36935.1|36827.1|36820.1|1526
1705978800000|2024-01-23 03:00:00|36904.6|36897.6|36504.6|36497.6|37007.1|37000.1|36434.6|36427.6|6412
1705982400000|2024-01-23 04:00:00|36502.1|36495.1|36599.6|36592.6|36709.6|36702.6|36484.6|36477.6|3887
1705986000000|2024-01-23 05:00:00|36594.6|36587.6|36532.1|36525.1|36654.6|36647.6|36484.6|36477.6|4411
1705989600000|2024-01-23 06:00:00|36529.6|36522.6|36382.1|36375.1|36602.1|36595.1|36347.1|36340.1|4117
1705993200000|2024-01-23 07:00:00|36379.6|36372.6|36409.6|36402.6|36462.1|36455.1|36354.6|36347.6|2398
1705996800000|2024-01-23 08:00:00|36404.6|36397.6|36094.6|36087.6|36429.6|36422.6|36054.6|36047.6|3941
1706000400000|2024-01-23 09:00:00|36097.1|36090.1|36219.6|36212.6|36229.6|36222.6|36094.6|36087.6|1581
1706004000000|2024-01-23 10:00:00|36224.6|36217.6|36264.6|36257.6|36299.6|36292.6|36207.1|36200.1|876
1706007600000|2024-01-23 11:00:00|36267.1|36260.1|36317.1|36310.1|36334.6|36327.6|36254.6|36247.6|614
1706011200000|2024-01-23 12:00:00|36319.6|36312.6|36389.6|36382.6|36409.6|36402.6|36314.6|36307.6|1123
1706014800000|2024-01-23 13:00:00|36392.1|36385.1|36429.6|36422.6|36439.6|36432.6|36374.6|36367.6|705
1706018400000|2024-01-23 14:00:00|36427.1|36420.1|36464.6|36457.6|36464.6|36457.6|36374.6|36367.6|1724
1706022000000|2024-01-23 15:00:00|36459.6|36452.6|36399.6|36392.6|36502.1|36495.1|36389.6|36382.6|1545
1706025600000|2024-01-23 16:00:00|36404.6|36397.6|36444.6|36437.6|36447.1|36440.1|36379.6|36372.6|834
1706029200000|2024-01-23 17:00:00|36447.1|36440.1|36514.6|36507.6|36517.1|36510.1|36419.6|36412.6|417
1706032800000|2024-01-23 18:00:00|36517.1|36510.1|36494.6|36487.6|36519.6|36512.6|36457.1|36450.1|461
1706036400000|2024-01-23 19:00:00|36497.1|36490.1|36489.6|36482.6|36507.1|36500.1|36444.6|36437.6|690
1706040000000|2024-01-23 20:00:00|36492.1|36485.1|36499.6|36492.6|36534.6|36527.6|36484.6|36477.6|1036
1706043600000|2024-01-23 21:00:00|36507.1|36500.1|36537.5|36507.5|36537.5|36530.1|36494.6|36487.6|204
1706047200000|2024-01-23 22:00:00|36537.2|36507.2|36544.9|36514.9|36546.3|36516.3|36532|36502|0
1706050800000|2024-01-23 23:00:00|36544.7|36514.7|36479.6|36472.6|36588.6|36573.6|36392.1|36385.1|14334
1706054400000|2024-01-24 00:00:00|36477.1|36470.1|36444.6|36437.6|36487.1|36480.1|36254.6|36247.6|8041
1706058000000|2024-01-24 01:00:00|36439.6|36432.6|36299.6|36292.6|36444.6|36437.6|36269.6|36262.6|3153
1706061600000|2024-01-24 02:00:00|36297.1|36290.1|36262.1|36255.1|36319.6|36312.6|36219.6|36212.6|1955
1706065200000|2024-01-24 03:00:00|36259.6|36252.6|36189.6|36182.6|36304.6|36297.6|36107.1|36100.1|2828
1706068800000|2024-01-24 04:00:00|36187.1|36180.1|36164.6|36157.6|36207.1|36200.1|36124.6|36117.6|2124
1706072400000|2024-01-24 05:00:00|36167.1|36160.1|36214.6|36207.6|36289.6|36282.6|36134.6|36127.6|3344
1706076000000|2024-01-24 06:00:00|36224.6|36217.6|36279.6|36272.6|36304.6|36297.6|36224.6|36217.6|2408
1706079600000|2024-01-24 07:00:00|36277.1|36270.1|36342.1|36335.1|36389.6|36382.6|36274.6|36267.6|877
1706083200000|2024-01-24 08:00:00|36344.6|36337.6|36312.1|36305.1|36404.6|36397.6|36302.1|36295.1|1302
1706086800000|2024-01-24 09:00:00|36309.6|36302.6|36272.1|36265.1|36322.1|36315.1|36174.6|36167.6|1424
1706090400000|2024-01-24 10:00:00|36269.6|36262.6|36289.6|36282.6|36289.6|36282.6|36224.6|36217.6|600
1706094000000|2024-01-24 11:00:00|36284.6|36277.6|36289.6|36282.6|36339.6|36332.6|36242.1|36235.1|670
1706097600000|2024-01-24 12:00:00|36294.6|36287.6|36264.6|36257.6|36294.6|36287.6|36217.1|36210.1|509
1706101200000|2024-01-24 13:00:00|36259.6|36252.6|36144.6|36137.6|36264.6|36257.6|36134.6|36127.6|1107
1706104800000|2024-01-24 14:00:00|36149.6|36142.6|36197.1|36190.1|36214.6|36207.6|36114.6|36107.6|1808
1706108400000|2024-01-24 15:00:00|36194.6|36187.6|36229.6|36222.6|36254.6|36247.6|36124.6|36117.6|1654
1706112000000|2024-01-24 16:00:00|36227.1|36220.1|36324.6|36317.6|36327.1|36320.1|36224.6|36217.6|1714
1706115600000|2024-01-24 17:00:00|36319.6|36312.6|36419.6|36412.6|36424.6|36417.6|36309.6|36302.6|1402
1706119200000|2024-01-24 18:00:00|36414.6|36407.6|36389.6|36382.6|36424.6|36417.6|36329.6|36322.6|1376
1706122800000|2024-01-24 19:00:00|36384.6|36377.6|36344.6|36337.6|36389.6|36382.6|36267.1|36260.1|986
1706126400000|2024-01-24 20:00:00|36339.6|36332.6|36279.6|36272.6|36354.6|36347.6|36264.6|36257.6|1342
1706130000000|2024-01-24 21:00:00|36277.1|36270.1|36144.2|36114.2|36299.6|36292.6|36122.1|36114.2|562
1706133600000|2024-01-24 22:00:00|36143.2|36113.2|36191.9|36161.9|36203.2|36173.2|36137.4|36107.4|0
1706137200000|2024-01-24 23:00:00|36189.4|36159.4|36179.6|36172.6|36231.1|36216.1|36129.6|36122.6|14004
1706140800000|2024-01-25 00:00:00|36187.1|36180.1|36132.1|36125.1|36269.6|36262.6|36074.6|36067.6|5870
1706144400000|2024-01-25 01:00:00|36134.6|36127.6|36049.6|36042.6|36217.1|36210.1|35907.1|35900.1|5963
1706148000000|2024-01-25 02:00:00|36047.1|36040.1|36154.2|36147.2|36192.1|36185.1|36034.6|36027.6|2254
1706151600000|2024-01-25 03:00:00|36159.2|36152.2|36204.2|36197.2|36211.7|36204.7|36106.7|36099.7|1249
1706155200000|2024-01-25 04:00:00|36199.2|36192.2|36264.2|36257.2|36289.2|36282.2|36199.2|36192.2|1360
1706158800000|2024-01-25 05:00:00|36261.7|36254.7|36264.2|36257.2|36324.2|36317.2|36249.2|36242.2|2085
1706162400000|2024-01-25 06:00:00|36266.7|36259.7|36244.2|36237.2|36266.7|36259.7|36209.2|36202.2|2038
1706166000000|2024-01-25 07:00:00|36241.7|36234.7|36166.7|36159.7|36259.2|36252.2|36161.7|36154.7|466
1706169600000|2024-01-25 08:00:00|36161.7|36154.7|36199.2|36192.2|36219.2|36212.2|36146.7|36139.7|946
1706173200000|2024-01-25 09:00:00|36194.2|36187.2|36204.2|36197.2|36229.2|36222.2|36174.2|36167.2|745
1706176800000|2024-01-25 10:00:00|36201.7|36194.7|36159.2|36152.2|36204.2|36197.2|36139.2|36132.2|321
1706180400000|2024-01-25 11:00:00|36161.7|36154.7|36144.2|36137.2|36169.2|36162.2|36099.2|36092.2|367
1706184000000|2024-01-25 12:00:00|36139.2|36132.2|36114.2|36107.2|36166.7|36159.7|36106.7|36099.7|414
1706187600000|2024-01-25 13:00:00|36119.2|36112.2|36199.2|36192.2|36229.2|36222.2|36091.7|36084.7|933
1706191200000|2024-01-25 14:00:00|36201.7|36194.7|36149.2|36142.2|36209.2|36202.2|36094.2|36087.2|1546
1706194800000|2024-01-25 15:00:00|36151.7|36144.7|36084.2|36077.2|36209.2|36202.2|36079.2|36072.2|1824
1706198400000|2024-01-25 16:00:00|36089.2|36082.2|36126.7|36119.7|36159.2|36152.2|36064.2|36057.2|1791
1706202000000|2024-01-25 17:00:00|36131.7|36124.7|36121.7|36114.7|36139.2|36132.2|36076.7|36069.7|1212
1706205600000|2024-01-25 18:00:00|36124.2|36117.2|36079.2|36072.2|36154.2|36147.2|36066.7|36059.7|1155
1706209200000|2024-01-25 19:00:00|36074.2|36067.2|36116.7|36109.7|36119.2|36112.2|36014.2|36007.2|1469
1706212800000|2024-01-25 20:00:00|36114.2|36107.2|36074.2|36067.2|36119.2|36112.2|36059.2|36052.2|1510
1706216400000|2024-01-25 21:00:00|36076.7|36069.7|36058.4|36028.4|36094.2|36087.2|36044.2|36026.2|579
1706220000000|2024-01-25 22:00:00|36059.3|36029.3|36056.1|36026.1|36060.3|36030.3|36050.8|36020.8|0
1706223600000|2024-01-25 23:00:00|36056.5|36026.5|35931.7|35924.7|36057.7|36027.7|35929.2|35922.2|13436
1706227200000|2024-01-26 00:00:00|35934.2|35927.2|35911.7|35904.7|36074.2|36067.2|35809.2|35802.2|8256
1706230800000|2024-01-26 01:00:00|35914.2|35907.2|35879.2|35872.2|35981.7|35974.7|35819.2|35812.2|4135
1706234400000|2024-01-26 02:00:00|35881.7|35874.7|35859.2|35852.2|35936.7|35929.7|35824.2|35817.2|2353
1706238000000|2024-01-26 03:00:00|35856.7|35849.7|35814.2|35807.2|35864.2|35857.2|35761.7|35754.7|1937
1706241600000|2024-01-26 04:00:00|35811.7|35804.7|35704.2|35697.2|35819.2|35812.2|35699.2|35692.2|2221
1706245200000|2024-01-26 05:00:00|35706.7|35699.7|35739.2|35732.2|35879.2|35872.2|35699.2|35692.2|4302
1706248800000|2024-01-26 06:00:00|35736.7|35729.7|35749.2|35742.2|35804.2|35797.2|35689.2|35682.2|3392
1706252400000|2024-01-26 07:00:00|35751.7|35744.7|35749.2|35742.2|35771.7|35764.7|35726.7|35719.7|418
1706256000000|2024-01-26 08:00:00|35746.7|35739.7|35854.2|35847.2|35864.2|35857.2|35746.7|35739.7|1021
1706259600000|2024-01-26 09:00:00|35856.7|35849.7|35899.2|35892.2|35919.2|35912.2|35839.2|35832.2|822
1706263200000|2024-01-26 10:00:00|35904.2|35897.2|35884.2|35877.2|35959.2|35952.2|35874.2|35867.2|883
1706266800000|2024-01-26 11:00:00|35881.7|35874.7|35889.2|35882.2|35909.2|35902.2|35859.2|35852.2|761
1706270400000|2024-01-26 12:00:00|35891.7|35884.7|35939.2|35932.2|35974.2|35967.2|35891.7|35884.7|901
1706274000000|2024-01-26 13:00:00|35941.7|35934.7|35964.2|35957.2|35999.2|35992.2|35919.2|35912.2|626
1706277600000|2024-01-26 14:00:00|35966.7|35959.7|35986.7|35979.7|35986.7|35979.7|35909.2|35902.2|1376
1706281200000|2024-01-26 15:00:00|35989.2|35982.2|36084.2|36077.2|36109.2|36102.2|35984.2|35977.2|2311
1706284800000|2024-01-26 16:00:00|36081.7|36074.7|36054.2|36047.2|36084.2|36077.2|36004.2|35997.2|2483
1706288400000|2024-01-26 17:00:00|36049.2|36042.2|35959.2|35952.2|36079.2|36072.2|35944.2|35937.2|855
1706292000000|2024-01-26 18:00:00|35956.7|35949.7|35939.2|35932.2|35984.2|35977.2|35919.2|35912.2|769
1706295600000|2024-01-26 19:00:00|35941.7|35934.7|36021.7|36014.7|36031.7|36024.7|35939.2|35932.2|324
1706299200000|2024-01-26 20:00:00|36024.2|36017.2|35949.2|35942.2|36024.2|36017.2|35939.2|35932.2|991
1706302800000|2024-01-26 21:00:00|35944.2|35937.2|35893.6|35863.6|35944.2|35937.2|35874.2|35863.2|557
1706482800000|2024-01-28 23:00:00|35868.2|35853.2|35834.2|35827.2|35909.2|35902.2|35799.2|35792.2|10693
1706486400000|2024-01-29 00:00:00|35839.2|35832.2|35924.2|35917.2|35984.2|35977.2|35816.7|35809.7|3458
1706490000000|2024-01-29 01:00:00|35921.7|35914.7|36111.7|36104.7|36119.2|36112.2|35879.2|35872.2|3583
1706493600000|2024-01-29 02:00:00|36114.2|36107.2|36089.2|36082.2|36184.2|36177.2|36064.2|36057.2|2240
1706497200000|2024-01-29 03:00:00|36091.7|36084.7|36149.2|36142.2|36204.2|36197.2|36089.2|36082.2|1539
1706500800000|2024-01-29 04:00:00|36151.7|36144.7|36061.7|36054.7|36159.2|36152.2|36059.2|36052.2|1412
1706504400000|2024-01-29 05:00:00|36059.2|36052.2|36046.7|36039.7|36084.2|36077.2|35964.2|35957.2|2976
1706508000000|2024-01-29 06:00:00|36044.7|36037.7|36047.2|36040.2|36082.2|36075.2|35997.2|35990.2|1976
1706511600000|2024-01-29 07:00:00|36044.7|36037.7|36012.2|36005.2|36049.7|36042.7|35987.2|35980.2|699
1706515200000|2024-01-29 08:00:00|36014.7|36007.7|36007.2|36000.2|36054.7|36047.7|35962.2|35955.2|640
1706518800000|2024-01-29 09:00:00|36004.7|35997.7|35962.2|35955.2|36019.7|36012.7|35932.2|35925.2|659
1706522400000|2024-01-29 10:00:00|35957.2|35950.2|36034.7|36027.7|36037.2|36030.2|35952.2|35945.2|370
1706526000000|2024-01-29 11:00:00|36037.2|36030.2|36052.2|36045.2|36074.7|36067.7|36012.2|36005.2|443
1706529600000|2024-01-29 12:00:00|36057.2|36050.2|36039.7|36032.7|36069.7|36062.7|36027.2|36020.2|431
1706533200000|2024-01-29 13:00:00|36037.2|36030.2|36049.7|36042.7|36062.2|36055.2|36022.2|36015.2|342
1706536800000|2024-01-29 14:00:00|36052.2|36045.2|36052.2|36045.2|36092.2|36085.2|36037.2|36030.2|1109
1706540400000|2024-01-29 15:00:00|36054.7|36047.7|35897.2|35890.2|36057.2|36050.2|35892.2|35885.2|2216
1706544000000|2024-01-29 16:00:00|35902.2|35895.2|35942.2|35935.2|35952.2|35945.2|35897.2|35890.2|975
1706547600000|2024-01-29 17:00:00|35944.7|35937.7|35947.2|35940.2|35972.2|35965.2|35927.2|35920.2|647
1706551200000|2024-01-29 18:00:00|35949.7|35942.7|35979.7|35972.7|35987.2|35980.2|35942.2|35935.2|379
1706554800000|2024-01-29 19:00:00|35977.2|35970.2|36042.2|36035.2|36044.7|36037.7|35972.2|35965.2|606
1706558400000|2024-01-29 20:00:00|36044.7|36037.7|36157.2|36150.2|36174.7|36167.7|36044.7|36037.7|2275
1706562000000|2024-01-29 21:00:00|36159.7|36152.7|36181.8|36151.8|36192.2|36185.2|36134.7|36127.7|289
1706565600000|2024-01-29 22:00:00|36182.7|36152.7|36191.2|36161.2|36195.4|36165.4|36182.1|36152.1|0
1706569200000|2024-01-29 23:00:00|36185.5|36155.5|36227.2|36220.2|36286.2|36271.2|36167.2|36147.8|1219
1706572800000|2024-01-30 00:00:00|36232.2|36225.2|36147.2|36140.2|36257.2|36250.2|36077.2|36070.2|4485
1706576400000|2024-01-30 01:00:00|36149.7|36142.7|36162.1|36155.1|36202.2|36195.2|36127.1|36120.1|1784
1706580000000|2024-01-30 02:00:00|36167.1|36160.1|36137.1|36130.1|36167.1|36160.1|36062.1|36055.1|1184
1706583600000|2024-01-30 03:00:00|36139.6|36132.6|36122.1|36115.1|36152.1|36145.1|36064.6|36057.6|888
1706587200000|2024-01-30 04:00:00|36124.6|36117.6|36152.1|36145.1|36202.1|36195.1|36119.6|36112.6|1043
1706590800000|2024-01-30 05:00:00|36149.6|36142.6|36057.1|36050.1|36152.1|36145.1|36042.1|36035.1|2140
1706594400000|2024-01-30 06:00:00|36052.1|36045.1|36027.1|36020.1|36067.1|36060.1|36017.1|36010.1|1778
1706598000000|2024-01-30 07:00:00|36022.1|36015.1|35934.6|35927.6|36022.1|36015.1|35922.1|35915.1|967
1706601600000|2024-01-30 08:00:00|35932.1|35925.1|35972.1|35965.1|35989.6|35982.6|35899.6|35892.6|1187
1706605200000|2024-01-30 09:00:00|35974.6|35967.6|35962.1|35955.1|35977.1|35970.1|35927.1|35920.1|559
1706608800000|2024-01-30 10:00:00|35967.1|35960.1|35962.1|35955.1|35997.1|35990.1|35942.1|35935.1|414
1706612400000|2024-01-30 11:00:00|35964.6|35957.6|35967.1|35960.1|35979.6|35972.6|35947.1|35940.1|217
1706616000000|2024-01-30 12:00:00|35962.1|35955.1|35992.1|35985.1|36007.1|36000.1|35962.1|35955.1|470
1706619600000|2024-01-30 13:00:00|35997.1|35990.1|35962.1|35955.1|35997.1|35990.1|35947.1|35940.1|531
1706623200000|2024-01-30 14:00:00|35959.6|35952.6|35954.6|35947.6|35977.1|35970.1|35892.1|35885.1|1151
1706626800000|2024-01-30 15:00:00|35952.1|35945.1|36019.6|36012.6|36037.1|36030.1|35947.1|35940.1|1423
1706630400000|2024-01-30 16:00:00|36017.1|36010.1|36042.1|36035.1|36047.1|36040.1|36007.1|36000.1|1288
1706634000000|2024-01-30 17:00:00|36044.6|36037.6|35977.1|35970.1|36047.1|36040.1|35959.6|35952.6|868
1706637600000|2024-01-30 18:00:00|35972.1|35965.1|35979.6|35972.6|36007.1|36000.1|35952.1|35945.1|601
1706641200000|2024-01-30 19:00:00|35977.1|35970.1|35992.1|35985.1|35992.1|35985.1|35952.1|35945.1|549
1706644800000|2024-01-30 20:00:00|35989.6|35982.6|35957.1|35950.1|35992.1|35985.1|35952.1|35945.1|1132
1706648400000|2024-01-30 21:00:00|35954.6|35947.6|35776.1|35746.1|35957.1|35950.1|35749.6|35742.6|947
1706652000000|2024-01-30 22:00:00|35776.5|35746.5|35737.8|35707.8|35787.2|35757.2|35724.1|35694.1|0
1706655600000|2024-01-30 23:00:00|35745.8|35715.8|35732.1|35725.1|35819.6|35812.6|35717.1|35703.6|10180
1706659200000|2024-01-31 00:00:00|35722.1|35715.1|35807.1|35800.1|35922.1|35915.1|35682.1|35675.1|6169
1706662800000|2024-01-31 01:00:00|35812.1|35805.1|35867.1|35860.1|35887.1|35880.1|35737.1|35730.1|2456
1706666400000|2024-01-31 02:00:00|35869.6|35862.6|35887.1|35880.1|35927.1|35920.1|35842.1|35835.1|1384
1706670000000|2024-01-31 03:00:00|35882.1|35875.1|35962.1|35955.1|35997.1|35990.1|35879.6|35872.6|1167
1706673600000|2024-01-31 04:00:00|35967.1|35960.1|36092.1|36085.1|36112.1|36105.1|35957.1|35950.1|2029
1706677200000|2024-01-31 05:00:00|36097.1|36090.1|36287.1|36280.1|36287.1|36280.1|36087.1|36080.1|4376
1706680800000|2024-01-31 06:00:00|36282.1|36275.1|36319.6|36312.6|36407.1|36400.1|36277.1|36270.1|4659
1706684400000|2024-01-31 07:00:00|36322.1|36315.1|36312.1|36305.1|36387.1|36380.1|36302.1|36295.1|1122
1706688000000|2024-01-31 08:00:00|36314.6|36307.6|36314.6|36307.6|36372.1|36365.1|36282.1|36275.1|1309
1706691600000|2024-01-31 09:00:00|36317.1|36310.1|36262.1|36255.1|36327.1|36320.1|36229.6|36222.6|1117
1706695200000|2024-01-31 10:00:00|36259.6|36252.6|36277.1|36270.1|36307.1|36300.1|36249.6|36242.6|666
1706698800000|2024-01-31 11:00:00|36272.1|36265.1|36297.1|36290.1|36322.1|36315.1|36262.1|36255.1|625
1706702400000|2024-01-31 12:00:00|36299.6|36292.6|36302.1|36295.1|36307.1|36300.1|36267.1|36260.1|473
1706706000000|2024-01-31 13:00:00|36299.6|36292.6|36274.6|36267.6|36339.6|36332.6|36272.1|36265.1|917
1706709600000|2024-01-31 14:00:00|36277.1|36270.1|36094.6|36087.6|36277.1|36270.1|36062.1|36055.1|2707
1706713200000|2024-01-31 15:00:00|36089.6|36082.6|35962.1|35955.1|36102.1|36095.1|35927.1|35920.1|3125
1706716800000|2024-01-31 16:00:00|35957.1|35950.1|35937.1|35930.1|36027.1|36020.1|35874.6|35867.6|3284
1706720400000|2024-01-31 17:00:00|35939.6|35932.6|35957.1|35950.1|35962.1|35955.1|35899.6|35892.6|1367
1706724000000|2024-01-31 18:00:00|35959.6|35952.6|35954.6|35947.6|35977.1|35970.1|35924.6|35917.6|994
1706727600000|2024-01-31 19:00:00|35957.1|35950.1|35959.6|35952.6|36104.6|36097.6|35884.6|35877.6|4569
1706731200000|2024-01-31 20:00:00|35964.6|35957.6|35907.1|35900.1|35982.1|35975.1|35812.1|35805.1|4826
1706734800000|2024-01-31 21:00:00|35904.6|35897.6|35976.3|35946.3|35979.6|35972.6|35877.1|35870.1|507
1706738400000|2024-01-31 22:00:00|35976.2|35946.2|35970.5|35940.5|35978.6|35948.6|35959.6|35929.6|0
1706742000000|2024-01-31 23:00:00|35981.5|35951.5|35962.1|35955.1|35998.6|35983.6|35864.6|35857.6|19953
1706745600000|2024-02-01 00:00:00|35964.6|35957.6|35959.6|35952.6|36157.1|36150.1|35942.1|35935.1|6891
1706749200000|2024-02-01 01:00:00|35957.1|35950.1|36022.1|36015.1|36129.6|36122.6|35937.1|35930.1|3137
1706752800000|2024-02-01 02:00:00|36024.6|36017.6|35977.1|35970.1|36052.1|36045.1|35952.1|35945.1|1903
1706756400000|2024-02-01 03:00:00|35979.6|35972.6|36012.1|36005.1|36032.1|36025.1|35942.1|35935.1|2025
1706760000000|2024-02-01 04:00:00|36009.6|36002.6|35972.1|35965.1|36014.6|36007.6|35927.1|35920.1|1875
1706763600000|2024-02-01 05:00:00|35974.6|35967.6|35962.1|35955.1|36042.1|36035.1|35947.1|35940.1|3390
1706767200000|2024-02-01 06:00:00|35977.1|35970.1|35892.1|35885.1|36012.1|36005.1|35892.1|35885.1|3017
1706770800000|2024-02-01 07:00:00|35894.6|35887.6|35912.1|35905.1|35937.1|35930.1|35869.6|35862.6|837
1706774400000|2024-02-01 08:00:00|35909.6|35902.6|35964.6|35957.6|35979.6|35972.6|35887.1|35880.1|1233
1706778000000|2024-02-01 09:00:00|35962.1|35955.1|36017.1|36010.1|36042.1|36035.1|35937.1|35930.1|926
1706781600000|2024-02-01 10:00:00|36022.1|36015.1|36042.1|36035.1|36067.1|36060.1|36014.6|36007.6|655
1706785200000|2024-02-01 11:00:00|36037.1|36030.1|36049.6|36042.6|36057.1|36050.1|36007.1|36000.1|476
1706788800000|2024-02-01 12:00:00|36052.1|36045.1|36122.1|36115.1|36154.6|36147.6|36037.1|36030.1|1053
1706792400000|2024-02-01 13:00:00|36117.1|36110.1|36042.1|36035.1|36127.1|36120.1|36002.1|35995.1|1283
1706796000000|2024-02-01 14:00:00|36047.1|36040.1|36022.1|36015.1|36052.1|36045.1|35942.1|35935.1|2015
1706799600000|2024-02-01 15:00:00|36007.1|36000.1|35912.1|35905.1|36137.1|36130.1|35909.6|35902.6|3125
1706803200000|2024-02-01 16:00:00|35917.1|35910.1|35942.1|35935.1|35947.1|35940.1|35742.1|35735.1|4292
1706806800000|2024-02-01 17:00:00|35944.6|35937.6|36072.1|36065.1|36114.6|36107.6|35937.1|35930.1|2178
1706810400000|2024-02-01 18:00:00|36067.1|36060.1|36087.1|36080.1|36119.6|36112.6|35999.6|35992.6|1322
1706814000000|2024-02-01 19:00:00|36089.6|36082.6|36142.1|36135.1|36157.1|36150.1|36067.1|36060.1|1082
1706817600000|2024-02-01 20:00:00|36144.6|36137.6|36144.6|36137.6|36172.1|36165.1|36122.1|36115.1|1364
1706821200000|2024-02-01 21:00:00|36147.1|36140.1|36291.6|36261.6|36317.1|36310.1|36127.1|36120.1|812
1706824800000|2024-02-01 22:00:00|36290.3|36260.3|36258.6|36228.6|36293|36263|36256.3|36226.3|0
1706828400000|2024-02-01 23:00:00|36251|36221|36272.1|36265.1|36323.6|36308.6|36197.1|36190.1|14481
1706832000000|2024-02-02 00:00:00|36257.1|36250.1|36277.1|36270.1|36297.1|36290.1|36084.6|36077.6|5465
1706835600000|2024-02-02 01:00:00|36274.6|36267.6|36422.1|36415.1|36457.1|36450.1|36232.1|36225.1|3690
1706839200000|2024-02-02 02:00:00|36417.1|36410.1|36364.6|36357.6|36427.1|36420.1|36314.6|36307.6|2259
1706842800000|2024-02-02 03:00:00|36362.1|36355.1|36267.1|36260.1|36389.6|36382.6|36267.1|36260.1|1456
1706846400000|2024-02-02 04:00:00|36269.6|36262.6|36242.1|36235.1|36294.6|36287.6|36127.1|36120.1|2858
1706850000000|2024-02-02 05:00:00|36239.6|36232.6|36177.1|36170.1|36277.1|36270.1|36152.1|36145.1|2385
1706853600000|2024-02-02 06:00:00|36179.6|36172.6|36144.6|36137.6|36182.1|36175.1|36104.6|36097.6|2539
1706857200000|2024-02-02 07:00:00|36142.1|36135.1|36132.1|36125.1|36147.1|36140.1|36082.1|36075.1|944
1706860800000|2024-02-02 08:00:00|36134.6|36127.6|36117.1|36110.1|36144.6|36137.6|36042.1|36035.1|1262
1706864400000|2024-02-02 09:00:00|36122.1|36115.1|36139.6|36132.6|36177.1|36170.1|36112.1|36105.1|939
1706868000000|2024-02-02 10:00:00|36142.1|36135.1|36172.1|36165.1|36199.6|36192.6|36134.6|36127.6|669
1706871600000|2024-02-02 11:00:00|36169.6|36162.6|36144.6|36137.6|36179.6|36172.6|36137.1|36130.1|339
1706875200000|2024-02-02 12:00:00|36147.1|36140.1|36167.1|36160.1|36189.6|36182.6|36134.6|36127.6|416
1706878800000|2024-02-02 13:00:00|36162.1|36155.1|36114.6|36107.6|36197.1|36190.1|36072.1|36065.1|3064
1706882400000|2024-02-02 14:00:00|36112.1|36105.1|36144.6|36137.6|36172.1|36165.1|36077.1|36070.1|2915
1706886000000|2024-02-02 15:00:00|36149.6|36142.6|36307.1|36300.1|36329.6|36322.6|36132.1|36125.1|3657
1706889600000|2024-02-02 16:00:00|36309.6|36302.6|36317.1|36310.1|36342.1|36335.1|36237.1|36230.1|2717
1706893200000|2024-02-02 17:00:00|36322.1|36315.1|36347.1|36340.1|36404.6|36397.6|36277.1|36270.1|1870
1706896800000|2024-02-02 18:00:00|36349.6|36342.6|36342.1|36335.1|36397.1|36390.1|36309.6|36302.6|1311
1706900400000|2024-02-02 19:00:00|36344.6|36337.6|36427.1|36420.1|36432.1|36425.1|36342.1|36335.1|1400
1706904000000|2024-02-02 20:00:00|36422.1|36415.1|36432.1|36425.1|36449.6|36442.6|36412.1|36405.1|2096
1706907600000|2024-02-02 21:00:00|36427.1|36420.1|36411.9|36381.9|36434.6|36427.6|36399.6|36381.6|311
1707087600000|2024-02-04 23:00:00|36478.6|36463.6|36497.1|36490.1|36514.6|36507.6|36424.6|36417.6|13134
1707091200000|2024-02-05 00:00:00|36479.6|36472.6|36262.1|36255.1|36489.6|36482.6|36232.1|36225.1|7110
1707094800000|2024-02-05 01:00:00|36264.6|36257.6|36349.6|36342.6|36354.6|36347.6|36217.1|36210.1|3889
1707098400000|2024-02-05 02:00:00|36347.1|36340.1|36427.1|36420.1|36432.1|36425.1|36314.6|36307.6|2223
1707102000000|2024-02-05 03:00:00|36424.6|36417.6|36362.1|36355.1|36472.1|36465.1|36359.6|36352.6|2064
1707105600000|2024-02-05 04:00:00|36367.1|36360.1|36382.1|36375.1|36389.6|36382.6|36324.6|36317.6|1142
1707109200000|2024-02-05 05:00:00|36377.1|36370.1|36397.1|36390.1|36424.6|36417.6|36354.6|36347.6|2423
1707112800000|2024-02-05 06:00:00|36392.1|36385.1|36382.1|36375.1|36442.1|36435.1|36367.1|36360.1|3091
1707116400000|2024-02-05 07:00:00|36379.6|36372.6|36362.1|36355.1|36422.1|36415.1|36357.1|36350.1|769
1707120000000|2024-02-05 08:00:00|36359.6|36352.6|36297.1|36290.1|36387.1|36380.1|36287.1|36280.1|1398
1707123600000|2024-02-05 09:00:00|36299.6|36292.6|36247.1|36240.1|36307.1|36300.1|36232.1|36225.1|843
1707127200000|2024-02-05 10:00:00|36249.6|36242.6|36327.1|36320.1|36337.1|36330.1|36249.6|36242.6|511
1707130800000|2024-02-05 11:00:00|36329.6|36322.6|36332.1|36325.1|36354.6|36347.6|36309.6|36302.6|371
1707134400000|2024-02-05 12:00:00|36334.6|36327.6|36367.1|36360.1|36382.1|36375.1|36332.1|36325.1|378
1707138000000|2024-02-05 13:00:00|36369.6|36362.6|36262.1|36255.1|36377.1|36370.1|36257.1|36250.1|1073
1707141600000|2024-02-05 14:00:00|36264.6|36257.6|36294.6|36287.6|36312.1|36305.1|36257.1|36250.1|1089
1707145200000|2024-02-05 15:00:00|36289.6|36282.6|36187.1|36180.1|36312.1|36305.1|36142.1|36135.1|3387
1707148800000|2024-02-05 16:00:00|36192.1|36185.1|36274.6|36267.6|36277.1|36270.1|36162.1|36155.1|2282
1707152400000|2024-02-05 17:00:00|36272.1|36265.1|36327.1|36320.1|36342.1|36335.1|36262.1|36255.1|1596
1707156000000|2024-02-05 18:00:00|36332.1|36325.1|36357.1|36350.1|36359.6|36352.6|36307.1|36300.1|1605
1707159600000|2024-02-05 19:00:00|36359.6|36352.6|36414.6|36407.6|36432.1|36425.1|36332.1|36325.1|1158
1707163200000|2024-02-05 20:00:00|36412.1|36405.1|36352.1|36345.1|36414.6|36407.6|36327.1|36320.1|1947
1707166800000|2024-02-05 21:00:00|36354.6|36347.6|36383.2|36353.2|36384.6|36377.6|36317.1|36310.1|433
1707170400000|2024-02-05 22:00:00|36383.3|36353.3|36382.1|36352.1|36383.9|36353.9|36378|36348|0
1707174000000|2024-02-05 23:00:00|36381.1|36351.1|36282.1|36275.1|36394.4|36378.6|36274.6|36267.6|13875
1707177600000|2024-02-06 00:00:00|36272.1|36265.1|36132.1|36125.1|36282.1|36275.1|36114.6|36107.6|5352
1707181200000|2024-02-06 01:00:00|36129.6|36122.6|36137.1|36130.1|36184.6|36177.6|36077.1|36070.1|3127
1707184800000|2024-02-06 02:00:00|36134.6|36127.6|36102.1|36095.1|36167.1|36160.1|36087.1|36080.1|1193
1707188400000|2024-02-06 03:00:00|36104.6|36097.6|36182.1|36175.1|36182.1|36175.1|36099.6|36092.6|1754
1707192000000|2024-02-06 04:00:00|36177.1|36170.1|36267.1|36260.1|36287.1|36280.1|36167.1|36160.1|2779
1707195600000|2024-02-06 05:00:00|36269.6|36262.6|36157.1|36150.1|36307.1|36300.1|36137.1|36130.1|3885
1707199200000|2024-02-06 06:00:00|36152.1|36145.1|36102.1|36095.1|36157.1|36150.1|36082.1|36075.1|2463
1707202800000|2024-02-06 07:00:00|36104.6|36097.6|36162.1|36155.1|36164.6|36157.6|36097.1|36090.1|673
1707206400000|2024-02-06 08:00:00|36167.1|36160.1|36157.1|36150.1|36212.1|36205.1|36137.1|36130.1|1536
1707210000000|2024-02-06 09:00:00|36154.6|36147.6|36142.1|36135.1|36179.6|36172.6|36114.6|36107.6|627
1707213600000|2024-02-06 10:00:00|36139.6|36132.6|36152.1|36145.1|36154.6|36147.6|36087.1|36080.1|957
1707217200000|2024-02-06 11:00:00|36154.6|36147.6|36112.1|36105.1|36162.1|36155.1|36089.6|36082.6|453
1707220800000|2024-02-06 12:00:00|36109.6|36102.6|36097.1|36090.1|36117.1|36110.1|36067.1|36060.1|687
1707224400000|2024-02-06 13:00:00|36102.1|36095.1|36152.1|36145.1|36172.1|36165.1|36097.1|36090.1|1123
1707228000000|2024-02-06 14:00:00|36154.6|36147.6|36157.1|36150.1|36217.1|36210.1|36122.1|36115.1|1763
1707231600000|2024-02-06 15:00:00|36159.6|36152.6|36077.1|36070.1|36159.6|36152.6|35987.1|35980.1|4783
1707235200000|2024-02-06 16:00:00|36072.1|36065.1|35917.1|35910.1|36079.6|36072.6|35899.6|35892.6|2767
1707238800000|2024-02-06 17:00:00|35922.1|35915.1|35887.1|35880.1|35934.6|35927.6|35837.1|35830.1|1910
1707242400000|2024-02-06 18:00:00|35882.1|35875.1|35932.1|35925.1|35937.1|35930.1|35872.1|35865.1|1073
1707246000000|2024-02-06 19:00:00|35929.6|35922.6|35962.1|35955.1|35972.1|35965.1|35867.1|35860.1|1208
1707249600000|2024-02-06 20:00:00|35967.1|35960.1|35992.1|35985.1|36004.6|35997.6|35932.1|35925.1|1381
1707253200000|2024-02-06 21:00:00|35987.1|35980.1|36001|35971|36004.6|35997.6|35959.6|35952.6|255
1707256800000|2024-02-06 22:00:00|36001.3|35971.3|36001.1|35971.1|36008.4|35978.4|36000.2|35970.2|0
1707260400000|2024-02-06 23:00:00|35997.7|35967.7|35932.1|35925.1|36002.1|35977.6|35889.6|35882.6|15753
1707264000000|2024-02-07 00:00:00|35934.6|35927.6|36187.1|36180.1|36202.1|36195.1|35912.1|35905.1|7302
1707267600000|2024-02-07 01:00:00|36192.1|36185.1|36122.1|36115.1|36212.1|36205.1|36074.6|36067.6|3722
1707271200000|2024-02-07 02:00:00|36117.1|36110.1|36122.1|36115.1|36157.1|36150.1|36087.1|36080.1|1651
1707274800000|2024-02-07 03:00:00|36124.6|36117.6|35897.1|35890.1|36124.6|36117.6|35852.1|35845.1|4267
1707278400000|2024-02-07 04:00:00|35892.1|35885.1|36107.1|36100.1|36127.1|36120.1|35889.6|35882.6|3175
1707282000000|2024-02-07 05:00:00|36104.6|36097.6|36142.1|36135.1|36147.1|36140.1|36062.1|36055.1|2563
1707285600000|2024-02-07 06:00:00|36144.6|36137.6|36107.1|36100.1|36172.1|36165.1|36082.1|36075.1|2723
1707289200000|2024-02-07 07:00:00|36104.6|36097.6|36099.6|36092.6|36122.1|36115.1|36082.1|36075.1|802
1707292800000|2024-02-07 08:00:00|36102.1|36095.1|36147.1|36140.1|36152.1|36145.1|36077.1|36070.1|1116
1707296400000|2024-02-07 09:00:00|36144.6|36137.6|36109.6|36102.6|36144.6|36137.6|36082.1|36075.1|825
1707300000000|2024-02-07 10:00:00|36112.1|36105.1|36092.1|36085.1|36144.6|36137.6|36082.1|36075.1|968
1707303600000|2024-02-07 11:00:00|36089.6|36082.6|36122.1|36115.1|36132.1|36125.1|36089.6|36082.6|316
1707307200000|2024-02-07 12:00:00|36124.6|36117.6|36197.1|36190.1|36197.1|36190.1|36102.1|36095.1|936
1707310800000|2024-02-07 13:00:00|36194.6|36187.6|36254.6|36247.6|36267.1|36260.1|36187.1|36180.1|1755
1707314400000|2024-02-07 14:00:00|36257.1|36250.1|36177.1|36170.1|36267.1|36260.1|36142.1|36135.1|2713
1707318000000|2024-02-07 15:00:00|36172.1|36165.1|36212.1|36205.1|36282.1|36275.1|36159.6|36152.6|2213
1707321600000|2024-02-07 16:00:00|36217.1|36210.1|36252.1|36245.1|36257.1|36250.1|36182.1|36175.1|1395
1707325200000|2024-02-07 17:00:00|36254.6|36247.6|36259.6|36252.6|36292.1|36285.1|36229.6|36222.6|711
1707328800000|2024-02-07 18:00:00|36262.1|36255.1|36297.1|36290.1|36312.1|36305.1|36242.1|36235.1|971
1707332400000|2024-02-07 19:00:00|36299.6|36292.6|36327.1|36320.1|36342.1|36335.1|36292.1|36285.1|934
1707336000000|2024-02-07 20:00:00|36322.1|36315.1|36307.1|36300.1|36352.1|36345.1|36297.1|36290.1|2093
1707339600000|2024-02-07 21:00:00|36304.6|36297.6|36403.5|36373.5|36412.1|36405.1|36297.1|36290.1|949
1707343200000|2024-02-07 22:00:00|36402|36372|36383.1|36353.1|36402|36372|36383|36353|0
1707346800000|2024-02-07 23:00:00|36384|36354|36397.1|36390.1|36402.1|36395.1|36329.6|36322.6|10483
1707350400000|2024-02-08 00:00:00|36399.6|36392.6|36372.1|36365.1|36454.6|36447.6|36319.6|36312.6|6532
1707354000000|2024-02-08 01:00:00|36369.6|36362.6|36587.1|36580.1|36597.1|36590.1|36352.1|36345.1|4154
1707357600000|2024-02-08 02:00:00|36582.1|36575.1|36752.1|36745.1|36767.1|36760.1|36577.1|36570.1|6647
1707361200000|2024-02-08 03:00:00|36754.6|36747.6|36762.1|36755.1|36812.1|36805.1|36722.1|36715.1|2649
1707364800000|2024-02-08 04:00:00|36759.6|36752.6|36967.1|36960.1|36972.1|36965.1|36742.1|36735.1|4517
1707368400000|2024-02-08 05:00:00|36969.6|36962.6|36897.1|36890.1|36969.6|36962.6|36814.6|36807.6|7008
1707372000000|2024-02-08 06:00:00|36892.1|36885.1|36957.1|36950.1|36972.1|36965.1|36869.6|36862.6|4952
1707375600000|2024-02-08 07:00:00|36947.1|36940.1|36932.1|36925.1|36967.1|36960.1|36919.6|36912.6|1136
1707379200000|2024-02-08 08:00:00|36934.6|36927.6|36917.1|36910.1|36954.6|36947.6|36862.1|36855.1|1827
1707382800000|2024-02-08 09:00:00|36919.6|36912.6|36947.1|36940.1|36954.6|36947.6|36877.1|36870.1|983
1707386400000|2024-02-08 10:00:00|36949.6|36942.6|37099.6|37092.6|37102.1|37095.1|36917.1|36910.1|1721
1707390000000|2024-02-08 11:00:00|37097.1|37090.1|37029.6|37022.6|37152.1|37145.1|36982.1|36975.1|2925
1707393600000|2024-02-08 12:00:00|37032.1|37025.1|36949.6|36942.6|37032.1|37025.1|36942.1|36935.1|1691
1707397200000|2024-02-08 13:00:00|36952.1|36945.1|36837.1|36830.1|36952.1|36945.1|36807.1|36800.1|2901
1707400800000|2024-02-08 14:00:00|36839.6|36832.6|36877.1|36870.1|36884.6|36877.6|36792.1|36785.1|1870
1707404400000|2024-02-08 15:00:00|36874.6|36867.6|36977.1|36970.1|36977.1|36970.1|36849.6|36842.6|2252
1707408000000|2024-02-08 16:00:00|36974.6|36967.6|36969.6|36962.6|37027.1|37020.1|36937.1|36930.1|2902
1707411600000|2024-02-08 17:00:00|36967.1|36960.1|37059.6|37052.6|37062.1|37055.1|36947.1|36940.1|1056
1707415200000|2024-02-08 18:00:00|37057.1|37050.1|37104.6|37097.6|37142.1|37135.1|37042.1|37035.1|1323
1707418800000|2024-02-08 19:00:00|37107.1|37100.1|37077.1|37070.1|37114.6|37107.6|37037.1|37030.1|775
1707422400000|2024-02-08 20:00:00|37079.6|37072.6|37117.1|37110.1|37122.1|37115.1|37062.1|37055.1|1510
1707426000000|2024-02-08 21:00:00|37114.6|37107.6|37142.7|37112.7|37142.7|37135.1|37104.6|37097.6|280
1707429600000|2024-02-08 22:00:00|37141.9|37111.9|37143.8|37113.8|37148|37118|37141.9|37111.9|0
1707433200000|2024-02-08 23:00:00|37142.6|37112.6|37019.6|37012.6|37176.1|37161.1|37019.6|37012.6|16801
1707436800000|2024-02-09 00:00:00|36997.1|36990.1|37267.1|37260.1|37297.1|37290.1|36932.1|36925.1|8050
1707440400000|2024-02-09 01:00:00|37264.6|37257.6|37004.6|36997.6|37284.6|37277.6|36979.6|36972.6|4033
1707444000000|2024-02-09 02:00:00|37002.1|36995.1|37087.1|37080.1|37092.1|37085.1|36932.1|36925.1|2489
1707447600000|2024-02-09 03:00:00|37084.6|37077.6|37097.1|37090.1|37132.1|37125.1|37004.6|36997.6|2370
1707451200000|2024-02-09 04:00:00|37094.6|37087.6|37012.1|37005.1|37157.1|37150.1|36979.6|36972.6|2204
1707454800000|2024-02-09 05:00:00|37014.6|37007.6|36942.1|36935.1|37047.1|37040.1|36932.1|36925.1|2774
1707458400000|2024-02-09 06:00:00|36929.6|36922.6|36982.1|36975.1|37002.1|36995.1|36887.1|36880.1|3105
1707462000000|2024-02-09 07:00:00|36979.6|36972.6|36972.1|36965.1|37007.1|37000.1|36944.6|36937.6|756
1707465600000|2024-02-09 08:00:00|36969.6|36962.6|37134.6|37127.6|37152.1|37145.1|36967.1|36960.1|4248
1707469200000|2024-02-09 09:00:00|37132.1|37125.1|37122.1|37115.1|37134.6|37127.6|37069.6|37062.6|498
1707472800000|2024-02-09 10:00:00|37124.6|37117.6|37092.1|37085.1|37132.1|37125.1|37072.1|37065.1|335
1707476400000|2024-02-09 11:00:00|37089.6|37082.6|37082.1|37075.1|37097.1|37090.1|37039.6|37032.6|214
1707480000000|2024-02-09 12:00:00|37087.1|37080.1|37092.1|37085.1|37127.1|37120.1|37082.1|37075.1|594
1707483600000|2024-02-09 13:00:00|37089.6|37082.6|37117.1|37110.1|37177.1|37170.1|37077.1|37070.1|1059
1707487200000|2024-02-09 14:00:00|37112.1|37105.1|37104.6|37097.6|37137.1|37130.1|37047.1|37040.1|911
1707490800000|2024-02-09 15:00:00|37107.1|37100.1|37112.1|37105.1|37132.1|37125.1|37057.1|37050.1|1183
1707494400000|2024-02-09 16:00:00|37114.6|37107.6|37032.1|37025.1|37122.1|37115.1|37007.1|37000.1|1429
1707498000000|2024-02-09 17:00:00|37029.6|37022.6|37134.6|37127.6|37144.6|37137.6|37027.1|37020.1|1008
1707501600000|2024-02-09 18:00:00|37137.1|37130.1|37162.1|37155.1|37187.1|37180.1|37114.6|37107.6|804
1707505200000|2024-02-09 19:00:00|37164.6|37157.6|37167.1|37160.1|37202.1|37195.1|37162.1|37155.1|504
1707508800000|2024-02-09 20:00:00|37169.6|37162.6|37182.1|37175.1|37187.1|37180.1|37132.1|37125.1|1078
1707512400000|2024-02-09 21:00:00|37177.1|37170.1|37147.5|37117.5|37179.6|37172.6|37129.6|37117.5|284
1707692400000|2024-02-11 23:00:00|37131.1|37116.1|37102.1|37095.1|37188.6|37177.6|37082.1|37075.1|9164
1707696000000|2024-02-12 00:00:00|37112.1|37105.1|37164.6|37157.6|37187.1|37180.1|37077.1|37070.1|920
1707699600000|2024-02-12 01:00:00|37162.1|37155.1|37199.6|37192.6|37217.1|37210.1|37157.1|37150.1|363
1707703200000|2024-02-12 02:00:00|37202.1|37195.1|37237|37230|37249.5|37242.5|37197.1|37190.1|404
1707706800000|2024-02-12 03:00:00|37239.5|37232.5|37237|37230|37252|37245|37217|37210|375
1707710400000|2024-02-12 04:00:00|37234.5|37227.5|37267|37260|37272|37265|37234.5|37227.5|243
1707714000000|2024-02-12 05:00:00|37269.5|37262.5|37272|37265|37277|37270|37262|37255|342
1707717600000|2024-02-12 06:00:00|37267|37260|37247|37240|37272|37265|37242|37235|270
1707721200000|2024-02-12 07:00:00|37252|37245|37239.5|37232.5|37259.5|37252.5|37212|37205|423
1707724800000|2024-02-12 08:00:00|37242|37235|37197|37190|37269.5|37262.5|37197|37190|689
1707728400000|2024-02-12 09:00:00|37199.5|37192.5|37247|37240|37254.5|37247.5|37199.5|37192.5|290
1707732000000|2024-02-12 10:00:00|37252|37245|37242|37235|37267|37260|37239.5|37232.5|232
1707735600000|2024-02-12 11:00:00|37239.5|37232.5|37217|37210|37247|37240|37209.5|37202.5|341
1707739200000|2024-02-12 12:00:00|37222|37215|37207|37200|37232|37225|37192|37185|452
1707742800000|2024-02-12 13:00:00|37204.5|37197.5|37242|37235|37252|37245|37202|37195|452
1707746400000|2024-02-12 14:00:00|37244.5|37237.5|37422|37415|37422|37415|37237|37230|1760
1707750000000|2024-02-12 15:00:00|37419.5|37412.5|37467|37460|37472|37465|37377|37370|2405
1707753600000|2024-02-12 16:00:00|37462|37455|37537|37530|37574.5|37567.5|37462|37455|2357
1707757200000|2024-02-12 17:00:00|37532|37525|37572|37565|37572|37565|37504.5|37497.5|1097
1707760800000|2024-02-12 18:00:00|37577|37570|37507|37500|37607|37600|37462|37455|1161
1707764400000|2024-02-12 19:00:00|37504.5|37497.5|37452|37445|37512|37505|37394.5|37387.5|1501
1707768000000|2024-02-12 20:00:00|37447|37440|37492|37485|37517|37510|37422|37415|1928
1707771600000|2024-02-12 21:00:00|37489.5|37482.5|37487.1|37457.1|37497|37490|37437|37430|152
1707775200000|2024-02-12 22:00:00|37487.3|37457.3|37476.4|37446.4|37488.3|37458.3|37476.4|37446.4|0
1707778800000|2024-02-12 23:00:00|37476.8|37446.8|37549.5|37542.5|37572|37565|37421|37406|6787
1707782400000|2024-02-13 00:00:00|37552|37545|37527|37520|37647|37640|37497|37490|6433
1707786000000|2024-02-13 01:00:00|37524.5|37517.5|37662|37655|37667|37660|37482|37475|3904
1707789600000|2024-02-13 02:00:00|37659.5|37652.5|37807|37800|37827|37820|37659.5|37652.5|2706
1707793200000|2024-02-13 03:00:00|37809.5|37802.5|37872|37865|37909.5|37902.5|37782|37775|2555
1707796800000|2024-02-13 04:00:00|37869.5|37862.5|37852|37845|37944.5|37937.5|37812|37805|3101
1707800400000|2024-02-13 05:00:00|37854.5|37847.5|38002|37995|38017|38010|37824.5|37817.5|4509
1707804000000|2024-02-13 06:00:00|37992|37985|38267|38260|38409.5|38402.5|37987|37980|7581
1707807600000|2024-02-13 07:00:00|38262|38255|38182|38175|38302|38295|38132|38125|2383
1707811200000|2024-02-13 08:00:00|38184.5|38177.5|38112|38105|38222|38215|38087|38080|2540
1707814800000|2024-02-13 09:00:00|38114.5|38107.5|38122|38115|38134.5|38127.5|38067|38060|1450
1707818400000|2024-02-13 10:00:00|38119.5|38112.5|38047|38040|38122|38115|38012|38005|1110
1707822000000|2024-02-13 11:00:00|38049.5|38042.5|38024.5|38017.5|38067|38060|38017|38010|453
1707825600000|2024-02-13 12:00:00|38027|38020|38004.5|37997.5|38029.5|38022.5|37977|37970|1347
1707829200000|2024-02-13 13:00:00|38007|38000|37842|37835|38012|38005|37779.5|37772.5|4945
1707832800000|2024-02-13 14:00:00|37837|37830|37812|37805|37872|37865|37759.5|37752.5|4052
1707836400000|2024-02-13 15:00:00|37809.5|37802.5|37852|37845|37902|37895|37712|37705|3657
1707840000000|2024-02-13 16:00:00|37854.5|37847.5|37842|37835|37924.5|37917.5|37812|37805|2340
1707843600000|2024-02-13 17:00:00|37837|37830|37782|37775|37852|37845|37767|37760|1718
1707847200000|2024-02-13 18:00:00|37777|37770|37717|37710|37794.5|37787.5|37709.5|37702.5|1186
1707850800000|2024-02-13 19:00:00|37714.5|37707.5|37597|37590|37717|37710|37584.5|37577.5|1659
1707854400000|2024-02-13 20:00:00|37594.5|37587.5|37712|37705|37712|37705|37552|37545|2650
1707858000000|2024-02-13 21:00:00|37709.5|37702.5|37739|37709|37762|37755|37702|37695|479
1707861600000|2024-02-13 22:00:00|37739.4|37709.4|37749.9|37719.9|37754.6|37724.6|37737.6|37707.6|0
1707865200000|2024-02-13 23:00:00|37742.6|37712.6|37732|37725|37812|37805|37681|37666|20086
1707868800000|2024-02-14 00:00:00|37709.5|37702.5|37782|37775|37842|37835|37627|37620|7619
1707872400000|2024-02-14 01:00:00|37779.5|37772.5|37684.5|37677.5|37829.5|37822.5|37664.5|37657.5|3887
1707876000000|2024-02-14 02:00:00|37687|37680|37612|37605|37712|37705|37602|37595|1840
1707879600000|2024-02-14 03:00:00|37609.5|37602.5|37654.5|37647.5|37727|37720|37599.5|37592.5|2462
1707883200000|2024-02-14 04:00:00|37657|37650|37702|37695|37707|37700|37599.5|37592.5|2177
1707886800000|2024-02-14 05:00:00|37699.5|37692.5|37762|37755|37817|37810|37682|37675|3530
1707890400000|2024-02-14 06:00:00|37764.5|37757.5|37744.5|37737.5|37812|37805|37707|37700|3735
1707894000000|2024-02-14 07:00:00|37742|37735|37827|37820|37837|37830|37732|37725|1157
1707897600000|2024-02-14 08:00:00|37824.5|37817.5|37944.5|37937.5|37987|37980|37817|37810|2412
1707901200000|2024-02-14 09:00:00|37942|37935|37972|37965|38017|38010|37924.5|37917.5|1154
1707904800000|2024-02-14 10:00:00|37969.5|37962.5|37949.5|37942.5|37984.5|37977.5|37947|37940|563
1707908400000|2024-02-14 11:00:00|37947|37940|37964.5|37957.5|37967|37960|37882|37875|674
1707912000000|2024-02-14 12:00:00|37962|37955|37937|37930|37977|37970|37927|37920|632
1707915600000|2024-02-14 13:00:00|37934.5|37927.5|37917|37910|37964.5|37957.5|37892|37885|778
1707919200000|2024-02-14 14:00:00|37919.5|37912.5|38002|37995|38002|37995|37852|37845|1756
1707922800000|2024-02-14 15:00:00|37999.5|37992.5|37947|37940|38067|38060|37942|37935|2468
1707926400000|2024-02-14 16:00:00|37942|37935|37904.5|37897.5|37952|37945|37867|37860|2468
1707930000000|2024-02-14 17:00:00|37907|37900|37967|37960|37974.5|37967.5|37837|37830|1469
1707933600000|2024-02-14 18:00:00|37972|37965|37967|37960|38007|38000|37907|37900|1123
1707937200000|2024-02-14 19:00:00|37964.5|37957.5|37979.5|37972.5|37992|37985|37897|37890|1069
1707940800000|2024-02-14 20:00:00|37982|37975|38122|38115|38127|38120|37972|37965|2503
1707944400000|2024-02-14 21:00:00|38119.5|38112.5|38127.8|38097.8|38142|38135|38107|38097.8|263
1707948000000|2024-02-14 22:00:00|38127.6|38097.6|38134.1|38104.1|38136.2|38106.2|38126|38096|0
1707951600000|2024-02-14 23:00:00|38126.4|38096.4|38149.5|38142.5|38192|38185|38116|38095|14191
1707955200000|2024-02-15 00:00:00|38127|38120|38027|38020|38142|38135|37999.5|37992.5|5537
1707958800000|2024-02-15 01:00:00|38022|38015|38027|38020|38079.5|38072.5|37957|37950|3314
1707962400000|2024-02-15 02:00:00|38032|38025|37994.5|37987.5|38042|38035|37944.5|37937.5|1667
1707966000000|2024-02-15 03:00:00|37997|37990|38109.5|38102.5|38114.5|38107.5|37997|37990|2283
1707969600000|2024-02-15 04:00:00|38107|38100|38042|38035|38122|38115|38037|38030|1533
1707973200000|2024-02-15 05:00:00|38044.5|38037.5|38182|38175|38202|38195|38027|38020|3596
1707976800000|2024-02-15 06:00:00|38184.5|38177.5|38167|38160|38192|38185|38112|38105|2661
1707980400000|2024-02-15 07:00:00|38172|38165|38192|38185|38234.5|38227.5|38164.5|38157.5|1282
1707984000000|2024-02-15 08:00:00|38194.5|38187.5|38289.5|38282.5|38304.5|38297.5|38184.5|38177.5|1513
1707987600000|2024-02-15 09:00:00|38284.5|38277.5|38234.5|38227.5|38289.5|38282.5|38212|38205|585
1707991200000|2024-02-15 10:00:00|38237|38230|38269.5|38262.5|38272|38265|38207|38200|406
1707994800000|2024-02-15 11:00:00|38272|38265|38262|38255|38284.5|38277.5|38244.5|38237.5|541
1707998400000|2024-02-15 12:00:00|38257|38250|38284.5|38277.5|38297|38290|38242|38235|502
1708002000000|2024-02-15 13:00:00|38287|38280|38267|38260|38332|38325|38219.5|38212.5|1043
1708005600000|2024-02-15 14:00:00|38264.5|38257.5|38372|38365|38402|38395|38219.5|38212.5|2575
1708009200000|2024-02-15 15:00:00|38377|38370|38407|38400|38469.5|38462.5|38347|38340|2505
1708012800000|2024-02-15 16:00:00|38409.5|38402.5|38417|38410|38454.5|38447.5|38322|38315|1995
1708016400000|2024-02-15 17:00:00|38419.5|38412.5|38472|38465|38527|38520|38412|38405|1254
1708020000000|2024-02-15 18:00:00|38467|38460|38542|38535|38547|38540|38459.5|38452.5|1067
1708023600000|2024-02-15 19:00:00|38544.5|38537.5|38597|38590|38619.5|38612.5|38522|38515|1286
1708027200000|2024-02-15 20:00:00|38599.5|38592.5|38594.5|38587.5|38602|38595|38527|38520|1630
1708030800000|2024-02-15 21:00:00|38597|38590|38645.7|38615.7|38667|38660|38592|38585|675
1708034400000|2024-02-15 22:00:00|38645.9|38615.9|38629.9|38599.9|38646.5|38616.5|38627.7|38597.7|0
1708038000000|2024-02-15 23:00:00|38632.2|38602.2|38729.5|38722.5|38849.5|38842.5|38613.5|38598.5|14627
1708041600000|2024-02-16 00:00:00|38722|38715|38852|38845|38872|38865|38624.5|38617.5|8084
1708045200000|2024-02-16 01:00:00|38854.5|38847.5|38387|38380|38879.5|38872.5|38387|38380|9248
1708048800000|2024-02-16 02:00:00|38389.5|38382.5|38619.5|38612.5|38622|38615|38389.5|38382.5|2792
1708052400000|2024-02-16 03:00:00|38622|38615|38799.5|38792.5|38834.5|38827.5|38567|38560|2801
1708056000000|2024-02-16 04:00:00|38797|38790|38554.5|38547.5|38819.5|38812.5|38539.5|38532.5|4575
1708059600000|2024-02-16 05:00:00|38557|38550|38512|38505|38657|38650|38457|38450|2825
1708063200000|2024-02-16 06:00:00|38507|38500|38624.5|38617.5|38642|38635|38482|38475|3182
1708066800000|2024-02-16 07:00:00|38622|38615|38587|38580|38652|38645|38522|38515|1193
1708070400000|2024-02-16 08:00:00|38592|38585|38632|38625|38699.5|38692.5|38589.5|38582.5|1586
1708074000000|2024-02-16 09:00:00|38627|38620|38657|38650|38712|38705|38627|38620|712
1708077600000|2024-02-16 10:00:00|38654.5|38647.5|38682|38675|38707|38700|38647|38640|385
1708081200000|2024-02-16 11:00:00|38684.5|38677.5|38649.5|38642.5|38694.5|38687.5|38627|38620|233
1708084800000|2024-02-16 12:00:00|38652|38645|38649.5|38642.5|38672|38665|38607|38600|719
1708088400000|2024-02-16 13:00:00|38652|38645|38582|38575|38689.5|38682.5|38502|38495|1783
1708092000000|2024-02-16 14:00:00|38579.5|38572.5|38397|38390|38597|38590|38367|38360|2465
1708095600000|2024-02-16 15:00:00|38394.5|38387.5|38422|38415|38447|38440|38309.5|38302.5|2941
1708099200000|2024-02-16 16:00:00|38427|38420|38542|38535|38557|38550|38422|38415|1908
1708102800000|2024-02-16 17:00:00|38539.5|38532.5|38537|38530|38577|38570|38477|38470|1154
1708106400000|2024-02-16 18:00:00|38539.5|38532.5|38534.5|38527.5|38547|38540|38417|38410|846
1708110000000|2024-02-16 19:00:00|38537|38530|38402|38395|38579.5|38572.5|38394.5|38387.5|1448
1708113600000|2024-02-16 20:00:00|38404.5|38397.5|38327|38320|38459.5|38452.5|38312|38305|1432
1708117200000|2024-02-16 21:00:00|38324.5|38317.5|38268.3|38238.3|38334.5|38327.5|38242|38235|572
1708297200000|2024-02-18 23:00:00|38308.5|38293.5|38464.5|38457.5|38467|38460|38303.5|38288.5|14975
1708300800000|2024-02-19 00:00:00|38462|38455|38477|38470|38564.5|38557.5|38442|38435|4855
1708304400000|2024-02-19 01:00:00|38482|38475|38374.5|38367.5|38489.5|38482.5|38332|38325|2201
1708308000000|2024-02-19 02:00:00|38372|38365|38357|38350|38382|38375|38294.5|38287.5|1721
1708311600000|2024-02-19 03:00:00|38359.5|38352.5|38367|38360|38422|38415|38349.5|38342.5|1445
1708315200000|2024-02-19 04:00:00|38369.5|38362.5|38467|38460|38484.5|38477.5|38362|38355|1418
1708318800000|2024-02-19 05:00:00|38469.5|38462.5|38462|38455|38482|38475|38412|38405|2517
1708322400000|2024-02-19 06:00:00|38457|38450|38499.5|38492.5|38549.5|38542.5|38457|38450|2102
1708326000000|2024-02-19 07:00:00|38497|38490|38439.5|38432.5|38504.5|38497.5|38429.5|38422.5|942
1708329600000|2024-02-19 08:00:00|38442|38435|38507|38500|38537|38530|38437|38430|602
1708333200000|2024-02-19 09:00:00|38509.5|38502.5|38512|38505|38532|38525|38479.5|38472.5|240
1708336800000|2024-02-19 10:00:00|38514.5|38507.5|38519.5|38512.5|38524.5|38517.5|38484.5|38477.5|238
1708340400000|2024-02-19 11:00:00|38517|38510|38504.5|38497.5|38542|38535|38502|38495|567
1708344000000|2024-02-19 12:00:00|38507|38500|38502|38495|38514.5|38507.5|38482|38475|219
1708347600000|2024-02-19 13:00:00|38499.5|38492.5|38472|38465|38502|38495|38457|38450|252
1708351200000|2024-02-19 14:00:00|38469.5|38462.5|38572|38565|38572|38565|38462|38455|384
1708354800000|2024-02-19 15:00:00|38569.5|38562.5|38562|38555|38624.5|38617.5|38552|38545|742
1708358400000|2024-02-19 16:00:00|38567|38560|38557|38550|38579.5|38572.5|38537|38530|569
1708362000000|2024-02-19 17:00:00|38554.5|38547.5|38578.5|38563.5|38599.5|38592.5|38552|38545|247
1708365600000|2024-02-19 18:00:00|38576|38561|38563.5|38548.5|38578.5|38563.5|38553.5|38538.5|80
1708369200000|2024-02-19 19:00:00|38566|38551|38561|38546|38571|38556|38561|38546|11
1708372800000|2024-02-19 20:00:00|38563.5|38548.5|38538.5|38523.5|38571|38556|38536|38521|61
1708376400000|2024-02-19 21:00:00|38541|38526|38553.6|38523.6|38556.6|38533.5|38541|38523.4|6637
1708380000000|2024-02-19 22:00:00|38552.8|38522.8|38553.1|38523.1|38553.1|38523.1|38552.8|38522.8|0
1708383600000|2024-02-19 23:00:00|38547.2|38517.2|38534.5|38527.5|38563.5|38548.5|38452|38445|894
1708387200000|2024-02-20 00:00:00|38539.5|38532.5|38557|38550|38577|38570|38432|38425|4038
1708390800000|2024-02-20 01:00:00|38554.5|38547.5|38477|38470|38759.5|38752.5|38452|38445|5874
1708394400000|2024-02-20 02:00:00|38474.5|38467.5|38434.5|38427.5|38479.5|38472.5|38387|38380|2228
1708398000000|2024-02-20 03:00:00|38432|38425|38402|38395|38467|38460|38292|38285|2112
1708401600000|2024-02-20 04:00:00|38399.5|38392.5|38352|38345|38457|38450|38339.5|38332.5|1925
1708405200000|2024-02-20 05:00:00|38354.5|38347.5|38432|38425|38477|38470|38347|38340|2805
1708408800000|2024-02-20 06:00:00|38429.5|38422.5|38482|38475|38542|38535|38407|38400|3218
1708412400000|2024-02-20 07:00:00|38484.5|38477.5|38522|38515|38529.5|38522.5|38472|38465|443
1708416000000|2024-02-20 08:00:00|38519.5|38512.5|38524.5|38517.5|38572|38565|38447|38440|1725
1708419600000|2024-02-20 09:00:00|38527|38520|38522|38515|38557|38550|38482|38475|543
1708423200000|2024-02-20 10:00:00|38519.5|38512.5|38502|38495|38524.5|38517.5|38482|38475|752
1708426800000|2024-02-20 11:00:00|38504.5|38497.5|38504.5|38497.5|38507|38500|38462|38455|547
1708430400000|2024-02-20 12:00:00|38507|38500|38452|38445|38517|38510|38434.5|38427.5|1243
1708434000000|2024-02-20 13:00:00|38454.5|38447.5|38449.5|38442.5|38472|38465|38412|38405|1064
1708437600000|2024-02-20 14:00:00|38452|38445|38304.5|38297.5|38462|38455|38304.5|38297.5|2276
1708441200000|2024-02-20 15:00:00|38302|38295|38287|38280|38312|38305|38189.5|38182.5|3485
1708444800000|2024-02-20 16:00:00|38284.5|38277.5|38212|38205|38307|38300|38182|38175|2357
1708448400000|2024-02-20 17:00:00|38214.5|38207.5|38199.5|38192.5|38214.5|38207.5|38122|38115|1290
1708452000000|2024-02-20 18:00:00|38202|38195|38239.5|38232.5|38239.5|38232.5|38137|38130|946
1708455600000|2024-02-20 19:00:00|38237|38230|38287|38280|38292|38285|38177|38170|595
1708459200000|2024-02-20 20:00:00|38289.5|38282.5|38324.5|38317.5|38327|38320|38234.5|38227.5|2217
1708462800000|2024-02-20 21:00:00|38322|38315|38316.2|38286.2|38324.5|38317.5|38262|38255|341
1708466400000|2024-02-20 22:00:00|38316.1|38286.1|38310.3|38280.3|38318.4|38288.4|38301.1|38271.1|1
1708470000000|2024-02-20 23:00:00|38314.2|38284.2|38224.5|38217.5|38314.2|38286|38189.5|38182.5|12806
1708473600000|2024-02-21 00:00:00|38222|38215|38224.5|38217.5|38297|38290|38152|38145|4876
1708477200000|2024-02-21 01:00:00|38222|38215|38261.8|38254.8|38359.5|38352.5|38217|38210|2311
1708480800000|2024-02-21 02:00:00|38264.3|38257.3|38196.8|38189.8|38281.8|38274.8|38166.8|38159.8|1764
1708484400000|2024-02-21 03:00:00|38194.3|38187.3|38169.3|38162.3|38224.3|38217.3|38106.8|38099.8|2518
1708488000000|2024-02-21 04:00:00|38171.8|38164.8|38246.8|38239.8|38276.8|38269.8|38169.3|38162.3|2511
1708491600000|2024-02-21 05:00:00|38244.3|38237.3|38286.8|38279.8|38296.8|38289.8|38226.8|38219.8|2797
1708495200000|2024-02-21 06:00:00|38289.3|38282.3|38336.8|38329.8|38346.8|38339.8|38289.3|38282.3|2064
1708498800000|2024-02-21 07:00:00|38334.3|38327.3|38369.3|38362.3|38381.8|38374.8|38301.8|38294.8|443
1708502400000|2024-02-21 08:00:00|38371.8|38364.8|38301.8|38294.8|38381.8|38374.8|38291.8|38284.8|803
1708506000000|2024-02-21 09:00:00|38296.8|38289.8|38286.8|38279.8|38341.8|38334.8|38276.8|38269.8|824
1708509600000|2024-02-21 10:00:00|38289.3|38282.3|38364.3|38357.3|38379.3|38372.3|38281.8|38274.8|617
1708513200000|2024-02-21 11:00:00|38366.8|38359.8|38361.8|38354.8|38386.8|38379.8|38356.8|38349.8|101
1708516800000|2024-02-21 12:00:00|38361.8|38354.8|38324.3|38317.3|38371.8|38364.8|38296.8|38289.8|673
1708520400000|2024-02-21 13:00:00|38326.8|38319.8|38314.3|38307.3|38356.8|38349.8|38306.8|38299.8|793
1708524000000|2024-02-21 14:00:00|38316.8|38309.8|38406.8|38399.8|38419.3|38412.3|38281.8|38274.8|1769
1708527600000|2024-02-21 15:00:00|38404.3|38397.3|38391.8|38384.8|38456.8|38449.8|38371.8|38364.8|1416
1708531200000|2024-02-21 16:00:00|38394.3|38387.3|38441.8|38434.8|38461.8|38454.8|38381.8|38374.8|1276
1708534800000|2024-02-21 17:00:00|38444.3|38437.3|38389.3|38382.3|38451.8|38444.8|38334.3|38327.3|730
1708538400000|2024-02-21 18:00:00|38391.8|38384.8|38366.8|38359.8|38396.8|38389.8|38311.8|38304.8|901
1708542000000|2024-02-21 19:00:00|38359.3|38352.3|38316.8|38309.8|38391.8|38384.8|38249.3|38242.3|1251
1708545600000|2024-02-21 20:00:00|38314.3|38307.3|38441.8|38434.8|38444.3|38437.3|38239.3|38232.3|1857
1708549200000|2024-02-21 21:00:00|38439.3|38432.3|38806.9|38776.9|38814.3|38807.3|38366.8|38359.8|3088
1708552800000|2024-02-21 22:00:00|38806.1|38776.1|38813|38783|38827.5|38797.5|38777|38747|0
1708556400000|2024-02-21 23:00:00|38792.8|38762.8|38816.8|38809.8|38898.3|38883.3|38741.8|38734.8|11627
1708560000000|2024-02-22 00:00:00|38821.8|38814.8|38861.8|38854.8|38931.8|38924.8|38661.8|38654.8|8211
1708563600000|2024-02-22 01:00:00|38856.8|38849.8|38801.8|38794.8|38941.8|38934.8|38776.8|38769.8|3795
1708567200000|2024-02-22 02:00:00|38804.3|38797.3|39056.8|39049.8|39066.8|39059.8|38804.3|38797.3|3102
1708570800000|2024-02-22 03:00:00|39059.3|39052.3|39011.8|39004.8|39061.8|39054.8|38961.8|38954.8|2879
1708574400000|2024-02-22 04:00:00|39014.3|39007.3|38896.8|38889.8|39014.3|39007.3|38814.3|38807.3|2375
1708578000000|2024-02-22 05:00:00|38894.3|38887.3|39131.8|39124.8|39181.8|39174.8|38876.8|38869.8|3772
1708581600000|2024-02-22 06:00:00|39126.8|39119.8|39151.8|39144.8|39186.8|39179.8|39101.8|39094.8|3611
1708585200000|2024-02-22 07:00:00|39154.3|39147.3|39129.3|39122.3|39166.8|39159.8|39096.8|39089.8|949
1708588800000|2024-02-22 08:00:00|39131.8|39124.8|39206.8|39199.8|39229.3|39222.3|39129.3|39122.3|2029
1708592400000|2024-02-22 09:00:00|39201.8|39194.8|39251.8|39244.8|39316.8|39309.8|39176.8|39169.8|1689
1708596000000|2024-02-22 10:00:00|39249.3|39242.3|39266.8|39259.8|39281.8|39274.8|39231.8|39224.8|881
1708599600000|2024-02-22 11:00:00|39264.3|39257.3|39294.3|39287.3|39324.3|39317.3|39241.8|39234.8|1509
1708603200000|2024-02-22 12:00:00|39291.8|39284.8|39276.8|39269.8|39321.8|39314.8|39271.8|39264.8|1423
1708606800000|2024-02-22 13:00:00|39271.8|39264.8|39276.8|39269.8|39294.3|39287.3|39239.3|39232.3|1489
1708610400000|2024-02-22 14:00:00|39274.3|39267.3|39286.8|39279.8|39361.8|39354.8|39196.8|39189.8|2822
1708614000000|2024-02-22 15:00:00|39291.8|39284.8|39261.8|39254.8|39336.8|39329.8|39229.3|39222.3|3865
1708617600000|2024-02-22 16:00:00|39264.3|39257.3|39341.8|39334.8|39361.8|39354.8|39244.3|39237.3|1474
1708621200000|2024-02-22 17:00:00|39336.8|39329.8|39386.8|39379.8|39391.8|39384.8|39321.8|39314.8|858
1708624800000|2024-02-22 18:00:00|39384.3|39377.3|39381.8|39374.8|39394.3|39387.3|39346.8|39339.8|539
1708628400000|2024-02-22 19:00:00|39376.8|39369.8|39416.8|39409.8|39499.3|39492.3|39376.8|39369.8|1707
1708632000000|2024-02-22 20:00:00|39411.8|39404.8|39476.8|39469.8|39501.8|39494.8|39404.3|39397.3|2326
1708635600000|2024-02-22 21:00:00|39471.8|39464.8|39460.5|39430.5|39471.8|39464.8|39426.8|39419.8|324
1708639200000|2024-02-22 22:00:00|39460.9|39430.9|39465.2|39435.2|39468.4|39438.4|39460.9|39430.9|0
1708642800000|2024-02-22 23:00:00|39474.1|39444.1|39464.3|39457.3|39556.8|39549.8|39461.8|39438.7|14376
1708646400000|2024-02-23 00:00:00|39461.8|39454.8|39351.8|39344.8|39461.8|39454.8|39281.8|39274.8|2693
1708650000000|2024-02-23 01:00:00|39349.3|39342.3|39426.8|39419.8|39449.3|39442.3|39314.3|39307.3|1223
1708653600000|2024-02-23 02:00:00|39424.3|39417.3|39471.8|39464.8|39481.8|39474.8|39411.8|39404.8|753
1708657200000|2024-02-23 03:00:00|39474.3|39467.3|39496.8|39489.8|39511.8|39504.8|39456.8|39449.8|915
1708660800000|2024-02-23 04:00:00|39494.3|39487.3|39509.3|39502.3|39514.3|39507.3|39476.8|39469.8|480
1708664400000|2024-02-23 05:00:00|39506.8|39499.8|39514.3|39507.3|39541.8|39534.8|39436.8|39429.8|890
1708668000000|2024-02-23 06:00:00|39511.8|39504.8|39459.3|39452.3|39521.8|39514.8|39444.3|39437.3|587
1708671600000|2024-02-23 07:00:00|39456.8|39449.8|39476.8|39469.8|39491.8|39484.8|39441.8|39434.8|609
1708675200000|2024-02-23 08:00:00|39471.8|39464.8|39459.3|39452.3|39496.8|39489.8|39416.8|39409.8|929
1708678800000|2024-02-23 09:00:00|39456.8|39449.8|39426.8|39419.8|39469.3|39462.3|39406.8|39399.8|486
1708682400000|2024-02-23 10:00:00|39429.3|39422.3|39491.8|39484.8|39501.8|39494.8|39409.3|39402.3|367
1708686000000|2024-02-23 11:00:00|39489.3|39482.3|39526.8|39519.8|39526.8|39519.8|39486.8|39479.8|413
1708689600000|2024-02-23 12:00:00|39531.8|39524.8|39471.8|39464.8|39556.8|39549.8|39461.8|39454.8|1222
1708693200000|2024-02-23 13:00:00|39466.8|39459.8|39531.8|39524.8|39541.8|39534.8|39461.8|39454.8|743
1708696800000|2024-02-23 14:00:00|39529.3|39522.3|39586.8|39579.8|39611.8|39604.8|39524.3|39517.3|1723
1708700400000|2024-02-23 15:00:00|39581.8|39574.8|39574.3|39567.3|39641.8|39634.8|39536.8|39529.8|2103
1708704000000|2024-02-23 16:00:00|39576.8|39569.8|39556.8|39549.8|39586.8|39579.8|39441.8|39434.8|2712
1708707600000|2024-02-23 17:00:00|39554.3|39547.3|39556.8|39549.8|39596.8|39589.8|39499.3|39492.3|1265
1708711200000|2024-02-23 18:00:00|39554.3|39547.3|39536.8|39529.8|39574.3|39567.3|39536.8|39529.8|369
1708714800000|2024-02-23 19:00:00|39539.3|39532.3|39534.3|39527.3|39551.8|39544.8|39471.8|39464.8|766
1708718400000|2024-02-23 20:00:00|39531.8|39524.8|39494.3|39487.3|39539.3|39532.3|39456.8|39449.8|1555
1708722000000|2024-02-23 21:00:00|39491.8|39484.8|39448.3|39418.3|39491.8|39484.8|39431.8|39417.6|409
1708902000000|2024-02-25 23:00:00|39485.8|39470.8|39369.3|39362.3|39539.3|39532.3|39364.3|39357.3|10658
1708905600000|2024-02-26 00:00:00|39371.8|39364.8|39296.8|39289.8|39434.3|39427.3|39246.8|39239.8|3365
1708909200000|2024-02-26 01:00:00|39294.3|39287.3|39326.8|39319.8|39401.8|39394.8|39246.8|39239.8|2009
1708912800000|2024-02-26 02:00:00|39329.3|39322.3|39316.8|39309.8|39371.8|39364.8|39289.3|39282.3|1241
1708916400000|2024-02-26 03:00:00|39314.3|39307.3|39331.8|39324.8|39361.8|39354.8|39266.8|39259.8|1623
1708920000000|2024-02-26 04:00:00|39329.3|39322.3|39244.3|39237.3|39331.8|39324.8|39221.8|39214.8|1913
1708923600000|2024-02-26 05:00:00|39246.8|39239.8|39216.8|39209.8|39281.8|39274.8|39191.8|39184.8|2749
1708927200000|2024-02-26 06:00:00|39214.3|39207.3|39229.3|39222.3|39286.8|39279.8|39196.8|39189.8|2596
1708930800000|2024-02-26 07:00:00|39226.8|39219.8|39246.8|39239.8|39284.3|39277.3|39224.3|39217.3|258
1708934400000|2024-02-26 08:00:00|39241.8|39234.8|39291.8|39284.8|39309.3|39302.3|39229.3|39222.3|735
1708938000000|2024-02-26 09:00:00|39294.3|39287.3|39331.8|39324.8|39341.8|39334.8|39286.8|39279.8|399
1708941600000|2024-02-26 10:00:00|39336.8|39329.8|39381.8|39374.8|39389.3|39382.3|39316.8|39309.8|690
1708945200000|2024-02-26 11:00:00|39376.8|39369.8|39376.8|39369.8|39381.8|39374.8|39341.8|39334.8|304
1708948800000|2024-02-26 12:00:00|39379.3|39372.3|39336.8|39329.8|39381.8|39374.8|39301.8|39294.8|352
1708952400000|2024-02-26 13:00:00|39339.3|39332.3|39386.8|39379.8|39409.3|39402.3|39306.8|39299.8|659
1708956000000|2024-02-26 14:00:00|39391.8|39384.8|39449.3|39442.3|39466.8|39459.8|39366.8|39359.8|1856
1708959600000|2024-02-26 15:00:00|39446.8|39439.8|39451.8|39444.8|39494.3|39487.3|39431.8|39424.8|1628
1708963200000|2024-02-26 16:00:00|39454.3|39447.3|39471.8|39464.8|39501.8|39494.8|39416.8|39409.8|1222
1708966800000|2024-02-26 17:00:00|39469.3|39462.3|39471.8|39464.8|39511.8|39504.8|39431.8|39424.8|594
1708970400000|2024-02-26 18:00:00|39469.3|39462.3|39386.8|39379.8|39489.3|39482.3|39334.3|39327.3|1837
1708974000000|2024-02-26 19:00:00|39384.3|39377.3|39381.8|39374.8|39441.8|39434.8|39376.8|39369.8|563
1708977600000|2024-02-26 20:00:00|39384.3|39377.3|39366.8|39359.8|39431.8|39424.8|39351.8|39344.8|1179
1708981200000|2024-02-26 21:00:00|39361.8|39354.8|39335.8|39305.8|39366.8|39359.8|39316.8|39305.1|204
1708984800000|2024-02-26 22:00:00|39336.2|39306.2|39334.9|39304.9|39346.9|39316.9|39332.6|39302.6|0
1708988400000|2024-02-26 23:00:00|39336.5|39306.5|39256.8|39249.8|39371.8|39364.8|39256.8|39249.8|11273
1708992000000|2024-02-27 00:00:00|39266.8|39259.8|39374.3|39367.3|39401.8|39394.8|39266.8|39259.8|3847
1708995600000|2024-02-27 01:00:00|39371.8|39364.8|39326.8|39319.8|39436.8|39429.8|39299.3|39292.3|2394
1708999200000|2024-02-27 02:00:00|39329.3|39322.3|39176.8|39169.8|39381.8|39374.8|39121.8|39114.8|3119
1709002800000|2024-02-27 03:00:00|39179.3|39172.3|39216.8|39209.8|39286.8|39279.8|39161.8|39154.8|2184
1709006400000|2024-02-27 04:00:00|39219.3|39212.3|39179.3|39172.3|39249.3|39242.3|39151.8|39144.8|1303
1709010000000|2024-02-27 05:00:00|39176.8|39169.8|39279.3|39272.3|39286.8|39279.8|39161.8|39154.8|2580
1709013600000|2024-02-27 06:00:00|39258.6|39251.6|39243.6|39236.6|39281.1|39274.1|39216.1|39209.1|2860
1709017200000|2024-02-27 07:00:00|39246.1|39239.1|39263.6|39256.6|39296.1|39289.1|39241.1|39234.1|610
1709020800000|2024-02-27 08:00:00|39266.1|39259.1|39196.1|39189.1|39281.1|39274.1|39181.1|39174.1|1688
1709024400000|2024-02-27 09:00:00|39198.6|39191.6|39266.1|39259.1|39293.6|39286.6|39166.1|39159.1|876
1709028000000|2024-02-27 10:00:00|39263.6|39256.6|39271.1|39264.1|39276.1|39269.1|39216.1|39209.1|417
1709031600000|2024-02-27 11:00:00|39273.6|39266.6|39296.1|39289.1|39301.1|39294.1|39248.6|39241.6|298
1709035200000|2024-02-27 12:00:00|39301.1|39294.1|39331.1|39324.1|39341.1|39334.1|39291.1|39284.1|638
1709038800000|2024-02-27 13:00:00|39328.6|39321.6|39261.1|39254.1|39328.6|39321.6|39218.6|39211.6|648
1709042400000|2024-02-27 14:00:00|39258.6|39251.6|39256.1|39249.1|39261.1|39254.1|39198.6|39191.6|1197
1709046000000|2024-02-27 15:00:00|39258.6|39251.6|39356.1|39349.1|39356.1|39349.1|39251.1|39244.1|1503
1709049600000|2024-02-27 16:00:00|39353.6|39346.6|39301.1|39294.1|39356.1|39349.1|39286.1|39279.1|1263
1709053200000|2024-02-27 17:00:00|39306.1|39299.1|39236.1|39229.1|39311.1|39304.1|39226.1|39219.1|887
1709056800000|2024-02-27 18:00:00|39231.1|39224.1|39266.1|39259.1|39266.1|39259.1|39211.1|39204.1|844
1709060400000|2024-02-27 19:00:00|39268.6|39261.6|39291.1|39284.1|39296.1|39289.1|39251.1|39244.1|509
1709064000000|2024-02-27 20:00:00|39296.1|39289.1|39286.1|39279.1|39301.1|39294.1|39253.6|39246.6|883
1709067600000|2024-02-27 21:00:00|39281.1|39274.1|39333.6|39303.6|39338.6|39331.6|39271.1|39264.1|345
1709071200000|2024-02-27 22:00:00|39333.8|39303.8|39331.8|39301.8|39334.4|39304.4|39327.5|39297.5|0
1709074800000|2024-02-27 23:00:00|39335.1|39305.1|39241.1|39234.1|39355.1|39340.1|39226.1|39219.1|8662
1709078400000|2024-02-28 00:00:00|39248.6|39241.6|39178.6|39171.6|39303.6|39296.6|39176.1|39169.1|3695
1709082000000|2024-02-28 01:00:00|39181.1|39174.1|39136.1|39129.1|39206.1|39199.1|39081.1|39074.1|2810
1709085600000|2024-02-28 02:00:00|39138.6|39131.6|39196.1|39189.1|39211.1|39204.1|39111.1|39104.1|1091
1709089200000|2024-02-28 03:00:00|39193.6|39186.6|39256.1|39249.1|39281.1|39274.1|39168.6|39161.6|1446
1709092800000|2024-02-28 04:00:00|39258.6|39251.6|39236.1|39229.1|39271.1|39264.1|39211.1|39204.1|1023
1709096400000|2024-02-28 05:00:00|39233.6|39226.6|39186.1|39179.1|39296.1|39289.1|39176.1|39169.1|1619
1709100000000|2024-02-28 06:00:00|39198.6|39191.6|39181.1|39174.1|39223.6|39216.6|39141.1|39134.1|1874
1709103600000|2024-02-28 07:00:00|39188.6|39181.6|39171.1|39164.1|39196.1|39189.1|39141.1|39134.1|844
1709107200000|2024-02-28 08:00:00|39173.6|39166.6|39071.1|39064.1|39178.6|39171.6|39051.1|39044.1|1472
1709110800000|2024-02-28 09:00:00|39073.6|39066.6|39006.1|38999.1|39098.6|39091.6|38981.1|38974.1|1561
1709114400000|2024-02-28 10:00:00|39003.6|38996.6|39031.1|39024.1|39056.1|39049.1|38991.1|38984.1|774
1709118000000|2024-02-28 11:00:00|39026.1|39019.1|39036.1|39029.1|39051.1|39044.1|39001.1|38994.1|341
1709121600000|2024-02-28 12:00:00|39038.6|39031.6|39018.6|39011.6|39061.1|39054.1|39011.1|39004.1|482
1709125200000|2024-02-28 13:00:00|39016.1|39009.1|39041.1|39034.1|39041.1|39034.1|38991.1|38984.1|596
1709128800000|2024-02-28 14:00:00|39038.6|39031.6|39096.1|39089.1|39116.1|39109.1|39016.1|39009.1|1281
1709132400000|2024-02-28 15:00:00|39098.6|39091.6|39156.1|39149.1|39158.6|39151.6|39071.1|39064.1|1156
1709136000000|2024-02-28 16:00:00|39161.1|39154.1|39151.1|39144.1|39186.1|39179.1|39126.1|39119.1|1278
1709139600000|2024-02-28 17:00:00|39148.6|39141.6|39103.6|39096.6|39151.1|39144.1|39066.1|39059.1|502
1709143200000|2024-02-28 18:00:00|39101.1|39094.1|39141.1|39134.1|39146.1|39139.1|39066.1|39059.1|594
1709146800000|2024-02-28 19:00:00|39143.6|39136.6|39066.1|39059.1|39148.6|39141.6|39021.1|39014.1|960
1709150400000|2024-02-28 20:00:00|39068.6|39061.6|39056.1|39049.1|39091.1|39084.1|39041.1|39034.1|839
1709154000000|2024-02-28 21:00:00|39053.6|39046.6|39023.4|38993.4|39056.1|39049.1|38993.6|38986.6|308
1709157600000|2024-02-28 22:00:00|39023.3|38993.3|39030.4|39000.4|39031.1|39001.1|39014.8|38984.8|0
1709161200000|2024-02-28 23:00:00|39039|39009|38966.1|38959.1|39075.1|39060.1|38956.1|38949.1|9706
1709164800000|2024-02-29 00:00:00|38968.6|38961.6|39091.1|39084.1|39098.6|39091.6|38888.6|38881.6|5507
1709168400000|2024-02-29 01:00:00|39088.6|39081.6|38993.6|38986.6|39173.6|39166.6|38946.1|38939.1|4281
1709172000000|2024-02-29 02:00:00|38998.6|38991.6|38966.1|38959.1|39046.1|39039.1|38891.1|38884.1|3141
1709175600000|2024-02-29 03:00:00|38968.6|38961.6|39056.1|39049.1|39061.1|39054.1|38896.1|38889.1|3345
1709179200000|2024-02-29 04:00:00|39053.6|39046.6|39188.6|39181.6|39203.6|39196.6|39033.6|39026.6|3060
1709182800000|2024-02-29 05:00:00|39186.1|39179.1|39203.6|39196.6|39266.1|39259.1|39133.6|39126.6|4277
1709186400000|2024-02-29 06:00:00|39196.1|39189.1|39246.1|39239.1|39271.1|39264.1|39191.1|39184.1|4235
1709190000000|2024-02-29 07:00:00|39243.6|39236.6|39173.6|39166.6|39246.1|39239.1|39163.6|39156.6|1480
1709193600000|2024-02-29 08:00:00|39176.1|39169.1|39153.6|39146.6|39191.1|39184.1|39116.1|39109.1|1390
1709197200000|2024-02-29 09:00:00|39151.1|39144.1|39131.1|39124.1|39156.1|39149.1|39093.6|39086.6|813
1709200800000|2024-02-29 10:00:00|39126.1|39119.1|39096.1|39089.1|39131.1|39124.1|39076.1|39069.1|588
1709204400000|2024-02-29 11:00:00|39101.1|39094.1|39136.1|39129.1|39156.1|39149.1|39088.6|39081.6|448
1709208000000|2024-02-29 12:00:00|39133.6|39126.6|39086.1|39079.1|39138.6|39131.6|39048.6|39041.6|1262
1709211600000|2024-02-29 13:00:00|39091.1|39084.1|39231.1|39224.1|39271.1|39264.1|39051.1|39044.1|1579
1709215200000|2024-02-29 14:00:00|39233.6|39226.6|39283.6|39276.6|39323.6|39316.6|39221.1|39214.1|2438
1709218800000|2024-02-29 15:00:00|39288.6|39281.6|39201.1|39194.1|39291.1|39284.1|39113.6|39106.6|3342
1709222400000|2024-02-29 16:00:00|39203.6|39196.6|39111.1|39104.1|39236.1|39229.1|38996.1|38989.1|3344
1709226000000|2024-02-29 17:00:00|39108.6|39101.6|39181.1|39174.1|39181.1|39174.1|39103.6|39096.6|885
1709229600000|2024-02-29 18:00:00|39178.6|39171.6|39236.1|39229.1|39236.1|39229.1|39156.1|39149.1|902
1709233200000|2024-02-29 19:00:00|39231.1|39224.1|39221.1|39214.1|39261.1|39254.1|39183.6|39176.6|1011
1709236800000|2024-02-29 20:00:00|39226.1|39219.1|39291.1|39284.1|39351.1|39344.1|39211.1|39204.1|2042
1709240400000|2024-02-29 21:00:00|39286.1|39279.1|39345.6|39315.6|39345.9|39329.1|39271.1|39264.1|519
1709244000000|2024-02-29 22:00:00|39346|39316|39351.6|39321.6|39352.9|39322.9|39343.9|39313.9|0
1709247600000|2024-02-29 23:00:00|39349.9|39319.9|39341.1|39334.1|39395.1|39380.1|39293.6|39286.6|16195
1709251200000|2024-03-01 00:00:00|39346.1|39339.1|39616.1|39609.1|39626.1|39619.1|39286.1|39279.1|6141
1709254800000|2024-03-01 01:00:00|39621.1|39614.1|39876.1|39869.1|39886.1|39879.1|39616.1|39609.1|6290
1709258400000|2024-03-01 02:00:00|39878.6|39871.6|39891.1|39884.1|39926.1|39919.1|39816.1|39809.1|2888
1709262000000|2024-03-01 03:00:00|39896.1|39889.1|39858.6|39851.6|39926.1|39919.1|39833.6|39826.6|1978
1709265600000|2024-03-01 04:00:00|39861.1|39854.1|39956.1|39949.1|39961.1|39954.1|39858.6|39851.6|2636
1709269200000|2024-03-01 05:00:00|39948.6|39941.6|39953.6|39946.6|40006.1|39999.1|39916.1|39909.1|4448
1709272800000|2024-03-01 06:00:00|39951.1|39944.1|39963.6|39956.6|40018.6|40011.6|39921.1|39914.1|3938
1709276400000|2024-03-01 07:00:00|39961.1|39954.1|40156.1|40149.1|40156.1|40149.1|39946.1|39939.1|2219
1709280000000|2024-03-01 08:00:00|40153.6|40146.6|40138.6|40131.6|40171.1|40164.1|40073.6|40066.6|2534
1709283600000|2024-03-01 09:00:00|40136.1|40129.1|40128.6|40121.6|40188.6|40181.6|40121.1|40114.1|1178
1709287200000|2024-03-01 10:00:00|40126.1|40119.1|39926.1|39919.1|40128.6|40121.6|39896.1|39889.1|3371
1709290800000|2024-03-01 11:00:00|39928.6|39921.6|39966.1|39959.1|40001.1|39994.1|39921.1|39914.1|1642
1709294400000|2024-03-01 12:00:00|39968.6|39961.6|40016.1|40009.1|40036.1|40029.1|39941.1|39934.1|767
1709298000000|2024-03-01 13:00:00|40013.6|40006.6|40001.1|39994.1|40068.6|40061.6|39963.6|39956.6|1403
1709301600000|2024-03-01 14:00:00|39998.6|39991.6|39973.6|39966.6|40036.1|40029.1|39936.1|39929.1|1272
1709305200000|2024-03-01 15:00:00|39981.1|39974.1|40033.6|40026.6|40056.1|40049.1|39931.1|39924.1|4413
1709308800000|2024-03-01 16:00:00|40036.1|40029.1|40151.1|40144.1|40163.6|40156.6|40026.1|40019.1|2365
1709312400000|2024-03-01 17:00:00|40148.6|40141.6|40161.1|40154.1|40186.1|40179.1|40106.1|40099.1|1008
1709316000000|2024-03-01 18:00:00|40163.6|40156.6|40268.6|40261.6|40271.1|40264.1|40161.1|40154.1|1340
1709319600000|2024-03-01 19:00:00|40271.1|40264.1|40286.1|40279.1|40296.1|40289.1|40256.1|40249.1|762
1709323200000|2024-03-01 20:00:00|40283.6|40276.6|40221.1|40214.1|40286.1|40279.1|40196.1|40189.1|1754
1709326800000|2024-03-01 21:00:00|40216.1|40209.1|40198.8|40168.8|40216.1|40209.1|40181.1|40168.6|425
1709506800000|2024-03-03 23:00:00|40172.6|40157.6|40296.1|40289.1|40358.6|40351.6|40172.6|40157.6|20619
1709510400000|2024-03-04 00:00:00|40306.1|40299.1|40266.1|40259.1|40356.1|40349.1|40143.6|40136.6|10325
1709514000000|2024-03-04 01:00:00|40263.6|40256.6|40231.1|40224.1|40328.6|40321.6|40198.6|40191.6|3826
1709517600000|2024-03-04 02:00:00|40228.6|40221.6|40171.1|40164.1|40256.1|40249.1|40161.1|40154.1|3642
1709521200000|2024-03-04 03:00:00|40168.6|40161.6|40171.1|40164.1|40201.1|40194.1|40083.6|40076.6|2488
1709524800000|2024-03-04 04:00:00|40168.6|40161.6|40116.1|40109.1|40171.1|40164.1|40061.1|40054.1|1763
1709528400000|2024-03-04 05:00:00|40113.6|40106.6|40116.1|40109.1|40126.1|40119.1|40011.1|40004.1|3356
1709532000000|2024-03-04 06:00:00|40106.1|40099.1|40143.6|40136.6|40161.1|40154.1|40066.1|40059.1|2443
1709535600000|2024-03-04 07:00:00|40141.1|40134.1|40113.6|40106.6|40158.6|40151.6|40071.1|40064.1|752
1709539200000|2024-03-04 08:00:00|40116.1|40109.1|40116.1|40109.1|40158.6|40151.6|40078.6|40071.6|1051
1709542800000|2024-03-04 09:00:00|40121.1|40114.1|40116.1|40109.1|40131.1|40124.1|40086.1|40079.1|739
1709546400000|2024-03-04 10:00:00|40113.6|40106.6|40161.1|40154.1|40178.6|40171.6|40111.1|40104.1|869
1709550000000|2024-03-04 11:00:00|40158.6|40151.6|40161.1|40154.1|40166.1|40159.1|40116.1|40109.1|634
1709553600000|2024-03-04 12:00:00|40156.1|40149.1|40156.1|40149.1|40166.1|40159.1|40141.1|40134.1|398
1709557200000|2024-03-04 13:00:00|40158.6|40151.6|40093.6|40086.6|40191.1|40184.1|40086.1|40079.1|757
1709560800000|2024-03-04 14:00:00|40096.1|40089.1|40071.1|40064.1|40138.6|40131.6|40068.6|40061.6|2238
1709564400000|2024-03-04 15:00:00|40073.6|40066.6|40101.1|40094.1|40126.1|40119.1|40046.1|40039.1|2127
1709568000000|2024-03-04 16:00:00|40103.6|40096.6|40141.1|40134.1|40168.6|40161.6|40096.1|40089.1|2159
1709571600000|2024-03-04 17:00:00|40136.1|40129.1|40186.1|40179.1|40206.1|40199.1|40121.1|40114.1|1318
1709575200000|2024-03-04 18:00:00|40188.6|40181.6|40181.1|40174.1|40201.1|40194.1|40118.6|40111.6|667
1709578800000|2024-03-04 19:00:00|40178.6|40171.6|40246.1|40239.1|40266.1|40259.1|40171.1|40164.1|1131
1709582400000|2024-03-04 20:00:00|40248.6|40241.6|40108.6|40101.6|40261.1|40254.1|40101.1|40094.1|2863
1709586000000|2024-03-04 21:00:00|40106.1|40099.1|40086.5|40056.5|40111.1|40104.1|40056.1|40049.1|700
1709589600000|2024-03-04 22:00:00|40087.1|40057.1|40081.5|40051.5|40087.1|40057.1|40081.5|40051.5|0
1709593200000|2024-03-04 23:00:00|40084.2|40054.2|39966.1|39959.1|40105.1|40090.1|39961.1|39954.1|21347
1709596800000|2024-03-05 00:00:00|39956.1|39949.1|39923.6|39916.6|40076.1|40069.1|39876.1|39869.1|11147
1709600400000|2024-03-05 01:00:00|39921.1|39914.1|39916.1|39909.1|39966.1|39959.1|39851.1|39844.1|7379
1709604000000|2024-03-05 02:00:00|39913.6|39906.6|39973.6|39966.6|39986.1|39979.1|39886.1|39879.1|5500
1709607600000|2024-03-05 03:00:00|39976.1|39969.1|40136.1|40129.1|40181.1|40174.1|39966.1|39959.1|3911
1709611200000|2024-03-05 04:00:00|40138.6|40131.6|40191.1|40184.1|40238.6|40231.6|40131.1|40124.1|6715
1709614800000|2024-03-05 05:00:00|40193.6|40186.6|40106.1|40099.1|40223.6|40216.6|40066.1|40059.1|11645
1709618400000|2024-03-05 06:00:00|40108.6|40101.6|40076.1|40069.1|40163.6|40156.6|40056.1|40049.1|5479
1709622000000|2024-03-05 07:00:00|40073.6|40066.6|40113.6|40106.6|40136.1|40129.1|40058.6|40051.6|898
1709625600000|2024-03-05 08:00:00|40111.1|40104.1|40066.1|40059.1|40131.1|40124.1|40056.1|40049.1|2072
1709629200000|2024-03-05 09:00:00|40068.6|40061.6|40101.1|40094.1|40101.1|40094.1|40051.1|40044.1|4008
1709632800000|2024-03-05 10:00:00|40098.6|40091.6|40136.1|40129.1|40146.1|40139.1|40081.1|40074.1|2231
1709636400000|2024-03-05 11:00:00|40138.6|40131.6|40158.6|40151.6|40191.1|40184.1|40138.6|40131.6|1425
1709640000000|2024-03-05 12:00:00|40161.1|40154.1|40096.1|40089.1|40191.1|40184.1|40096.1|40089.1|2205
1709643600000|2024-03-05 13:00:00|40098.6|40091.6|40076.1|40069.1|40136.1|40129.1|40038.6|40031.6|3589
1709647200000|2024-03-05 14:00:00|40073.6|40066.6|40063.6|40056.6|40091.1|40084.1|40036.1|40029.1|2238
1709650800000|2024-03-05 15:00:00|40066.1|40059.1|39991.1|39984.1|40128.6|40121.6|39931.1|39924.1|3484
1709654400000|2024-03-05 16:00:00|39988.6|39981.6|39943.6|39936.6|40021.1|40014.1|39911.1|39904.1|3820
1709658000000|2024-03-05 17:00:00|39946.1|39939.1|39946.1|39939.1|39986.1|39979.1|39921.1|39914.1|1430
1709661600000|2024-03-05 18:00:00|39948.6|39941.6|39856.1|39849.1|39948.6|39941.6|39851.1|39844.1|1447
1709665200000|2024-03-05 19:00:00|39851.1|39844.1|39771.1|39764.1|39911.1|39904.1|39741.1|39734.1|1544
1709668800000|2024-03-05 20:00:00|39776.1|39769.1|39801.1|39794.1|39818.6|39811.6|39676.1|39669.1|8464
1709672400000|2024-03-05 21:00:00|39803.6|39796.6|39884|39854|39886.1|39879.1|39793.6|39786.6|494
1709676000000|2024-03-05 22:00:00|39883.9|39853.9|39884.9|39854.9|39891.2|39861.2|39882.3|39852.3|0
1709679600000|2024-03-05 23:00:00|39885.8|39855.8|39851.1|39844.1|39885.8|39869.1|39763.6|39756.6|21020
1709683200000|2024-03-06 00:00:00|39843.6|39836.6|39946.1|39939.1|39986.1|39979.1|39788.6|39781.6|8443
1709686800000|2024-03-06 01:00:00|39948.6|39941.6|40021.1|40014.1|40056.1|40049.1|39931.1|39924.1|4036
1709690400000|2024-03-06 02:00:00|40016.1|40009.1|39991.1|39984.1|40028.6|40021.6|39966.1|39959.1|2324
1709694000000|2024-03-06 03:00:00|39996.1|39989.1|40056.1|40049.1|40088.6|40081.6|39996.1|39989.1|2156
1709697600000|2024-03-06 04:00:00|40053.6|40046.6|40078.6|40071.6|40096.1|40089.1|40028.6|40021.6|1249
1709701200000|2024-03-06 05:00:00|40076.1|40069.1|40121.1|40114.1|40151.1|40144.1|40068.6|40061.6|3962
1709704800000|2024-03-06 06:00:00|40123.6|40116.6|40090.5|40083.5|40133|40126|40048|40041|2090
1709708400000|2024-03-06 07:00:00|40088|40081|40030.5|40023.5|40090.5|40083.5|39938|39931|3080
1709712000000|2024-03-06 08:00:00|40028|40021|40180.5|40173.5|40180.5|40173.5|40018|40011|946
1709715600000|2024-03-06 09:00:00|40183|40176|40203|40196|40233|40226|40175.5|40168.5|1133
1709719200000|2024-03-06 10:00:00|40208|40201|40173|40166|40225.5|40218.5|40158|40151|777
1709722800000|2024-03-06 11:00:00|40175.5|40168.5|40188|40181|40210.5|40203.5|40168|40161|500
1709726400000|2024-03-06 12:00:00|40190.5|40183.5|40243|40236|40243|40236|40188|40181|710
1709730000000|2024-03-06 13:00:00|40240.5|40233.5|40363|40356|40368|40361|40238|40231|1082
1709733600000|2024-03-06 14:00:00|40360.5|40353.5|40335.5|40328.5|40365.5|40358.5|40290.5|40283.5|1009
1709737200000|2024-03-06 15:00:00|40330.5|40323.5|40403|40396|40423|40416|40248|40241|3141
1709740800000|2024-03-06 16:00:00|40405.5|40398.5|40468|40461|40498|40491|40388|40381|1950
1709744400000|2024-03-06 17:00:00|40473|40466|40513|40506|40533|40526|40463|40456|743
1709748000000|2024-03-06 18:00:00|40510.5|40503.5|40473|40466|40578|40571|40408|40401|853
1709751600000|2024-03-06 19:00:00|40468|40461|40433|40426|40493|40486|40383|40376|974
1709755200000|2024-03-06 20:00:00|40430.5|40423.5|40335.5|40328.5|40440.5|40433.5|40335.5|40328.5|2595
1709758800000|2024-03-06 21:00:00|40338|40331|40405.2|40375.2|40408|40401|40318|40311|411
1709762400000|2024-03-06 22:00:00|40405.5|40375.5|40406.1|40376.1|40409.5|40379.5|40394.8|40364.8|0
1709766000000|2024-03-06 23:00:00|40410.7|40380.7|40400.5|40393.5|40443|40436|40329.5|40314.5|21512
1709769600000|2024-03-07 00:00:00|40398|40391|40205.5|40198.5|40483|40476|40203|40196|5798
1709773200000|2024-03-07 01:00:00|40203|40196|39810.5|39803.5|40213|40206|39775.5|39768.5|7344
1709776800000|2024-03-07 02:00:00|39803|39796|39783|39776|39830.5|39823.5|39678|39671|5218
1709780400000|2024-03-07 03:00:00|39785.5|39778.5|39893|39886|39895.5|39888.5|39655.5|39648.5|4235
1709784000000|2024-03-07 04:00:00|39888|39881|39715.5|39708.5|39890.5|39883.5|39693|39686|3221
1709787600000|2024-03-07 05:00:00|39718|39711|39593|39586|39748|39741|39518|39511|5767
1709791200000|2024-03-07 06:00:00|39603|39596|39490.5|39483.5|39650.5|39643.5|39483|39476|3438
1709794800000|2024-03-07 07:00:00|39463|39456|39313|39306|39495.5|39488.5|39280.5|39273.5|3485
1709798400000|2024-03-07 08:00:00|39315.5|39308.5|39183|39176|39363|39356|39180.5|39173.5|3850
1709802000000|2024-03-07 09:00:00|39185.5|39178.5|39403|39396|39418|39411|39148|39141|3542
1709805600000|2024-03-07 10:00:00|39405.5|39398.5|39448|39441|39473|39466|39400.5|39393.5|1284
1709809200000|2024-03-07 11:00:00|39445.5|39438.5|39423|39416|39453|39446|39380.5|39373.5|1643
1709812800000|2024-03-07 12:00:00|39425.5|39418.5|39458|39451|39505.5|39498.5|39405.5|39398.5|1277
1709816400000|2024-03-07 13:00:00|39460.5|39453.5|39468|39461|39518|39511|39413|39406|1697
1709820000000|2024-03-07 14:00:00|39470.5|39463.5|39700.5|39693.5|39718|39711|39448|39441|3762
1709823600000|2024-03-07 15:00:00|39698|39691|39738|39731|39768|39761|39668|39661|2321
1709827200000|2024-03-07 16:00:00|39733|39726|39803|39796|39805.5|39798.5|39713|39706|2232
1709830800000|2024-03-07 17:00:00|39808|39801|39790.5|39783.5|39838|39831|39745.5|39738.5|1816
1709834400000|2024-03-07 18:00:00|39793|39786|39855.5|39848.5|39868|39861|39763|39756|1822
1709838000000|2024-03-07 19:00:00|39858|39851|39738|39731|39865.5|39858.5|39733|39726|1408
1709841600000|2024-03-07 20:00:00|39735.5|39728.5|39755.5|39748.5|39793|39786|39638|39631|2898
1709845200000|2024-03-07 21:00:00|39753|39746|39750.4|39720.4|39755.5|39748.5|39643|39636|894
1709848800000|2024-03-07 22:00:00|39750.6|39720.6|39756.9|39726.9|39759|39729|39748.8|39718.8|0
1709852400000|2024-03-07 23:00:00|39758.3|39728.3|39668|39661|39817|39802|39550.5|39543.5|22608
1709856000000|2024-03-08 00:00:00|39660.5|39653.5|39723|39716|39875.5|39868.5|39545.5|39538.5|9819
1709859600000|2024-03-08 01:00:00|39718|39711|39958|39951|39960.5|39953.5|39645.5|39638.5|4971
1709863200000|2024-03-08 02:00:00|39960.5|39953.5|39818|39811|39960.5|39953.5|39803|39796|2146
1709866800000|2024-03-08 03:00:00|39820.5|39813.5|39908|39901|40003|39996|39798|39791|2374
1709870400000|2024-03-08 04:00:00|39910.5|39903.5|39780.5|39773.5|39985.5|39978.5|39743|39736|2855
1709874000000|2024-03-08 05:00:00|39783|39776|39683|39676|39793|39786|39618|39611|4650
1709877600000|2024-03-08 06:00:00|39678|39671|39695.5|39688.5|39748|39741|39663|39656|3164
1709881200000|2024-03-08 07:00:00|39693|39686|39698|39691|39728|39721|39683|39676|668
1709884800000|2024-03-08 08:00:00|39703|39696|39748|39741|39803|39796|39683|39676|1682
1709888400000|2024-03-08 09:00:00|39750.5|39743.5|39425.5|39418.5|39750.5|39743.5|39253|39246|7134
1709892000000|2024-03-08 10:00:00|39423|39416|39450.5|39443.5|39493|39486|39303|39296|2024
1709895600000|2024-03-08 11:00:00|39448|39441|39403|39396|39458|39451|39360.5|39353.5|1836
1709899200000|2024-03-08 12:00:00|39398|39391|39368|39361|39403|39396|39318|39311|936
1709902800000|2024-03-08 13:00:00|39370.5|39363.5|39463|39456|39505.5|39498.5|39355.5|39348.5|3025
1709906400000|2024-03-08 14:00:00|39458|39451|39523|39516|39548|39541|39423|39416|3247
1709910000000|2024-03-08 15:00:00|39525.5|39518.5|39543|39536|39585.5|39578.5|39473|39466|1611
1709913600000|2024-03-08 16:00:00|39540.5|39533.5|39268|39261|39555.5|39548.5|39255.5|39248.5|3723
1709917200000|2024-03-08 17:00:00|39263|39256|39058|39051|39308|39301|39048|39041|2707
1709920800000|2024-03-08 18:00:00|39060.5|39053.5|39038|39031|39103|39096|38978|38971|2620
1709924400000|2024-03-08 19:00:00|39040.5|39033.5|39133|39126|39183|39176|39033|39026|1220
1709928000000|2024-03-08 20:00:00|39135.5|39128.5|39028|39021|39198|39191|39013|39006|2255
1709931600000|2024-03-08 21:00:00|39030.5|39023.5|39076.7|39046.7|39080.5|39073.5|39023|39016|352
1710108000000|2024-03-10 22:00:00|39002.1|38972.1|38957|38942|39024.5|39009.5|38937|38922|120
1710111600000|2024-03-10 23:00:00|38967|38952|39043|39036|39055.5|39048.5|38938|38927|24614
1710115200000|2024-03-11 00:00:00|39040.5|39033.5|38748|38741|39040.5|39033.5|38713|38706|9746
1710118800000|2024-03-11 01:00:00|38745.5|38738.5|38725.5|38718.5|38848|38841|38703|38696|5446
1710122400000|2024-03-11 02:00:00|38728|38721|38759.2|38752.2|38783|38776|38660.5|38653.5|2093
1710126000000|2024-03-11 03:00:00|38756.7|38749.7|38656.7|38649.7|38829.2|38822.2|38629.2|38622.2|2568
1710129600000|2024-03-11 04:00:00|38654.2|38647.2|38559.2|38552.2|38681.7|38674.7|38529.2|38522.2|3003
1710133200000|2024-03-11 05:00:00|38561.7|38554.7|38844.2|38837.2|38849.2|38842.2|38534.2|38527.2|5354
1710136800000|2024-03-11 06:00:00|38839.2|38832.2|38789.2|38782.2|38889.2|38882.2|38736.7|38729.7|5214
1710140400000|2024-03-11 07:00:00|38791.7|38784.7|38639.2|38632.2|38824.2|38817.2|38636.7|38629.7|1366
1710144000000|2024-03-11 08:00:00|38641.7|38634.7|38529.2|38522.2|38714.2|38707.2|38409.2|38402.2|3776
1710147600000|2024-03-11 09:00:00|38526.7|38519.7|38479.2|38472.2|38574.2|38567.2|38436.7|38429.7|1530
1710151200000|2024-03-11 10:00:00|38481.7|38474.7|38549.2|38542.2|38564.2|38557.2|38441.7|38434.7|1346
1710154800000|2024-03-11 11:00:00|38551.7|38544.7|38494.2|38487.2|38566.7|38559.7|38464.2|38457.2|1034
1710158400000|2024-03-11 12:00:00|38491.7|38484.7|38486.7|38479.7|38499.2|38492.2|38406.7|38399.7|1085
1710162000000|2024-03-11 13:00:00|38484.2|38477.2|38439.2|38432.2|38566.7|38559.7|38436.7|38429.7|2015
1710165600000|2024-03-11 14:00:00|38444.2|38437.2|38469.2|38462.2|38486.7|38479.7|38364.2|38357.2|2651
1710169200000|2024-03-11 15:00:00|38466.7|38459.7|38464.2|38457.2|38489.2|38482.2|38349.2|38342.2|2044
1710172800000|2024-03-11 16:00:00|38469.2|38462.2|38439.2|38432.2|38469.2|38462.2|38401.7|38394.7|2115
1710176400000|2024-03-11 17:00:00|38441.7|38434.7|38379.2|38372.2|38446.7|38439.7|38329.2|38322.2|1522
1710180000000|2024-03-11 18:00:00|38381.7|38374.7|38464.2|38457.2|38484.2|38477.2|38359.2|38352.2|1236
1710183600000|2024-03-11 19:00:00|38461.7|38454.7|38426.7|38419.7|38479.2|38472.2|38396.7|38389.7|1664
1710187200000|2024-03-11 20:00:00|38429.2|38422.2|38440.7|38425.7|38466.7|38459.7|38414.2|38403.2|431
1710190800000|2024-03-11 21:00:00|38438.2|38423.2|38432|38402|38448.2|38433.2|38405.7|38390.7|17101
1710194400000|2024-03-11 22:00:00|38446.7|38416.7|38550.7|38535.7|38615.7|38600.7|38444.1|38414.1|237
1710198000000|2024-03-11 23:00:00|38590.7|38575.7|38539.2|38532.2|38590.7|38575.7|38459.2|38452.2|18494
1710201600000|2024-03-12 00:00:00|38541.7|38534.7|38399.2|38392.2|38554.2|38547.2|38306.7|38299.7|7307
1710205200000|2024-03-12 01:00:00|38401.7|38394.7|38404.2|38397.2|38496.7|38489.7|38304.2|38297.2|3578
1710208800000|2024-03-12 02:00:00|38399.2|38392.2|38686.7|38679.7|38709.2|38702.2|38394.2|38387.2|3931
1710212400000|2024-03-12 03:00:00|38689.2|38682.2|38674.2|38667.2|38749.2|38742.2|38614.2|38607.2|2854
1710216000000|2024-03-12 04:00:00|38671.7|38664.7|38619.2|38612.2|38724.2|38717.2|38574.2|38567.2|1918
1710219600000|2024-03-12 05:00:00|38624.2|38617.2|38829.2|38822.2|38849.2|38842.2|38619.2|38612.2|3060
1710223200000|2024-03-12 06:00:00|38831.7|38824.7|38736.7|38729.7|38846.7|38839.7|38656.7|38649.7|5039
1710226800000|2024-03-12 07:00:00|38739.2|38732.2|38711.7|38704.7|38759.2|38752.2|38699.2|38692.2|621
1710230400000|2024-03-12 08:00:00|38706.7|38699.7|38639.2|38632.2|38756.7|38749.7|38624.2|38617.2|2310
1710234000000|2024-03-12 09:00:00|38634.2|38627.2|38639.2|38632.2|38664.2|38657.2|38591.7|38584.7|1068
1710237600000|2024-03-12 10:00:00|38641.7|38634.7|38664.2|38657.2|38746.7|38739.7|38631.7|38624.7|2138
1710241200000|2024-03-12 11:00:00|38666.7|38659.7|38704.2|38697.2|38714.2|38707.2|38629.2|38622.2|799
1710244800000|2024-03-12 12:00:00|38706.7|38699.7|38801.7|38794.7|38829.2|38822.2|38611.7|38604.7|2185
1710248400000|2024-03-12 13:00:00|38804.2|38797.2|38834.2|38827.2|38889.2|38882.2|38669.2|38662.2|3358
1710252000000|2024-03-12 14:00:00|38831.7|38824.7|39074.2|39067.2|39089.2|39082.2|38829.2|38822.2|4458
1710255600000|2024-03-12 15:00:00|39071.7|39064.7|39056.7|39049.7|39139.2|39132.2|39019.2|39012.2|2762
1710259200000|2024-03-12 16:00:00|39054.2|39047.2|38929.2|38922.2|39059.2|39052.2|38909.2|38902.2|2860
1710262800000|2024-03-12 17:00:00|38931.7|38924.7|39014.2|39007.2|39019.2|39012.2|38891.7|38884.7|1064
1710266400000|2024-03-12 18:00:00|39016.7|39009.7|39061.7|39054.7|39071.7|39064.7|39004.2|38997.2|961
1710270000000|2024-03-12 19:00:00|39064.2|39057.2|39126.7|39119.7|39146.7|39139.7|39044.2|39037.2|1413
1710273600000|2024-03-12 20:00:00|39124.2|39117.2|39118.2|39103.2|39129.2|39122.2|39091.7|39084.7|486
1710277200000|2024-03-12 21:00:00|39120.7|39105.7|39133.6|39103.6|39139|39113.2|39120.7|39101.7|19303
1710280800000|2024-03-12 22:00:00|39127.5|39097.5|39155.7|39140.7|39168.2|39153.2|39085.7|39070.7|89
1710284400000|2024-03-12 23:00:00|39158.2|39143.2|39194.2|39187.2|39224.2|39217.2|39125.7|39110.7|19623
1710288000000|2024-03-13 00:00:00|39186.7|39179.7|38879.2|38872.2|39194.2|39187.2|38849.2|38842.2|6543
1710291600000|2024-03-13 01:00:00|38881.7|38874.7|38751.7|38744.7|38884.2|38877.2|38599.2|38592.2|6290
1710295200000|2024-03-13 02:00:00|38754.2|38747.2|38559.2|38552.2|38834.2|38827.2|38529.2|38522.2|2967
1710298800000|2024-03-13 03:00:00|38561.7|38554.7|38702|38695|38721.7|38714.7|38476.7|38469.7|2346
1710302400000|2024-03-13 04:00:00|38699.5|38692.5|38777|38770|38797|38790|38677|38670|1996
1710306000000|2024-03-13 05:00:00|38772|38765|38717|38710|38827|38820|38679.5|38672.5|3507
1710309600000|2024-03-13 06:00:00|38712|38705|38674.5|38667.5|38722|38715|38582|38575|4679
1710313200000|2024-03-13 07:00:00|38672|38665|38687|38680|38704.5|38697.5|38632|38625|1058
1710316800000|2024-03-13 08:00:00|38689.5|38682.5|38707|38700|38739.5|38732.5|38637|38630|1045
1710320400000|2024-03-13 09:00:00|38709.5|38702.5|38754.5|38747.5|38767|38760|38539.5|38532.5|3874
1710324000000|2024-03-13 10:00:00|38752|38745|38767|38760|38782|38775|38734.5|38727.5|550
1710327600000|2024-03-13 11:00:00|38769.5|38762.5|38749.5|38742.5|38837|38830|38729.5|38722.5|1514
1710331200000|2024-03-13 12:00:00|38752|38745|38707|38700|38767|38760|38662|38655|978
1710334800000|2024-03-13 13:00:00|38709.5|38702.5|38547|38540|38719.5|38712.5|38539.5|38532.5|1868
1710338400000|2024-03-13 14:00:00|38552|38545|38657|38650|38672|38665|38497|38490|2465
1710342000000|2024-03-13 15:00:00|38652|38645|38597|38590|38657|38650|38542|38535|1495
1710345600000|2024-03-13 16:00:00|38594.5|38587.5|38567|38560|38639.5|38632.5|38527|38520|1425
1710349200000|2024-03-13 17:00:00|38572|38565|38637|38630|38649.5|38642.5|38537|38530|1985
1710352800000|2024-03-13 18:00:00|38632|38625|38622|38615|38672|38665|38612|38605|570
1710356400000|2024-03-13 19:00:00|38617|38610|38619.5|38612.5|38667|38660|38547|38540|1348
1710360000000|2024-03-13 20:00:00|38614.5|38607.5|38581|38566|38632|38625|38578.5|38563.5|397
1710363600000|2024-03-13 21:00:00|38521|38506|38581.9|38551.9|38591|38576|38521|38506|20533
1710367200000|2024-03-13 22:00:00|38574.5|38544.5|38548.5|38533.5|38588.5|38573.5|38546|38531|87
1710370800000|2024-03-13 23:00:00|38546|38531|38641|38634|38676|38669|38543.5|38528.5|13900
1710374400000|2024-03-14 00:00:00|38601|38594|38481|38474|38661|38654|38431|38424|5229
1710378000000|2024-03-14 01:00:00|38483.5|38476.5|38620|38613|38655|38648|38438.5|38431.5|2794
1710381600000|2024-03-14 02:00:00|38617.5|38610.5|38690|38683|38712.5|38705.5|38555|38548|1659
1710385200000|2024-03-14 03:00:00|38692.5|38685.5|38710|38703|38732.5|38725.5|38630|38623|1301
1710388800000|2024-03-14 04:00:00|38712.5|38705.5|38840|38833|38845|38838|38710|38703|1625
1710392400000|2024-03-14 05:00:00|38835|38828|38870|38863|38870|38863|38780|38773|2634
1710396000000|2024-03-14 06:00:00|38867.5|38860.5|38890|38883|38905|38898|38800|38793|2484
1710399600000|2024-03-14 07:00:00|38895|38888|38862.5|38855.5|38907.5|38900.5|38837.5|38830.5|579
1710403200000|2024-03-14 08:00:00|38865|38858|38885|38878|38925|38918|38855|38848|817
1710406800000|2024-03-14 09:00:00|38887.5|38880.5|38850|38843|38920|38913|38830|38823|540
1710410400000|2024-03-14 10:00:00|38852.5|38845.5|38880|38873|38885|38878|38837.5|38830.5|496
1710414000000|2024-03-14 11:00:00|38877.5|38870.5|38850|38843|38910|38903|38815|38808|667
1710417600000|2024-03-14 12:00:00|38845|38838|38865|38858|38920|38913|38845|38838|1387
1710421200000|2024-03-14 13:00:00|38862.5|38855.5|38600|38593|38900|38893|38597.5|38590.5|7556
1710424800000|2024-03-14 14:00:00|38602.5|38595.5|38577.5|38570.5|38680|38673|38545|38538|2144
1710428400000|2024-03-14 15:00:00|38580|38573|38550|38543|38620|38613|38510|38503|1901
1710432000000|2024-03-14 16:00:00|38547.5|38540.5|38480|38473|38560|38553|38435|38428|2441
1710435600000|2024-03-14 17:00:00|38477.5|38470.5|38550|38543|38580|38573|38442.5|38435.5|1833
1710439200000|2024-03-14 18:00:00|38552.5|38545.5|38500|38493|38580|38573|38495|38488|765
1710442800000|2024-03-14 19:00:00|38495|38488|38557.5|38550.5|38557.5|38550.5|38332.5|38325.5|3015
1710446400000|2024-03-14 20:00:00|38555|38548|38589|38574|38590|38583|38530|38523|520
1710450000000|2024-03-14 21:00:00|38586.5|38571.5|38567.3|38537.3|38599|38584|38564.8|38534.8|18194
1710453600000|2024-03-14 22:00:00|38572.1|38542.1|38556.5|38541.5|38579.9|38549.9|38526.5|38511.5|42
1710457200000|2024-03-14 23:00:00|38554|38539|38555|38548|38615|38608|38490|38483|15334
1710460800000|2024-03-15 00:00:00|38557.5|38550.5|38685|38678|38787.5|38780.5|38535|38528|5401
1710464400000|2024-03-15 01:00:00|38682.5|38675.5|38755|38748|38785|38778|38605|38598|2569
1710468000000|2024-03-15 02:00:00|38752.5|38745.5|38745|38738|38815|38808|38692.5|38685.5|2030
1710471600000|2024-03-15 03:00:00|38742.5|38735.5|38780|38773|38840|38833|38710|38703|1912
1710475200000|2024-03-15 04:00:00|38775|38768|38625|38618|38790|38783|38595|38588|2258
1710478800000|2024-03-15 05:00:00|38627.5|38620.5|38737.5|38730.5|38750|38743|38625|38618|3738
1710482400000|2024-03-15 06:00:00|38737|38730|38637|38630|38749.5|38742.5|38584.5|38577.5|3280
1710486000000|2024-03-15 07:00:00|38639.5|38632.5|38764.5|38757.5|38784.5|38777.5|38604.5|38597.5|1604
1710489600000|2024-03-15 08:00:00|38769.5|38762.5|38874.5|38867.5|38909.5|38902.5|38764.5|38757.5|1577
1710493200000|2024-03-15 09:00:00|38877|38870|38974.5|38967.5|38984.5|38977.5|38874.5|38867.5|1555
1710496800000|2024-03-15 10:00:00|38977|38970|38949.5|38942.5|38984.5|38977.5|38929.5|38922.5|599
1710500400000|2024-03-15 11:00:00|38944.5|38937.5|38947|38940|38999.5|38992.5|38942|38935|519
1710504000000|2024-03-15 12:00:00|38954.5|38947.5|38927|38920|38964.5|38957.5|38914.5|38907.5|636
1710507600000|2024-03-15 13:00:00|38924.5|38917.5|38792|38785|38929.5|38922.5|38779.5|38772.5|3007
1710511200000|2024-03-15 14:00:00|38789.5|38782.5|38854.5|38847.5|38944.5|38937.5|38712|38705|3359
1710514800000|2024-03-15 15:00:00|38859.5|38852.5|38827|38820|38889.5|38882.5|38817|38810|2093
1710518400000|2024-03-15 16:00:00|38824.5|38817.5|38709.5|38702.5|38839.5|38832.5|38704.5|38697.5|2471
1710522000000|2024-03-15 17:00:00|38707|38700|38842|38835|38847|38840|38669.5|38662.5|1745
1710525600000|2024-03-15 18:00:00|38839.5|38832.5|38859.5|38852.5|38899.5|38892.5|38809.5|38802.5|895
1710529200000|2024-03-15 19:00:00|38857|38850|38874.5|38867.5|38884.5|38877.5|38829.5|38822.5|1720
1710532800000|2024-03-15 20:00:00|38872|38865|38923.5|38908.5|38934.5|38927.5|38869.5|38862.5|445
1710712800000|2024-03-17 22:00:00|39026|39011|39026|39011|39038.5|39023.5|38956|38941|267
1710716400000|2024-03-17 23:00:00|39028.5|39013.5|39029.5|39022.5|39078.5|39063.5|38924.5|38917.5|18086
1710720000000|2024-03-18 00:00:00|39002|38995|39549.5|39542.5|39564.5|39557.5|38969.5|38962.5|8622
1710723600000|2024-03-18 01:00:00|39547|39540|39634.5|39627.5|39639.5|39632.5|39502|39495|3441
1710727200000|2024-03-18 02:00:00|39637|39630|39564.5|39557.5|39657|39650|39489.5|39482.5|2339
1710730800000|2024-03-18 03:00:00|39562|39555|39614.5|39607.5|39639.5|39632.5|39539.5|39532.5|1561
1710734400000|2024-03-18 04:00:00|39617|39610|39657|39650|39694.5|39687.5|39604.5|39597.5|1599
1710738000000|2024-03-18 05:00:00|39654.5|39647.5|39747|39740|39752|39745|39644.5|39637.5|2904
1710741600000|2024-03-18 06:00:00|39754.5|39747.5|39757|39750|39834.5|39827.5|39729.5|39722.5|4052
1710745200000|2024-03-18 07:00:00|39759.5|39752.5|39677|39670|39774.5|39767.5|39662|39655|1117
1710748800000|2024-03-18 08:00:00|39674.5|39667.5|39719.5|39712.5|39722|39715|39597|39590|2455
1710752400000|2024-03-18 09:00:00|39722|39715|39689.5|39682.5|39729.5|39722.5|39667|39660|678
1710756000000|2024-03-18 10:00:00|39692|39685|39652|39645|39694.5|39687.5|39624.5|39617.5|1881
1710759600000|2024-03-18 11:00:00|39649.5|39642.5|39684.5|39677.5|39719.5|39712.5|39639.5|39632.5|1294
1710763200000|2024-03-18 12:00:00|39687|39680|39684.5|39677.5|39709.5|39702.5|39657|39650|694
1710766800000|2024-03-18 13:00:00|39679.5|39672.5|39652|39645|39704.5|39697.5|39634.5|39627.5|1725
1710770400000|2024-03-18 14:00:00|39654.5|39647.5|39689.5|39682.5|39714.5|39707.5|39639.5|39632.5|1174
1710774000000|2024-03-18 15:00:00|39694.5|39687.5|39639.5|39632.5|39714.5|39707.5|39622|39615|1608
1710777600000|2024-03-18 16:00:00|39634.5|39627.5|39599.5|39592.5|39664.5|39657.5|39599.5|39592.5|1349
1710781200000|2024-03-18 17:00:00|39594.5|39587.5|39614.5|39607.5|39659.5|39652.5|39519.5|39512.5|2241
1710784800000|2024-03-18 18:00:00|39617|39610|39679.5|39672.5|39689.5|39682.5|39584.5|39577.5|1102
1710788400000|2024-03-18 19:00:00|39674.5|39667.5|39669.5|39662.5|39684.5|39677.5|39617|39610|1232
1710792000000|2024-03-18 20:00:00|39674.5|39667.5|39671|39656|39678.5|39670|39634.5|39627.5|299
1710795600000|2024-03-18 21:00:00|39663.5|39648.5|39636.3|39606.3|39668.5|39653.5|39621|39598.7|19752
1710799200000|2024-03-18 22:00:00|39634.9|39604.9|39578.5|39563.5|39648.5|39633.5|39571|39556|75
1710802800000|2024-03-18 23:00:00|39576|39561|39609.5|39602.5|39637|39630|39554.5|39547.5|11581
1710806400000|2024-03-19 00:00:00|39614.5|39607.5|39517|39510|39642|39635|39482|39475|3941
1710810000000|2024-03-19 01:00:00|39522|39515|39467|39460|39584.5|39577.5|39427|39420|2699
1710813600000|2024-03-19 02:00:00|39469.5|39462.5|39564.5|39557.5|39609.5|39602.5|39464.5|39457.5|1551
1710817200000|2024-03-19 03:00:00|39562|39555|39744.5|39737.5|39964.5|39957.5|39472|39465|6303
1710820800000|2024-03-19 04:00:00|39742|39735|39907|39900|39944.5|39937.5|39677|39670|4397
1710824400000|2024-03-19 05:00:00|39909.5|39902.5|39992|39985|39994.5|39987.5|39859.5|39852.5|4316
1710828000000|2024-03-19 06:00:00|39994.5|39987.5|39859.5|39852.5|40039.5|40032.5|39802|39795|5501
1710831600000|2024-03-19 07:00:00|39862|39855|39812|39805|39874.5|39867.5|39749.5|39742.5|1815
1710835200000|2024-03-19 08:00:00|39817|39810|39859.5|39852.5|39919.5|39912.5|39714.5|39707.5|3032
1710838800000|2024-03-19 09:00:00|39862|39855|39914.5|39907.5|39924.5|39917.5|39814.5|39807.5|1484
1710842400000|2024-03-19 10:00:00|39917|39910|39874.5|39867.5|39939.5|39932.5|39839.5|39832.5|682
1710846000000|2024-03-19 11:00:00|39872|39865|39774.5|39767.5|39877|39870|39754.5|39747.5|1160
1710849600000|2024-03-19 12:00:00|39769.5|39762.5|39797|39790|39809.5|39802.5|39739.5|39732.5|825
1710853200000|2024-03-19 13:00:00|39799.5|39792.5|39764.5|39757.5|39859.5|39852.5|39724.5|39717.5|1940
1710856800000|2024-03-19 14:00:00|39767|39760|39789.5|39782.5|39827|39820|39704.5|39697.5|2608
1710860400000|2024-03-19 15:00:00|39792|39785|39954.5|39947.5|39962|39955|39779.5|39772.5|2042
1710864000000|2024-03-19 16:00:00|39962|39955|40079.5|40072.5|40094.5|40087.5|39929.5|39922.5|2017
1710867600000|2024-03-19 17:00:00|40084.5|40077.5|40069.5|40062.5|40119.5|40112.5|40044.5|40037.5|1191
1710871200000|2024-03-19 18:00:00|40067|40060|40122|40115|40139.5|40132.5|40027|40020|1103
1710874800000|2024-03-19 19:00:00|40119.5|40112.5|40082|40075|40137|40130|40029.5|40022.5|1533
1710878400000|2024-03-19 20:00:00|40079.5|40072.5|40071|40056|40114.5|40107.5|40071|40056|353
1710882000000|2024-03-19 21:00:00|40068.5|40053.5|40086.1|40056.1|40088.5|40073.5|40068.5|40052.1|22577
1710885600000|2024-03-19 22:00:00|40082.7|40052.7|40128.5|40113.5|40128.5|40113.5|40081.4|40051.4|68
1710889200000|2024-03-19 23:00:00|40131|40116|40154.5|40147.5|40209.5|40202.5|40112|40105|15698
1710892800000|2024-03-20 00:00:00|40147|40140|40314.5|40307.5|40399.5|40392.5|40134.5|40127.5|3337
1710896400000|2024-03-20 01:00:00|40317|40310|40284.5|40277.5|40354.5|40347.5|40249.5|40242.5|1233
1710900000000|2024-03-20 02:00:00|40282|40275|40257|40250|40337|40330|40219.5|40212.5|577
1710903600000|2024-03-20 03:00:00|40254.5|40247.5|40269.5|40262.5|40287|40280|40214.5|40207.5|585
1710907200000|2024-03-20 04:00:00|40259.5|40252.5|40257|40250|40317|40310|40252|40245|485
1710910800000|2024-03-20 05:00:00|40259.5|40252.5|40202|40195|40287|40280|40199.5|40192.5|763
1710914400000|2024-03-20 06:00:00|40197|40190|40272|40265|40277|40270|40197|40190|578
1710918000000|2024-03-20 07:00:00|40277|40270|40264.5|40257.5|40327|40320|40264.5|40257.5|921
1710921600000|2024-03-20 08:00:00|40267|40260|40329.5|40322.5|40334.5|40327.5|40247|40240|698
1710925200000|2024-03-20 09:00:00|40332|40325|40369.5|40362.5|40427|40420|40304.5|40297.5|926
1710928800000|2024-03-20 10:00:00|40372|40365|40379.5|40372.5|40404.5|40397.5|40359.5|40352.5|928
1710932400000|2024-03-20 11:00:00|40377|40370|40374.5|40367.5|40414.5|40407.5|40359.5|40352.5|732
1710936000000|2024-03-20 12:00:00|40369.5|40362.5|40417|40410|40419.5|40412.5|40364.5|40357.5|626
1710939600000|2024-03-20 13:00:00|40419.5|40412.5|40349.5|40342.5|40439.5|40432.5|40334.5|40327.5|1442
1710943200000|2024-03-20 14:00:00|40354.5|40347.5|40294.5|40287.5|40369.5|40362.5|40274.5|40267.5|1721
1710946800000|2024-03-20 15:00:00|40297|40290|40339.5|40332.5|40354.5|40347.5|40279.5|40272.5|1005
1710950400000|2024-03-20 16:00:00|40334.5|40327.5|40354.5|40347.5|40354.5|40347.5|40299.5|40292.5|1099
1710954000000|2024-03-20 17:00:00|40352|40345|40327|40320|40354.5|40347.5|40299.5|40292.5|616
1710957600000|2024-03-20 18:00:00|40324.5|40317.5|40362|40355|40497|40490|40279.5|40272.5|7063
1710961200000|2024-03-20 19:00:00|40369.5|40362.5|40582|40575|40599.5|40592.5|40354.5|40347.5|3225
1710964800000|2024-03-20 20:00:00|40577|40570|40621|40606|40644.5|40637.5|40564.5|40557.5|696
1710968400000|2024-03-20 21:00:00|40618.5|40603.5|40629.1|40599.1|40641|40626|40603.5|40588.5|11699
1710972000000|2024-03-20 22:00:00|40634.8|40604.8|40616|40601|40638.1|40621|40586|40571|120
1710975600000|2024-03-20 23:00:00|40623.5|40608.5|40649.5|40642.5|40739.5|40732.5|40599.5|40592.5|16952
1710979200000|2024-03-21 00:00:00|40647|40640|40749.5|40742.5|40789.5|40782.5|40517|40510|7969
1710982800000|2024-03-21 01:00:00|40747|40740|40607|40600|40787|40780|40479.5|40472.5|6130
1710986400000|2024-03-21 02:00:00|40609.5|40602.5|40774.5|40767.5|40802|40795|40562|40555|2536
1710990000000|2024-03-21 03:00:00|40772|40765|40709.5|40702.5|40779.5|40772.5|40629.5|40622.5|2133
1710993600000|2024-03-21 04:00:00|40712|40705|40844.5|40837.5|40859.5|40852.5|40682|40675|2009
1710997200000|2024-03-21 05:00:00|40847|40840|40824.5|40817.5|40869.5|40862.5|40794.5|40787.5|3561
1711000800000|2024-03-21 06:00:00|40827|40820|40844.5|40837.5|40859.5|40852.5|40794.5|40787.5|3254
1711004400000|2024-03-21 07:00:00|40837|40830|40937|40930|40957|40950|40799.5|40792.5|883
1711008000000|2024-03-21 08:00:00|40939.5|40932.5|40827|40820|40964.5|40957.5|40819.5|40812.5|2822
1711011600000|2024-03-21 09:00:00|40829.5|40822.5|40809.5|40802.5|40859.5|40852.5|40744.5|40737.5|1003
1711015200000|2024-03-21 10:00:00|40812|40805|40827|40820|40837|40830|40792|40785|471
1711018800000|2024-03-21 11:00:00|40829.5|40822.5|40872|40865|40889.5|40882.5|40797|40790|699
1711022400000|2024-03-21 12:00:00|40874.5|40867.5|40869.5|40862.5|40909.5|40902.5|40839.5|40832.5|451
1711026000000|2024-03-21 13:00:00|40872|40865|40972|40965|40994.5|40987.5|40854.5|40847.5|1535
1711029600000|2024-03-21 14:00:00|40967|40960|41094.5|41087.5|41114.5|41107.5|40954.5|40947.5|1804
1711033200000|2024-03-21 15:00:00|41092|41085|41094.5|41087.5|41114.5|41107.5|41039.5|41032.5|1388
1711036800000|2024-03-21 16:00:00|41097|41090|41144.5|41137.5|41159.5|41152.5|41084.5|41077.5|1132
1711040400000|2024-03-21 17:00:00|41142|41135|41104.5|41097.5|41167|41160|41094.5|41087.5|625
1711044000000|2024-03-21 18:00:00|41102|41095|41064.5|41057.5|41109.5|41102.5|41029.5|41022.5|1045
1711047600000|2024-03-21 19:00:00|41062|41055|41049.5|41042.5|41084.5|41077.5|41014.5|41007.5|1093
1711051200000|2024-03-21 20:00:00|41052|41045|41046|41031|41064.5|41057.5|41019.5|41012.5|386
1711054800000|2024-03-21 21:00:00|41051|41036|41055|41025|41061.4|41046|41046|41020|12406
1711058400000|2024-03-21 22:00:00|41055.7|41025.7|41013.5|40998.5|41062.5|41032.5|41008.5|40993.5|37
1711062000000|2024-03-21 23:00:00|41018.5|41003.5|41062|41055|41114.5|41107.5|41018.5|41003.5|14889
1711065600000|2024-03-22 00:00:00|41059.5|41052.5|41084.5|41077.5|41129.5|41122.5|40944.5|40937.5|5906
1711069200000|2024-03-22 01:00:00|41082|41075|40952|40945|41112|41105|40927|40920|2308
1711072800000|2024-03-22 02:00:00|40949.5|40942.5|40807|40800|40972|40965|40804.5|40797.5|2220
1711076400000|2024-03-22 03:00:00|40804.5|40797.5|40894.5|40887.5|40907|40900|40754.5|40747.5|2039
1711080000000|2024-03-22 04:00:00|40899.5|40892.5|40964.5|40957.5|40984.5|40977.5|40864.5|40857.5|1637
1711083600000|2024-03-22 05:00:00|40962|40955|40954.5|40947.5|41049.5|41042.5|40934.5|40927.5|2769
1711087200000|2024-03-22 06:00:00|40944.5|40937.5|40899.5|40892.5|40984.5|40977.5|40899.5|40892.5|1714
1711090800000|2024-03-22 07:00:00|40904.5|40897.5|40909.5|40902.5|40924.5|40917.5|40864.5|40857.5|794
1711094400000|2024-03-22 08:00:00|40914.5|40907.5|40974.5|40967.5|40984.5|40977.5|40879.5|40872.5|1135
1711098000000|2024-03-22 09:00:00|40977|40970|40984.5|40977.5|41002|40995|40939.5|40932.5|551
1711101600000|2024-03-22 10:00:00|40982|40975|40947|40940|40999.5|40992.5|40942|40935|299
1711105200000|2024-03-22 11:00:00|40949.5|40942.5|40829.5|40822.5|40954.5|40947.5|40804.5|40797.5|1163
1711108800000|2024-03-22 12:00:00|40832|40825|40849.5|40842.5|40859.5|40852.5|40772|40765|1296
1711112400000|2024-03-22 13:00:00|40852|40845|40789.5|40782.5|40874.5|40867.5|40772|40765|1174
1711116000000|2024-03-22 14:00:00|40792|40785|40759.5|40752.5|40839.5|40832.5|40694.5|40687.5|1926
1711119600000|2024-03-22 15:00:00|40769.5|40762.5|40844.5|40837.5|40854.5|40847.5|40762|40755|1354
1711123200000|2024-03-22 16:00:00|40849.5|40842.5|40844.5|40837.5|40849.5|40842.5|40774.5|40767.5|941
1711126800000|2024-03-22 17:00:00|40847|40840|40859.5|40852.5|40869.5|40862.5|40827|40820|786
1711130400000|2024-03-22 18:00:00|40857|40850|40834.5|40827.5|40879.5|40872.5|40799.5|40792.5|1083
1711134000000|2024-03-22 19:00:00|40832|40825|40799.5|40792.5|40839.5|40832.5|40759.5|40752.5|1701
1711137600000|2024-03-22 20:00:00|40802|40795|40781|40766|40807|40800|40754.5|40746|424
1711317600000|2024-03-24 22:00:00|40818.7|40788.7|40766|40751|40826|40796|40756|40741|238
1711321200000|2024-03-24 23:00:00|40763.5|40748.5|40827|40820|40827|40820|40723.5|40708.5|9011
1711324800000|2024-03-25 00:00:00|40824.5|40817.5|40829.5|40822.5|40882|40875|40724.5|40717.5|4649
1711328400000|2024-03-25 01:00:00|40827|40820|40699.5|40692.5|40864.5|40857.5|40637|40630|3377
1711332000000|2024-03-25 02:00:00|40697|40690|40629.5|40622.5|40704.5|40697.5|40602|40595|1708
1711335600000|2024-03-25 03:00:00|40624.5|40617.5|40657|40650|40694.5|40687.5|40584.5|40577.5|1210
1711339200000|2024-03-25 04:00:00|40654.5|40647.5|40679.5|40672.5|40699.5|40692.5|40619.5|40612.5|1078
1711342800000|2024-03-25 05:00:00|40682|40675|40487|40480|40694.5|40687.5|40484.5|40477.5|3017
1711346400000|2024-03-25 06:00:00|40484.5|40477.5|40369.5|40362.5|40484.5|40477.5|40314.5|40307.5|4472
1711350000000|2024-03-25 07:00:00|40364.5|40357.5|40372|40365|40424.5|40417.5|40357|40350|532
1711353600000|2024-03-25 08:00:00|40374.5|40367.5|40399.5|40392.5|40434.5|40427.5|40349.5|40342.5|1455
1711357200000|2024-03-25 09:00:00|40402|40395|40379.5|40372.5|40424.5|40417.5|40377|40370|654
1711360800000|2024-03-25 10:00:00|40377|40370|40344.5|40337.5|40377|40370|40307|40300|648
1711364400000|2024-03-25 11:00:00|40347|40340|40304.5|40297.5|40347|40340|40299.5|40292.5|737
1711368000000|2024-03-25 12:00:00|40302|40295|40287|40280|40332|40325|40279.5|40272.5|551
1711371600000|2024-03-25 13:00:00|40284.5|40277.5|40359.5|40352.5|40374.5|40367.5|40224.5|40217.5|1878
1711375200000|2024-03-25 14:00:00|40357|40350|40422|40415|40439.5|40432.5|40352|40345|1542
1711378800000|2024-03-25 15:00:00|40419.5|40412.5|40467|40460|40484.5|40477.5|40404.5|40397.5|1703
1711382400000|2024-03-25 16:00:00|40469.5|40462.5|40449.5|40442.5|40494.5|40487.5|40424.5|40417.5|678
1711386000000|2024-03-25 17:00:00|40452|40445|40462|40455|40479.5|40472.5|40429.5|40422.5|453
1711389600000|2024-03-25 18:00:00|40464.5|40457.5|40472|40465|40509.5|40502.5|40457|40450|285
1711393200000|2024-03-25 19:00:00|40469.5|40462.5|40387|40380|40469.5|40462.5|40364.5|40357.5|868
1711396800000|2024-03-25 20:00:00|40384.5|40377.5|40426|40411|40426|40411|40384.5|40377.5|366
1711400400000|2024-03-25 21:00:00|40443.5|40428.5|40443.8|40413.8|40444.4|40428.5|40423.5|40408.5|9620
1711404000000|2024-03-25 22:00:00|40445.7|40415.7|40463.6|40448.6|40468.6|40453.6|40423.5|40408.5|75
1711407600000|2024-03-25 23:00:00|40461.1|40446.1|40449.6|40442.6|40479.6|40472.6|40399.6|40392.6|12160
1711411200000|2024-03-26 00:00:00|40422.1|40415.1|40507.1|40500.1|40572.1|40565.1|40354.6|40347.6|4101
1711414800000|2024-03-26 01:00:00|40509.6|40502.6|40442.1|40435.1|40549.6|40542.6|40404.6|40397.6|2166
1711418400000|2024-03-26 02:00:00|40444.6|40437.6|40389.6|40382.6|40444.6|40437.6|40352.1|40345.1|1560
1711422000000|2024-03-26 03:00:00|40387.1|40380.1|40432.1|40425.1|40439.6|40432.6|40324.6|40317.6|1321
1711425600000|2024-03-26 04:00:00|40434.6|40427.6|40404.6|40397.6|40499.6|40492.6|40394.6|40387.6|1732
1711429200000|2024-03-26 05:00:00|40409.6|40402.6|40489.6|40482.6|40522.1|40515.1|40364.6|40357.6|2077
1711432800000|2024-03-26 06:00:00|40484.6|40477.6|40487.1|40480.1|40489.6|40482.6|40389.6|40382.6|2698
1711436400000|2024-03-26 07:00:00|40489.6|40482.6|40454.6|40447.6|40529.6|40522.6|40439.6|40432.6|674
1711440000000|2024-03-26 08:00:00|40457.1|40450.1|40519.6|40512.6|40529.6|40522.6|40447.1|40440.1|468
1711443600000|2024-03-26 09:00:00|40522.1|40515.1|40534.6|40527.6|40569.6|40562.6|40507.1|40500.1|437
1711447200000|2024-03-26 10:00:00|40537.1|40530.1|40614.6|40607.6|40634.6|40627.6|40537.1|40530.1|546
1711450800000|2024-03-26 11:00:00|40609.6|40602.6|40634.6|40627.6|40637.1|40630.1|40579.6|40572.6|384
1711454400000|2024-03-26 12:00:00|40639.6|40632.6|40569.6|40562.6|40644.6|40637.6|40554.6|40547.6|570
1711458000000|2024-03-26 13:00:00|40567.1|40560.1|40602.1|40595.1|40604.6|40597.6|40539.6|40532.6|1013
1711461600000|2024-03-26 14:00:00|40604.6|40597.6|40597.1|40590.1|40634.6|40627.6|40534.6|40527.6|1382
1711465200000|2024-03-26 15:00:00|40599.6|40592.6|40717.1|40710.1|40722.1|40715.1|40584.6|40577.6|1321
1711468800000|2024-03-26 16:00:00|40714.6|40707.6|40669.6|40662.6|40734.6|40727.6|40664.6|40657.6|1160
1711472400000|2024-03-26 17:00:00|40667.1|40660.1|40664.6|40657.6|40689.6|40682.6|40644.6|40637.6|539
1711476000000|2024-03-26 18:00:00|40662.1|40655.1|40714.6|40707.6|40717.1|40710.1|40662.1|40655.1|490
1711479600000|2024-03-26 19:00:00|40709.6|40702.6|40524.6|40517.6|40724.6|40717.6|40509.6|40502.6|1709
1711483200000|2024-03-26 20:00:00|40529.6|40522.6|40508.6|40493.6|40562.1|40555.1|40498.6|40483.6|696
1711486800000|2024-03-26 21:00:00|40501.1|40486.1|40536.4|40506.4|40536.9|40506.9|40501.1|40486.1|6989
1711490400000|2024-03-26 22:00:00|40521.7|40491.7|40511.2|40496.2|40541.1|40526.1|40508.7|40483.7|131
1711494000000|2024-03-26 23:00:00|40513.7|40498.7|40542.2|40535.2|40619.7|40612.7|40491.2|40476.2|10739
1711497600000|2024-03-27 00:00:00|40539.7|40532.7|40714.9|40707.9|40719.9|40712.9|40497.2|40490.2|4628
1711501200000|2024-03-27 01:00:00|40717.4|40710.4|40809.9|40802.9|40832.4|40825.4|40619.9|40612.9|3620
1711504800000|2024-03-27 02:00:00|40812.4|40805.4|40887.4|40880.4|40894.9|40887.9|40784.9|40777.9|2105
1711508400000|2024-03-27 03:00:00|40884.9|40877.9|40884.9|40877.9|40929.9|40922.9|40824.9|40817.9|3004
1711512000000|2024-03-27 04:00:00|40882.4|40875.4|40929.9|40922.9|40934.9|40927.9|40834.9|40827.9|2083
1711515600000|2024-03-27 05:00:00|40924.9|40917.9|40784.9|40777.9|41017.4|41010.4|40784.9|40777.9|5392
1711519200000|2024-03-27 06:00:00|40527.5|40520.5|40427.5|40420.5|40537.5|40530.5|40420|40413|3997
1711522800000|2024-03-27 07:00:00|40425|40418|40372.5|40365.5|40437.5|40430.5|40362.5|40355.5|897
1711526400000|2024-03-27 08:00:00|40375|40368|40440|40433|40457.5|40450.5|40372.5|40365.5|800
1711530000000|2024-03-27 09:00:00|40442.5|40435.5|40392.5|40385.5|40445|40438|40277.5|40270.5|3095
1711533600000|2024-03-27 10:00:00|40390|40383|40420|40413|40420|40413|40352.5|40345.5|582
1711537200000|2024-03-27 11:00:00|40417.5|40410.5|40397.5|40390.5|40422.5|40415.5|40377.5|40370.5|415
1711540800000|2024-03-27 12:00:00|40395|40388|40437.5|40430.5|40437.5|40430.5|40387.5|40380.5|812
1711544400000|2024-03-27 13:00:00|40442.5|40435.5|40377.5|40370.5|40452.5|40445.5|40357.5|40350.5|1271
1711548000000|2024-03-27 14:00:00|40375|40368|40327.5|40320.5|40377.5|40370.5|40287.5|40280.5|1606
1711551600000|2024-03-27 15:00:00|40330|40323|40282.5|40275.5|40337.5|40330.5|40282.5|40275.5|1862
1711555200000|2024-03-27 16:00:00|40287.5|40280.5|40342.5|40335.5|40370|40363|40282.5|40275.5|1257
1711558800000|2024-03-27 17:00:00|40345|40338|40360|40353|40377.5|40370.5|40327.5|40320.5|480
1711562400000|2024-03-27 18:00:00|40357.5|40350.5|40372.5|40365.5|40412.5|40405.5|40352.5|40345.5|836
1711566000000|2024-03-27 19:00:00|40367.5|40360.5|40457.5|40450.5|40467.5|40460.5|40340|40333|973
1711569600000|2024-03-27 20:00:00|40460|40453|40504|40489|40507.5|40500.5|40457.5|40450.5|710
1711573200000|2024-03-27 21:00:00|40506.5|40491.5|40546.1|40516.1|40561.5|40546.5|40506.5|40491.5|14374
1711576800000|2024-03-27 22:00:00|40545.5|40515.5|40451.5|40436.5|40545.5|40526.5|40434|40419|293
1711580400000|2024-03-27 23:00:00|40444|40429|40390|40383|40504|40489|40357.5|40350.5|11831
1711584000000|2024-03-28 00:00:00|40387.5|40380.5|40367.5|40360.5|40492.5|40485.5|40317.5|40310.5|5912
1711587600000|2024-03-28 01:00:00|40365|40358|40257.5|40250.5|40402.5|40395.5|40222.5|40215.5|3365
1711591200000|2024-03-28 02:00:00|40262.5|40255.5|40297.5|40290.5|40312.5|40305.5|40232.5|40225.5|1938
1711594800000|2024-03-28 03:00:00|40295|40288|40307.5|40300.5|40347.5|40340.5|40270|40263|1024
1711598400000|2024-03-28 04:00:00|40305|40298|40290|40283|40322.5|40315.5|40255|40248|1225
1711602000000|2024-03-28 05:00:00|40287.5|40280.5|40152.5|40145.5|40297.5|40290.5|40072.5|40065.5|3878
1711605600000|2024-03-28 06:00:00|40155|40148|40220|40213|40227.5|40220.5|40130|40123|2722
1711609200000|2024-03-28 07:00:00|40222.5|40215.5|40220|40213|40227.5|40220.5|40177.5|40170.5|478
1711612800000|2024-03-28 08:00:00|40222.5|40215.5|40242.5|40235.5|40272.5|40265.5|40182.5|40175.5|947
1711616400000|2024-03-28 09:00:00|40245|40238|40277.5|40270.5|40277.5|40270.5|40202.5|40195.5|472
1711620000000|2024-03-28 10:00:00|40275|40268|40267.5|40260.5|40287.5|40280.5|40247.5|40240.5|325
1711623600000|2024-03-28 11:00:00|40270|40263|40202.5|40195.5|40277.5|40270.5|40172.5|40165.5|490
1711627200000|2024-03-28 12:00:00|40200|40193|40247.5|40240.5|40255|40248|40185|40178|521
1711630800000|2024-03-28 13:00:00|40250|40243|40315|40308|40327.5|40320.5|40242.5|40235.5|936
1711634400000|2024-03-28 14:00:00|40317.5|40310.5|40352.5|40345.5|40382.5|40375.5|40302.5|40295.5|1020
1711638000000|2024-03-28 15:00:00|40355|40348|40375|40368|40400|40393|40307.5|40300.5|1108
1711641600000|2024-03-28 16:00:00|40372.5|40365.5|40320|40313|40372.5|40365.5|40297.5|40290.5|1016
1711645200000|2024-03-28 17:00:00|40317.5|40310.5|40330|40323|40332.5|40325.5|40287.5|40280.5|439
1711648800000|2024-03-28 18:00:00|40332.5|40325.5|40352.5|40345.5|40357.5|40350.5|40277.5|40270.5|528
1711652400000|2024-03-28 19:00:00|40355|40348|40350|40343|40385|40378|40322.5|40315.5|1444
1711656000000|2024-03-28 20:00:00|40352.5|40345.5|40390|40383|40390|40383|40317.5|40310.5|489
1711666800000|2024-03-28 23:00:00|40370|40363|40360|40353|40385|40378|40310|40303|721
1711670400000|2024-03-29 00:00:00|40367.5|40360.5|40347.5|40340.5|40435|40428|40312.5|40305.5|4012
1711674000000|2024-03-29 01:00:00|40350|40343|40417.5|40410.5|40432.5|40425.5|40317.5|40310.5|1672
1711677600000|2024-03-29 02:00:00|40420|40413|40420|40413|40492.5|40485.5|40400|40393|1372
1711681200000|2024-03-29 03:00:00|40417.5|40410.5|40312.5|40305.5|40420|40413|40287.5|40280.5|1654
1711684800000|2024-03-29 04:00:00|40310|40303|40370|40363|40375|40368|40292.5|40285.5|1289
1711688400000|2024-03-29 05:00:00|40367.5|40360.5|40487.5|40480.5|40545|40538|40340|40333|4578
1711692000000|2024-03-29 06:00:00|40482.5|40475.5|40525|40518|40567.5|40560.5|40452.5|40445.5|3108
1711695600000|2024-03-29 07:00:00|40527.5|40520.5|40507.5|40500.5|40547.5|40540.5|40497.5|40490.5|484
1711699200000|2024-03-29 08:00:00|40510|40503|40565|40558|40565|40558|40502.5|40495.5|242
1711702800000|2024-03-29 09:00:00|40567.5|40560.5|40600|40593|40602.5|40595.5|40552.5|40545.5|300
1711706400000|2024-03-29 10:00:00|40590|40583|40595|40588|40602.5|40595.5|40567.5|40560.5|123
1711710000000|2024-03-29 11:00:00|40592.5|40585.5|40567.5|40560.5|40595|40588|40557.5|40550.5|137
1711713600000|2024-03-29 12:00:00|40565|40558|40567.5|40560.5|40600|40593|40557.5|40550.5|146
1711717200000|2024-03-29 13:00:00|40562.5|40555.5|40552.5|40545.5|40567.5|40560.5|40540|40533|147
1711720800000|2024-03-29 14:00:00|40555|40548|40547.5|40540.5|40557.5|40550.5|40542.5|40535.5|46
1711724400000|2024-03-29 15:00:00|40550|40543|40552.5|40545.5|40562.5|40555.5|40547.5|40540.5|41
1711728000000|2024-03-29 16:00:00|40555|40548|40547.5|40540.5|40557.5|40550.5|40537.5|40530.5|18
1711731600000|2024-03-29 17:00:00|40550|40543|40565|40558|40572.5|40565.5|40542.5|40535.5|256
1711735200000|2024-03-29 18:00:00|40567.5|40560.5|40562.5|40555.5|40567.5|40560.5|40562.5|40555.5|4
1711738800000|2024-03-29 19:00:00|40560|40553|40555|40548|40572.5|40565.5|40552.5|40545.5|47
1711742400000|2024-03-29 20:00:00|40557.5|40550.5|40540|40533|40562.5|40555.5|40532.5|40525.5|205
1711922400000|2024-03-31 22:00:00|40459|40444|40639|40624|40639|40624|40459|40444|210
1711926000000|2024-03-31 23:00:00|40641.5|40626.5|40722.5|40715.5|40750|40743|40621.5|40606.5|3643
1711929600000|2024-04-01 00:00:00|40717.5|40710.5|40427.5|40420.5|40750|40743|40345|40338|6054
1711933200000|2024-04-01 01:00:00|40422.5|40415.5|39989.7|39982.7|40432.5|40425.5|39989.7|39982.7|4937
1711936800000|2024-04-01 02:00:00|39992.2|39985.2|39822.2|39815.2|39997.2|39990.2|39694.7|39687.7|6199
1711940400000|2024-04-01 03:00:00|39819.7|39812.7|39949.7|39942.7|39979.7|39972.7|39704.7|39697.7|5331
1711944000000|2024-04-01 04:00:00|39952.2|39945.2|39949.7|39942.7|40004.7|39997.7|39889.7|39882.7|1828
1711947600000|2024-04-01 05:00:00|39947.2|39940.2|39844.7|39837.7|39969.7|39962.7|39824.7|39817.7|3260
1711951200000|2024-04-01 06:00:00|39837.2|39830.2|39892.2|39885.2|39909.7|39902.7|39819.7|39812.7|2300
1711954800000|2024-04-01 07:00:00|39889.7|39882.7|39964.7|39957.7|39969.7|39962.7|39889.7|39882.7|618
1711958400000|2024-04-01 08:00:00|39962.2|39955.2|40054.7|40047.7|40067.2|40060.2|39944.7|39937.7|1021
1711962000000|2024-04-01 09:00:00|40057.2|40050.2|39997.2|39990.2|40059.7|40052.7|39992.2|39985.2|524
1711965600000|2024-04-01 10:00:00|39999.7|39992.7|40017.2|40010.2|40029.7|40022.7|39989.7|39982.7|230
1711969200000|2024-04-01 11:00:00|40012.2|40005.2|39959.7|39952.7|40017.2|40010.2|39937.2|39930.2|368
1711972800000|2024-04-01 12:00:00|39962.2|39955.2|39952.2|39945.2|39989.7|39982.7|39892.2|39885.2|839
1711976400000|2024-04-01 13:00:00|39954.7|39947.7|40017.2|40010.2|40054.7|40047.7|39929.7|39922.7|1346
1711980000000|2024-04-01 14:00:00|40009.7|40002.7|39969.7|39962.7|40054.7|40047.7|39939.7|39932.7|2257
1711983600000|2024-04-01 15:00:00|39972.2|39965.2|39904.7|39897.7|39979.7|39972.7|39889.7|39882.7|1036
1711987200000|2024-04-01 16:00:00|39909.7|39902.7|39924.7|39917.7|39954.7|39947.7|39894.7|39887.7|676
1711990800000|2024-04-01 17:00:00|39919.7|39912.7|39917.2|39910.2|39924.7|39917.7|39839.7|39832.7|617
1711994400000|2024-04-01 18:00:00|39914.7|39907.7|39924.7|39917.7|39944.7|39937.7|39904.7|39897.7|527
1711998000000|2024-04-01 19:00:00|39922.2|39915.2|39974.7|39967.7|40004.7|39997.7|39902.2|39895.2|1354
1712001600000|2024-04-01 20:00:00|39977.2|39970.2|39958.7|39943.7|39999.7|39992.7|39947.2|39940.2|440
1712005200000|2024-04-01 21:00:00|39968.7|39953.7|39967|39937|39968.7|39953.7|39953.7|39930.7|14858
1712008800000|2024-04-01 22:00:00|39962.9|39932.9|39933.7|39918.7|39965.7|39946.2|39931.2|39910.9|60
1712012400000|2024-04-01 23:00:00|39931.2|39916.2|39934.7|39927.7|39961.2|39952.7|39849.7|39842.7|12049
1712016000000|2024-04-02 00:00:00|39944.7|39937.7|40087.2|40080.2|40184.7|40177.7|39819.7|39812.7|5339
1712019600000|2024-04-02 01:00:00|40084.7|40077.7|39984.7|39977.7|40097.2|40090.2|39879.7|39872.7|2697
1712023200000|2024-04-02 02:00:00|39987.2|39980.2|39897.3|39890.3|40014.7|40007.7|39849.8|39842.8|1226
1712026800000|2024-04-02 03:00:00|39904.8|39897.8|39809.8|39802.8|39964.8|39957.8|39739.8|39732.8|2304
1712030400000|2024-04-02 04:00:00|39812.3|39805.3|39837.3|39830.3|39859.8|39852.8|39729.8|39722.8|2267
1712034000000|2024-04-02 05:00:00|39834.8|39827.8|39869.8|39862.8|39889.8|39882.8|39789.8|39782.8|2973
1712037600000|2024-04-02 06:00:00|39864.8|39857.8|39887.3|39880.3|39929.8|39922.8|39844.8|39837.8|2830
1712041200000|2024-04-02 07:00:00|39889.8|39882.8|39934.8|39927.8|39959.8|39952.8|39874.8|39867.8|1008
1712044800000|2024-04-02 08:00:00|39939.8|39932.8|39907.3|39900.3|39984.8|39977.8|39879.8|39872.8|720
1712048400000|2024-04-02 09:00:00|39904.8|39897.8|39904.8|39897.8|39969.8|39962.8|39902.3|39895.3|464
1712052000000|2024-04-02 10:00:00|39902.3|39895.3|39899.8|39892.8|39914.8|39907.8|39864.8|39857.8|470
1712055600000|2024-04-02 11:00:00|39902.3|39895.3|39852.3|39845.3|39922.3|39915.3|39844.8|39837.8|335
1712059200000|2024-04-02 12:00:00|39849.8|39842.8|39759.8|39752.8|39859.8|39852.8|39742.3|39735.3|807
1712062800000|2024-04-02 13:00:00|39764.8|39757.8|39517.3|39510.3|39764.8|39757.8|39474.8|39467.8|4048
1712066400000|2024-04-02 14:00:00|39519.8|39512.8|39499.8|39492.8|39574.8|39567.8|39439.8|39432.8|2544
1712070000000|2024-04-02 15:00:00|39497.3|39490.3|39519.8|39512.8|39562.3|39555.3|39474.8|39467.8|1411
1712073600000|2024-04-02 16:00:00|39524.8|39517.8|39574.8|39567.8|39582.3|39575.3|39502.3|39495.3|576
1712077200000|2024-04-02 17:00:00|39577.3|39570.3|39564.8|39557.8|39599.8|39592.8|39549.8|39542.8|546
1712080800000|2024-04-02 18:00:00|39567.3|39560.3|39604.8|39597.8|39624.8|39617.8|39554.8|39547.8|419
1712084400000|2024-04-02 19:00:00|39602.3|39595.3|39662.3|39655.3|39679.8|39672.8|39594.8|39587.8|1425
1712088000000|2024-04-02 20:00:00|39664.8|39657.8|39686.3|39671.3|39717.3|39710.3|39659.8|39652.8|290
1712091600000|2024-04-02 21:00:00|39683.8|39668.8|39681.2|39651.2|39686.3|39671.3|39668.8|39645.1|10771
1712095200000|2024-04-02 22:00:00|39680.9|39650.9|39646.3|39631.3|39680.9|39663.8|39641.3|39626.3|57
1712098800000|2024-04-02 23:00:00|39643.8|39628.8|39562.3|39555.3|39661.3|39646.3|39547.3|39540.3|13783
1712102400000|2024-04-03 00:00:00|39544.8|39537.8|39574.8|39567.8|39634.8|39627.8|39244.8|39237.8|9960
1712106000000|2024-04-03 01:00:00|39577.3|39570.3|39464.8|39457.8|39577.3|39570.3|39314.8|39307.8|4591
1712109600000|2024-04-03 02:00:00|39462.3|39455.3|39512.4|39505.4|39532.4|39525.4|39384.8|39377.8|2193
1712113200000|2024-04-03 03:00:00|39509.9|39502.9|39624.9|39617.9|39652.4|39645.4|39467.4|39460.4|2699
1712116800000|2024-04-03 04:00:00|39622.4|39615.4|39629.9|39622.9|39659.9|39652.9|39559.9|39552.9|2038
1712120400000|2024-04-03 05:00:00|39632.4|39625.4|39479.9|39472.9|39649.9|39642.9|39464.9|39457.9|3516
1712124000000|2024-04-03 06:00:00|39474.9|39467.9|39534.9|39527.9|39549.9|39542.9|39464.9|39457.9|2470
1712127600000|2024-04-03 07:00:00|39537.4|39530.4|39564.9|39557.9|39609.9|39602.9|39529.9|39522.9|858
1712131200000|2024-04-03 08:00:00|39567.4|39560.4|39589.9|39582.9|39634.9|39627.9|39562.4|39555.4|484
1712134800000|2024-04-03 09:00:00|39592.4|39585.4|39544.9|39537.9|39609.9|39602.9|39534.9|39527.9|387
1712138400000|2024-04-03 10:00:00|39547.4|39540.4|39584.9|39577.9|39592.4|39585.4|39534.9|39527.9|349
1712142000000|2024-04-03 11:00:00|39589.9|39582.9|39662.4|39655.4|39679.9|39672.9|39589.9|39582.9|540
1712145600000|2024-04-03 12:00:00|39659.9|39652.9|39624.9|39617.9|39679.9|39672.9|39592.4|39585.4|827
1712149200000|2024-04-03 13:00:00|39622.4|39615.4|39677.4|39670.4|39697.4|39690.4|39584.9|39577.9|1273
1712152800000|2024-04-03 14:00:00|39687.4|39680.4|39934.9|39927.9|39949.9|39942.9|39662.4|39655.4|2983
1712156400000|2024-04-03 15:00:00|39937.4|39930.4|39989.9|39982.9|40057.4|40050.4|39934.9|39927.9|2681
1712160000000|2024-04-03 16:00:00|39992.4|39985.4|39997.4|39990.4|40029.9|40022.9|39919.9|39912.9|2038
1712163600000|2024-04-03 17:00:00|39999.9|39992.9|40044.9|40037.9|40064.9|40057.9|39989.9|39982.9|873
1712167200000|2024-04-03 18:00:00|40039.9|40032.9|40049.9|40042.9|40079.9|40072.9|40029.9|40022.9|743
1712170800000|2024-04-03 19:00:00|40052.4|40045.4|40029.9|40022.9|40052.4|40045.4|39932.4|39925.4|2154
1712174400000|2024-04-03 20:00:00|40027.4|40020.4|40016.4|40001.4|40047.4|40040.4|40004.9|39996.4|403
1712178000000|2024-04-03 21:00:00|40013.9|39998.9|40030.8|40000.8|40030.8|40008.9|40003.9|39988.9|13991
1712181600000|2024-04-03 22:00:00|40028.9|39998.9|39984|39969|40028.9|39998.9|39964|39949|81
1712185200000|2024-04-03 23:00:00|39981.5|39966.5|40075|40068|40085|40078|39980|39966.5|16614
1712188800000|2024-04-04 00:00:00|40062.5|40055.5|40150.1|40143.1|40285.1|40278.1|39950|39943|9385
1712192400000|2024-04-04 01:00:00|40147.6|40140.6|40147.6|40140.6|40225.1|40218.1|40037.6|40030.6|3800
1712196000000|2024-04-04 02:00:00|40145.1|40138.1|40195.1|40188.1|40202.6|40195.6|40052.6|40045.6|1875
1712199600000|2024-04-04 03:00:00|40197.6|40190.6|40115.1|40108.1|40220.1|40213.1|40115.1|40108.1|1866
1712203200000|2024-04-04 04:00:00|40117.6|40110.6|40030.1|40023.1|40155.1|40148.1|40007.6|40000.6|2037
1712206800000|2024-04-04 05:00:00|40027.6|40020.6|39870.1|39863.1|40030.1|40023.1|39820.1|39813.1|4595
1712210400000|2024-04-04 06:00:00|39865.1|39858.1|39832.6|39825.6|39870.1|39863.1|39817.6|39810.6|2994
1712214000000|2024-04-04 07:00:00|39830.1|39823.1|39860.1|39853.1|39892.6|39885.6|39810.1|39803.1|1276
1712217600000|2024-04-04 08:00:00|39862.6|39855.6|39882.6|39875.6|39905.1|39898.1|39852.6|39845.6|771
1712221200000|2024-04-04 09:00:00|39885.1|39878.1|39897.6|39890.6|39915.1|39908.1|39837.6|39830.6|356
1712224800000|2024-04-04 10:00:00|39900.1|39893.1|39922.6|39915.6|39925.1|39918.1|39877.6|39870.6|395
1712228400000|2024-04-04 11:00:00|39925.1|39918.1|39900.1|39893.1|39930.1|39923.1|39890.1|39883.1|835
1712232000000|2024-04-04 12:00:00|39897.6|39890.6|39965.1|39958.1|39970.1|39963.1|39865.1|39858.1|658
1712235600000|2024-04-04 13:00:00|39967.6|39960.6|39985.1|39978.1|39990.1|39983.1|39930.1|39923.1|1251
1712239200000|2024-04-04 14:00:00|39987.6|39980.6|39980.1|39973.1|40010.1|40003.1|39945.1|39938.1|1073
1712242800000|2024-04-04 15:00:00|39985.1|39978.1|39905.1|39898.1|39990.1|39983.1|39905.1|39898.1|975
1712246400000|2024-04-04 16:00:00|39907.6|39900.6|39910.1|39903.1|39925.1|39918.1|39890.1|39883.1|502
1712250000000|2024-04-04 17:00:00|39912.6|39905.6|39835.1|39828.1|39912.6|39905.6|39815.1|39808.1|486
1712253600000|2024-04-04 18:00:00|39830.1|39823.1|39305.1|39298.1|39840.1|39833.1|39257.6|39250.6|4253
1712257200000|2024-04-04 19:00:00|39302.6|39295.6|39117.6|39110.6|39352.6|39345.6|39070.1|39063.1|5209
1712260800000|2024-04-04 20:00:00|39115.1|39108.1|39091.6|39076.6|39167.6|39160.6|39075.1|39068.1|1078
1712264400000|2024-04-04 21:00:00|39094.1|39079.1|39106.8|39076.8|39109.9|39089.1|39094.1|39072.5|13649
1712268000000|2024-04-04 22:00:00|39115.4|39085.4|39126.6|39111.6|39204.1|39189.1|39099.1|39084.1|124
1712271600000|2024-04-04 23:00:00|39129.1|39114.1|39212.6|39205.6|39232.6|39225.6|39084.1|39069.1|16780
1712275200000|2024-04-05 00:00:00|39187.6|39180.6|39032.7|39025.7|39262.6|39255.6|39010.2|39003.2|8001
1712278800000|2024-04-05 01:00:00|39030.2|39023.2|38830.2|38823.2|39065.2|39058.2|38790.2|38783.2|5042
1712282400000|2024-04-05 02:00:00|38825.2|38818.2|38820.2|38813.2|38895.2|38888.2|38775.2|38768.2|3136
1712286000000|2024-04-05 03:00:00|38817.7|38810.7|39070.2|39063.2|39075.2|39068.2|38800.2|38793.2|2764
1712289600000|2024-04-05 04:00:00|39067.7|39060.7|38950.2|38943.2|39075.2|39068.2|38940.2|38933.2|2415
1712293200000|2024-04-05 05:00:00|38952.7|38945.7|39007.7|39000.7|39020.2|39013.2|38890.2|38883.2|4553
1712296800000|2024-04-05 06:00:00|39010.2|39003.2|39007.7|39000.7|39030.2|39023.2|38912.7|38905.7|3190
1712300400000|2024-04-05 07:00:00|39005.2|38998.2|39042.7|39035.7|39070.2|39063.2|38977.7|38970.7|1699
1712304000000|2024-04-05 08:00:00|39045.2|39038.2|39065.2|39058.2|39095.2|39088.2|39020.2|39013.2|1451
1712307600000|2024-04-05 09:00:00|39067.7|39060.7|39035.2|39028.2|39075.2|39068.2|39000.2|38993.2|833
1712311200000|2024-04-05 10:00:00|39037.7|39030.7|39050.2|39043.2|39050.2|39043.2|38980.2|38973.2|403
1712314800000|2024-04-05 11:00:00|39055.2|39048.2|39020.2|39013.2|39080.2|39073.2|39017.7|39010.7|637
1712318400000|2024-04-05 12:00:00|39022.7|39015.7|39130.2|39123.2|39210.2|39203.2|38920.2|38913.2|2022
1712322000000|2024-04-05 13:00:00|39132.7|39125.7|39177.7|39170.7|39217.7|39210.7|39060.2|39053.2|1981
1712325600000|2024-04-05 14:00:00|39180.2|39173.2|39265.2|39258.2|39270.2|39263.2|39055.2|39048.2|2355
1712329200000|2024-04-05 15:00:00|39267.7|39260.7|39350.2|39343.2|39360.2|39353.2|39190.2|39183.2|2202
1712332800000|2024-04-05 16:00:00|39355.2|39348.2|39387.7|39380.7|39395.2|39388.2|39320.2|39313.2|1149
1712336400000|2024-04-05 17:00:00|39390.2|39383.2|39285.2|39278.2|39395.2|39388.2|39265.2|39258.2|983
1712340000000|2024-04-05 18:00:00|39282.7|39275.7|39280.2|39273.2|39375.2|39368.2|39215.2|39208.2|999
1712343600000|2024-04-05 19:00:00|39277.7|39270.7|39325.2|39318.2|39360.2|39353.2|39265.2|39258.2|1341
1712347200000|2024-04-05 20:00:00|39322.7|39315.7|39309.2|39294.2|39325.2|39318.2|39297.7|39289.2|302
1712527200000|2024-04-07 22:00:00|39416.7|39401.7|39371.7|39356.7|39416.7|39401.7|39356.7|39341.7|228
1712530800000|2024-04-07 23:00:00|39374.2|39359.2|39387.7|39380.7|39455.2|39448.2|39359.2|39344.2|16671
1712534400000|2024-04-08 00:00:00|39390.2|39383.2|39455.2|39448.2|39520.2|39513.2|39307.7|39300.7|5400
1712538000000|2024-04-08 01:00:00|39452.7|39445.7|39630.2|39623.2|39640.2|39633.2|39405.2|39398.2|3870
1712541600000|2024-04-08 02:00:00|39632.7|39625.7|39552.7|39545.7|39650.2|39643.2|39490.2|39483.2|2463
1712545200000|2024-04-08 03:00:00|39550.2|39543.2|39255.2|39248.2|39565.2|39558.2|39240.2|39233.2|3208
1712548800000|2024-04-08 04:00:00|39250.2|39243.2|39320.2|39313.2|39370.2|39363.2|39250.2|39243.2|1700
1712552400000|2024-04-08 05:00:00|39315.2|39308.2|39337.7|39330.7|39345.2|39338.2|39220.2|39213.2|2963
1712556000000|2024-04-08 06:00:00|39345.2|39338.2|39352.7|39345.7|39420.2|39413.2|39335.2|39328.2|3112
1712559600000|2024-04-08 07:00:00|39357.7|39350.7|39440.2|39433.2|39460.2|39453.2|39350.2|39343.2|806
1712563200000|2024-04-08 08:00:00|39437.7|39430.7|39405.2|39398.2|39460.2|39453.2|39345.2|39338.2|645
1712566800000|2024-04-08 09:00:00|39402.7|39395.7|39460.2|39453.2|39465.2|39458.2|39382.7|39375.7|440
1712570400000|2024-04-08 10:00:00|39457.7|39450.7|39507.7|39500.7|39510.2|39503.2|39425.2|39418.2|541
1712574000000|2024-04-08 11:00:00|39510.2|39503.2|39467.7|39460.7|39530.2|39523.2|39455.2|39448.2|517
1712577600000|2024-04-08 12:00:00|39465.2|39458.2|39557.7|39550.7|39560.2|39553.2|39435.2|39428.2|624
1712581200000|2024-04-08 13:00:00|39560.2|39553.2|39507.7|39500.7|39565.2|39558.2|39440.2|39433.2|1281
1712584800000|2024-04-08 14:00:00|39510.2|39503.2|39597.7|39590.7|39610.2|39603.2|39415.2|39408.2|2282
1712588400000|2024-04-08 15:00:00|39600.2|39593.2|39500.2|39493.2|39605.2|39598.2|39475.2|39468.2|1235
1712592000000|2024-04-08 16:00:00|39497.7|39490.7|39515.2|39508.2|39517.7|39510.7|39432.7|39425.7|489
1712595600000|2024-04-08 17:00:00|39517.7|39510.7|39505.2|39498.2|39532.7|39525.7|39472.7|39465.7|754
1712599200000|2024-04-08 18:00:00|39512.7|39505.7|39495.2|39488.2|39512.7|39505.7|39445.2|39438.2|831
1712602800000|2024-04-08 19:00:00|39492.7|39485.7|39450.2|39443.2|39530.2|39523.2|39435.2|39428.2|1157
1712606400000|2024-04-08 20:00:00|39452.7|39445.7|39476.7|39461.7|39477.7|39470.7|39447.7|39440.7|192
1712610000000|2024-04-08 21:00:00|39479.2|39464.2|39481.9|39451.9|39489.2|39474.2|39469.2|39447.8|11694
1712613600000|2024-04-08 22:00:00|39486.6|39456.6|39466.7|39451.7|39497.8|39469.2|39466.7|39451.7|25
1712617200000|2024-04-08 23:00:00|39464.2|39449.2|39522.7|39515.7|39560.2|39553.2|39459.2|39444.2|9343
1712620800000|2024-04-09 00:00:00|39535.2|39528.2|39550.2|39543.2|39670.2|39663.2|39532.7|39525.7|4517
1712624400000|2024-04-09 01:00:00|39552.7|39545.7|39545.2|39538.2|39667.7|39660.7|39512.7|39505.7|2361
1712628000000|2024-04-09 02:00:00|39547.7|39540.7|39555.2|39548.2|39587.7|39580.7|39485.2|39478.2|1545
1712631600000|2024-04-09 03:00:00|39552.7|39545.7|39640.2|39633.2|39662.7|39655.7|39540.2|39533.2|1587
1712635200000|2024-04-09 04:00:00|39642.7|39635.7|39680.2|39673.2|39720.2|39713.2|39610.2|39603.2|1756
1712638800000|2024-04-09 05:00:00|39677.7|39670.7|39752.7|39745.7|39785.2|39778.2|39670.2|39663.2|3392
1712642400000|2024-04-09 06:00:00|39755.2|39748.2|39792.7|39785.7|39812.7|39805.7|39755.2|39748.2|2898
1712646000000|2024-04-09 07:00:00|39790.2|39783.2|39667.7|39660.7|39795.2|39788.2|39662.7|39655.7|1046
1712649600000|2024-04-09 08:00:00|39665.2|39658.2|39675.2|39668.2|39692.7|39685.7|39642.7|39635.7|516
1712653200000|2024-04-09 09:00:00|39672.7|39665.7|39597.7|39590.7|39677.7|39670.7|39560.2|39553.2|890
1712656800000|2024-04-09 10:00:00|39595.2|39588.2|39537.7|39530.7|39610.2|39603.2|39472.7|39465.7|919
1712660400000|2024-04-09 11:00:00|39540.2|39533.2|39620.2|39613.2|39622.7|39615.7|39535.2|39528.2|532
1712664000000|2024-04-09 12:00:00|39625.2|39618.2|39645.2|39638.2|39680.2|39673.2|39615.2|39608.2|453
1712667600000|2024-04-09 13:00:00|39647.7|39640.7|39600.2|39593.2|39727.7|39720.7|39565.2|39558.2|1365
1712671200000|2024-04-09 14:00:00|39605.2|39598.2|39375.2|39368.2|39617.7|39610.7|39292.7|39285.7|3319
1712674800000|2024-04-09 15:00:00|39367.7|39360.7|39470.2|39463.2|39485.2|39478.2|39345.2|39338.2|2059
1712678400000|2024-04-09 16:00:00|39465.2|39458.2|39500.2|39493.2|39540.2|39533.2|39455.2|39448.2|1059
1712682000000|2024-04-09 17:00:00|39495.2|39488.2|39467.7|39460.7|39525.2|39518.2|39465.2|39458.2|678
1712685600000|2024-04-09 18:00:00|39470.2|39463.2|39505.2|39498.2|39515.2|39508.2|39435.2|39428.2|549
1712689200000|2024-04-09 19:00:00|39500.2|39493.2|39602.7|39595.7|39635.2|39628.2|39445.2|39438.2|1328
1712692800000|2024-04-09 20:00:00|39600.2|39593.2|39699.2|39684.2|39710.2|39703.2|39600.2|39593.2|644
1712696400000|2024-04-09 21:00:00|39696.7|39681.7|39689|39659|39701.7|39686.7|39679.2|39655.3|7667
1712700000000|2024-04-09 22:00:00|39689.7|39659.7|39691.7|39676.7|39694.2|39679.2|39676.7|39655.1|39
1712703600000|2024-04-09 23:00:00|39689.2|39674.2|39620.2|39613.2|39691.7|39676.7|39600.2|39593.2|15438
1712707200000|2024-04-10 00:00:00|39617.7|39610.7|39622.7|39615.7|39715.2|39708.2|39550.2|39543.2|4628
1712710800000|2024-04-10 01:00:00|39625.2|39618.2|39650.2|39643.2|39692.7|39685.7|39580.2|39573.2|1722
1712714400000|2024-04-10 02:00:00|39645.2|39638.2|39695.2|39688.2|39720.2|39713.2|39625.2|39618.2|1105
1712718000000|2024-04-10 03:00:00|39697.7|39690.7|39680.7|39673.7|39735.7|39728.7|39670.7|39663.7|1166
1712721600000|2024-04-10 04:00:00|39683.2|39676.2|39668.2|39661.2|39688.2|39681.2|39620.7|39613.7|1234
1712725200000|2024-04-10 05:00:00|39665.7|39658.7|39565.7|39558.7|39705.7|39698.7|39530.7|39523.7|2939
1712728800000|2024-04-10 06:00:00|39575.7|39568.7|39550.7|39543.7|39580.7|39573.7|39538.2|39531.2|1715
1712732400000|2024-04-10 07:00:00|39553.2|39546.2|39615.7|39608.7|39625.7|39618.7|39550.7|39543.7|840
1712736000000|2024-04-10 08:00:00|39613.2|39606.2|39615.7|39608.7|39625.7|39618.7|39575.7|39568.7|256
1712739600000|2024-04-10 09:00:00|39618.2|39611.2|39535.7|39528.7|39620.7|39613.7|39535.7|39528.7|268
1712743200000|2024-04-10 10:00:00|39533.2|39526.2|39563.2|39556.2|39565.7|39558.7|39515.7|39508.7|368
1712746800000|2024-04-10 11:00:00|39560.7|39553.7|39590.7|39583.7|39590.7|39583.7|39550.7|39543.7|446
1712750400000|2024-04-10 12:00:00|39588.2|39581.2|39195.7|39188.7|39623.2|39616.2|39105.7|39098.7|4323
1712754000000|2024-04-10 13:00:00|39198.2|39191.2|39278.2|39271.2|39310.7|39303.7|39080.7|39073.7|3893
1712757600000|2024-04-10 14:00:00|39275.7|39268.7|39273.2|39266.2|39390.7|39383.7|39233.2|39226.2|3852
1712761200000|2024-04-10 15:00:00|39270.7|39263.7|39165.7|39158.7|39290.7|39283.7|39155.7|39148.7|2192
1712764800000|2024-04-10 16:00:00|39168.2|39161.2|39225.7|39218.7|39245.7|39238.7|39128.2|39121.2|973
1712768400000|2024-04-10 17:00:00|39230.7|39223.7|39133.2|39126.2|39245.7|39238.7|39028.2|39021.2|4134
1712772000000|2024-04-10 18:00:00|39135.7|39128.7|39070.7|39063.7|39180.7|39173.7|39065.7|39058.7|1035
1712775600000|2024-04-10 19:00:00|39065.7|39058.7|39205.7|39198.7|39245.7|39238.7|39040.7|39033.7|1661
1712779200000|2024-04-10 20:00:00|39208.2|39201.2|39127.2|39112.2|39215.7|39208.7|39125.7|39112.2|589
1712782800000|2024-04-10 21:00:00|39137.2|39122.2|39136.4|39106.4|39149.7|39134.7|39127.2|39104.4|13084
1712786400000|2024-04-10 22:00:00|39130.9|39100.9|39097.2|39082.2|39132.2|39114.7|39079.7|39064.7|64
1712790000000|2024-04-10 23:00:00|39094.7|39079.7|39065.7|39058.7|39114.7|39099.7|39008.2|39001.2|18613
1712793600000|2024-04-11 00:00:00|39075.7|39068.7|39305.7|39298.7|39310.7|39303.7|39070.7|39063.7|6657
1712797200000|2024-04-11 01:00:00|39303.2|39296.2|39298.2|39291.2|39375.7|39368.7|39250.7|39243.7|2871
1712800800000|2024-04-11 02:00:00|39300.7|39293.7|39383.2|39376.2|39423.2|39416.2|39290.7|39283.7|1569
1712804400000|2024-04-11 03:00:00|39385.7|39378.7|39435.7|39428.7|39460.7|39453.7|39370.7|39363.7|1587
1712808000000|2024-04-11 04:00:00|39438.2|39431.2|39435.7|39428.7|39460.7|39453.7|39378.2|39371.2|1352
1712811600000|2024-04-11 05:00:00|39433.2|39426.2|39445.7|39438.7|39500.7|39493.7|39400.7|39393.7|2125
1712815200000|2024-04-11 06:00:00|39443.2|39436.2|39413.2|39406.2|39490.7|39483.7|39375.7|39368.7|2589
1712818800000|2024-04-11 07:00:00|39410.7|39403.7|39405.7|39398.7|39465.7|39458.7|39380.7|39373.7|935
1712822400000|2024-04-11 08:00:00|39408.2|39401.2|39310.7|39303.7|39450.7|39443.7|39310.7|39303.7|689
1712826000000|2024-04-11 09:00:00|39305.7|39298.7|39240.7|39233.7|39325.7|39318.7|39225.7|39218.7|841
1712829600000|2024-04-11 10:00:00|39238.2|39231.2|39245.7|39238.7|39265.7|39258.7|39203.2|39196.2|441
1712833200000|2024-04-11 11:00:00|39248.2|39241.2|39185.7|39178.7|39270.7|39263.7|39163.2|39156.2|610
1712836800000|2024-04-11 12:00:00|39183.2|39176.2|39393.2|39386.2|39423.2|39416.2|39170.7|39163.7|1812
1712840400000|2024-04-11 13:00:00|39395.7|39388.7|39393.2|39386.2|39480.7|39473.7|39370.7|39363.7|1714
1712844000000|2024-04-11 14:00:00|39395.7|39388.7|39193.2|39186.2|39398.2|39391.2|39095.7|39088.7|2973
1712847600000|2024-04-11 15:00:00|39195.7|39188.7|39345.7|39338.7|39348.2|39341.2|39185.7|39178.7|2147
1712851200000|2024-04-11 16:00:00|39348.2|39341.2|39378.2|39371.2|39395.7|39388.7|39333.2|39326.2|877
1712854800000|2024-04-11 17:00:00|39380.7|39373.7|39545.7|39538.7|39550.7|39543.7|39348.2|39341.2|1731
1712858400000|2024-04-11 18:00:00|39540.7|39533.7|39645.7|39638.7|39663.2|39656.2|39538.2|39531.2|891
1712862000000|2024-04-11 19:00:00|39650.7|39643.7|39638.2|39631.2|39703.2|39696.2|39628.2|39621.2|1020
1712865600000|2024-04-11 20:00:00|39633.2|39626.2|39687.2|39672.2|39700.7|39693.7|39620.7|39613.7|465
1712869200000|2024-04-11 21:00:00|39684.7|39669.7|39707.2|39677.2|39709.1|39684.7|39684.7|39669.7|9739
1712872800000|2024-04-11 22:00:00|39710.8|39680.8|39797.2|39782.2|39969.7|39954.7|39694.7|39674.9|452
1712876400000|2024-04-11 23:00:00|39807.2|39792.2|39735.7|39728.7|39814.7|39799.7|39660.7|39653.7|16298
1712880000000|2024-04-12 00:00:00|39730.7|39723.7|39545.7|39538.7|39805.7|39798.7|39535.7|39528.7|6368
1712883600000|2024-04-12 01:00:00|39548.2|39541.2|39728.2|39721.2|39728.2|39721.2|39480.7|39473.7|2681
1712887200000|2024-04-12 02:00:00|39725.7|39718.7|39695.7|39688.7|39738.2|39731.2|39640.7|39633.7|1339
1712890800000|2024-04-12 03:00:00|39690.7|39683.7|39615.7|39608.7|39720.7|39713.7|39605.7|39598.7|1267
1712894400000|2024-04-12 04:00:00|39613.2|39606.2|39560.7|39553.7|39655.7|39648.7|39553.2|39546.2|1269
1712898000000|2024-04-12 05:00:00|39565.7|39558.7|39575.7|39568.7|39615.7|39608.7|39520.7|39513.7|2044
1712901600000|2024-04-12 06:00:00|39573.2|39566.2|39613.2|39606.2|39620.7|39613.7|39538.2|39531.2|2333
1712905200000|2024-04-12 07:00:00|39610.7|39603.7|39545.7|39538.7|39630.7|39623.7|39528.2|39521.2|1355
1712908800000|2024-04-12 08:00:00|39548.2|39541.2|39460.7|39453.7|39558.2|39551.2|39440.7|39433.7|721
1712912400000|2024-04-12 09:00:00|39458.2|39451.2|39418.2|39411.2|39460.7|39453.7|39375.7|39368.7|1320
1712916000000|2024-04-12 10:00:00|39420.7|39413.7|39315.7|39308.7|39425.7|39418.7|39283.2|39276.2|878
1712919600000|2024-04-12 11:00:00|39310.7|39303.7|39360.7|39353.7|39390.7|39383.7|39288.2|39281.2|693
1712923200000|2024-04-12 12:00:00|39355.7|39348.7|39070.7|39063.7|39385.7|39378.7|39053.2|39046.2|2130
1712926800000|2024-04-12 13:00:00|39068.2|39061.2|39088.2|39081.2|39170.7|39163.7|39015.7|39008.7|4359
1712930400000|2024-04-12 14:00:00|39080.7|39073.7|38885.7|38878.7|39080.7|39073.7|38863.2|38856.2|3974
1712934000000|2024-04-12 15:00:00|38883.2|38876.2|39025.7|39018.7|39095.7|39088.7|38878.2|38871.2|2085
1712937600000|2024-04-12 16:00:00|39028.2|39021.2|38913.2|38906.2|39035.7|39028.7|38870.7|38863.7|1534
1712941200000|2024-04-12 17:00:00|38910.7|38903.7|38888.2|38881.2|38943.2|38936.2|38800.7|38793.7|1549
1712944800000|2024-04-12 18:00:00|38885.7|38878.7|38818.2|38811.2|38925.7|38918.7|38815.7|38808.7|962
1712948400000|2024-04-12 19:00:00|38820.7|38813.7|38865.7|38858.7|38900.7|38893.7|38790.7|38783.7|2098
1712952000000|2024-04-12 20:00:00|38868.2|38861.2|38849.7|38834.7|38915.7|38908.7|38840.7|38827.2|615
1713132000000|2024-04-14 22:00:00|38947.2|38932.2|39207.2|39192.2|39244.7|39229.7|38934.7|38919.7|966
1713135600000|2024-04-14 23:00:00|39209.7|39194.7|39018.2|39011.2|39212.2|39197.2|38963.2|38956.2|17221
1713139200000|2024-04-15 00:00:00|39043.2|39036.2|38995.7|38988.7|39100.7|39093.7|38828.2|38821.2|8303
1713142800000|2024-04-15 01:00:00|38998.2|38991.2|39108.4|39101.4|39135.9|39128.9|38933.2|38926.2|3114
1713146400000|2024-04-15 02:00:00|39110.9|39103.9|39078.4|39071.4|39195.9|39188.9|39045.9|39038.9|2905
1713150000000|2024-04-15 03:00:00|39080.9|39073.9|39095.9|39088.9|39185.9|39178.9|39040.9|39033.9|1958
1713153600000|2024-04-15 04:00:00|39098.4|39091.4|39140.9|39133.9|39163.4|39156.4|39083.4|39076.4|1190
1713157200000|2024-04-15 05:00:00|39143.4|39136.4|39210.9|39203.9|39215.9|39208.9|39140.9|39133.9|2779
1713160800000|2024-04-15 06:00:00|39220.9|39213.9|39228.4|39221.4|39255.9|39248.9|39190.9|39183.9|2959
1713164400000|2024-04-15 07:00:00|39235.9|39228.9|39293.4|39286.4|39295.9|39288.9|39200.9|39193.9|1301
1713168000000|2024-04-15 08:00:00|39290.9|39283.9|39293.4|39286.4|39335.9|39328.9|39260.9|39253.9|771
1713171600000|2024-04-15 09:00:00|39295.9|39288.9|39258.4|39251.4|39330.9|39323.9|39255.9|39248.9|751
1713175200000|2024-04-15 10:00:00|39260.9|39253.9|39265.9|39258.9|39288.4|39281.4|39230.9|39223.9|234
1713178800000|2024-04-15 11:00:00|39268.4|39261.4|39335.9|39328.9|39355.9|39348.9|39265.9|39258.9|1058
1713182400000|2024-04-15 12:00:00|39330.9|39323.9|39380.9|39373.9|39508.4|39501.4|39315.9|39308.9|1397
1713186000000|2024-04-15 13:00:00|39383.4|39376.4|39395.9|39388.9|39470.9|39463.9|39365.9|39358.9|1109
1713189600000|2024-04-15 14:00:00|39398.4|39391.4|39135.9|39128.9|39420.9|39413.9|39130.9|39123.9|3603
1713193200000|2024-04-15 15:00:00|39138.4|39131.4|39235.9|39228.9|39260.9|39253.9|39085.9|39078.9|2502
1713196800000|2024-04-15 16:00:00|39238.4|39231.4|39085.9|39078.9|39268.4|39261.4|39025.9|39018.9|1239
1713200400000|2024-04-15 17:00:00|39083.4|39076.4|38785.9|38778.9|39098.4|39091.4|38660.9|38653.9|3316
1713204000000|2024-04-15 18:00:00|38788.4|38781.4|38733.4|38726.4|38830.9|38823.9|38688.4|38681.4|2071
1713207600000|2024-04-15 19:00:00|38730.9|38723.9|38703.4|38696.4|38750.9|38743.9|38630.9|38623.9|2018
1713211200000|2024-04-15 20:00:00|38700.9|38693.9|38707.4|38692.4|38710.9|38703.9|38638.4|38631.4|559
1713214800000|2024-04-15 21:00:00|38704.9|38689.9|38715.3|38685.3|38717.4|38697.4|38697.4|38678.6|14547
1713218400000|2024-04-15 22:00:00|38720.7|38690.7|38704.9|38689.9|38749.9|38734.9|38684.9|38669.9|127
1713222000000|2024-04-15 23:00:00|38702.4|38687.4|38685.9|38678.9|38759.9|38744.9|38640.9|38633.9|19332
1713225600000|2024-04-16 00:00:00|38690.9|38683.9|38615.9|38608.9|38705.9|38698.9|38530.9|38523.9|5754
1713229200000|2024-04-16 01:00:00|38613.4|38606.4|38528.6|38521.6|38630.9|38623.9|38480.9|38473.9|3080
1713232800000|2024-04-16 02:00:00|38526.1|38519.1|38421.1|38414.1|38551.1|38544.1|38371.1|38364.1|3019
1713236400000|2024-04-16 03:00:00|38418.6|38411.6|38466.1|38459.1|38466.1|38459.1|38341.1|38334.1|2388
1713240000000|2024-04-16 04:00:00|38463.6|38456.6|38436.1|38429.1|38463.6|38456.6|38343.6|38336.6|1674
1713243600000|2024-04-16 05:00:00|38431.1|38424.1|38488.6|38481.6|38616.1|38609.1|38406.1|38399.1|4905
1713247200000|2024-04-16 06:00:00|38486.1|38479.1|38408.6|38401.6|38506.1|38499.1|38363.6|38356.6|3987
1713250800000|2024-04-16 07:00:00|38411.1|38404.1|38471.1|38464.1|38478.6|38471.6|38376.1|38369.1|2099
1713254400000|2024-04-16 08:00:00|38468.6|38461.6|38506.1|38499.1|38543.6|38536.6|38453.6|38446.6|929
1713258000000|2024-04-16 09:00:00|38503.6|38496.6|38466.1|38459.1|38551.1|38544.1|38406.1|38399.1|828
1713261600000|2024-04-16 10:00:00|38468.6|38461.6|38501.1|38494.1|38508.6|38501.6|38386.1|38379.1|818
1713265200000|2024-04-16 11:00:00|38503.6|38496.6|38591.1|38584.1|38608.6|38601.6|38491.1|38484.1|1101
1713268800000|2024-04-16 12:00:00|38588.6|38581.6|38566.1|38559.1|38603.6|38596.6|38508.6|38501.6|748
1713272400000|2024-04-16 13:00:00|38571.1|38564.1|38438.6|38431.6|38581.1|38574.1|38298.6|38291.6|2968
1713276000000|2024-04-16 14:00:00|38436.1|38429.1|38401.1|38394.1|38556.1|38549.1|38396.1|38389.1|2347
1713279600000|2024-04-16 15:00:00|38403.6|38396.6|38483.6|38476.6|38556.1|38549.1|38386.1|38379.1|1490
1713283200000|2024-04-16 16:00:00|38486.1|38479.1|38508.6|38501.6|38526.1|38519.1|38421.1|38414.1|875
1713286800000|2024-04-16 17:00:00|38511.1|38504.1|38513.6|38506.6|38571.1|38564.1|38353.6|38346.6|2225
1713290400000|2024-04-16 18:00:00|38516.1|38509.1|38581.1|38574.1|38653.6|38646.6|38401.1|38394.1|1634
1713294000000|2024-04-16 19:00:00|38583.6|38576.6|38468.6|38461.6|38606.1|38599.1|38446.1|38439.1|1170
1713297600000|2024-04-16 20:00:00|38466.1|38459.1|38495.1|38480.1|38521.1|38514.1|38441.1|38434.1|506
1713301200000|2024-04-16 21:00:00|38492.6|38477.6|38497.1|38467.1|38515.1|38500.1|38482.6|38462.2|14089
1713304800000|2024-04-16 22:00:00|38496.2|38466.2|38565.1|38550.1|38570.1|38555.1|38496.2|38466.2|85
1713308400000|2024-04-16 23:00:00|38567.6|38552.6|38641.1|38634.1|38666.1|38659.1|38542.6|38527.6|18376
1713312000000|2024-04-17 00:00:00|38643.6|38636.6|38281.1|38274.1|38651.1|38644.1|38183.6|38176.6|6835
1713315600000|2024-04-17 01:00:00|38276.1|38269.1|38386.2|38379.2|38403.7|38396.7|38181.2|38174.2|3702
1713319200000|2024-04-17 02:00:00|38381.2|38374.2|38493.7|38486.7|38501.2|38494.2|38361.2|38354.2|2330
1713322800000|2024-04-17 03:00:00|38491.2|38484.2|38476.2|38469.2|38528.7|38521.7|38396.2|38389.2|2569
1713326400000|2024-04-17 04:00:00|38473.7|38466.7|38356.2|38349.2|38496.2|38489.2|38301.2|38294.2|1479
1713330000000|2024-04-17 05:00:00|38353.7|38346.7|37993.7|37986.7|38353.7|38346.7|37991.2|37984.2|6934
1713333600000|2024-04-17 06:00:00|37996.2|37989.2|37883.7|37876.7|38001.2|37994.2|37831.2|37824.2|5701
1713337200000|2024-04-17 07:00:00|37881.2|37874.2|37996.2|37989.2|38003.7|37996.7|37866.2|37859.2|2440
1713340800000|2024-04-17 08:00:00|37998.7|37991.7|38121.2|38114.2|38126.2|38119.2|37961.2|37954.2|1597
1713344400000|2024-04-17 09:00:00|38118.7|38111.7|38128.7|38121.7|38141.2|38134.2|38051.2|38044.2|720
1713348000000|2024-04-17 10:00:00|38131.2|38124.2|38158.7|38151.7|38211.2|38204.2|38121.2|38114.2|691
1713351600000|2024-04-17 11:00:00|38161.2|38154.2|38101.2|38094.2|38181.2|38174.2|38091.2|38084.2|613
1713355200000|2024-04-17 12:00:00|38103.7|38096.7|38143.7|38136.7|38166.2|38159.2|38051.2|38044.2|571
1713358800000|2024-04-17 13:00:00|38146.2|38139.2|38111.2|38104.2|38218.7|38211.7|38086.2|38079.2|1722
1713362400000|2024-04-17 14:00:00|38106.2|38099.2|37931.2|37924.2|38111.2|38104.2|37886.2|37879.2|4012
1713366000000|2024-04-17 15:00:00|37928.7|37921.7|37851.2|37844.2|37993.7|37986.7|37821.2|37814.2|2826
1713369600000|2024-04-17 16:00:00|37848.7|37841.7|37656.2|37649.2|37848.7|37841.7|37628.7|37621.7|3601
1713373200000|2024-04-17 17:00:00|37658.7|37651.7|37846.2|37839.2|37846.2|37839.2|37648.7|37641.7|1938
1713376800000|2024-04-17 18:00:00|37843.7|37836.7|37766.2|37759.2|37923.7|37916.7|37741.2|37734.2|2448
1713380400000|2024-04-17 19:00:00|37761.2|37754.2|37771.2|37764.2|37841.2|37834.2|37708.7|37701.7|1718
1713384000000|2024-04-17 20:00:00|37768.7|37761.7|37727.7|37712.7|37776.2|37769.2|37721.2|37707.7|380
1713387600000|2024-04-17 21:00:00|37730.2|37715.2|37750.9|37720.9|37758.5|37740.2|37725.2|37710.2|11837
1713391200000|2024-04-17 22:00:00|37754.8|37724.8|37787.7|37772.7|37790.2|37775.2|37753.5|37723.5|59
1713394800000|2024-04-17 23:00:00|37790.2|37775.2|37781.2|37774.2|37808.7|37801.7|37681.2|37674.2|28705
1713398400000|2024-04-18 00:00:00|37763.7|37756.7|37841.1|37834.1|37893.6|37886.6|37658.6|37651.6|8931
1713402000000|2024-04-18 01:00:00|37843.6|37836.6|37971.1|37964.1|37978.6|37971.6|37788.6|37781.6|3212
1713405600000|2024-04-18 02:00:00|37973.6|37966.6|38116.1|38109.1|38141.1|38134.1|37941.1|37934.1|3079
1713409200000|2024-04-18 03:00:00|38118.6|38111.6|38133.6|38126.6|38181.1|38174.1|38076.1|38069.1|2047
1713412800000|2024-04-18 04:00:00|38136.1|38129.1|38093.6|38086.6|38206.1|38199.1|38076.1|38069.1|1640
1713416400000|2024-04-18 05:00:00|38096.1|38089.1|38071.1|38064.1|38241.1|38234.1|38031.1|38024.1|4055
1713420000000|2024-04-18 06:00:00|38086.1|38079.1|38183.6|38176.6|38196.1|38189.1|38078.6|38071.6|2731
1713423600000|2024-04-18 07:00:00|38186.1|38179.1|38128.6|38121.6|38223.6|38216.6|38106.1|38099.1|1140
1713427200000|2024-04-18 08:00:00|38126.1|38119.1|38081.1|38074.1|38146.1|38139.1|38053.6|38046.6|1385
1713430800000|2024-04-18 09:00:00|38078.6|38071.6|38031.1|38024.1|38086.1|38079.1|37968.6|37961.6|1012
1713434400000|2024-04-18 10:00:00|38036.1|38029.1|38071.1|38064.1|38096.1|38089.1|37991.1|37984.1|432
1713438000000|2024-04-18 11:00:00|38073.6|38066.6|38053.6|38046.6|38136.1|38129.1|38051.1|38044.1|756
1713441600000|2024-04-18 12:00:00|38051.1|38044.1|37951.1|37944.1|38063.6|38056.6|37941.1|37934.1|1191
1713445200000|2024-04-18 13:00:00|37953.6|37946.6|37826.1|37819.1|37988.6|37981.6|37731.1|37724.1|3497
1713448800000|2024-04-18 14:00:00|37823.6|37816.6|38033.6|38026.6|38061.1|38054.1|37776.1|37769.1|1986
1713452400000|2024-04-18 15:00:00|38036.1|38029.1|37991.1|37984.1|38121.1|38114.1|37966.1|37959.1|2051
1713456000000|2024-04-18 16:00:00|37988.6|37981.6|37891.1|37884.1|38041.1|38034.1|37871.1|37864.1|1249
1713459600000|2024-04-18 17:00:00|37888.6|37881.6|37786.1|37779.1|37911.1|37904.1|37718.6|37711.6|1163
1713463200000|2024-04-18 18:00:00|37783.6|37776.6|37743.6|37736.6|37861.1|37854.1|37721.1|37714.1|1099
1713466800000|2024-04-18 19:00:00|37741.1|37734.1|37786.1|37779.1|37851.1|37844.1|37741.1|37734.1|981
1713470400000|2024-04-18 20:00:00|37788.6|37781.6|37757.6|37742.6|37823.6|37816.6|37736.1|37729.1|359
1713474000000|2024-04-18 21:00:00|37755.1|37740.1|37770.1|37740.1|37775.9|37752.6|37752.6|37737.2|11897
1713477600000|2024-04-18 22:00:00|37775.7|37745.7|37732.6|37717.6|37790.8|37775.1|37732.6|37717.6|69
1713481200000|2024-04-18 23:00:00|37730.1|37715.1|37653.6|37646.6|37741.1|37734.1|37648.6|37641.6|17872
1713484800000|2024-04-19 00:00:00|37641.1|37634.1|37266.2|37259.2|37643.6|37636.6|37243.7|37236.7|8569
1713488400000|2024-04-19 01:00:00|37261.2|37254.2|36966.2|36959.2|37318.7|37311.7|36838.7|36831.7|12081
1713492000000|2024-04-19 02:00:00|36963.7|36956.7|36831.2|36824.2|36983.7|36976.7|36711.2|36704.2|6586
1713495600000|2024-04-19 03:00:00|36833.7|36826.7|37166.2|37159.2|37211.2|37204.2|36821.2|36814.2|7384
1713499200000|2024-04-19 04:00:00|37168.7|37161.7|37108.7|37101.7|37236.2|37229.2|37026.2|37019.2|4142
1713502800000|2024-04-19 05:00:00|37103.7|37096.7|37116.2|37109.2|37286.2|37279.2|37086.2|37079.2|6486
1713506400000|2024-04-19 06:00:00|37101.2|37094.2|37206.2|37199.2|37251.2|37244.2|37041.2|37034.2|5962
1713510000000|2024-04-19 07:00:00|37203.7|37196.7|37318.7|37311.7|37331.2|37324.2|37183.7|37176.7|2647
1713513600000|2024-04-19 08:00:00|37321.2|37314.2|37288.7|37281.7|37356.2|37349.2|37228.7|37221.7|1523
1713517200000|2024-04-19 09:00:00|37291.2|37284.2|37401.2|37394.2|37446.2|37439.2|37286.2|37279.2|1428
1713520800000|2024-04-19 10:00:00|37398.7|37391.7|37436.2|37429.2|37436.2|37429.2|37331.2|37324.2|953
1713524400000|2024-04-19 11:00:00|37433.7|37426.7|37483.7|37476.7|37506.2|37499.2|37406.2|37399.2|989
1713528000000|2024-04-19 12:00:00|37481.2|37474.2|37541.2|37534.2|37558.7|37551.7|37436.2|37429.2|1386
1713531600000|2024-04-19 13:00:00|37536.2|37529.2|37496.2|37489.2|37596.2|37589.2|37448.7|37441.7|3049
1713535200000|2024-04-19 14:00:00|37498.7|37491.7|37421.2|37414.2|37541.2|37534.2|37291.2|37284.2|3918
1713538800000|2024-04-19 15:00:00|37418.7|37411.7|37301.2|37294.2|37441.2|37434.2|37291.2|37284.2|2153
1713542400000|2024-04-19 16:00:00|37298.7|37291.7|37253.7|37246.7|37343.7|37336.7|37081.2|37074.2|2924
1713546000000|2024-04-19 17:00:00|37251.2|37244.2|37266.2|37259.2|37333.7|37326.7|37203.7|37196.7|1490
1713549600000|2024-04-19 18:00:00|37261.2|37254.2|37066.2|37059.2|37263.7|37256.7|37028.7|37021.7|2410
1713553200000|2024-04-19 19:00:00|37063.7|37056.7|37106.2|37099.2|37146.2|37139.2|37021.2|37014.2|1890
1713556800000|2024-04-19 20:00:00|37103.7|37096.7|37107.7|37092.7|37131.2|37124.2|37066.2|37059.2|476
1713736800000|2024-04-21 22:00:00|37210.2|37195.2|37285.2|37270.2|37290.2|37275.2|37172.7|37157.7|165
1713740400000|2024-04-21 23:00:00|37282.7|37267.7|37243.7|37236.7|37307.7|37292.7|37178.7|37171.7|22832
1713744000000|2024-04-22 00:00:00|37241.2|37234.2|37133.7|37126.7|37531.2|37524.2|37108.7|37101.7|8631
1713747600000|2024-04-22 01:00:00|37136.2|37129.2|37273.7|37266.7|37328.7|37321.7|37066.2|37059.2|3991
1713751200000|2024-04-22 02:00:00|37271.2|37264.2|37301.2|37294.2|37428.7|37421.7|37253.7|37246.7|1997
1713754800000|2024-04-22 03:00:00|37298.7|37291.7|37216.2|37209.2|37363.7|37356.7|37208.7|37201.7|2092
1713758400000|2024-04-22 04:00:00|37208.7|37201.7|37313.7|37306.7|37336.2|37329.2|37181.2|37174.2|1231
1713762000000|2024-04-22 05:00:00|37316.2|37309.2|37511.2|37504.2|37511.2|37504.2|37191.2|37184.2|4695
1713765600000|2024-04-22 06:00:00|37486.2|37479.2|37451.2|37444.2|37536.2|37529.2|37413.7|37406.7|4063
1713769200000|2024-04-22 07:00:00|37453.7|37446.7|37361.2|37354.2|37453.7|37446.7|37331.2|37324.2|1658
1713772800000|2024-04-22 08:00:00|37356.2|37349.2|37448.7|37441.7|37461.2|37454.2|37346.2|37339.2|956
1713776400000|2024-04-22 09:00:00|37446.2|37439.2|37518.7|37511.7|37556.2|37549.2|37441.2|37434.2|1049
1713780000000|2024-04-22 10:00:00|37521.2|37514.2|37491.2|37484.2|37556.2|37549.2|37461.2|37454.2|893
1713783600000|2024-04-22 11:00:00|37488.7|37481.7|37486.2|37479.2|37521.2|37514.2|37456.2|37449.2|346
1713787200000|2024-04-22 12:00:00|37488.7|37481.7|37471.2|37464.2|37491.2|37484.2|37396.2|37389.2|883
1713790800000|2024-04-22 13:00:00|37476.2|37469.2|37508.7|37501.7|37596.2|37589.2|37411.2|37404.2|1518
1713794400000|2024-04-22 14:00:00|37503.7|37496.7|37423.7|37416.7|37536.2|37529.2|37386.2|37379.2|1583
1713798000000|2024-04-22 15:00:00|37416.2|37409.2|37536.2|37529.2|37536.2|37529.2|37361.2|37354.2|1614
1713801600000|2024-04-22 16:00:00|37541.2|37534.2|37588.7|37581.7|37658.7|37651.7|37533.7|37526.7|1599
1713805200000|2024-04-22 17:00:00|37586.2|37579.2|37771.2|37764.2|37796.2|37789.2|37566.2|37559.2|1440
1713808800000|2024-04-22 18:00:00|37773.7|37766.7|37806.2|37799.2|37853.7|37846.7|37751.2|37744.2|2460
1713812400000|2024-04-22 19:00:00|37803.7|37796.7|37726.2|37719.2|37821.2|37814.2|37668.7|37661.7|1547
1713816000000|2024-04-22 20:00:00|37721.2|37714.2|37737.7|37722.7|37742.7|37734.2|37703.7|37696.7|317
1713819600000|2024-04-22 21:00:00|37735.2|37720.2|37746.6|37716.6|37747.7|37722.7|37720.2|37705.2|15260
1713823200000|2024-04-22 22:00:00|37744|37714|37740.3|37725.3|37787.7|37772.7|37730.2|37714|43
1713826800000|2024-04-22 23:00:00|37737.8|37722.8|37796.3|37789.3|37813.8|37806.8|37680.3|37665.3|16410
1713830400000|2024-04-23 00:00:00|37793.8|37786.8|37666.3|37659.3|37848.8|37841.8|37601.3|37594.3|5030
1713834000000|2024-04-23 01:00:00|37663.8|37656.8|37451.3|37444.3|37663.8|37656.8|37446.3|37439.3|2603
1713837600000|2024-04-23 02:00:00|37446.3|37439.3|37551.3|37544.3|37586.3|37579.3|37421.3|37414.3|1548
1713841200000|2024-04-23 03:00:00|37553.8|37546.8|37576.3|37569.3|37613.8|37606.8|37506.3|37499.3|1480
1713844800000|2024-04-23 04:00:00|37573.8|37566.8|37618.8|37611.8|37663.8|37656.8|37551.3|37544.3|955
1713848400000|2024-04-23 05:00:00|37616.3|37609.3|37568.8|37561.8|37636.3|37629.3|37511.3|37504.3|2042
1713852000000|2024-04-23 06:00:00|37566.3|37559.3|37566.3|37559.3|37598.8|37591.8|37516.3|37509.3|2355
1713855600000|2024-04-23 07:00:00|37561.3|37554.3|37608.8|37601.8|37631.3|37624.3|37536.3|37529.3|1056
1713859200000|2024-04-23 08:00:00|37613.8|37606.8|37616.3|37609.3|37688.8|37681.8|37611.3|37604.3|1161
1713862800000|2024-04-23 09:00:00|37613.8|37606.8|37586.3|37579.3|37656.3|37649.3|37561.3|37554.3|622
1713866400000|2024-04-23 10:00:00|37583.8|37576.8|37648.8|37641.8|37658.8|37651.8|37581.3|37574.3|355
1713870000000|2024-04-23 11:00:00|37646.3|37639.3|37598.8|37591.8|37671.3|37664.3|37591.3|37584.3|435
1713873600000|2024-04-23 12:00:00|37601.3|37594.3|37621.3|37614.3|37623.8|37616.8|37533.8|37526.8|530
1713877200000|2024-04-23 13:00:00|37623.8|37616.8|37771.3|37764.3|37798.8|37791.8|37601.3|37594.3|2408
1713880800000|2024-04-23 14:00:00|37766.3|37759.3|37898.8|37891.8|37906.3|37899.3|37721.3|37714.3|1903
1713884400000|2024-04-23 15:00:00|37901.3|37894.3|37826.3|37819.3|37911.3|37904.3|37821.3|37814.3|2319
1713888000000|2024-04-23 16:00:00|37831.3|37824.3|37896.3|37889.3|37948.8|37941.8|37826.3|37819.3|1139
1713891600000|2024-04-23 17:00:00|37893.8|37886.8|37908.8|37901.8|37921.3|37914.3|37841.3|37834.3|1330
1713895200000|2024-04-23 18:00:00|37906.3|37899.3|37936.3|37929.3|37953.8|37946.8|37888.8|37881.8|586
1713898800000|2024-04-23 19:00:00|37933.8|37926.8|37916.3|37909.3|37958.8|37951.8|37886.3|37879.3|1001
1713902400000|2024-04-23 20:00:00|37908.8|37901.8|37957.8|37942.8|37962.8|37949.3|37881.3|37874.3|381
1713906000000|2024-04-23 21:00:00|37960.3|37945.3|38000.7|37970.7|38017.1|37987.1|37935.3|37917.1|9087
1713909600000|2024-04-23 22:00:00|37977|37947|37975.3|37960.3|37988.7|37965.3|37920.3|37905.3|96
1713913200000|2024-04-23 23:00:00|37987.8|37972.8|38041.3|38034.3|38066.3|38059.3|37971.3|37964.3|14192
1713916800000|2024-04-24 00:00:00|38026.3|38019.3|38321.3|38314.3|38358.8|38351.8|38001.3|37994.3|8063
1713920400000|2024-04-24 01:00:00|38316.3|38309.3|38333.8|38326.8|38383.8|38376.8|38191.3|38184.3|3338
1713924000000|2024-04-24 02:00:00|38336.3|38329.3|38313.8|38306.8|38371.3|38364.3|38291.3|38284.3|1888
1713927600000|2024-04-24 03:00:00|38311.3|38304.3|38431.5|38424.5|38449|38442|38301.3|38294.3|2757
1713931200000|2024-04-24 04:00:00|38429|38422|38431.5|38424.5|38439|38432|38356.5|38349.5|1649
1713934800000|2024-04-24 05:00:00|38436.5|38429.5|38431.5|38424.5|38459|38452|38381.5|38374.5|4050
1713938400000|2024-04-24 06:00:00|38426.5|38419.5|38424|38417|38466.5|38459.5|38389|38382|4752
1713942000000|2024-04-24 07:00:00|38416.5|38409.5|38351.5|38344.5|38419|38412|38326.5|38319.5|1776
1713945600000|2024-04-24 08:00:00|38349|38342|38256.5|38249.5|38351.5|38344.5|38241.5|38234.5|883
1713949200000|2024-04-24 09:00:00|38261.5|38254.5|38236.5|38229.5|38311.5|38304.5|38221.5|38214.5|731
1713952800000|2024-04-24 10:00:00|38239|38232|38206.5|38199.5|38286.5|38279.5|38206.5|38199.5|575
1713956400000|2024-04-24 11:00:00|38209|38202|38299|38292|38306.5|38299.5|38196.5|38189.5|768
1713960000000|2024-04-24 12:00:00|38301.5|38294.5|38189|38182|38316.5|38309.5|38186.5|38179.5|1247
1713963600000|2024-04-24 13:00:00|38186.5|38179.5|38176.5|38169.5|38256.5|38249.5|38116.5|38109.5|2325
1713967200000|2024-04-24 14:00:00|38179|38172|38081.5|38074.5|38231.5|38224.5|38071.5|38064.5|1590
1713970800000|2024-04-24 15:00:00|38079|38072|38006.5|37999.5|38101.5|38094.5|37994|37987|1704
1713974400000|2024-04-24 16:00:00|38004|37997|38066.5|38059.5|38071.5|38064.5|37994|37987|1153
1713978000000|2024-04-24 17:00:00|38061.5|38054.5|38201.5|38194.5|38211.5|38204.5|38039|38032|996
1713981600000|2024-04-24 18:00:00|38204|38197|38114|38107|38206.5|38199.5|38074|38067|1087
1713985200000|2024-04-24 19:00:00|38111.5|38104.5|38179|38172|38219|38212|38106.5|38099.5|892
1713988800000|2024-04-24 20:00:00|38181.5|38174.5|38055.5|38040.5|38204|38197|38039|38032|848
1713992400000|2024-04-24 21:00:00|38075.5|38060.5|38003.4|37973.4|38075.5|38060.5|37994.1|37964.1|11794
1713996000000|2024-04-24 22:00:00|38009.9|37979.9|37963|37948|38028.4|38010.5|37920.5|37905.5|240
1713999600000|2024-04-24 23:00:00|37960.5|37945.5|37904|37897|38006.5|37999.5|37881.5|37874.5|15779
1714003200000|2024-04-25 00:00:00|37911.5|37904.5|38016.5|38009.5|38039|38032|37899|37892|4514
1714006800000|2024-04-25 01:00:00|38021.5|38014.5|37796.5|37789.5|38036.5|38029.5|37734|37727|3397
1714010400000|2024-04-25 02:00:00|37776.5|37769.5|37806.8|37799.8|37851.8|37844.8|37761.5|37754.5|1403
1714014000000|2024-04-25 03:00:00|37809.3|37802.3|37706.8|37699.8|37824.3|37817.3|37684.3|37677.3|2114
1714017600000|2024-04-25 04:00:00|37701.8|37694.8|37701.8|37694.8|37759.3|37752.3|37661.8|37654.8|1986
1714021200000|2024-04-25 05:00:00|37706.8|37699.8|37646.8|37639.8|37711.8|37704.8|37616.8|37609.8|3416
1714024800000|2024-04-25 06:00:00|37656.8|37649.8|37656.8|37649.8|37676.8|37669.8|37596.8|37589.8|3889
1714028400000|2024-04-25 07:00:00|37659.3|37652.3|37709.3|37702.3|37721.8|37714.8|37611.8|37604.8|1981
1714032000000|2024-04-25 08:00:00|37706.8|37699.8|37764.3|37757.3|37781.8|37774.8|37701.8|37694.8|864
1714035600000|2024-04-25 09:00:00|37761.8|37754.8|37721.8|37714.8|37766.8|37759.8|37711.8|37704.8|307
1714039200000|2024-04-25 10:00:00|37719.3|37712.3|37666.8|37659.8|37731.8|37724.8|37661.8|37654.8|858
1714042800000|2024-04-25 11:00:00|37659.3|37652.3|37751.8|37744.8|37756.8|37749.8|37629.3|37622.3|645
1714046400000|2024-04-25 12:00:00|37746.8|37739.8|37406.8|37399.8|37749.3|37742.3|37381.8|37374.8|2401
1714050000000|2024-04-25 13:00:00|37411.8|37404.8|37189.3|37182.3|37446.8|37439.8|37131.8|37124.8|4975
1714053600000|2024-04-25 14:00:00|37191.8|37184.8|37349.3|37342.3|37416.8|37409.8|37126.8|37119.8|4843
1714057200000|2024-04-25 15:00:00|37346.8|37339.8|37471.8|37464.8|37476.8|37469.8|37329.3|37322.3|2506
1714060800000|2024-04-25 16:00:00|37469.3|37462.3|37521.8|37514.8|37559.3|37552.3|37411.8|37404.8|1514
1714064400000|2024-04-25 17:00:00|37524.3|37517.3|37681.8|37674.8|37686.8|37679.8|37484.3|37477.3|1570
1714068000000|2024-04-25 18:00:00|37684.3|37677.3|37626.8|37619.8|37706.8|37699.8|37576.8|37569.8|1332
1714071600000|2024-04-25 19:00:00|37629.3|37622.3|37671.8|37664.8|37744.3|37737.3|37621.8|37614.8|1487
1714075200000|2024-04-25 20:00:00|37669.3|37662.3|37833.3|37818.3|37911.8|37904.8|37644.3|37637.3|1508
1714078800000|2024-04-25 21:00:00|37830.8|37815.8|37847|37817|37865.8|37850.8|37820.8|37792|16583
1714082400000|2024-04-25 22:00:00|37874.8|37844.8|37823.3|37808.3|37879.9|37849.9|37740.8|37725.8|193
1714086000000|2024-04-25 23:00:00|37820.8|37805.8|37821.8|37814.8|37879.3|37872.3|37740.8|37725.8|19505
1714089600000|2024-04-26 00:00:00|37781.8|37774.8|37671.8|37664.8|37791.8|37784.8|37561.8|37554.8|5314
1714093200000|2024-04-26 01:00:00|37666.8|37659.8|37816.8|37809.8|37821.8|37814.8|37616.8|37609.8|1882
1714096800000|2024-04-26 02:00:00|37814.3|37807.3|37759.1|37752.1|37866.6|37859.6|37739.1|37732.1|1479
1714100400000|2024-04-26 03:00:00|37756.6|37749.6|37931.6|37924.6|38121.6|38114.6|37756.6|37749.6|4489
1714104000000|2024-04-26 04:00:00|37934.1|37927.1|38056.6|38049.6|38104.1|38097.1|37866.6|37859.6|2520
1714107600000|2024-04-26 05:00:00|38061.6|38054.6|37946.6|37939.6|38081.6|38074.6|37926.6|37919.6|3881
1714111200000|2024-04-26 06:00:00|37959.1|37952.1|37946.6|37939.6|38001.6|37994.6|37866.6|37859.6|3031
1714114800000|2024-04-26 07:00:00|37949.1|37942.1|38014.1|38007.1|38081.6|38074.6|37924.1|37917.1|2629
1714118400000|2024-04-26 08:00:00|38011.6|38004.6|37896.6|37889.6|38019.1|38012.1|37699.1|37692.1|3627
1714122000000|2024-04-26 09:00:00|37899.1|37892.1|37914.1|37907.1|37916.6|37909.6|37799.1|37792.1|1049
1714125600000|2024-04-26 10:00:00|37916.6|37909.6|37886.6|37879.6|37939.1|37932.1|37871.6|37864.6|863
1714129200000|2024-04-26 11:00:00|37889.1|37882.1|37926.6|37919.6|37984.1|37977.1|37844.1|37837.1|1957
1714132800000|2024-04-26 12:00:00|37921.6|37914.6|37951.6|37944.6|38099.1|38092.1|37891.6|37884.6|2403
1714136400000|2024-04-26 13:00:00|37956.6|37949.6|38066.6|38059.6|38096.6|38089.6|37901.6|37894.6|1861
1714140000000|2024-04-26 14:00:00|38069.1|38062.1|38109.1|38102.1|38171.6|38164.6|38051.6|38044.6|2820
1714143600000|2024-04-26 15:00:00|38111.6|38104.6|38209.1|38202.1|38221.6|38214.6|38069.1|38062.1|2368
1714147200000|2024-04-26 16:00:00|38211.6|38204.6|38326.6|38319.6|38336.6|38329.6|38181.6|38174.6|1181
1714150800000|2024-04-26 17:00:00|38329.1|38322.1|38356.6|38349.6|38374.1|38367.1|38306.6|38299.6|579
1714154400000|2024-04-26 18:00:00|38359.1|38352.1|38399.1|38392.1|38401.6|38394.6|38326.6|38319.6|827
1714158000000|2024-04-26 19:00:00|38396.6|38389.6|38351.6|38344.6|38406.6|38399.6|38326.6|38319.6|1464
1714161600000|2024-04-26 20:00:00|38354.1|38347.1|38343.1|38328.1|38394.1|38387.1|38331.6|38324.6|436
1714341600000|2024-04-28 22:00:00|38413.1|38398.1|38378.1|38363.1|38433.1|38418.1|38378.1|38363.1|279
1714345200000|2024-04-28 23:00:00|38380.6|38365.6|38416.6|38409.6|38421.6|38414.6|38299.1|38292.1|17569
1714348800000|2024-04-29 00:00:00|38419.1|38412.1|38501.6|38494.6|38519.1|38512.1|38366.6|38359.6|2438
1714352400000|2024-04-29 01:00:00|38499.1|38492.1|38616.6|38609.6|38746.6|38739.6|38489.1|38482.1|4792
1714356000000|2024-04-29 02:00:00|38619.1|38612.1|38704.1|38697.1|38704.1|38697.1|38539.1|38532.1|1696
1714359600000|2024-04-29 03:00:00|38701.6|38694.6|38696.6|38689.6|38721.6|38714.6|38626.6|38619.6|1578
1714363200000|2024-04-29 04:00:00|38699.1|38692.1|38499.1|38492.1|38736.6|38729.6|38374.1|38367.1|11406
1714366800000|2024-04-29 05:00:00|38496.6|38489.6|38626.6|38619.6|38631.6|38624.6|38379.1|38372.1|5555
1714370400000|2024-04-29 06:00:00|38629.1|38622.1|38516.6|38509.6|38636.6|38629.6|38494.1|38487.1|1143
1714374000000|2024-04-29 07:00:00|38519.1|38512.1|38379.1|38372.1|38524.1|38517.1|38229.1|38222.1|3248
1714377600000|2024-04-29 08:00:00|38376.6|38369.6|38391.6|38384.6|38444.1|38437.1|38309.1|38302.1|1421
1714381200000|2024-04-29 09:00:00|38394.1|38387.1|38354.1|38347.1|38421.6|38414.6|38311.6|38304.6|1310
1714384800000|2024-04-29 10:00:00|38351.6|38344.6|38419.1|38412.1|38429.1|38422.1|38346.6|38339.6|979
1714388400000|2024-04-29 11:00:00|38421.6|38414.6|38431.6|38424.6|38474.1|38467.1|38374.1|38367.1|910
1714392000000|2024-04-29 12:00:00|38429.1|38422.1|38426.6|38419.6|38471.6|38464.6|38404.1|38397.1|333
1714395600000|2024-04-29 13:00:00|38424.1|38417.1|38336.6|38329.6|38439.1|38432.1|38311.6|38304.6|1724
1714399200000|2024-04-29 14:00:00|38339.1|38332.1|38369.1|38362.1|38411.6|38404.6|38336.6|38329.6|1018
1714402800000|2024-04-29 15:00:00|38366.6|38359.6|38351.6|38344.6|38381.6|38374.6|38316.6|38309.6|1178
1714406400000|2024-04-29 16:00:00|38349.1|38342.1|38306.6|38299.6|38369.1|38362.1|38236.6|38229.6|2722
1714410000000|2024-04-29 17:00:00|38301.6|38294.6|38341.6|38334.6|38361.6|38354.6|38279.1|38272.1|473
1714413600000|2024-04-29 18:00:00|38344.1|38337.1|38291.6|38284.6|38346.6|38339.6|38216.6|38209.6|1324
1714417200000|2024-04-29 19:00:00|38289.1|38282.1|38326.6|38319.6|38329.1|38322.1|38176.6|38169.6|1807
1714420800000|2024-04-29 20:00:00|38321.6|38314.6|38323.1|38308.1|38364.1|38357.1|38316.6|38305.6|617
1714424400000|2024-04-29 21:00:00|38320.6|38305.6|38321.6|38291.6|38330.6|38315.6|38305.6|38288.2|13537
1714428000000|2024-04-29 22:00:00|38322.8|38292.8|38285.6|38270.6|38335.6|38320.6|38278.1|38263.1|60
1714431600000|2024-04-29 23:00:00|38288.1|38273.1|38391.6|38384.6|38416.6|38409.6|38265.6|38250.6|17149
1714435200000|2024-04-30 00:00:00|38384.1|38377.1|38417.2|38410.2|38487.2|38480.2|38269.1|38262.1|5919
1714438800000|2024-04-30 01:00:00|38419.7|38412.7|38597.1|38590.1|38627.1|38620.1|38382.2|38375.2|2990
1714442400000|2024-04-30 02:00:00|38589.6|38582.6|38419.6|38412.6|38602.1|38595.1|38412.1|38405.1|2019
1714446000000|2024-04-30 03:00:00|38417.1|38410.1|38427.1|38420.1|38457.1|38450.1|38367.1|38360.1|1995
1714449600000|2024-04-30 04:00:00|38429.6|38422.6|38347.1|38340.1|38487.1|38480.1|38327.1|38320.1|1635
1714453200000|2024-04-30 05:00:00|38342.1|38335.1|38399.6|38392.6|38402.1|38395.1|38189.6|38182.6|4050
1714456800000|2024-04-30 06:00:00|38397.1|38390.1|38452.1|38445.1|38484.6|38477.6|38387.1|38380.1|3891
1714460400000|2024-04-30 07:00:00|38457.1|38450.1|38492.1|38485.1|38562.1|38555.1|38444.6|38437.6|2415
1714464000000|2024-04-30 08:00:00|38487.1|38480.1|38494.6|38487.6|38542.1|38535.1|38457.1|38450.1|850
1714467600000|2024-04-30 09:00:00|38497.1|38490.1|38507.1|38500.1|38547.1|38540.1|38467.1|38460.1|602
1714471200000|2024-04-30 10:00:00|38504.6|38497.6|38532.1|38525.1|38544.6|38537.6|38472.1|38465.1|517
1714474800000|2024-04-30 11:00:00|38527.1|38520.1|38479.6|38472.6|38529.6|38522.6|38472.1|38465.1|336
1714478400000|2024-04-30 12:00:00|38482.1|38475.1|38429.6|38422.6|38524.6|38517.6|38387.1|38380.1|2716
1714482000000|2024-04-30 13:00:00|38427.1|38420.1|38492.1|38485.1|38589.6|38582.6|38404.6|38397.6|2594
1714485600000|2024-04-30 14:00:00|38494.6|38487.6|38422.1|38415.1|38557.1|38550.1|38419.6|38412.6|1639
1714489200000|2024-04-30 15:00:00|38424.6|38417.6|38347.1|38340.1|38424.6|38417.6|38277.1|38270.1|2114
1714492800000|2024-04-30 16:00:00|38344.6|38337.6|38237.1|38230.1|38364.6|38357.6|38207.1|38200.1|1334
1714496400000|2024-04-30 17:00:00|38234.6|38227.6|38309.6|38302.6|38314.6|38307.6|38197.1|38190.1|1248
1714500000000|2024-04-30 18:00:00|38312.1|38305.1|38227.1|38220.1|38324.6|38317.6|38199.6|38192.6|769
1714503600000|2024-04-30 19:00:00|38224.6|38217.6|38162.1|38155.1|38267.1|38260.1|38137.1|38130.1|2418
1714507200000|2024-04-30 20:00:00|38164.6|38157.6|38106.1|38091.1|38232.1|38225.1|38092.1|38085.1|1055
1714510800000|2024-04-30 21:00:00|38108.6|38093.6|38072.2|38042.2|38111.8|38093.6|38066|38036|17227
1714514400000|2024-04-30 22:00:00|38069|38039|38098.6|38083.6|38148.6|38133.6|38031.1|38016.1|212
1714518000000|2024-04-30 23:00:00|38103.6|38088.6|38077.1|38070.1|38106.1|38095.1|38042.1|38035.1|13230
1714521600000|2024-05-01 00:00:00|38087.1|38080.1|38132.1|38125.1|38287.1|38280.1|38077.1|38070.1|3703
1714525200000|2024-05-01 01:00:00|38134.6|38127.6|38142.1|38135.1|38187.1|38180.1|38039.6|38032.6|2015
1714528800000|2024-05-01 02:00:00|38144.6|38137.6|38212.3|38205.3|38232.3|38225.3|38092.1|38085.1|961
1714532400000|2024-05-01 03:00:00|38214.8|38207.8|38427.3|38420.3|38437.3|38430.3|38212.3|38205.3|1917
1714536000000|2024-05-01 04:00:00|38424.8|38417.8|38359.8|38352.8|38447.3|38440.3|38342.3|38335.3|1171
1714539600000|2024-05-01 05:00:00|38362.3|38355.3|38254.8|38247.8|38382.3|38375.3|38249.8|38242.8|2025
1714543200000|2024-05-01 06:00:00|38257.3|38250.3|38207.3|38200.3|38302.3|38295.3|38177.3|38170.3|2873
1714546800000|2024-05-01 07:00:00|38204.8|38197.8|38132.3|38125.3|38227.3|38220.3|38112.3|38105.3|662
1714550400000|2024-05-01 08:00:00|38129.8|38122.8|38192.3|38185.3|38202.3|38195.3|38127.3|38120.3|628
1714554000000|2024-05-01 09:00:00|38187.3|38180.3|38122.3|38115.3|38192.3|38185.3|38112.3|38105.3|293
1714557600000|2024-05-01 10:00:00|38119.8|38112.8|38074.8|38067.8|38124.8|38117.8|38072.3|38065.3|371
1714561200000|2024-05-01 11:00:00|38149.8|38142.8|38124.8|38117.8|38167.3|38160.3|38104.8|38097.8|1869
1714564800000|2024-05-01 12:00:00|38127.3|38120.3|38182.3|38175.3|38202.3|38195.3|38119.8|38112.8|499
1714568400000|2024-05-01 13:00:00|38179.8|38172.8|38144.8|38137.8|38242.3|38235.3|38112.3|38105.3|886
1714572000000|2024-05-01 14:00:00|38147.3|38140.3|38107.3|38100.3|38154.8|38147.8|38039.8|38032.8|2028
1714575600000|2024-05-01 15:00:00|38104.8|38097.8|38012.3|38005.3|38119.8|38112.8|37984.8|37977.8|1405
1714579200000|2024-05-01 16:00:00|38009.8|38002.8|37992.3|37985.3|38057.3|38050.3|37982.3|37975.3|1222
1714582800000|2024-05-01 17:00:00|37994.8|37987.8|38019.8|38012.8|38029.8|38022.8|37942.3|37935.3|2093
1714586400000|2024-05-01 18:00:00|38022.3|38015.3|38447.3|38440.3|38467.3|38460.3|37997.3|37990.3|4301
1714590000000|2024-05-01 19:00:00|38449.8|38442.8|37962.3|37955.3|38499.8|38492.8|37954.8|37947.8|5050
1714593600000|2024-05-01 20:00:00|37964.8|37957.8|37838.8|37823.8|38004.8|37997.8|37752.3|37745.3|2456
1714597200000|2024-05-01 21:00:00|37843.8|37828.8|37877.5|37847.5|37879.1|37849.1|37831.3|37816.3|16085
1714600800000|2024-05-01 22:00:00|37877.4|37847.4|37966.3|37951.3|37966.3|37951.3|37877.4|37847.4|203
1714604400000|2024-05-01 23:00:00|37971.3|37956.3|38074.8|38067.8|38097.3|38090.3|37943.8|37928.8|17195
1714608000000|2024-05-02 00:00:00|38034.8|38027.8|38169.8|38162.8|38214.8|38207.8|37952.3|37945.3|4003
1714611600000|2024-05-02 01:00:00|38167.3|38160.3|38202.4|38195.4|38209.9|38202.9|38112.4|38105.4|2425
1714615200000|2024-05-02 02:00:00|38204.9|38197.9|38307.4|38300.4|38327.4|38320.4|38162.4|38155.4|1767
1714618800000|2024-05-02 03:00:00|38304.9|38297.9|38284.9|38277.9|38364.9|38357.9|38239.9|38232.9|1535
1714622400000|2024-05-02 04:00:00|38282.4|38275.4|38267.4|38260.4|38292.4|38285.4|38219.9|38212.9|1560
1714626000000|2024-05-02 05:00:00|38264.9|38257.9|38212.4|38205.4|38317.4|38310.4|38202.4|38195.4|2978
1714629600000|2024-05-02 06:00:00|38242.4|38235.4|38199.9|38192.9|38267.4|38260.4|38179.9|38172.9|4692
1714633200000|2024-05-02 07:00:00|38197.4|38190.4|38194.9|38187.9|38227.4|38220.4|38132.4|38125.4|3044
1714636800000|2024-05-02 08:00:00|38192.4|38185.4|38119.9|38112.9|38247.4|38240.4|38114.9|38107.9|919
1714640400000|2024-05-02 09:00:00|38122.4|38115.4|38184.9|38177.9|38187.4|38180.4|38097.4|38090.4|709
1714644000000|2024-05-02 10:00:00|38187.4|38180.4|38217.4|38210.4|38237.4|38230.4|38167.4|38160.4|439
1714647600000|2024-05-02 11:00:00|38219.9|38212.9|38182.4|38175.4|38272.4|38265.4|38177.4|38170.4|573
1714651200000|2024-05-02 12:00:00|38187.4|38180.4|38127.4|38120.4|38237.4|38230.4|38122.4|38115.4|820
1714654800000|2024-05-02 13:00:00|38124.9|38117.9|38024.9|38017.9|38167.4|38160.4|38007.4|38000.4|1944
1714658400000|2024-05-02 14:00:00|38022.4|38015.4|37892.4|37885.4|38022.4|38015.4|37772.4|37765.4|4014
1714662000000|2024-05-02 15:00:00|37897.4|37890.4|37927.4|37920.4|37972.4|37965.4|37789.9|37782.9|2684
1714665600000|2024-05-02 16:00:00|37932.4|37925.4|37822.4|37815.4|37937.4|37930.4|37787.4|37780.4|2082
1714669200000|2024-05-02 17:00:00|37824.9|37817.9|37777.4|37770.4|37859.9|37852.9|37737.4|37730.4|2140
1714672800000|2024-05-02 18:00:00|37779.9|37772.9|37882.4|37875.4|37907.4|37900.4|37772.4|37765.4|1114
1714676400000|2024-05-02 19:00:00|37884.9|37877.9|37877.4|37870.4|37914.9|37907.9|37807.4|37800.4|1910
1714680000000|2024-05-02 20:00:00|37874.9|37867.9|37943.9|37928.9|37992.4|37985.4|37847.4|37840.4|917
1714683600000|2024-05-02 21:00:00|37941.4|37926.4|37932.8|37902.8|37951.4|37936.4|37768.9|37753.9|17791
1714687200000|2024-05-02 22:00:00|37934.3|37904.3|38023.9|38008.9|38036.4|38021.4|37923.2|37893.2|254
1714690800000|2024-05-02 23:00:00|38016.4|38001.4|37937.4|37930.4|38066.4|38057.9|37909.9|37902.9|14360
1714694400000|2024-05-03 00:00:00|37934.9|37927.9|37947.4|37940.4|38009.9|38002.9|37817.4|37810.4|2451
1714698000000|2024-05-03 01:00:00|37944.9|37937.9|37907.4|37900.4|37969.9|37962.9|37887.4|37880.4|1292
1714701600000|2024-05-03 02:00:00|37909.9|37902.9|37964.9|37957.9|37969.9|37962.9|37907.4|37900.4|615
1714705200000|2024-05-03 03:00:00|37962.4|37955.4|37967.4|37960.4|37992.4|37985.4|37939.9|37932.9|530
1714708800000|2024-05-03 04:00:00|37969.9|37962.9|37842.4|37835.4|37979.9|37972.9|37809.9|37802.9|800
1714712400000|2024-05-03 05:00:00|37839.9|37832.9|37847.4|37840.4|37867.4|37860.4|37802.4|37795.4|979
1714716000000|2024-05-03 06:00:00|37844.9|37837.9|37909.9|37902.9|37912.4|37905.4|37832.4|37825.4|862
1714719600000|2024-05-03 07:00:00|37914.9|37907.9|37944.9|37937.9|37947.4|37940.4|37859.9|37852.9|857
1714723200000|2024-05-03 08:00:00|37942.4|37935.4|37922.4|37915.4|37967.4|37960.4|37912.4|37905.4|501
1714726800000|2024-05-03 09:00:00|37917.4|37910.4|37937.4|37930.4|37937.4|37930.4|37872.4|37865.4|251
1714730400000|2024-05-03 10:00:00|37939.9|37932.9|37929.9|37922.9|37957.4|37950.4|37902.4|37895.4|300
1714734000000|2024-05-03 11:00:00|37927.4|37920.4|37894.9|37887.9|37939.9|37932.9|37887.4|37880.4|483
1714737600000|2024-05-03 12:00:00|37897.4|37890.4|38042.4|38035.4|38134.9|38127.9|37897.4|37890.4|2984
1714741200000|2024-05-03 13:00:00|38039.9|38032.9|38159.9|38152.9|38189.9|38182.9|38007.4|38000.4|1774
1714744800000|2024-05-03 14:00:00|38174.9|38167.9|38057.4|38050.4|38189.9|38182.9|37987.4|37980.4|3864
1714748400000|2024-05-03 15:00:00|38059.9|38052.9|38217.4|38210.4|38234.9|38227.9|38037.4|38030.4|2211
1714752000000|2024-05-03 16:00:00|38222.4|38215.4|38287.4|38280.4|38297.4|38290.4|38214.9|38207.9|911
1714755600000|2024-05-03 17:00:00|38284.9|38277.9|38292.4|38285.4|38322.4|38315.4|38267.4|38260.4|1244
1714759200000|2024-05-03 18:00:00|38289.9|38282.9|38349.9|38342.9|38372.4|38365.4|38289.9|38282.9|686
1714762800000|2024-05-03 19:00:00|38352.4|38345.4|38357.4|38350.4|38382.4|38375.4|38327.4|38320.4|1383
1714766400000|2024-05-03 20:00:00|38354.9|38347.9|38361.4|38346.4|38377.4|38370.4|38342.4|38335.4|630
1714946400000|2024-05-05 22:00:00|38398.9|38383.9|38393.9|38378.9|38413.9|38398.9|38371.4|38356.4|48
1714950000000|2024-05-05 23:00:00|38396.4|38381.4|38482.4|38475.4|38512.4|38505.4|38396.4|38381.4|11530
1714953600000|2024-05-06 00:00:00|38484.9|38477.9|38497.4|38490.4|38584.9|38577.9|38469.9|38462.9|1767
1714957200000|2024-05-06 01:00:00|38499.9|38492.9|38587.4|38580.4|38614.9|38607.9|38499.9|38492.9|1157
1714960800000|2024-05-06 02:00:00|38589.9|38582.9|38562.4|38555.4|38637.4|38630.4|38552.4|38545.4|832
1714964400000|2024-05-06 03:00:00|38564.9|38557.9|38607.4|38600.4|38617.4|38610.4|38559.9|38552.9|458
1714968000000|2024-05-06 04:00:00|38612.4|38605.4|38597.4|38590.4|38619.9|38612.9|38582.4|38575.4|492
1714971600000|2024-05-06 05:00:00|38594.9|38587.9|38592.4|38585.4|38627.4|38620.4|38582.4|38575.4|1019
1714975200000|2024-05-06 06:00:00|38602.4|38595.4|38604.9|38597.9|38622.4|38615.4|38579.9|38572.9|561
1714978800000|2024-05-06 07:00:00|38602.4|38595.4|38567.4|38560.4|38632.4|38625.4|38567.4|38560.4|991
1714982400000|2024-05-06 08:00:00|38564.9|38557.9|38572.4|38565.4|38582.4|38575.4|38547.4|38540.4|608
1714986000000|2024-05-06 09:00:00|38569.9|38562.9|38597.4|38590.4|38614.9|38607.9|38537.4|38530.4|445
1714989600000|2024-05-06 10:00:00|38599.9|38592.9|38657.4|38650.4|38664.9|38657.9|38599.9|38592.9|574
1714993200000|2024-05-06 11:00:00|38654.9|38647.9|38662.4|38655.4|38672.4|38665.4|38639.9|38632.9|310
1714996800000|2024-05-06 12:00:00|38664.9|38657.9|38642.4|38635.4|38702.4|38695.4|38632.4|38625.4|683
1715000400000|2024-05-06 13:00:00|38639.9|38632.9|38759.9|38752.9|38762.4|38755.4|38617.4|38610.4|1407
1715004000000|2024-05-06 14:00:00|38762.4|38755.4|38822.4|38815.4|38852.4|38845.4|38752.4|38745.4|2081
1715007600000|2024-05-06 15:00:00|38817.4|38810.4|38827.4|38820.4|38847.4|38840.4|38762.4|38755.4|1635
1715011200000|2024-05-06 16:00:00|38824.9|38817.9|38852.4|38845.4|38899.9|38892.9|38782.4|38775.4|1174
1715014800000|2024-05-06 17:00:00|38854.9|38847.9|38832.4|38825.4|38857.4|38850.4|38794.9|38787.9|555
1715018400000|2024-05-06 18:00:00|38829.9|38822.9|38859.9|38852.9|38882.4|38875.4|38824.9|38817.9|528
1715022000000|2024-05-06 19:00:00|38857.4|38850.4|38882.4|38875.4|38882.4|38875.4|38797.4|38790.4|871
1715025600000|2024-05-06 20:00:00|38879.9|38872.9|38903.9|38888.9|38904.9|38897.9|38854.9|38847.9|368
1715029200000|2024-05-06 21:00:00|38901.4|38886.4|38905.5|38875.5|38906.2|38886.4|38893.9|38870.8|9120
1715032800000|2024-05-06 22:00:00|38903.6|38873.6|38936.4|38921.4|38941.4|38926.4|38883.9|38859.9|130
1715036400000|2024-05-06 23:00:00|38941.4|38926.4|38907.4|38900.4|38947.4|38940.4|38882.4|38875.4|1250
1715040000000|2024-05-07 00:00:00|38904.9|38897.9|38612.4|38605.4|38927.4|38920.4|38597.4|38590.4|6372
1715043600000|2024-05-07 01:00:00|38614.9|38607.9|38682.8|38675.8|38697.8|38690.8|38542.4|38535.4|3385
1715047200000|2024-05-07 02:00:00|38685.3|38678.3|38712.8|38705.8|38737.8|38730.8|38612.8|38605.8|1473
1715050800000|2024-05-07 03:00:00|38715.3|38708.3|38762.8|38755.8|38805.3|38798.3|38675.3|38668.3|1554
1715054400000|2024-05-07 04:00:00|38765.3|38758.3|38727.8|38720.8|38827.8|38820.8|38722.8|38715.8|1566
1715058000000|2024-05-07 05:00:00|38730.3|38723.3|38802.8|38795.8|38802.8|38795.8|38677.8|38670.8|2719
1715061600000|2024-05-07 06:00:00|38792.8|38785.8|38862.8|38855.8|38882.8|38875.8|38792.8|38785.8|4523
1715065200000|2024-05-07 07:00:00|38865.3|38858.3|38782.8|38775.8|38895.3|38888.3|38782.8|38775.8|1408
1715068800000|2024-05-07 08:00:00|38787.8|38780.8|38882.8|38875.8|38897.8|38890.8|38752.8|38745.8|822
1715072400000|2024-05-07 09:00:00|38880.3|38873.3|38877.8|38870.8|38910.3|38903.3|38857.8|38850.8|673
1715076000000|2024-05-07 10:00:00|38875.3|38868.3|38845.3|38838.3|38900.3|38893.3|38845.3|38838.3|411
1715079600000|2024-05-07 11:00:00|38847.8|38840.8|38747.8|38740.8|38852.8|38845.8|38692.8|38685.8|1282
1715083200000|2024-05-07 12:00:00|38752.8|38745.8|38757.8|38750.8|38767.8|38760.8|38702.8|38695.8|884
1715086800000|2024-05-07 13:00:00|38760.3|38753.3|38637.8|38630.8|38782.8|38775.8|38637.8|38630.8|2093
1715090400000|2024-05-07 14:00:00|38640.3|38633.3|38725.3|38718.3|38737.8|38730.8|38625.3|38618.3|1721
1715094000000|2024-05-07 15:00:00|38727.8|38720.8|38800.3|38793.3|38812.8|38805.8|38717.8|38710.8|1925
1715097600000|2024-05-07 16:00:00|38802.8|38795.8|38740.3|38733.3|38817.8|38810.8|38722.8|38715.8|1348
1715101200000|2024-05-07 17:00:00|38742.8|38735.8|38722.8|38715.8|38832.8|38825.8|38707.8|38700.8|776
1715104800000|2024-05-07 18:00:00|38725.3|38718.3|38692.8|38685.8|38737.8|38730.8|38670.3|38663.3|656
1715108400000|2024-05-07 19:00:00|38695.3|38688.3|38710.3|38703.3|38742.8|38735.8|38682.8|38675.8|1095
1715112000000|2024-05-07 20:00:00|38712.8|38705.8|38711.8|38696.8|38727.8|38720.8|38697.8|38690.8|272
1715115600000|2024-05-07 21:00:00|38714.3|38699.3|38725.3|38695.3|38726.8|38704.3|38709.3|38691.2|13389
1715119200000|2024-05-07 22:00:00|38721.8|38691.8|38731.8|38716.8|38731.8|38716.8|38686.8|38671.8|44
1715122800000|2024-05-07 23:00:00|38729.3|38714.3|38690.3|38683.3|38739.3|38730.8|38677.8|38670.8|10600
1715126400000|2024-05-08 00:00:00|38687.8|38680.8|38457.8|38450.8|38765.3|38758.3|38402.8|38395.8|5219
1715130000000|2024-05-08 01:00:00|38460.3|38453.3|38432.9|38425.9|38517.9|38510.9|38397.8|38390.8|2471
1715133600000|2024-05-08 02:00:00|38435.4|38428.4|38247.9|38240.9|38490.4|38483.4|38217.9|38210.9|5305
1715137200000|2024-05-08 03:00:00|38250.4|38243.4|38312.9|38305.9|38347.9|38340.9|38232.9|38225.9|1836
1715140800000|2024-05-08 04:00:00|38310.4|38303.4|38222.9|38215.9|38310.4|38303.4|38157.9|38150.9|2477
1715144400000|2024-05-08 05:00:00|38220.4|38213.4|38217.9|38210.9|38307.9|38300.9|38187.9|38180.9|2917
1715148000000|2024-05-08 06:00:00|38215.4|38208.4|38255.4|38248.4|38262.9|38255.9|38197.9|38190.9|2425
1715151600000|2024-05-08 07:00:00|38252.9|38245.9|38267.9|38260.9|38297.9|38290.9|38252.9|38245.9|1108
1715155200000|2024-05-08 08:00:00|38265.4|38258.4|38292.9|38285.9|38335.4|38328.4|38252.9|38245.9|812
1715158800000|2024-05-08 09:00:00|38295.4|38288.4|38330.4|38323.4|38332.9|38325.9|38282.9|38275.9|748
1715162400000|2024-05-08 10:00:00|38327.9|38320.9|38272.9|38265.9|38330.4|38323.4|38272.9|38265.9|466
1715166000000|2024-05-08 11:00:00|38277.9|38270.9|38240.4|38233.4|38282.9|38275.9|38207.9|38200.9|466
1715169600000|2024-05-08 12:00:00|38237.9|38230.9|38197.9|38190.9|38272.9|38265.9|38157.9|38150.9|1052
1715173200000|2024-05-08 13:00:00|38192.9|38185.9|38315.4|38308.4|38315.4|38308.4|38182.9|38175.9|2587
1715176800000|2024-05-08 14:00:00|38312.9|38305.9|38342.9|38335.9|38377.9|38370.9|38277.9|38270.9|1443
1715180400000|2024-05-08 15:00:00|38347.9|38340.9|38337.9|38330.9|38367.9|38360.9|38307.9|38300.9|1499
1715184000000|2024-05-08 16:00:00|38335.4|38328.4|38327.9|38320.9|38350.4|38343.4|38287.9|38280.9|612
1715187600000|2024-05-08 17:00:00|38330.4|38323.4|38357.9|38350.9|38367.9|38360.9|38305.4|38298.4|628
1715191200000|2024-05-08 18:00:00|38352.9|38345.9|38380.4|38373.4|38412.9|38405.9|38347.9|38340.9|822
1715194800000|2024-05-08 19:00:00|38377.9|38370.9|38422.9|38415.9|38432.9|38425.9|38352.9|38345.9|1132
1715198400000|2024-05-08 20:00:00|38417.9|38410.9|38379.4|38364.4|38430.4|38423.4|38370.4|38361.9|806
1715202000000|2024-05-08 21:00:00|38384.4|38369.4|38381|38351|38388.1|38369.4|38377.3|38347.3|17213
1715205600000|2024-05-08 22:00:00|38383.9|38353.9|38396.9|38381.9|38416.9|38401.9|38369.4|38347.6|90
1715209200000|2024-05-08 23:00:00|38401.9|38386.9|38275.4|38268.4|38414.4|38399.4|38272.9|38265.9|8530
1715212800000|2024-05-09 00:00:00|38277.9|38270.9|38287.9|38280.9|38365.4|38358.4|38115.4|38108.4|3222
1715216400000|2024-05-09 01:00:00|38282.9|38275.9|38360.4|38353.4|38380.4|38373.4|38235.4|38228.4|1754
1715220000000|2024-05-09 02:00:00|38362.9|38355.9|38427.9|38420.9|38432.9|38425.9|38310.4|38303.4|1638
1715223600000|2024-05-09 03:00:00|38430.4|38423.4|38348|38341|38462.9|38455.9|38348|38341|1239
1715227200000|2024-05-09 04:00:00|38350.5|38343.5|38273|38266|38380.5|38373.5|38253|38246|1151
1715230800000|2024-05-09 05:00:00|38270.5|38263.5|38075.5|38068.5|38288|38281|38073|38066|2567
1715234400000|2024-05-09 06:00:00|38073|38066|38055.5|38048.5|38098|38091|38020.5|38013.5|3694
1715238000000|2024-05-09 07:00:00|38060.5|38053.5|38088|38081|38100.5|38093.5|38053|38046|843
1715241600000|2024-05-09 08:00:00|38090.5|38083.5|38040.5|38033.5|38113|38106|38028|38021|791
1715245200000|2024-05-09 09:00:00|38038|38031|38013|38006|38063|38056|37978|37971|1076
1715248800000|2024-05-09 10:00:00|38010.5|38003.5|38053|38046|38075.5|38068.5|38010.5|38003.5|363
1715252400000|2024-05-09 11:00:00|38055.5|38048.5|38068|38061|38083|38076|38023|38016|365
1715256000000|2024-05-09 12:00:00|38065.5|38058.5|38108|38101|38143|38136|38053|38046|621
1715259600000|2024-05-09 13:00:00|38113|38106|38213|38206|38213|38206|38083|38076|1372
1715263200000|2024-05-09 14:00:00|38218|38211|38313|38306|38318|38311|38210.5|38203.5|2421
1715266800000|2024-05-09 15:00:00|38315.5|38308.5|38273|38266|38338|38331|38263|38256|1503
1715270400000|2024-05-09 16:00:00|38268|38261|38398|38391|38403|38396|38265.5|38258.5|1620
1715274000000|2024-05-09 17:00:00|38395.5|38388.5|38373|38366|38438|38431|38358|38351|1651
1715277600000|2024-05-09 18:00:00|38370.5|38363.5|38408|38401|38413|38406|38350.5|38343.5|819
1715281200000|2024-05-09 19:00:00|38405.5|38398.5|38438|38431|38438|38431|38383|38376|1078
1715284800000|2024-05-09 20:00:00|38435.5|38428.5|38437|38422|38448|38441|38423|38416|401
1715288400000|2024-05-09 21:00:00|38434.5|38419.5|38449.6|38419.6|38452.2|38424.5|38429.5|38413.7|11423
1715292000000|2024-05-09 22:00:00|38446.6|38416.6|38464.5|38449.5|38469.5|38454.5|38434.5|38409.2|73
1715295600000|2024-05-09 23:00:00|38467|38452|38443|38436|38488|38481|38418|38411|11914
1715299200000|2024-05-10 00:00:00|38480.5|38473.5|38638.1|38631.1|38758.1|38751.1|38473|38466|6577
1715302800000|2024-05-10 01:00:00|38640.6|38633.6|38358.1|38351.1|38693.1|38686.1|38278.1|38271.1|4137
1715306400000|2024-05-10 02:00:00|38355.6|38348.6|38235.6|38228.6|38390.6|38383.6|38138.1|38131.1|2704
1715310000000|2024-05-10 03:00:00|38233.1|38226.1|38258.1|38251.1|38298.1|38291.1|38190.6|38183.6|1196
1715313600000|2024-05-10 04:00:00|38263.1|38256.1|38215.6|38208.6|38268.1|38261.1|38128.1|38121.1|1383
1715317200000|2024-05-10 05:00:00|38213.1|38206.1|38258.1|38251.1|38263.1|38256.1|38138.1|38131.1|2068
1715320800000|2024-05-10 06:00:00|38263.1|38256.1|38275.6|38268.6|38280.6|38273.6|38203.1|38196.1|2316
1715324400000|2024-05-10 07:00:00|38280.6|38273.6|38303.1|38296.1|38338.1|38331.1|38275.6|38268.6|1197
1715328000000|2024-05-10 08:00:00|38305.6|38298.6|38378.1|38371.1|38380.6|38373.6|38268.1|38261.1|582
1715331600000|2024-05-10 09:00:00|38380.6|38373.6|38413.1|38406.1|38438.1|38431.1|38375.6|38368.6|887
1715335200000|2024-05-10 10:00:00|38418.1|38411.1|38388.1|38381.1|38423.1|38416.1|38378.1|38371.1|484
1715338800000|2024-05-10 11:00:00|38390.6|38383.6|38368.1|38361.1|38423.1|38416.1|38333.1|38326.1|746
1715342400000|2024-05-10 12:00:00|38365.6|38358.6|38343.1|38336.1|38408.1|38401.1|38338.1|38331.1|555
1715346000000|2024-05-10 13:00:00|38345.6|38338.6|38315.6|38308.6|38373.1|38366.1|38295.6|38288.6|1470
1715349600000|2024-05-10 14:00:00|38308.1|38301.1|38203.1|38196.1|38308.1|38301.1|38138.1|38131.1|2553
1715353200000|2024-05-10 15:00:00|38200.6|38193.6|38235.6|38228.6|38273.1|38266.1|38175.6|38168.6|1541
1715356800000|2024-05-10 16:00:00|38238.1|38231.1|38183.1|38176.1|38243.1|38236.1|38150.6|38143.6|1166
1715360400000|2024-05-10 17:00:00|38178.1|38171.1|38188.1|38181.1|38193.1|38186.1|38113.1|38106.1|757
1715364000000|2024-05-10 18:00:00|38185.6|38178.6|38178.1|38171.1|38205.6|38198.6|38163.1|38156.1|370
1715367600000|2024-05-10 19:00:00|38175.6|38168.6|38193.1|38186.1|38223.1|38216.1|38148.1|38141.1|754
1715371200000|2024-05-10 20:00:00|38190.6|38183.6|38217.1|38202.1|38233.1|38226.1|38175.6|38168.6|300
1715551200000|2024-05-12 22:00:00|38257.1|38242.1|38217.1|38202.1|38272.1|38257.1|38162.1|38147.1|124
1715554800000|2024-05-12 23:00:00|38214.6|38199.6|38180.6|38173.6|38243.1|38236.1|38165.6|38158.6|8804
1715558400000|2024-05-13 00:00:00|38178.1|38171.1|38198.1|38191.1|38248.1|38241.1|38050.6|38043.6|4174
1715562000000|2024-05-13 01:00:00|38193.1|38186.1|38125.9|38118.9|38195.6|38188.6|37968.1|37961.1|3159
1715565600000|2024-05-13 02:00:00|38123.4|38116.4|38198.4|38191.4|38288.4|38281.4|38123.4|38116.4|2187
1715569200000|2024-05-13 03:00:00|38200.9|38193.9|38138.4|38131.4|38265.9|38258.9|38138.4|38131.4|1400
1715572800000|2024-05-13 04:00:00|38135.9|38128.9|38108.4|38101.4|38170.9|38163.9|38058.4|38051.4|1027
1715576400000|2024-05-13 05:00:00|38110.9|38103.9|38173.4|38166.4|38198.4|38191.4|38085.9|38078.9|1749
1715580000000|2024-05-13 06:00:00|38168.4|38161.4|38123.4|38116.4|38173.4|38166.4|38098.4|38091.4|2092
1715583600000|2024-05-13 07:00:00|38125.9|38118.9|38118.4|38111.4|38133.4|38126.4|38068.4|38061.4|611
1715587200000|2024-05-13 08:00:00|38115.9|38108.9|38070.9|38063.9|38133.4|38126.4|38060.9|38053.9|335
1715590800000|2024-05-13 09:00:00|38073.4|38066.4|38083.4|38076.4|38113.4|38106.4|38065.9|38058.9|194
1715594400000|2024-05-13 10:00:00|38080.9|38073.9|38093.4|38086.4|38093.4|38086.4|38053.4|38046.4|352
1715598000000|2024-05-13 11:00:00|38088.4|38081.4|38123.4|38116.4|38135.9|38128.9|38083.4|38076.4|216
1715601600000|2024-05-13 12:00:00|38125.9|38118.9|38083.4|38076.4|38138.4|38131.4|38070.9|38063.9|651
1715605200000|2024-05-13 13:00:00|38080.9|38073.9|38153.4|38146.4|38158.4|38151.4|38008.4|38001.4|1547
1715608800000|2024-05-13 14:00:00|38158.4|38151.4|38118.4|38111.4|38223.4|38216.4|38103.4|38096.4|1490
1715612400000|2024-05-13 15:00:00|38120.9|38113.9|38173.4|38166.4|38175.9|38168.9|38103.4|38096.4|969
1715616000000|2024-05-13 16:00:00|38170.9|38163.9|38185.9|38178.9|38235.9|38228.9|38170.9|38163.9|836
1715619600000|2024-05-13 17:00:00|38188.4|38181.4|38165.9|38158.9|38190.9|38183.9|38105.9|38098.9|764
1715623200000|2024-05-13 18:00:00|38163.4|38156.4|38203.4|38196.4|38208.4|38201.4|38148.4|38141.4|426
1715626800000|2024-05-13 19:00:00|38205.9|38198.9|38183.4|38176.4|38218.4|38211.4|38148.4|38141.4|730
1715630400000|2024-05-13 20:00:00|38185.9|38178.9|38177.4|38162.4|38193.4|38186.4|38150.9|38143.9|209
1715634000000|2024-05-13 21:00:00|38174.9|38159.9|38206.9|38176.9|38214.9|38199.9|38174.9|38159.9|9025
1715637600000|2024-05-13 22:00:00|38203|38173|38199.9|38184.9|38214.9|38199.9|38184.9|38169.9|25
1715641200000|2024-05-13 23:00:00|38204.9|38189.9|38243.4|38236.4|38293.4|38286.4|38198.4|38184.9|7963
1715644800000|2024-05-14 00:00:00|38253.4|38246.4|38355.9|38348.9|38495.9|38488.9|38253.4|38246.4|5122
1715648400000|2024-05-14 01:00:00|38358.4|38351.4|38240.9|38233.9|38373.4|38366.4|38168.4|38161.4|2330
1715652000000|2024-05-14 02:00:00|38243.4|38236.4|38160.9|38153.9|38258.4|38251.4|38143.4|38136.4|890
1715655600000|2024-05-14 03:00:00|38158.4|38151.4|38173.4|38166.4|38173.4|38166.4|38083.4|38076.4|1345
1715659200000|2024-05-14 04:00:00|38175.9|38168.9|38250.9|38243.9|38295.9|38288.9|38170.9|38163.9|1182
1715662800000|2024-05-14 05:00:00|38248.4|38241.4|38303.4|38296.4|38333.4|38326.4|38203.4|38196.4|1916
1715666400000|2024-05-14 06:00:00|38318.4|38311.4|38280.9|38273.9|38338.4|38331.4|38248.4|38241.4|2781
1715670000000|2024-05-14 07:00:00|38278.4|38271.4|38298.4|38291.4|38310.9|38303.9|38255.9|38248.9|650
1715673600000|2024-05-14 08:00:00|38293.4|38286.4|38293.4|38286.4|38308.4|38301.4|38275.9|38268.9|285
1715677200000|2024-05-14 09:00:00|38290.9|38283.9|38278.4|38271.4|38293.4|38286.4|38235.9|38228.9|189
1715680800000|2024-05-14 10:00:00|38280.9|38273.9|38278.4|38271.4|38283.4|38276.4|38240.9|38233.9|310
1715684400000|2024-05-14 11:00:00|38275.9|38268.9|38290.9|38283.9|38298.4|38291.4|38260.9|38253.9|289
1715688000000|2024-05-14 12:00:00|38288.4|38281.4|38393.4|38386.4|38413.4|38406.4|38180.9|38173.9|994
1715691600000|2024-05-14 13:00:00|38395.9|38388.9|38418.4|38411.4|38468.4|38461.4|38388.4|38381.4|1264
1715695200000|2024-05-14 14:00:00|38413.4|38406.4|38383.4|38376.4|38468.4|38461.4|38330.9|38323.9|1718
1715698800000|2024-05-14 15:00:00|38380.9|38373.9|38425.9|38418.9|38428.4|38421.4|38353.4|38346.4|800
1715702400000|2024-05-14 16:00:00|38423.4|38416.4|38438.4|38431.4|38468.4|38461.4|38408.4|38401.4|641
1715706000000|2024-05-14 17:00:00|38443.4|38436.4|38473.4|38466.4|38483.4|38476.4|38415.9|38408.9|340
1715709600000|2024-05-14 18:00:00|38475.9|38468.9|38578.4|38571.4|38583.4|38576.4|38470.9|38463.9|710
1715713200000|2024-05-14 19:00:00|38575.9|38568.9|38585.9|38578.9|38608.4|38601.4|38553.4|38546.4|614
1715716800000|2024-05-14 20:00:00|38583.4|38576.4|38612.4|38597.4|38617.4|38602.4|38563.4|38556.4|265
1715720400000|2024-05-14 21:00:00|38609.9|38594.9|38611.3|38581.3|38615.9|38599.9|38594.9|38578.8|6500
1715724000000|2024-05-14 22:00:00|38612.9|38582.9|38657.4|38642.4|38662.4|38647.4|38587.4|38572.4|73
1715727600000|2024-05-14 23:00:00|38664.9|38649.9|38633.4|38626.4|38683.4|38676.4|38603.4|38596.4|9677
1715731200000|2024-05-15 00:00:00|38628.4|38621.4|38538.4|38531.4|38835.9|38828.9|38530.9|38523.9|6628
1715734800000|2024-05-15 01:00:00|38535.9|38528.9|38523.4|38516.4|38600.9|38593.9|38468.4|38461.4|3039
1715738400000|2024-05-15 02:00:00|38525.9|38518.9|38548.4|38541.4|38570.9|38563.9|38458.4|38451.4|1790
1715742000000|2024-05-15 03:00:00|38545.9|38538.9|38498.4|38491.4|38635.9|38628.9|38493.4|38486.4|2275
1715745600000|2024-05-15 04:00:00|38495.9|38488.9|38408.4|38401.4|38498.4|38491.4|38395.9|38388.9|2379
1715749200000|2024-05-15 05:00:00|38405.9|38398.9|38388.4|38381.4|38418.4|38411.4|38338.4|38331.4|2577
1715752800000|2024-05-15 06:00:00|38385.9|38378.9|38393.4|38386.4|38413.4|38406.4|38363.4|38356.4|2584
1715756400000|2024-05-15 07:00:00|38390.9|38383.9|38358.4|38351.4|38408.4|38401.4|38343.4|38336.4|772
1715760000000|2024-05-15 08:00:00|38360.9|38353.9|38320.9|38313.9|38370.9|38363.9|38290.9|38283.9|650
1715763600000|2024-05-15 09:00:00|38318.4|38311.4|38340.9|38333.9|38355.9|38348.9|38288.4|38281.4|750
1715767200000|2024-05-15 10:00:00|38343.4|38336.4|38318.4|38311.4|38358.4|38351.4|38308.4|38301.4|534
1715770800000|2024-05-15 11:00:00|38313.4|38306.4|38325.9|38318.9|38348.4|38341.4|38303.4|38296.4|489
1715774400000|2024-05-15 12:00:00|38328.4|38321.4|38455.9|38448.9|38540.9|38533.9|38273.4|38266.4|3771
1715778000000|2024-05-15 13:00:00|38458.4|38451.4|38460.9|38453.9|38510.9|38503.9|38395.9|38388.9|1826
1715781600000|2024-05-15 14:00:00|38463.4|38456.4|38503.4|38496.4|38513.4|38506.4|38430.9|38423.9|1655
1715785200000|2024-05-15 15:00:00|38505.9|38498.9|38548.4|38541.4|38575.9|38568.9|38488.4|38481.4|2096
1715788800000|2024-05-15 16:00:00|38550.9|38543.9|38603.4|38596.4|38608.4|38601.4|38523.4|38516.4|1035
1715792400000|2024-05-15 17:00:00|38605.9|38598.9|38613.4|38606.4|38623.4|38616.4|38588.4|38581.4|840
1715796000000|2024-05-15 18:00:00|38610.9|38603.9|38658.4|38651.4|38678.4|38671.4|38608.4|38601.4|792
1715799600000|2024-05-15 19:00:00|38653.4|38646.4|38713.4|38706.4|38728.4|38721.4|38628.4|38621.4|1325
1715803200000|2024-05-15 20:00:00|38710.9|38703.9|38714.9|38699.9|38718.4|38711.4|38660.9|38653.9|372
1715806800000|2024-05-15 21:00:00|38712.4|38697.4|38735.7|38705.7|38742.6|38722.4|38712.4|38697.4|10200
1715810400000|2024-05-15 22:00:00|38738|38708|38777.4|38762.4|38787.4|38772.4|38736.1|38706.1|185
1715814000000|2024-05-15 23:00:00|38782.4|38767.4|38755.9|38748.9|38802.4|38791.4|38728.4|38721.4|14606
1715817600000|2024-05-16 00:00:00|38743.4|38736.4|38613.4|38606.4|38898.4|38891.4|38520.9|38513.9|6722
1715821200000|2024-05-16 01:00:00|38618.4|38611.4|38640.9|38633.9|38763.4|38756.4|38578.4|38571.4|2625
1715824800000|2024-05-16 02:00:00|38635.9|38628.9|38675.9|38668.9|38698.4|38691.4|38583.4|38576.4|1318
1715828400000|2024-05-16 03:00:00|38678.4|38671.4|38708.4|38701.4|38740.9|38733.9|38653.4|38646.4|1120
1715832000000|2024-05-16 04:00:00|38705.9|38698.9|38780.9|38773.9|38808.4|38801.4|38685.9|38678.9|1621
1715835600000|2024-05-16 05:00:00|38778.4|38771.4|38928.4|38921.4|38963.4|38956.4|38728.4|38721.4|4108
1715839200000|2024-05-16 06:00:00|38923.4|38916.4|38893.4|38886.4|38928.4|38921.4|38858.4|38851.4|3080
1715842800000|2024-05-16 07:00:00|38895.9|38888.9|38830.9|38823.9|38898.4|38891.4|38810.9|38803.9|854
1715846400000|2024-05-16 08:00:00|38828.4|38821.4|38833.4|38826.4|38883.4|38876.4|38818.4|38811.4|750
1715850000000|2024-05-16 09:00:00|38835.9|38828.9|38838.4|38831.4|38875.9|38868.9|38828.4|38821.4|379
1715853600000|2024-05-16 10:00:00|38840.9|38833.9|38853.4|38846.4|38873.4|38866.4|38823.4|38816.4|206
1715857200000|2024-05-16 11:00:00|38855.9|38848.9|38918.4|38911.4|38945.9|38938.9|38848.4|38841.4|487
1715860800000|2024-05-16 12:00:00|38915.9|38908.9|38965.9|38958.9|38978.4|38971.4|38893.4|38886.4|1110
1715864400000|2024-05-16 13:00:00|38963.4|38956.4|38868.4|38861.4|38965.9|38958.9|38853.4|38846.4|1193
1715868000000|2024-05-16 14:00:00|38873.4|38866.4|38840.9|38833.9|38898.4|38891.4|38820.9|38813.9|1120
1715871600000|2024-05-16 15:00:00|38843.4|38836.4|38723.4|38716.4|38845.9|38838.9|38723.4|38716.4|1759
1715875200000|2024-05-16 16:00:00|38725.9|38718.9|38725.9|38718.9|38760.9|38753.9|38683.4|38676.4|738
1715878800000|2024-05-16 17:00:00|38728.4|38721.4|38663.4|38656.4|38748.4|38741.4|38648.4|38641.4|621
1715882400000|2024-05-16 18:00:00|38665.9|38658.9|38605.9|38598.9|38665.9|38658.9|38575.9|38568.9|760
1715886000000|2024-05-16 19:00:00|38608.4|38601.4|38560.9|38553.9|38640.9|38633.9|38550.9|38543.9|845
1715889600000|2024-05-16 20:00:00|38558.4|38551.4|38534.9|38519.9|38563.4|38556.4|38528.4|38517.4|343
1715893200000|2024-05-16 21:00:00|38537.4|38522.4|38578.9|38548.9|38580.5|38550.5|38537.4|38522.4|9059
1715896800000|2024-05-16 22:00:00|38576.5|38546.5|38585.2|38570.2|38597.4|38582.4|38542.4|38527.4|68
1715900400000|2024-05-16 23:00:00|38587.7|38572.7|38623.7|38616.7|38648.7|38641.7|38580.2|38565.2|12382
1715904000000|2024-05-17 00:00:00|38616.2|38609.2|38573.7|38566.7|38688.7|38681.7|38536.2|38529.2|5086
1715907600000|2024-05-17 01:00:00|38576.2|38569.2|38803.7|38796.7|38811.2|38804.2|38558.7|38551.7|2875
1715911200000|2024-05-17 02:00:00|38806.2|38799.2|38718.7|38711.7|38811.2|38804.2|38708.7|38701.7|1103
1715914800000|2024-05-17 03:00:00|38721.2|38714.2|38813.7|38806.7|38851.2|38844.2|38708.7|38701.7|1382
1715918400000|2024-05-17 04:00:00|38816.2|38809.2|38753.7|38746.7|38828.7|38821.7|38753.7|38746.7|1188
1715922000000|2024-05-17 05:00:00|38756.2|38749.2|38766.2|38759.2|38778.7|38771.7|38683.7|38676.7|2359
1715925600000|2024-05-17 06:00:00|38773.7|38766.7|38723.7|38716.7|38773.7|38766.7|38721.2|38714.2|1466
1715929200000|2024-05-17 07:00:00|38728.7|38721.7|38743.7|38736.7|38758.7|38751.7|38721.2|38714.2|437
1715932800000|2024-05-17 08:00:00|38746.2|38739.2|38703.7|38696.7|38753.7|38746.7|38678.7|38671.7|534
1715936400000|2024-05-17 09:00:00|38706.2|38699.2|38748.7|38741.7|38758.7|38751.7|38703.7|38696.7|185
1715940000000|2024-05-17 10:00:00|38751.2|38744.2|38788.7|38781.7|38788.7|38781.7|38736.2|38729.2|367
1715943600000|2024-05-17 11:00:00|38786.2|38779.2|38793.7|38786.7|38813.7|38806.7|38773.7|38766.7|514
1715947200000|2024-05-17 12:00:00|38796.2|38789.2|38796.2|38789.2|38803.7|38796.7|38768.7|38761.7|465
1715950800000|2024-05-17 13:00:00|38793.7|38786.7|38713.7|38706.7|38813.7|38806.7|38711.2|38704.2|1038
1715954400000|2024-05-17 14:00:00|38716.2|38709.2|38768.7|38761.7|38853.7|38846.7|38661.2|38654.2|1976
1715958000000|2024-05-17 15:00:00|38763.7|38756.7|38738.7|38731.7|38768.7|38761.7|38613.7|38606.7|2172
1715961600000|2024-05-17 16:00:00|38736.2|38729.2|38736.2|38729.2|38763.7|38756.7|38706.2|38699.2|815
1715965200000|2024-05-17 17:00:00|38733.7|38726.7|38718.7|38711.7|38761.2|38754.2|38711.2|38704.2|378
1715968800000|2024-05-17 18:00:00|38716.2|38709.2|38738.7|38731.7|38741.2|38734.2|38643.7|38636.7|553
1715972400000|2024-05-17 19:00:00|38736.2|38729.2|38751.2|38744.2|38763.7|38756.7|38718.7|38711.7|769
1715976000000|2024-05-17 20:00:00|38748.7|38741.7|38677.7|38662.7|38748.7|38741.7|38671.2|38662.7|309
1716156000000|2024-05-19 22:00:00|38722.7|38702.7|38810.2|38795.2|38827.7|38812.7|38722.7|38702.7|188
1716159600000|2024-05-19 23:00:00|38812.7|38797.7|38756.2|38749.2|38843.7|38836.7|38743.7|38736.7|10043
1716163200000|2024-05-20 00:00:00|38766.2|38759.2|39241.2|39234.2|39246.2|39239.2|38698.7|38691.7|8207
1716166800000|2024-05-20 01:00:00|39238.7|39231.7|39393.9|39386.9|39453.9|39446.9|39231.2|39224.2|6071
1716170400000|2024-05-20 02:00:00|39391.4|39384.4|39283.9|39276.9|39398.9|39391.9|39256.4|39249.4|2075
1716174000000|2024-05-20 03:00:00|39281.4|39274.4|39178.9|39171.9|39293.9|39286.9|39143.9|39136.9|2283
1716177600000|2024-05-20 04:00:00|39181.4|39174.4|39158.9|39151.9|39238.9|39231.9|39126.4|39119.4|1732
1716181200000|2024-05-20 05:00:00|39153.9|39146.9|39093.9|39086.9|39173.9|39166.9|39023.9|39016.9|3856
1716184800000|2024-05-20 06:00:00|39088.9|39081.9|39116.4|39109.4|39481.4|39474.4|39048.9|39041.9|3187
1716188400000|2024-05-20 07:00:00|39113.9|39106.9|39136.4|39129.4|39141.4|39134.4|39063.9|39056.9|1277
1716192000000|2024-05-20 08:00:00|39133.9|39126.9|39121.4|39114.4|39138.9|39131.9|39093.9|39086.9|379
1716195600000|2024-05-20 09:00:00|39118.9|39111.9|39091.4|39084.4|39133.9|39126.9|39078.9|39071.9|269
1716199200000|2024-05-20 10:00:00|39093.9|39086.9|39093.9|39086.9|39103.9|39096.9|39073.9|39066.9|106
1716202800000|2024-05-20 11:00:00|39096.4|39089.4|39128.9|39121.9|39138.9|39131.9|39083.9|39076.9|475
1716206400000|2024-05-20 12:00:00|39131.4|39124.4|39118.9|39111.9|39163.9|39156.9|39093.9|39086.9|449
1716210000000|2024-05-20 13:00:00|39123.9|39116.9|39183.9|39176.9|39183.9|39176.9|39048.9|39041.9|1036
1716213600000|2024-05-20 14:00:00|39188.9|39181.9|39228.9|39221.9|39278.9|39271.9|39171.4|39164.4|1823
1716217200000|2024-05-20 15:00:00|39226.4|39219.4|39268.9|39261.9|39283.9|39276.9|39171.4|39164.4|1283
1716220800000|2024-05-20 16:00:00|39266.4|39259.4|39353.9|39346.9|39363.9|39356.9|39243.9|39236.9|1012
1716224400000|2024-05-20 17:00:00|39356.4|39349.4|39293.9|39286.9|39363.9|39356.9|39268.9|39261.9|740
1716228000000|2024-05-20 18:00:00|39288.9|39281.9|39288.9|39281.9|39301.4|39294.4|39183.9|39176.9|957
1716231600000|2024-05-20 19:00:00|39286.4|39279.4|39293.9|39286.9|39298.9|39291.9|39256.4|39249.4|1014
1716235200000|2024-05-20 20:00:00|39296.4|39289.4|39235.4|39220.4|39308.9|39301.9|39223.9|39212.9|234
1716238800000|2024-05-20 21:00:00|39232.9|39217.9|39243.7|39213.7|39243.7|39220.4|39230.4|39208.2|17151
1716242400000|2024-05-20 22:00:00|39241.1|39211.1|39235.4|39220.4|39257.9|39242.9|39222.9|39207.8|53
1716246000000|2024-05-20 23:00:00|39237.9|39222.9|39323.9|39316.9|39328.9|39321.9|39232.9|39217.9|8984
1716249600000|2024-05-21 00:00:00|39313.9|39306.9|39228.9|39221.9|39366.4|39359.4|39203.9|39196.9|4042
1716253200000|2024-05-21 01:00:00|39223.9|39216.9|39139|39132|39254|39247|39124|39117|2234
1716256800000|2024-05-21 02:00:00|39136.5|39129.5|39159|39152|39169|39162|39096.5|39089.5|1258
1716260400000|2024-05-21 03:00:00|39156.5|39149.5|39109|39102|39209|39202|39104|39097|1215
1716264000000|2024-05-21 04:00:00|39106.5|39099.5|39064|39057|39121.5|39114.5|39039|39032|1482
1716267600000|2024-05-21 05:00:00|39061.5|39054.5|38959|38952|39061.5|39054.5|38954|38947|2262
1716271200000|2024-05-21 06:00:00|38954|38947|38954|38947|38969|38962|38904|38897|2380
1716274800000|2024-05-21 07:00:00|38951.5|38944.5|38999|38992|39006.5|38999.5|38944|38937|901
1716278400000|2024-05-21 08:00:00|38996.5|38989.5|38984|38977|39009|39002|38959|38952|470
1716282000000|2024-05-21 09:00:00|38981.5|38974.5|38914|38907|38996.5|38989.5|38914|38907|1056
1716285600000|2024-05-21 10:00:00|38916.5|38909.5|38984|38977|38984|38977|38909|38902|402
1716289200000|2024-05-21 11:00:00|38986.5|38979.5|38984|38977|38996.5|38989.5|38964|38957|346
1716292800000|2024-05-21 12:00:00|38989|38982|38926.5|38919.5|38999|38992|38914|38907|712
1716296400000|2024-05-21 13:00:00|38929|38922|38829|38822|38939|38932|38814|38807|2612
1716300000000|2024-05-21 14:00:00|38834|38827|38919|38912|38974|38967|38824|38817|1663
1716303600000|2024-05-21 15:00:00|38916.5|38909.5|38834|38827|38939|38932|38811.5|38804.5|1471
1716307200000|2024-05-21 16:00:00|38836.5|38829.5|38809|38802|38859|38852|38784|38777|1109
1716310800000|2024-05-21 17:00:00|38806.5|38799.5|38864|38857|38869|38862|38764|38757|703
1716314400000|2024-05-21 18:00:00|38866.5|38859.5|38839|38832|38869|38862|38809|38802|402
1716318000000|2024-05-21 19:00:00|38836.5|38829.5|38864|38857|38879|38872|38824|38817|857
1716321600000|2024-05-21 20:00:00|38869|38862|38880.5|38865.5|38884|38877|38849|38842|260
1716325200000|2024-05-21 21:00:00|38878|38863|38900.2|38870.2|38900.7|38878|38875.5|38860.5|9621
1716328800000|2024-05-21 22:00:00|38897.1|38867.1|38963|38948|38963|38948|38895.5|38865.9|169
1716332400000|2024-05-21 23:00:00|38965.5|38950.5|38891.5|38884.5|38970.5|38955.5|38874|38867|10284
1716336000000|2024-05-22 00:00:00|38889|38882|38676.5|38669.5|38889|38882|38651.5|38644.5|5710
1716339600000|2024-05-22 01:00:00|38679|38672|38706.6|38699.6|38754|38747|38634.1|38627.1|2797
1716343200000|2024-05-22 02:00:00|38704.1|38697.1|38766.6|38759.6|38779.1|38772.1|38704.1|38697.1|1021
1716346800000|2024-05-22 03:00:00|38764.1|38757.1|38769.1|38762.1|38784.1|38777.1|38674.1|38667.1|1198
1716350400000|2024-05-22 04:00:00|38766.6|38759.6|38616.6|38609.6|38774.1|38767.1|38614.1|38607.1|1268
1716354000000|2024-05-22 05:00:00|38619.1|38612.1|38621.6|38614.6|38684.1|38677.1|38599.1|38592.1|2591
1716357600000|2024-05-22 06:00:00|38619.1|38612.1|38621.6|38614.6|38649.1|38642.1|38591.6|38584.6|2762
1716361200000|2024-05-22 07:00:00|38624.1|38617.1|38564.1|38557.1|38629.1|38622.1|38544.1|38537.1|1250
1716364800000|2024-05-22 08:00:00|38559.1|38552.1|38546.6|38539.6|38589.1|38582.1|38534.1|38527.1|490
1716368400000|2024-05-22 09:00:00|38544.1|38537.1|38474.1|38467.1|38564.1|38557.1|38464.1|38457.1|506
1716372000000|2024-05-22 10:00:00|38476.6|38469.6|38484.1|38477.1|38499.1|38492.1|38464.1|38457.1|338
1716375600000|2024-05-22 11:00:00|38486.6|38479.6|38544.1|38537.1|38569.1|38562.1|38486.6|38479.6|483
1716379200000|2024-05-22 12:00:00|38546.6|38539.6|38599.1|38592.1|38604.1|38597.1|38524.1|38517.1|696
1716382800000|2024-05-22 13:00:00|38596.6|38589.6|38611.6|38604.6|38639.1|38632.1|38571.6|38564.6|1034
1716386400000|2024-05-22 14:00:00|38614.1|38607.1|38651.6|38644.6|38659.1|38652.1|38539.1|38532.1|1460
1716390000000|2024-05-22 15:00:00|38654.1|38647.1|38651.6|38644.6|38694.1|38687.1|38574.1|38567.1|1601
1716393600000|2024-05-22 16:00:00|38649.1|38642.1|38679.1|38672.1|38709.1|38702.1|38644.1|38637.1|508
1716397200000|2024-05-22 17:00:00|38681.6|38674.6|38631.6|38624.6|38696.6|38689.6|38604.1|38597.1|679
1716400800000|2024-05-22 18:00:00|38629.1|38622.1|38564.1|38557.1|38639.1|38632.1|38469.1|38462.1|1392
1716404400000|2024-05-22 19:00:00|38561.6|38554.6|38641.6|38634.6|38646.6|38639.6|38499.1|38492.1|1056
1716408000000|2024-05-22 20:00:00|38644.1|38637.1|38770.6|38755.6|38796.6|38789.6|38559.1|38552.1|2193
1716411600000|2024-05-22 21:00:00|38773.1|38758.1|38830.5|38800.5|38832.4|38802.4|38770.6|38755.6|11207
1716415200000|2024-05-22 22:00:00|38845.8|38815.8|38875.6|38860.6|38885.6|38870.6|38840.2|38810.2|288
1716418800000|2024-05-22 23:00:00|38878.1|38863.1|38896.6|38889.6|38910.6|38897.1|38821.6|38814.6|10417
1716422400000|2024-05-23 00:00:00|38901.6|38894.6|38839.1|38832.1|38969.1|38962.1|38626.6|38619.6|5906
1716426000000|2024-05-23 01:00:00|38849.1|38842.1|38849.1|38842.1|38939.1|38932.1|38809.1|38802.1|2319
1716429600000|2024-05-23 02:00:00|38851.6|38844.6|38984.1|38977.1|38984.1|38977.1|38839.1|38832.1|1200
1716433200000|2024-05-23 03:00:00|38989.1|38982.1|39101.6|39094.6|39104.1|39097.1|38984.1|38977.1|3277
1716436800000|2024-05-23 04:00:00|39099.1|39092.1|39099.1|39092.1|39149.1|39142.1|39064.1|39057.1|2518
1716440400000|2024-05-23 05:00:00|39096.6|39089.6|39129.1|39122.1|39139.1|39132.1|39029.1|39022.1|2690
1716444000000|2024-05-23 06:00:00|39119.1|39112.1|39079.1|39072.1|39134.1|39127.1|39064.1|39057.1|2741
1716447600000|2024-05-23 07:00:00|39076.6|39069.6|39109.1|39102.1|39134.1|39127.1|39071.6|39064.6|913
1716451200000|2024-05-23 08:00:00|39106.6|39099.6|39039.1|39032.1|39129.1|39122.1|39036.6|39029.6|865
1716454800000|2024-05-23 09:00:00|39036.6|39029.6|39039.1|39032.1|39064.1|39057.1|39009.1|39002.1|235
1716458400000|2024-05-23 10:00:00|39036.6|39029.6|39099.1|39092.1|39099.1|39092.1|39024.1|39017.1|290
1716462000000|2024-05-23 11:00:00|39104.1|39097.1|39109.1|39102.1|39116.6|39109.6|39074.1|39067.1|390
1716465600000|2024-05-23 12:00:00|39106.6|39099.6|39174.1|39167.1|39189.1|39182.1|39094.1|39087.1|836
1716469200000|2024-05-23 13:00:00|39176.6|39169.6|38874.1|38867.1|39194.1|39187.1|38866.6|38859.6|3062
1716472800000|2024-05-23 14:00:00|38871.6|38864.6|38696.6|38689.6|38929.1|38922.1|38679.1|38672.1|2792
1716476400000|2024-05-23 15:00:00|38699.1|38692.1|38884.1|38877.1|38904.1|38897.1|38686.6|38679.6|2592
1716480000000|2024-05-23 16:00:00|38881.6|38874.6|38799.1|38792.1|38929.1|38922.1|38796.6|38789.6|1161
1716483600000|2024-05-23 17:00:00|38801.6|38794.6|38624.1|38617.1|38814.1|38807.1|38616.6|38609.6|1710
1716487200000|2024-05-23 18:00:00|38621.6|38614.6|38436.6|38429.6|38634.1|38627.1|38434.1|38427.1|1708
1716490800000|2024-05-23 19:00:00|38434.1|38427.1|38561.6|38554.6|38574.1|38567.1|38434.1|38427.1|2480
1716494400000|2024-05-23 20:00:00|38559.1|38552.1|38568.1|38553.1|38568.1|38559.6|38529.1|38522.1|300
1716498000000|2024-05-23 21:00:00|38563.1|38548.1|38571.1|38541.1|38576.2|38553.1|38555.6|38535.9|14344
1716501600000|2024-05-23 22:00:00|38575.3|38545.3|38563.1|38548.1|38583.8|38553.8|38510.6|38495.6|81
1716505200000|2024-05-23 23:00:00|38565.6|38550.6|38436.6|38429.6|38568.1|38553.1|38414.1|38407.1|16884
1716508800000|2024-05-24 00:00:00|38431.6|38424.6|38569.1|38562.1|38616.6|38609.6|38364.1|38357.1|5759
1716512400000|2024-05-24 01:00:00|38564.1|38557.1|38599.3|38592.3|38721.6|38714.6|38559.1|38552.1|3156
1716516000000|2024-05-24 02:00:00|38606.8|38599.8|38699.3|38692.3|38706.8|38699.8|38599.3|38592.3|1390
1716519600000|2024-05-24 03:00:00|38696.8|38689.8|38639.3|38632.3|38714.3|38707.3|38626.8|38619.8|1233
1716523200000|2024-05-24 04:00:00|38641.8|38634.8|38719.3|38712.3|38754.3|38747.3|38629.3|38622.3|1412
1716526800000|2024-05-24 05:00:00|38716.8|38709.8|38619.3|38612.3|38741.8|38734.8|38569.3|38562.3|2774
1716530400000|2024-05-24 06:00:00|38626.8|38619.8|38589.3|38582.3|38629.3|38622.3|38574.3|38567.3|3088
1716534000000|2024-05-24 07:00:00|38594.3|38587.3|38616.8|38609.8|38621.8|38614.8|38559.3|38552.3|1228
1716537600000|2024-05-24 08:00:00|38614.3|38607.3|38679.3|38672.3|38684.3|38677.3|38604.3|38597.3|474
1716541200000|2024-05-24 09:00:00|38681.8|38674.8|38674.3|38667.3|38684.3|38677.3|38646.8|38639.8|264
1716544800000|2024-05-24 10:00:00|38669.3|38662.3|38674.3|38667.3|38699.3|38692.3|38664.3|38657.3|293
1716548400000|2024-05-24 11:00:00|38679.3|38672.3|38689.3|38682.3|38704.3|38697.3|38664.3|38657.3|371
1716552000000|2024-05-24 12:00:00|38691.8|38684.8|38676.8|38669.8|38719.3|38712.3|38624.3|38617.3|1186
1716555600000|2024-05-24 13:00:00|38679.3|38672.3|38676.8|38669.8|38754.3|38747.3|38656.8|38649.8|1304
1716559200000|2024-05-24 14:00:00|38681.8|38674.8|38789.3|38782.3|38799.3|38792.3|38681.8|38674.8|1308
1716562800000|2024-05-24 15:00:00|38791.8|38784.8|38739.3|38732.3|38884.3|38877.3|38724.3|38717.3|1888
1716566400000|2024-05-24 16:00:00|38736.8|38729.8|38824.3|38817.3|38864.3|38857.3|38734.3|38727.3|1137
1716570000000|2024-05-24 17:00:00|38826.8|38819.8|38809.3|38802.3|38844.3|38837.3|38754.3|38747.3|374
1716573600000|2024-05-24 18:00:00|38806.8|38799.8|38799.3|38792.3|38849.3|38842.3|38794.3|38787.3|315
1716577200000|2024-05-24 19:00:00|38796.8|38789.8|38806.8|38799.8|38809.3|38802.3|38734.3|38727.3|1010
1716580800000|2024-05-24 20:00:00|38804.3|38797.3|38808.3|38793.3|38814.3|38807.3|38779.3|38772.3|261
1716760800000|2024-05-26 22:00:00|38823.3|38808.3|38815.8|38800.8|38865.8|38850.8|38803.3|38788.3|87
1716764400000|2024-05-26 23:00:00|38813.3|38798.3|38776.8|38769.8|38815.8|38800.8|38751.8|38744.8|10656
1716768000000|2024-05-27 00:00:00|38791.8|38784.8|38749.3|38742.3|38811.8|38804.8|38694.3|38687.3|2600
1716771600000|2024-05-27 01:00:00|38751.8|38744.8|38742|38735|38779.3|38772.3|38666.8|38659.8|1398
1716775200000|2024-05-27 02:00:00|38739.5|38732.5|38704.5|38697.5|38774.5|38767.5|38692|38685|841
1716778800000|2024-05-27 03:00:00|38707|38700|38739.5|38732.5|38784.5|38777.5|38672|38665|1174
1716782400000|2024-05-27 04:00:00|38737|38730|38777|38770|38787|38780|38694.5|38687.5|1177
1716786000000|2024-05-27 05:00:00|38779.5|38772.5|38899.5|38892.5|38899.5|38892.5|38777|38770|2396
1716789600000|2024-05-27 06:00:00|38897|38890|38904.5|38897.5|38937|38930|38884.5|38877.5|2339
1716793200000|2024-05-27 07:00:00|38909.5|38902.5|38869.5|38862.5|38909.5|38902.5|38869.5|38862.5|374
1716796800000|2024-05-27 08:00:00|38872|38865|38894.5|38887.5|38902|38895|38859.5|38852.5|185
1716800400000|2024-05-27 09:00:00|38897|38890|38884.5|38877.5|38904.5|38897.5|38869.5|38862.5|140
1716804000000|2024-05-27 10:00:00|38882|38875|38899.5|38892.5|38904.5|38897.5|38874.5|38867.5|142
1716807600000|2024-05-27 11:00:00|38897|38890|38894.5|38887.5|38909.5|38902.5|38889.5|38882.5|77
1716811200000|2024-05-27 12:00:00|38892|38885|38854.5|38847.5|38914.5|38907.5|38849.5|38842.5|304
1716814800000|2024-05-27 13:00:00|38857|38850|38904.5|38897.5|38972|38965|38857|38850|692
1716818400000|2024-05-27 14:00:00|38907|38900|38939.5|38932.5|38962|38955|38884.5|38877.5|220
1716822000000|2024-05-27 15:00:00|38937|38930|38977|38970|38979.5|38972.5|38934.5|38927.5|529
1716825600000|2024-05-27 16:00:00|38974.5|38967.5|38963.5|38948.5|38987|38980|38952|38943.5|193
1716829200000|2024-05-27 17:00:00|38961|38946|38971|38956|38976|38961|38943.5|38928.5|78
1716832800000|2024-05-27 18:00:00|38973.5|38958.5|38961|38946|38973.5|38958.5|38958.5|38943.5|4
1716836400000|2024-05-27 19:00:00|38963.5|38948.5|38966|38951|38968.5|38953.5|38961|38946|5
1716840000000|2024-05-27 20:00:00|38963.5|38948.5|38988.5|38973.5|38988.5|38973.5|38958.5|38943.5|130
1716843600000|2024-05-27 21:00:00|38991|38976|38988.1|38958.1|38991|38976|38981|38957.8|5267
1716847200000|2024-05-27 22:00:00|38994.2|38964.2|38978.5|38963.5|39003.5|38988.5|38963.5|38948.5|207
1716850800000|2024-05-27 23:00:00|38976|38961|38909.5|38902.5|38981|38970|38909.5|38902.5|648
1716854400000|2024-05-28 00:00:00|38912|38905|38874.5|38867.5|38999.5|38992.5|38794.5|38787.5|3004
1716858000000|2024-05-28 01:00:00|38872|38865|38819.6|38812.6|38894.5|38887.5|38762.1|38755.1|1570
1716861600000|2024-05-28 02:00:00|38822.1|38815.1|38839.6|38832.6|38844.6|38837.6|38759.6|38752.6|1030
1716865200000|2024-05-28 03:00:00|38837.1|38830.1|38839.6|38832.6|38854.6|38847.6|38764.6|38757.6|974
1716868800000|2024-05-28 04:00:00|38837.1|38830.1|38819.6|38812.6|38879.6|38872.6|38814.6|38807.6|652
1716872400000|2024-05-28 05:00:00|38822.1|38815.1|38864.6|38857.6|38892.1|38885.1|38794.6|38787.6|2024
1716876000000|2024-05-28 06:00:00|38859.6|38852.6|38874.6|38867.6|38884.6|38877.6|38834.6|38827.6|1566
1716879600000|2024-05-28 07:00:00|38877.1|38870.1|38884.6|38877.6|38904.6|38897.6|38849.6|38842.6|761
1716883200000|2024-05-28 08:00:00|38882.1|38875.1|38919.6|38912.6|38939.6|38932.6|38877.1|38870.1|370
1716886800000|2024-05-28 09:00:00|38922.1|38915.1|38942.1|38935.1|38954.6|38947.6|38919.6|38912.6|454
1716890400000|2024-05-28 10:00:00|38944.6|38937.6|38889.6|38882.6|38944.6|38937.6|38849.6|38842.6|507
1716894000000|2024-05-28 11:00:00|38887.1|38880.1|38899.6|38892.6|38904.6|38897.6|38874.6|38867.6|102
1716897600000|2024-05-28 12:00:00|38897.1|38890.1|38867.1|38860.1|38904.6|38897.6|38844.6|38837.6|390
1716901200000|2024-05-28 13:00:00|38864.6|38857.6|38812.1|38805.1|38904.6|38897.6|38789.6|38782.6|1200
1716904800000|2024-05-28 14:00:00|38809.6|38802.6|38864.6|38857.6|38884.6|38877.6|38764.6|38757.6|1375
1716908400000|2024-05-28 15:00:00|38869.6|38862.6|38959.6|38952.6|38964.6|38957.6|38829.6|38822.6|976
1716912000000|2024-05-28 16:00:00|38954.6|38947.6|38944.6|38937.6|38984.6|38977.6|38929.6|38922.6|673
1716915600000|2024-05-28 17:00:00|38942.1|38935.1|38927.1|38920.1|38972.1|38965.1|38904.6|38897.6|1057
1716919200000|2024-05-28 18:00:00|38929.6|38922.6|38884.6|38877.6|38984.6|38977.6|38814.6|38807.6|885
1716922800000|2024-05-28 19:00:00|38882.1|38875.1|38967.1|38960.1|38974.6|38967.6|38874.6|38867.6|966
1716926400000|2024-05-28 20:00:00|38969.6|38962.6|38961.1|38946.1|38994.6|38987.6|38949.6|38941.1|469
1716930000000|2024-05-28 21:00:00|38963.6|38948.6|38964.6|38934.6|38969.6|38948.6|38948.6|38932.4|13142
1716933600000|2024-05-28 22:00:00|38964.5|38934.5|38931.1|38916.1|38968.6|38953.6|38923.6|38908.6|40
1716937200000|2024-05-28 23:00:00|38928.6|38913.6|38882.1|38875.1|38929.6|38922.6|38879.6|38872.6|10130
1716940800000|2024-05-29 00:00:00|38889.6|38882.6|38834.6|38827.6|39164.6|39157.6|38809.6|38802.6|6756
1716944400000|2024-05-29 01:00:00|38832.1|38825.1|38729.7|38722.7|38879.6|38872.6|38674.7|38667.7|2965
1716948000000|2024-05-29 02:00:00|38727.2|38720.2|38749.7|38742.7|38819.7|38812.7|38717.2|38710.2|1419
1716951600000|2024-05-29 03:00:00|38747.2|38740.2|38689.7|38682.7|38769.7|38762.7|38679.7|38672.7|1456
1716955200000|2024-05-29 04:00:00|38692.2|38685.2|38664.7|38657.7|38709.7|38702.7|38644.7|38637.7|1362
1716958800000|2024-05-29 05:00:00|38659.7|38652.7|38524.7|38517.7|38682.2|38675.2|38524.7|38517.7|3391
1716962400000|2024-05-29 06:00:00|38544.7|38537.7|38537.2|38530.2|38559.7|38552.7|38484.7|38477.7|2994
1716966000000|2024-05-29 07:00:00|38539.7|38532.7|38514.7|38507.7|38567.2|38560.2|38464.7|38457.7|1383
1716969600000|2024-05-29 08:00:00|38517.2|38510.2|38489.7|38482.7|38554.7|38547.7|38457.2|38450.2|880
1716973200000|2024-05-29 09:00:00|38492.2|38485.2|38477.2|38470.2|38504.7|38497.7|38429.7|38422.7|720
1716976800000|2024-05-29 10:00:00|38474.7|38467.7|38464.7|38457.7|38514.7|38507.7|38462.2|38455.2|363
1716980400000|2024-05-29 11:00:00|38469.7|38462.7|38462.2|38455.2|38479.7|38472.7|38414.7|38407.7|599
1716984000000|2024-05-29 12:00:00|38459.7|38452.7|38389.7|38382.7|38499.7|38492.7|38389.7|38382.7|1085
1716987600000|2024-05-29 13:00:00|38394.7|38387.7|38362.2|38355.2|38407.2|38400.2|38307.2|38300.2|1566
1716991200000|2024-05-29 14:00:00|38364.7|38357.7|38314.7|38307.7|38387.2|38380.2|38269.7|38262.7|1282
1716994800000|2024-05-29 15:00:00|38312.2|38305.2|38334.7|38327.7|38347.2|38340.2|38224.7|38217.7|2239
1716998400000|2024-05-29 16:00:00|38329.7|38322.7|38407.2|38400.2|38419.7|38412.7|38319.7|38312.7|1125
1717002000000|2024-05-29 17:00:00|38404.7|38397.7|38374.7|38367.7|38409.7|38402.7|38332.2|38325.2|673
1717005600000|2024-05-29 18:00:00|38377.2|38370.2|38337.2|38330.2|38377.2|38370.2|38329.7|38322.7|602
1717009200000|2024-05-29 19:00:00|38334.7|38327.7|38334.7|38327.7|38404.7|38397.7|38309.7|38302.7|1605
1717012800000|2024-05-29 20:00:00|38337.2|38330.2|38173.7|38158.7|38347.2|38340.2|38164.7|38156.2|380
1717016400000|2024-05-29 21:00:00|38171.2|38156.2|38167.6|38137.6|38184.5|38166.2|38163.7|38135.3|11337
1717020000000|2024-05-29 22:00:00|38179.3|38149.3|38141.2|38126.2|38208.7|38193.7|38126.2|38111.2|144
1717023600000|2024-05-29 23:00:00|38138.7|38123.7|38064.7|38057.7|38153.7|38138.7|37984.7|37977.7|13548
1717027200000|2024-05-30 00:00:00|38054.7|38047.7|37642.2|37635.2|38059.7|38052.7|37609.7|37602.7|11083
1717030800000|2024-05-30 01:00:00|37639.7|37632.7|37904.7|37897.7|37964.7|37957.7|37632.2|37625.2|4864
1717034400000|2024-05-30 02:00:00|37912.2|37905.2|37994.7|37987.7|38012.2|38005.2|37884.7|37877.7|2354
1717038000000|2024-05-30 03:00:00|37992.2|37985.2|38062.2|38055.2|38107.2|38100.2|37932.2|37925.2|2333
1717041600000|2024-05-30 04:00:00|38059.7|38052.7|38074.7|38067.7|38109.7|38102.7|38004.7|37997.7|2090
1717045200000|2024-05-30 05:00:00|38077.2|38070.2|38012.2|38005.2|38097.2|38090.2|37894.7|37887.7|4141
1717048800000|2024-05-30 06:00:00|38009.7|38002.7|37967.2|37960.2|38032.2|38025.2|37959.7|37952.7|3183
1717052400000|2024-05-30 07:00:00|37964.7|37957.7|38059.7|38052.7|38077.2|38070.2|37954.7|37947.7|1885
1717056000000|2024-05-30 08:00:00|38064.7|38057.7|38139.7|38132.7|38154.7|38147.7|38064.7|38057.7|1153
1717059600000|2024-05-30 09:00:00|38137.2|38130.2|38077.2|38070.2|38149.7|38142.7|38052.2|38045.2|510
1717063200000|2024-05-30 10:00:00|38074.7|38067.7|38144.7|38137.7|38159.7|38152.7|38074.7|38067.7|606
1717066800000|2024-05-30 11:00:00|38147.2|38140.2|38117.2|38110.2|38159.7|38152.7|38109.7|38102.7|582
1717070400000|2024-05-30 12:00:00|38114.7|38107.7|38177.2|38170.2|38207.2|38200.2|38099.7|38092.7|992
1717074000000|2024-05-30 13:00:00|38174.7|38167.7|38239.7|38232.7|38259.7|38252.7|38139.7|38132.7|2209
1717077600000|2024-05-30 14:00:00|38244.7|38237.7|38164.7|38157.7|38299.7|38292.7|38124.7|38117.7|2119
1717081200000|2024-05-30 15:00:00|38162.2|38155.2|38169.7|38162.7|38244.7|38237.7|38134.7|38127.7|1588
1717084800000|2024-05-30 16:00:00|38172.2|38165.2|38294.7|38287.7|38299.7|38292.7|38169.7|38162.7|942
1717088400000|2024-05-30 17:00:00|38297.2|38290.2|38299.7|38292.7|38339.7|38332.7|38274.7|38267.7|658
1717092000000|2024-05-30 18:00:00|38294.7|38287.7|38279.7|38272.7|38309.7|38302.7|38239.7|38232.7|423
1717095600000|2024-05-30 19:00:00|38282.2|38275.2|38214.7|38207.7|38287.2|38280.2|38079.7|38072.7|1778
1717099200000|2024-05-30 20:00:00|38217.2|38210.2|38096.2|38081.2|38217.2|38210.2|38079.7|38072.7|1086
1717102800000|2024-05-30 21:00:00|38098.7|38083.7|38121.3|38091.3|38122.1|38093.7|38096.2|38078.5|16327
1717106400000|2024-05-30 22:00:00|38127|38097|38068.7|38053.7|38141.2|38126.2|37983.7|37968.7|1391
1717110000000|2024-05-30 23:00:00|38063.7|38048.7|38137.2|38130.2|38152.2|38145.2|38018.7|38003.7|12349
1717113600000|2024-05-31 00:00:00|38134.7|38127.7|38294.7|38287.7|38322.2|38315.2|38094.7|38087.7|5868
1717117200000|2024-05-31 01:00:00|38289.7|38282.7|38179.9|38172.9|38339.7|38332.7|38114.7|38107.7|3111
1717120800000|2024-05-31 02:00:00|38184.9|38177.9|38124.9|38117.9|38224.9|38217.9|38084.9|38077.9|1460
1717124400000|2024-05-31 03:00:00|38127.4|38120.4|38374.9|38367.9|38392.4|38385.4|38124.9|38117.9|2909
1717128000000|2024-05-31 04:00:00|38379.9|38372.9|38424.9|38417.9|38424.9|38417.9|38359.9|38352.9|2265
1717131600000|2024-05-31 05:00:00|38422.4|38415.4|38492.4|38485.4|38529.9|38522.9|38409.9|38402.9|7202
1717135200000|2024-05-31 06:00:00|38489.9|38482.9|38472.4|38465.4|38542.4|38535.4|38449.9|38442.9|3797
1717138800000|2024-05-31 07:00:00|38474.9|38467.9|38407.4|38400.4|38477.4|38470.4|38389.9|38382.9|1166
1717142400000|2024-05-31 08:00:00|38404.9|38397.9|38469.9|38462.9|38484.9|38477.9|38404.9|38397.9|590
1717146000000|2024-05-31 09:00:00|38472.4|38465.4|38459.9|38452.9|38472.4|38465.4|38399.9|38392.9|489
1717149600000|2024-05-31 10:00:00|38462.4|38455.4|38464.9|38457.9|38474.9|38467.9|38399.9|38392.9|501
1717153200000|2024-05-31 11:00:00|38469.9|38462.9|38489.9|38482.9|38494.9|38487.9|38432.4|38425.4|473
1717156800000|2024-05-31 12:00:00|38487.4|38480.4|38664.9|38657.9|38694.9|38687.9|38479.9|38472.9|2033
1717160400000|2024-05-31 13:00:00|38659.9|38652.9|38512.4|38505.4|38674.9|38667.9|38509.9|38502.9|2138
1717164000000|2024-05-31 14:00:00|38514.9|38507.9|38429.9|38422.9|38524.9|38517.9|38279.9|38272.9|3438
1717167600000|2024-05-31 15:00:00|38432.4|38425.4|38329.9|38322.9|38434.9|38427.9|38299.9|38292.9|1874
1717171200000|2024-05-31 16:00:00|38324.9|38317.9|38354.9|38347.9|38377.4|38370.4|38297.4|38290.4|1127
1717174800000|2024-05-31 17:00:00|38357.4|38350.4|38394.9|38387.9|38429.9|38422.9|38342.4|38335.4|1310
1717178400000|2024-05-31 18:00:00|38397.4|38390.4|38417.4|38410.4|38429.9|38422.9|38362.4|38355.4|1055
1717182000000|2024-05-31 19:00:00|38414.9|38407.9|38637.4|38630.4|38649.9|38642.9|38394.9|38387.9|2281
1717185600000|2024-05-31 20:00:00|38639.9|38632.9|38738.9|38723.9|38744.9|38737.9|38612.4|38605.4|796
1717365600000|2024-06-02 22:00:00|38753.9|38738.9|38728.9|38713.9|38796.4|38781.4|38666.4|38651.4|263
1717369200000|2024-06-02 23:00:00|38723.9|38708.9|38752.4|38745.4|38808.9|38800.4|38716.4|38701.4|18180
1717372800000|2024-06-03 00:00:00|38749.9|38742.9|38959.9|38952.9|39054.9|39047.9|38739.9|38732.9|8272
1717376400000|2024-06-03 01:00:00|38964.9|38957.9|38869.9|38862.9|39029.9|39022.9|38844.9|38837.9|3162
1717380000000|2024-06-03 02:00:00|38874.9|38867.9|38837.6|38830.6|38915.1|38908.1|38795.1|38788.1|1671
1717383600000|2024-06-03 03:00:00|38840.1|38833.1|38970.1|38963.1|38975.1|38968.1|38830.1|38823.1|1906
1717387200000|2024-06-03 04:00:00|38972.6|38965.6|38945.1|38938.1|38987.6|38980.6|38925.1|38918.1|1521
1717390800000|2024-06-03 05:00:00|38947.6|38940.6|38965.1|38958.1|39007.6|39000.6|38907.6|38900.6|2729
1717394400000|2024-06-03 06:00:00|38955.1|38948.1|38945.1|38938.1|38977.6|38970.6|38925.1|38918.1|2621
1717398000000|2024-06-03 07:00:00|38947.6|38940.6|38787.6|38780.6|38962.6|38955.6|38780.1|38773.1|1657
1717401600000|2024-06-03 08:00:00|38790.1|38783.1|38805.1|38798.1|38850.1|38843.1|38742.6|38735.6|997
1717405200000|2024-06-03 09:00:00|38807.6|38800.6|38780.1|38773.1|38820.1|38813.1|38750.1|38743.1|852
1717408800000|2024-06-03 10:00:00|38777.6|38770.6|38755.1|38748.1|38785.1|38778.1|38745.1|38738.1|396
1717412400000|2024-06-03 11:00:00|38752.6|38745.6|38820.1|38813.1|38825.1|38818.1|38752.6|38745.6|566
1717416000000|2024-06-03 12:00:00|38825.1|38818.1|38820.1|38813.1|38865.1|38858.1|38805.1|38798.1|810
1717419600000|2024-06-03 13:00:00|38825.1|38818.1|38775.1|38768.1|38910.1|38903.1|38750.1|38743.1|2189
1717423200000|2024-06-03 14:00:00|38807.6|38800.6|38620.1|38613.1|38872.6|38865.6|38582.6|38575.6|2973
1717426800000|2024-06-03 15:00:00|38625.1|38618.1|38590.1|38583.1|38675.1|38668.1|38570.1|38563.1|2111
1717430400000|2024-06-03 16:00:00|38595.1|38588.1|38500.1|38493.1|38612.6|38605.6|38485.1|38478.1|1646
1717434000000|2024-06-03 17:00:00|38497.6|38490.6|38575.1|38568.1|38592.6|38585.6|38430.1|38423.1|1308
1717437600000|2024-06-03 18:00:00|38572.6|38565.6|38585.1|38578.1|38617.6|38610.6|38520.1|38513.1|955
1717441200000|2024-06-03 19:00:00|38587.6|38580.6|38665.1|38658.1|38677.6|38670.6|38585.1|38578.1|2457
1717444800000|2024-06-03 20:00:00|38662.6|38655.6|38709.1|38694.1|38725.1|38718.1|38660.1|38653.1|484
1717448400000|2024-06-03 21:00:00|38711.6|38696.6|38722.2|38692.2|38725.5|38696.6|38706.6|38685.9|10055
1717452000000|2024-06-03 22:00:00|38720.5|38690.5|38676.6|38661.6|38725|38696.6|38659.1|38644.1|88
1717455600000|2024-06-03 23:00:00|38666.6|38651.6|38677.6|38670.6|38714.1|38700.6|38625.1|38618.1|17159
1717459200000|2024-06-04 00:00:00|38675.1|38668.1|38740.1|38733.1|38840.1|38833.1|38675.1|38668.1|5683
1717462800000|2024-06-04 01:00:00|38745.1|38738.1|38720.2|38713.2|38752.6|38745.6|38585.2|38578.2|3067
1717466400000|2024-06-04 02:00:00|38722.7|38715.7|38740.2|38733.2|38770.2|38763.2|38672.7|38665.7|1331
1717470000000|2024-06-04 03:00:00|38735.2|38728.2|38820.2|38813.2|38840.2|38833.2|38707.7|38700.7|1246
1717473600000|2024-06-04 04:00:00|38817.7|38810.7|38815.2|38808.2|38892.7|38885.7|38805.2|38798.2|1718
1717477200000|2024-06-04 05:00:00|38817.7|38810.7|38805.2|38798.2|38860.2|38853.2|38745.2|38738.2|2422
1717480800000|2024-06-04 06:00:00|38815.2|38808.2|38707.7|38700.7|38815.2|38808.2|38692.7|38685.7|2247
1717484400000|2024-06-04 07:00:00|38712.7|38705.7|38655.2|38648.2|38712.7|38705.7|38617.7|38610.7|2031
1717488000000|2024-06-04 08:00:00|38657.7|38650.7|38507.7|38500.7|38657.7|38650.7|38507.7|38500.7|1405
1717491600000|2024-06-04 09:00:00|38510.2|38503.2|38422.7|38415.7|38525.2|38518.2|38400.2|38393.2|2575
1717495200000|2024-06-04 10:00:00|38425.2|38418.2|38387.7|38380.7|38430.2|38423.2|38335.2|38328.2|2086
1717498800000|2024-06-04 11:00:00|38390.2|38383.2|38445.2|38438.2|38485.2|38478.2|38390.2|38383.2|1107
1717502400000|2024-06-04 12:00:00|38442.7|38435.7|38510.2|38503.2|38525.2|38518.2|38395.2|38388.2|980
1717506000000|2024-06-04 13:00:00|38512.7|38505.7|38447.7|38440.7|38545.2|38538.2|38422.7|38415.7|1518
1717509600000|2024-06-04 14:00:00|38450.2|38443.2|38392.7|38385.7|38567.7|38560.7|38380.2|38373.2|3349
1717513200000|2024-06-04 15:00:00|38395.2|38388.2|38320.2|38313.2|38440.2|38433.2|38295.2|38288.2|2849
1717516800000|2024-06-04 16:00:00|38325.2|38318.2|38375.2|38368.2|38400.2|38393.2|38292.7|38285.7|943
1717520400000|2024-06-04 17:00:00|38377.7|38370.7|38360.2|38353.2|38430.2|38423.2|38330.2|38323.2|769
1717524000000|2024-06-04 18:00:00|38357.7|38350.7|38470.2|38463.2|38535.2|38528.2|38352.7|38345.7|1119
1717527600000|2024-06-04 19:00:00|38472.7|38465.7|38425.2|38418.2|38472.7|38465.7|38365.2|38358.2|1586
1717531200000|2024-06-04 20:00:00|38427.7|38420.7|38449.2|38434.2|38460.2|38453.2|38405.2|38398.2|385
1717534800000|2024-06-04 21:00:00|38446.7|38431.7|38456.3|38426.3|38456.9|38434.2|38441.7|38420.7|17421
1717538400000|2024-06-04 22:00:00|38459.7|38429.7|38466.7|38451.7|38479.2|38464.2|38424.2|38409.2|61
1717542000000|2024-06-04 23:00:00|38469.2|38454.2|38557.7|38550.7|38557.7|38550.7|38451.7|38436.7|16405
1717545600000|2024-06-05 00:00:00|38582.7|38575.7|38370.2|38363.2|38600.2|38593.2|38347.7|38340.7|5602
1717549200000|2024-06-05 01:00:00|38372.7|38365.7|38437.8|38430.8|38485.2|38478.2|38342.7|38335.7|2653
1717552800000|2024-06-05 02:00:00|38440.3|38433.3|38510.3|38503.3|38557.8|38550.8|38435.3|38428.3|1960
1717556400000|2024-06-05 03:00:00|38512.8|38505.8|38410.3|38403.3|38527.8|38520.8|38385.3|38378.3|1131
1717560000000|2024-06-05 04:00:00|38405.3|38398.3|38400.3|38393.3|38460.3|38453.3|38387.8|38380.8|1189
1717563600000|2024-06-05 05:00:00|38397.8|38390.8|38470.3|38463.3|38492.8|38485.8|38365.3|38358.3|3537
1717567200000|2024-06-05 06:00:00|38472.8|38465.8|38502.8|38495.8|38530.3|38523.3|38465.3|38458.3|3356
1717570800000|2024-06-05 07:00:00|38500.3|38493.3|38510.3|38503.3|38525.3|38518.3|38465.3|38458.3|1380
1717574400000|2024-06-05 08:00:00|38512.8|38505.8|38510.3|38503.3|38525.3|38518.3|38475.3|38468.3|672
1717578000000|2024-06-05 09:00:00|38515.3|38508.3|38505.3|38498.3|38525.3|38518.3|38490.3|38483.3|1012
1717581600000|2024-06-05 10:00:00|38507.8|38500.8|38490.3|38483.3|38557.8|38550.8|38482.8|38475.8|710
1717585200000|2024-06-05 11:00:00|38485.3|38478.3|38555.3|38548.3|38555.3|38548.3|38455.3|38448.3|1087
1717588800000|2024-06-05 12:00:00|38552.8|38545.8|38665.3|38658.3|38675.3|38668.3|38525.3|38518.3|1289
1717592400000|2024-06-05 13:00:00|38662.8|38655.8|38670.3|38663.3|38707.8|38700.8|38635.3|38628.3|2428
1717596000000|2024-06-05 14:00:00|38672.8|38665.8|38735.3|38728.3|38772.8|38765.8|38600.3|38593.3|3272
1717599600000|2024-06-05 15:00:00|38737.8|38730.8|38840.3|38833.3|38860.3|38853.3|38735.3|38728.3|2473
1717603200000|2024-06-05 16:00:00|38837.8|38830.8|38845.3|38838.3|38870.3|38863.3|38812.8|38805.8|850
1717606800000|2024-06-05 17:00:00|38847.8|38840.8|38865.3|38858.3|38877.8|38870.8|38835.3|38828.3|864
1717610400000|2024-06-05 18:00:00|38862.8|38855.8|38930.3|38923.3|38940.3|38933.3|38855.3|38848.3|475
1717614000000|2024-06-05 19:00:00|38925.3|38918.3|38967.8|38960.8|38970.3|38963.3|38905.3|38898.3|1299
1717617600000|2024-06-05 20:00:00|38965.3|38958.3|38966.8|38951.8|38985.3|38978.3|38937.8|38930.8|563
1717621200000|2024-06-05 21:00:00|38964.3|38949.3|38982.3|38952.3|38982.7|38954.3|38959.3|38940.7|14287
1717624800000|2024-06-05 22:00:00|38982|38952|39069.3|39054.3|39084.3|39069.3|38941.8|38926.8|286
1717628400000|2024-06-05 23:00:00|39071.8|39056.8|39012.8|39005.8|39074.3|39059.3|38960.3|38953.3|14215
1717632000000|2024-06-06 00:00:00|39015.3|39008.3|38982.8|38975.8|39075.3|39068.3|38860.3|38853.3|4911
1717635600000|2024-06-06 01:00:00|38980.3|38973.3|38970.3|38963.3|38997.8|38990.8|38855.3|38848.3|2236
1717639200000|2024-06-06 02:00:00|38965.3|38958.3|38790.3|38783.3|38972.8|38965.8|38750.3|38743.3|2198
1717642800000|2024-06-06 03:00:00|38795.3|38788.3|38770.3|38763.3|38860.3|38853.3|38765.3|38758.3|1453
1717646400000|2024-06-06 04:00:00|38772.8|38765.8|38752.8|38745.8|38782.8|38775.8|38702.8|38695.8|1757
1717650000000|2024-06-06 05:00:00|38755.3|38748.3|38750.3|38743.3|38820.3|38813.3|38725.3|38718.3|2280
1717653600000|2024-06-06 06:00:00|38745.3|38738.3|38802.8|38795.8|38807.8|38800.8|38722.8|38715.8|2862
1717657200000|2024-06-06 07:00:00|38805.3|38798.3|38840.3|38833.3|38845.3|38838.3|38780.3|38773.3|685
1717660800000|2024-06-06 08:00:00|38837.8|38830.8|38770.3|38763.3|38860.3|38853.3|38767.8|38760.8|619
1717664400000|2024-06-06 09:00:00|38772.8|38765.8|38745.3|38738.3|38787.8|38780.8|38710.3|38703.3|674
1717668000000|2024-06-06 10:00:00|38747.8|38740.8|38775.3|38768.3|38780.3|38773.3|38735.3|38728.3|437
1717671600000|2024-06-06 11:00:00|38772.8|38765.8|38820.3|38813.3|38825.3|38818.3|38772.8|38765.8|1026
1717675200000|2024-06-06 12:00:00|38817.8|38810.8|38810.3|38803.3|38830.3|38823.3|38730.3|38723.3|1664
1717678800000|2024-06-06 13:00:00|38812.8|38805.8|38695.3|38688.3|38825.3|38818.3|38685.3|38678.3|1848
1717682400000|2024-06-06 14:00:00|38692.8|38685.8|38655.3|38648.3|38755.3|38748.3|38655.3|38648.3|2299
1717686000000|2024-06-06 15:00:00|38652.8|38645.8|38705.3|38698.3|38725.3|38718.3|38632.8|38625.8|1749
1717689600000|2024-06-06 16:00:00|38707.8|38700.8|38607.8|38600.8|38730.3|38723.3|38545.3|38538.3|1811
1717693200000|2024-06-06 17:00:00|38610.3|38603.3|38667.8|38660.8|38692.8|38685.8|38595.3|38588.3|624
1717696800000|2024-06-06 18:00:00|38665.3|38658.3|38635.3|38628.3|38675.3|38668.3|38555.3|38548.3|1063
1717700400000|2024-06-06 19:00:00|38630.3|38623.3|38642.8|38635.8|38647.8|38640.8|38562.8|38555.8|1346
1717704000000|2024-06-06 20:00:00|38640.3|38633.3|38669.3|38654.3|38680.3|38673.3|38610.3|38603.3|289
1717707600000|2024-06-06 21:00:00|38674.3|38659.3|38681.8|38651.8|38683.4|38664.3|38671.8|38650|11456
1717711200000|2024-06-06 22:00:00|38681.1|38651.1|38721.8|38706.8|38736.8|38721.8|38659.3|38644.3|81
1717714800000|2024-06-06 23:00:00|38724.3|38709.3|38630.3|38623.3|38724.3|38709.3|38597.8|38590.8|12459
1717718400000|2024-06-07 00:00:00|38640.3|38633.3|38680.3|38673.3|38755.3|38748.3|38585.3|38578.3|4269
1717722000000|2024-06-07 01:00:00|38675.3|38668.3|38575.4|38568.4|38720.4|38713.4|38567.9|38560.9|2471
1717725600000|2024-06-07 02:00:00|38572.9|38565.9|38685.4|38678.4|38730.4|38723.4|38560.4|38553.4|2165
1717729200000|2024-06-07 03:00:00|38682.9|38675.9|38645.4|38638.4|38697.9|38690.9|38625.4|38618.4|1067
1717732800000|2024-06-07 04:00:00|38642.9|38635.9|38612.9|38605.9|38670.4|38663.4|38595.4|38588.4|1060
1717736400000|2024-06-07 05:00:00|38610.4|38603.4|38665.4|38658.4|38670.4|38663.4|38595.4|38588.4|2330
1717740000000|2024-06-07 06:00:00|38660.4|38653.4|38637.9|38630.9|38687.9|38680.9|38617.9|38610.9|1316
1717743600000|2024-06-07 07:00:00|38640.4|38633.4|38660.4|38653.4|38662.9|38655.9|38607.9|38600.9|1122
1717747200000|2024-06-07 08:00:00|38657.9|38650.9|38602.9|38595.9|38667.9|38660.9|38590.4|38583.4|844
1717750800000|2024-06-07 09:00:00|38600.4|38593.4|38640.4|38633.4|38640.4|38633.4|38590.4|38583.4|832
1717754400000|2024-06-07 10:00:00|38645.4|38638.4|38605.4|38598.4|38650.4|38643.4|38585.4|38578.4|695
1717758000000|2024-06-07 11:00:00|38602.9|38595.9|38685.4|38678.4|38700.4|38693.4|38580.4|38573.4|544
1717761600000|2024-06-07 12:00:00|38687.9|38680.9|38672.9|38665.9|38732.9|38725.9|38550.4|38543.4|4062
1717765200000|2024-06-07 13:00:00|38670.4|38663.4|38820.4|38813.4|38835.4|38828.4|38662.9|38655.9|2275
1717768800000|2024-06-07 14:00:00|38825.4|38818.4|38815.4|38808.4|38912.9|38905.9|38775.4|38768.4|2524
1717772400000|2024-06-07 15:00:00|38810.4|38803.4|38740.4|38733.4|38815.4|38808.4|38712.9|38705.9|1907
1717776000000|2024-06-07 16:00:00|38742.9|38735.9|38785.4|38778.4|38800.4|38793.4|38710.4|38703.4|1239
1717779600000|2024-06-07 17:00:00|38787.9|38780.9|38740.4|38733.4|38797.9|38790.9|38740.4|38733.4|924
1717783200000|2024-06-07 18:00:00|38735.4|38728.4|38660.4|38653.4|38740.4|38733.4|38597.9|38590.9|1692
1717786800000|2024-06-07 19:00:00|38657.9|38650.9|38662.9|38655.9|38687.9|38680.9|38585.4|38578.4|1731
1717790400000|2024-06-07 20:00:00|38660.4|38653.4|38666.9|38651.9|38682.9|38675.9|38625.4|38618.4|323
1717970400000|2024-06-09 22:00:00|38631.9|38616.9|38624.4|38609.4|38681.9|38666.9|38599.4|38584.4|149
1717974000000|2024-06-09 23:00:00|38621.9|38606.9|38660.4|38653.4|38680.4|38673.4|38571.9|38556.9|14725
1717977600000|2024-06-10 00:00:00|38672.9|38665.9|38847.9|38840.9|38902.9|38895.9|38670.4|38663.4|6910
1717981200000|2024-06-10 01:00:00|38845.4|38838.4|38890.4|38883.4|38920.4|38913.4|38805.4|38798.4|4832
1717984800000|2024-06-10 02:00:00|38887.9|38880.9|38960.4|38953.4|38960.4|38953.4|38847.9|38840.9|1959
1717988400000|2024-06-10 03:00:00|38957.9|38950.9|38935.4|38928.4|39045.4|39038.4|38910.4|38903.4|3297
1717992000000|2024-06-10 04:00:00|38937.9|38930.9|39052.9|39045.9|39057.9|39050.9|38875.4|38868.4|1998
1717995600000|2024-06-10 05:00:00|39055.4|39048.4|39055.4|39048.4|39092.9|39085.9|39020.4|39013.4|3184
1717999200000|2024-06-10 06:00:00|39057.9|39050.9|38955.4|38948.4|39060.4|39053.4|38945.4|38938.4|4308
1718002800000|2024-06-10 07:00:00|38960.4|38953.4|38925.4|38918.4|38980.4|38973.4|38887.9|38880.9|1919
1718006400000|2024-06-10 08:00:00|38927.9|38920.9|38855.4|38848.4|38935.4|38928.4|38842.9|38835.9|1990
1718010000000|2024-06-10 09:00:00|38860.4|38853.4|38865.4|38858.4|38865.4|38858.4|38815.4|38808.4|1357
1718013600000|2024-06-10 10:00:00|38862.9|38855.9|38870.4|38863.4|38912.9|38905.9|38835.4|38828.4|727
1718017200000|2024-06-10 11:00:00|38875.4|38868.4|38915.4|38908.4|38945.4|38938.4|38865.4|38858.4|752
1718020800000|2024-06-10 12:00:00|38917.9|38910.9|38885.4|38878.4|38970.4|38963.4|38877.9|38870.9|898
1718024400000|2024-06-10 13:00:00|38890.4|38883.4|38955.4|38948.4|38955.4|38948.4|38830.4|38823.4|3628
1718028000000|2024-06-10 14:00:00|38957.9|38950.9|39035.4|39028.4|39055.4|39048.4|38940.4|38933.4|3568
1718031600000|2024-06-10 15:00:00|39040.4|39033.4|39170.4|39163.4|39190.4|39183.4|39030.4|39023.4|4044
1718035200000|2024-06-10 16:00:00|39167.9|39160.9|39160.4|39153.4|39187.9|39180.9|39155.4|39148.4|1839
1718038800000|2024-06-10 17:00:00|39157.9|39150.9|39165.4|39158.4|39180.4|39173.4|39095.4|39088.4|1467
1718042400000|2024-06-10 18:00:00|39160.4|39153.4|39170.4|39163.4|39180.4|39173.4|39105.4|39098.4|978
1718046000000|2024-06-10 19:00:00|39165.4|39158.4|39197.9|39190.9|39242.9|39235.9|39165.4|39158.4|1941
1718049600000|2024-06-10 20:00:00|39195.4|39188.4|39211.9|39196.9|39220.4|39213.4|39167.9|39160.9|311
1718053200000|2024-06-10 21:00:00|39201.9|39186.9|39200.2|39170.2|39204.4|39189.4|39189.4|39168.2|6640
1718056800000|2024-06-10 22:00:00|39198.1|39168.1|39209.4|39194.4|39209.4|39194.4|39169.4|39154.4|145
1718060400000|2024-06-10 23:00:00|39219.4|39204.4|39145.4|39138.4|39219.4|39204.4|39145.4|39138.4|29630
1718064000000|2024-06-11 00:00:00|39142.9|39135.9|39297.9|39290.9|39345.4|39338.4|39132.9|39125.9|9792
1718067600000|2024-06-11 01:00:00|39295.4|39288.4|39180.4|39173.4|39295.4|39288.4|39125.4|39118.4|7480
1718071200000|2024-06-11 02:00:00|39182.9|39175.9|39185.7|39178.7|39190.4|39183.4|39125.7|39118.7|2630
1718074800000|2024-06-11 03:00:00|39183.2|39176.2|39178.2|39171.2|39208.2|39201.2|39103.2|39096.2|2044
1718078400000|2024-06-11 04:00:00|39175.7|39168.7|39165.7|39158.7|39230.7|39223.7|39135.7|39128.7|2743
1718082000000|2024-06-11 05:00:00|39168.2|39161.2|39130.7|39123.7|39200.7|39193.7|39080.7|39073.7|6973
1718085600000|2024-06-11 06:00:00|39135.7|39128.7|39185.7|39178.7|39215.7|39208.7|39135.7|39128.7|2501
1718089200000|2024-06-11 07:00:00|39190.7|39183.7|39180.7|39173.7|39225.7|39218.7|39170.7|39163.7|947
1718092800000|2024-06-11 08:00:00|39183.2|39176.2|39138.2|39131.2|39230.7|39223.7|39135.7|39128.7|1694
1718096400000|2024-06-11 09:00:00|39135.7|39128.7|39085.7|39078.7|39170.7|39163.7|39085.7|39078.7|1315
1718100000000|2024-06-11 10:00:00|39083.2|39076.2|39080.7|39073.7|39105.7|39098.7|39055.7|39048.7|1669
1718103600000|2024-06-11 11:00:00|39070.7|39063.7|39035.7|39028.7|39075.7|39068.7|38990.7|38983.7|1341
1718107200000|2024-06-11 12:00:00|39033.2|39026.2|38980.7|38973.7|39063.2|39056.2|38953.2|38946.2|882
1718110800000|2024-06-11 13:00:00|38978.2|38971.2|38925.7|38918.7|39020.7|39013.7|38858.2|38851.2|2508
1718114400000|2024-06-11 14:00:00|38923.2|38916.2|38995.7|38988.7|39015.7|39008.7|38895.7|38888.7|2408
1718118000000|2024-06-11 15:00:00|39000.7|38993.7|38900.7|38893.7|39005.7|38998.7|38878.2|38871.2|1796
1718121600000|2024-06-11 16:00:00|38898.2|38891.2|38930.7|38923.7|38945.7|38938.7|38885.7|38878.7|3499
1718125200000|2024-06-11 17:00:00|38928.2|38921.2|38978.2|38971.2|38985.7|38978.7|38900.7|38893.7|1686
1718128800000|2024-06-11 18:00:00|38975.7|38968.7|38968.2|38961.2|39045.7|39038.7|38938.2|38931.2|2135
1718132400000|2024-06-11 19:00:00|38970.7|38963.7|38905.7|38898.7|38995.7|38988.7|38805.7|38798.7|3182
1718136000000|2024-06-11 20:00:00|38903.2|38896.2|38942.2|38927.2|38965.7|38958.7|38898.2|38891.2|1218
1718139600000|2024-06-11 21:00:00|38939.7|38924.7|38964.4|38934.4|38964.4|38937.2|38934.7|38919.7|25750
1718143200000|2024-06-11 22:00:00|38963.1|38933.1|38982.2|38967.2|38987.2|38972.2|38894.7|38879.7|112
1718146800000|2024-06-11 23:00:00|38984.7|38969.7|38890.7|38883.7|38984.7|38969.7|38880.7|38873.7|16700
1718150400000|2024-06-12 00:00:00|38880.7|38873.7|38935.7|38928.7|38940.7|38933.7|38820.7|38813.7|7572
1718154000000|2024-06-12 01:00:00|38933.2|38926.2|38815.8|38808.8|38935.7|38928.7|38805.8|38798.8|3805
1718157600000|2024-06-12 02:00:00|38813.3|38806.3|38805.8|38798.8|38863.3|38856.3|38803.3|38796.3|2759
1718161200000|2024-06-12 03:00:00|38808.3|38801.3|38878.3|38871.3|38920.8|38913.8|38805.8|38798.8|2853
1718164800000|2024-06-12 04:00:00|38875.8|38868.8|38905.8|38898.8|38918.3|38911.3|38865.8|38858.8|1927
1718168400000|2024-06-12 05:00:00|38903.3|38896.3|38885.8|38878.8|38955.8|38948.8|38875.8|38868.8|2207
1718172000000|2024-06-12 06:00:00|38888.3|38881.3|38930.8|38923.8|38965.8|38958.8|38888.3|38881.3|3253
1718175600000|2024-06-12 07:00:00|38928.3|38921.3|38975.8|38968.8|38990.8|38983.8|38925.8|38918.8|1027
1718179200000|2024-06-12 08:00:00|38978.3|38971.3|38960.8|38953.8|39000.8|38993.8|38950.8|38943.8|804
1718182800000|2024-06-12 09:00:00|38958.3|38951.3|38975.8|38968.8|38995.8|38988.8|38940.8|38933.8|535
1718186400000|2024-06-12 10:00:00|38973.3|38966.3|38988.3|38981.3|39000.8|38993.8|38958.3|38951.3|264
1718190000000|2024-06-12 11:00:00|38985.8|38978.8|38975.8|38968.8|38995.8|38988.8|38958.3|38951.3|464
1718193600000|2024-06-12 12:00:00|38973.3|38966.3|39130.8|39123.8|39168.3|39161.3|38955.8|38948.8|1617
1718197200000|2024-06-12 13:00:00|39128.3|39121.3|39195.8|39188.8|39240.8|39233.8|39110.8|39103.8|1908
1718200800000|2024-06-12 14:00:00|39200.8|39193.8|39200.8|39193.8|39270.8|39263.8|39165.8|39158.8|1829
1718204400000|2024-06-12 15:00:00|39203.3|39196.3|39205.8|39198.8|39230.8|39223.8|39160.8|39153.8|1242
1718208000000|2024-06-12 16:00:00|39208.3|39201.3|39235.8|39228.8|39265.8|39258.8|39195.8|39188.8|878
1718211600000|2024-06-12 17:00:00|39238.3|39231.3|39215.8|39208.8|39255.8|39248.8|39190.8|39183.8|993
1718215200000|2024-06-12 18:00:00|39218.3|39211.3|39253.3|39246.3|39275.8|39268.8|39143.3|39136.3|1408
1718218800000|2024-06-12 19:00:00|39250.8|39243.8|39170.8|39163.8|39290.8|39283.8|39100.8|39093.8|2317
1718222400000|2024-06-12 20:00:00|39175.8|39168.8|39194.8|39179.8|39205.8|39198.8|39155.8|39148.8|557
1718226000000|2024-06-12 21:00:00|39189.8|39174.8|39191|39161|39244.8|39229.8|39169.8|39152.7|6373
1718229600000|2024-06-12 22:00:00|39195.8|39165.8|39212.5|39197.5|39220|39205|39147.3|39132.3|155
1718233200000|2024-06-12 23:00:00|39215|39200|39231|39224|39251|39244|39126|39119|23994
1718236800000|2024-06-13 00:00:00|39211|39204|38978.5|38971.5|39291|39284|38916|38909|6115
1718240400000|2024-06-13 01:00:00|38976|38969|38898.5|38891.5|39021|39014|38866|38859|3547
1718244000000|2024-06-13 02:00:00|38901|38894|38801|38794|38941|38934|38728.5|38721.5|3430
1718247600000|2024-06-13 03:00:00|38796|38789|38836|38829|38851|38844|38753.5|38746.5|2508
1718251200000|2024-06-13 04:00:00|38831|38824|38831|38824|38846|38839|38741|38734|1772
1718254800000|2024-06-13 05:00:00|38828.5|38821.5|38706|38699|38828.5|38821.5|38691|38684|3198
1718258400000|2024-06-13 06:00:00|38711|38704|38778.5|38771.5|38796|38789|38686|38679|3131
1718262000000|2024-06-13 07:00:00|38776|38769|38803.5|38796.5|38831|38824|38771|38764|1326
1718265600000|2024-06-13 08:00:00|38806|38799|38801|38794|38843.5|38836.5|38761|38754|2148
1718269200000|2024-06-13 09:00:00|38803.5|38796.5|38741|38734|38826|38819|38726|38719|741
1718272800000|2024-06-13 10:00:00|38736|38729|38721|38714|38741|38734|38666|38659|1121
1718276400000|2024-06-13 11:00:00|38723.5|38716.5|38731|38724|38756|38749|38721|38714|458
1718280000000|2024-06-13 12:00:00|38733.5|38726.5|38766|38759|38813.5|38806.5|38731|38724|2534
1718283600000|2024-06-13 13:00:00|38763.5|38756.5|38603.5|38596.5|38776|38769|38581|38574|2606
1718287200000|2024-06-13 14:00:00|38606|38599|38501|38494|38626|38619|38483.5|38476.5|3051
1718290800000|2024-06-13 15:00:00|38498.5|38491.5|38493.5|38486.5|38526|38519|38448.5|38441.5|3248
1718294400000|2024-06-13 16:00:00|38496|38489|38483.5|38476.5|38496|38489|38376|38369|1390
1718298000000|2024-06-13 17:00:00|38481|38474|38548.5|38541.5|38556|38549|38481|38474|912
1718301600000|2024-06-13 18:00:00|38546|38539|38561|38554|38566|38559|38518.5|38511.5|673
1718305200000|2024-06-13 19:00:00|38556|38549|38566|38559|38606|38599|38551|38544|1420
1718308800000|2024-06-13 20:00:00|38568.5|38561.5|38587.5|38572.5|38621|38614|38551|38544|597
1718312400000|2024-06-13 21:00:00|38590|38575|38590.9|38560.9|38597.5|38582.5|38570|38555|20071
1718316000000|2024-06-13 22:00:00|38592.7|38562.7|38595|38580|38615|38600|38577.2|38547.2|61
1718319600000|2024-06-13 23:00:00|38597.5|38582.5|38638.5|38631.5|38643.5|38636.5|38566|38559|13213
1718323200000|2024-06-14 00:00:00|38548.5|38541.5|38581|38574|38708.5|38701.5|38526|38519|5034
1718326800000|2024-06-14 01:00:00|38583.5|38576.5|38688.5|38681.5|38706|38699|38546|38539|2210
1718330400000|2024-06-14 02:00:00|38691|38684|38758.5|38751.5|38768.5|38761.5|38671|38664|1142
1718334000000|2024-06-14 03:00:00|38761|38754|38963.5|38956.5|38991|38984|38711|38704|5372
1718337600000|2024-06-14 04:00:00|38966|38959|38824.5|38817.5|39016|39009|38798|38791|2187
1718341200000|2024-06-14 05:00:00|38822|38815|38844|38837|38894|38887|38822|38815|2694
1718344800000|2024-06-14 06:00:00|38846.5|38839.5|38776.5|38769.5|38869|38862|38711.5|38704.5|2789
1718348400000|2024-06-14 07:00:00|38781.5|38774.5|38634|38627|38789|38782|38631.5|38624.5|1466
1718352000000|2024-06-14 08:00:00|38636.5|38629.5|38589|38582|38649|38642|38539|38532|1597
1718355600000|2024-06-14 09:00:00|38586.5|38579.5|38364|38357|38601.5|38594.5|38359|38352|2131
1718359200000|2024-06-14 10:00:00|38361.5|38354.5|38351.5|38344.5|38396.5|38389.5|38299|38292|1901
1718362800000|2024-06-14 11:00:00|38349|38342|38349|38342|38519|38512|38314|38307|1725
1718366400000|2024-06-14 12:00:00|38351.5|38344.5|38406.5|38399.5|38449|38442|38334|38327|1161
1718370000000|2024-06-14 13:00:00|38409|38402|38396.5|38389.5|38471.5|38464.5|38349|38342|1842
1718373600000|2024-06-14 14:00:00|38389|38382|38474|38467|38479|38472|38284|38277|2523
1718377200000|2024-06-14 15:00:00|38469|38462|38434|38427|38509|38502|38344|38337|2060
1718380800000|2024-06-14 16:00:00|38429|38422|38404|38397|38454|38447|38359|38352|1114
1718384400000|2024-06-14 17:00:00|38406.5|38399.5|38419|38412|38466.5|38459.5|38399|38392|539
1718388000000|2024-06-14 18:00:00|38416.5|38409.5|38434|38427|38449|38442|38381.5|38374.5|1293
1718391600000|2024-06-14 19:00:00|38429|38422|38501.5|38494.5|38504|38497|38424|38417|1126
1718395200000|2024-06-14 20:00:00|38499|38492|38465.5|38450.5|38501.5|38494.5|38444|38437|489
1718575200000|2024-06-16 22:00:00|38522.5|38507.5|38565|38550|38580|38565|38505|38490|201
1718578800000|2024-06-16 23:00:00|38580|38565|38431|38424|38580|38565|38401|38394|19347
1718582400000|2024-06-17 00:00:00|38426|38419|38051|38044|38443.5|38436.5|38046|38039|9822
1718586000000|2024-06-17 01:00:00|38048.5|38041.5|38066|38059|38071|38064|37936|37929|5345
1718589600000|2024-06-17 02:00:00|38063.5|38056.5|38076|38069|38123.5|38116.5|38063.5|38056.5|1817
1718593200000|2024-06-17 03:00:00|38078.5|38071.5|37991|37984|38091|38084|37981|37974|1806
1718596800000|2024-06-17 04:00:00|37986|37979|37961|37954|37993.5|37986.5|37928.5|37921.5|1367
1718600400000|2024-06-17 05:00:00|37958.5|37951.5|38056|38049|38108.5|38101.5|37946|37939|4041
1718604000000|2024-06-17 06:00:00|38068.5|38061.5|38088.5|38081.5|38126|38119|37961|37954|3558
1718607600000|2024-06-17 07:00:00|38086|38079|38148.5|38141.5|38166|38159|38076|38069|1798
1718611200000|2024-06-17 08:00:00|38146|38139|38131|38124|38201|38194|38083.5|38076.5|899
1718614800000|2024-06-17 09:00:00|38133.5|38126.5|38158.5|38151.5|38176|38169|38116|38109|557
1718618400000|2024-06-17 10:00:00|38161|38154|38151|38144|38171|38164|38091|38084|540
1718622000000|2024-06-17 11:00:00|38156|38149|38208.5|38201.5|38216|38209|38156|38149|583
1718625600000|2024-06-17 12:00:00|38206|38199|38176|38169|38221|38214|38136|38129|595
1718629200000|2024-06-17 13:00:00|38178.5|38171.5|38156|38149|38201|38194|38126|38119|1466
1718632800000|2024-06-17 14:00:00|38158.5|38151.5|38206|38199|38231|38224|38116|38109|1846
1718636400000|2024-06-17 15:00:00|38208.5|38201.5|38236|38229|38256|38249|38191|38184|1305
1718640000000|2024-06-17 16:00:00|38231|38224|38306|38299|38331|38324|38231|38224|1508
1718643600000|2024-06-17 17:00:00|38311|38304|38411|38404|38421|38414|38311|38304|1303
1718647200000|2024-06-17 18:00:00|38413.5|38406.5|38421|38414|38451|38444|38398.5|38391.5|1190
1718650800000|2024-06-17 19:00:00|38416|38409|38433.5|38426.5|38471|38464|38398.5|38391.5|1443
1718654400000|2024-06-17 20:00:00|38431|38424|38445|38430|38446|38439|38393.5|38386.5|419
1718658000000|2024-06-17 21:00:00|38437.5|38422.5|38447.7|38417.7|38449|38422.5|38430|38412.2|14130
1718661600000|2024-06-17 22:00:00|38450.5|38420.5|38458.5|38443.5|38477|38456|38436|38416.2|20
1718665200000|2024-06-17 23:00:00|38461|38446|38449.5|38442.5|38487|38480|38407|38400|12230
1718668800000|2024-06-18 00:00:00|38447|38440|38325.5|38318.5|38470.5|38463.5|38325.5|38318.5|4027
1718672400000|2024-06-18 01:00:00|38328|38321|38468|38461|38480.5|38473.5|38318|38311|2337
1718676000000|2024-06-18 02:00:00|38470.5|38463.5|38463|38456|38508|38501|38448|38441|893
1718679600000|2024-06-18 03:00:00|38465.5|38458.5|38438|38431|38465.5|38458.5|38375.5|38368.5|1120
1718683200000|2024-06-18 04:00:00|38440.5|38433.5|38398|38391|38443|38436|38385.5|38378.5|859
1718686800000|2024-06-18 05:00:00|38400.5|38393.5|38418|38411|38423|38416|38368|38361|2167
1718690400000|2024-06-18 06:00:00|38438|38431|38430.5|38423.5|38483|38476|38405.5|38398.5|3200
1718694000000|2024-06-18 07:00:00|38433|38426|38418|38411|38468|38461|38413|38406|939
1718697600000|2024-06-18 08:00:00|38420.5|38413.5|38428|38421|38448|38441|38378|38371|976
1718701200000|2024-06-18 09:00:00|38430.5|38423.5|38443|38436|38473|38466|38425.5|38418.5|395
1718704800000|2024-06-18 10:00:00|38438|38431|38445.5|38438.5|38475.5|38468.5|38418|38411|410
1718708400000|2024-06-18 11:00:00|38443|38436|38428|38421|38453|38446|38403|38396|331
1718712000000|2024-06-18 12:00:00|38425.5|38418.5|38408|38401|38493|38486|38363|38356|994
1718715600000|2024-06-18 13:00:00|38405.5|38398.5|38443|38436|38498|38491|38348|38341|1543
1718719200000|2024-06-18 14:00:00|38440.5|38433.5|38548|38541|38605.5|38598.5|38413|38406|2492
1718722800000|2024-06-18 15:00:00|38553|38546|38568|38561|38578|38571|38493|38486|1411
1718726400000|2024-06-18 16:00:00|38570.5|38563.5|38543|38536|38593|38586|38530.5|38523.5|601
1718730000000|2024-06-18 17:00:00|38540.5|38533.5|38585.5|38578.5|38605.5|38598.5|38530.5|38523.5|1211
1718733600000|2024-06-18 18:00:00|38583|38576|38573|38566|38588|38581|38520.5|38513.5|938
1718737200000|2024-06-18 19:00:00|38568|38561|38628|38621|38633|38626|38533|38526|1564
1718740800000|2024-06-18 20:00:00|38630.5|38623.5|38592|38577|38630.5|38623.5|38583|38576|271
1718744400000|2024-06-18 21:00:00|38594.5|38579.5|38606.3|38576.3|38607|38582|38584.5|38569.5|9171
1718748000000|2024-06-18 22:00:00|38607.1|38577.1|38660|38645|38670|38655|38601.3|38571.3|45
1718751600000|2024-06-18 23:00:00|38657.5|38642.5|38641|38634|38660|38646.5|38606|38599|9385
1718755200000|2024-06-19 00:00:00|38646|38639|38676|38669|38798.5|38791.5|38638.5|38631.5|4278
1718758800000|2024-06-19 01:00:00|38671|38664|38721|38714|38746|38739|38643.5|38636.5|1123
1718762400000|2024-06-19 02:00:00|38716|38709|38671|38664|38723.5|38716.5|38658.5|38651.5|423
1718766000000|2024-06-19 03:00:00|38666|38659|38598.5|38591.5|38666|38659|38568.5|38561.5|1250
1718769600000|2024-06-19 04:00:00|38601|38594|38473.5|38466.5|38608.5|38601.5|38453.5|38446.5|1267
1718773200000|2024-06-19 05:00:00|38476|38469|38528.5|38521.5|38528.5|38521.5|38473.5|38466.5|1934
1718776800000|2024-06-19 06:00:00|38523.5|38516.5|38516|38509|38548.5|38541.5|38513.5|38506.5|1716
1718780400000|2024-06-19 07:00:00|38513.5|38506.5|38503.5|38496.5|38538.5|38531.5|38478.5|38471.5|767
1718784000000|2024-06-19 08:00:00|38506|38499|38443.5|38436.5|38513.5|38506.5|38423.5|38416.5|789
1718787600000|2024-06-19 09:00:00|38441|38434|38438.5|38431.5|38476|38469|38428.5|38421.5|744
1718791200000|2024-06-19 10:00:00|38436|38429|38473.5|38466.5|38486|38479|38428.5|38421.5|392
1718794800000|2024-06-19 11:00:00|38476|38469|38468.5|38461.5|38488.5|38481.5|38453.5|38446.5|210
1718798400000|2024-06-19 12:00:00|38471|38464|38488.5|38481.5|38488.5|38481.5|38453.5|38446.5|435
1718802000000|2024-06-19 13:00:00|38498.5|38491.5|38378.5|38371.5|38503.5|38496.5|38378.5|38371.5|914
1718805600000|2024-06-19 14:00:00|38373.5|38366.5|38398.5|38391.5|38398.5|38391.5|38351|38344|563
1718809200000|2024-06-19 15:00:00|38396|38389|38366|38359|38396|38389|38348.5|38341.5|544
1718812800000|2024-06-19 16:00:00|38363.5|38356.5|38357.5|38342.5|38366|38359|38328.5|38321.5|472
1718816400000|2024-06-19 17:00:00|38355|38340|38367.5|38352.5|38382.5|38367.5|38350|38335|156
1718820000000|2024-06-19 18:00:00|38372.5|38357.5|38380|38365|38382.5|38367.5|38367.5|38352.5|53
1718823600000|2024-06-19 19:00:00|38382.5|38367.5|38387.5|38372.5|38395|38380|38372.5|38357.5|50
1718827200000|2024-06-19 20:00:00|38385|38370|38375|38360|38435|38420|38372.5|38357.5|255
1718830800000|2024-06-19 21:00:00|38372.5|38357.5|38399.5|38369.5|38400|38385|38372.5|38357.5|3419
1718834400000|2024-06-19 22:00:00|38369.9|38339.9|38373|38358|38388|38373|38338|38323|102
1718838000000|2024-06-19 23:00:00|38363|38348|38394|38387|38396.5|38389.5|38336.5|38329.5|471
1718841600000|2024-06-20 00:00:00|38391.5|38384.5|38339|38332|38489|38482|38289|38282|2366
1718845200000|2024-06-20 01:00:00|38336.5|38329.5|38324|38317|38364|38357|38264|38257|1979
1718848800000|2024-06-20 02:00:00|38319|38312|38354|38347|38364|38357|38279|38272|1065
1718852400000|2024-06-20 03:00:00|38359|38352|38446.5|38439.5|38464|38457|38354|38347|1387
1718856000000|2024-06-20 04:00:00|38444|38437|38589|38582|38601.5|38594.5|38424|38417|1948
1718859600000|2024-06-20 05:00:00|38594|38587|38634|38627|38641.5|38634.5|38569|38562|2564
1718863200000|2024-06-20 06:00:00|38639|38632|38604|38597|38649|38642|38594|38587|2634
1718866800000|2024-06-20 07:00:00|38601.5|38594.5|38644|38637|38689|38682|38594|38587|1277
1718870400000|2024-06-20 08:00:00|38639|38632|38654|38647|38674|38667|38619|38612|981
1718874000000|2024-06-20 09:00:00|38659|38652|38689|38682|38704|38697|38651.5|38644.5|482
1718877600000|2024-06-20 10:00:00|38691.5|38684.5|38664|38657|38704|38697|38664|38657|369
1718881200000|2024-06-20 11:00:00|38661.5|38654.5|38629|38622|38694|38687|38629|38622|851
1718884800000|2024-06-20 12:00:00|38631.5|38624.5|38594|38587|38649|38642|38579|38572|918
1718888400000|2024-06-20 13:00:00|38591.5|38584.5|38689|38682|38744|38737|38576.5|38569.5|2238
1718892000000|2024-06-20 14:00:00|38694|38687|38664|38657|38734|38727|38584|38577|2382
1718895600000|2024-06-20 15:00:00|38661.5|38654.5|38619|38612|38691.5|38684.5|38599|38592|1543
1718899200000|2024-06-20 16:00:00|38614|38607|38544|38537|38639|38632|38471.5|38464.5|1605
1718902800000|2024-06-20 17:00:00|38539|38532|38549|38542|38549|38542|38434|38427|1642
1718906400000|2024-06-20 18:00:00|38551.5|38544.5|38534|38527|38624|38617|38534|38527|1145
1718910000000|2024-06-20 19:00:00|38531.5|38524.5|38579|38572|38609|38602|38479|38472|1196
1718913600000|2024-06-20 20:00:00|38574|38567|38618|38603|38624|38617|38544|38537|351
1718917200000|2024-06-20 21:00:00|38615.5|38600.5|38647.6|38617.6|38651.8|38630.5|38610.5|38595.5|24488
1718920800000|2024-06-20 22:00:00|38654.4|38624.4|38653.5|38638.5|38668.5|38653.5|38623.5|38608.5|74
1718924400000|2024-06-20 23:00:00|38663.5|38648.5|38627|38620|38663.5|38648.5|38589.5|38582.5|10718
1718928000000|2024-06-21 00:00:00|38629.5|38622.5|38652|38645|38799.5|38792.5|38582|38575|3792
1718931600000|2024-06-21 01:00:00|38654.5|38647.5|38644.5|38637.5|38779.5|38772.5|38619.5|38612.5|1656
1718935200000|2024-06-21 02:00:00|38647|38640|38619.5|38612.5|38709.5|38702.5|38604.5|38597.5|917
1718938800000|2024-06-21 03:00:00|38617|38610|38599.5|38592.5|38624.5|38617.5|38537|38530|948
1718942400000|2024-06-21 04:00:00|38602|38595|38649.5|38642.5|38654.5|38647.5|38589.5|38582.5|1073
1718946000000|2024-06-21 05:00:00|38647|38640|38604.5|38597.5|38657|38650|38584.5|38577.5|3308
1718949600000|2024-06-21 06:00:00|38602|38595|38599.5|38592.5|38647|38640|38594.5|38587.5|1948
1718953200000|2024-06-21 07:00:00|38604.5|38597.5|38544.5|38537.5|38604.5|38597.5|38497|38490|1307
1718956800000|2024-06-21 08:00:00|38539.5|38532.5|38484.5|38477.5|38552|38545|38464.5|38457.5|883
1718960400000|2024-06-21 09:00:00|38487|38480|38489.5|38482.5|38529.5|38522.5|38454.5|38447.5|653
1718964000000|2024-06-21 10:00:00|38492|38485|38514.5|38507.5|38519.5|38512.5|38457|38450|426
1718967600000|2024-06-21 11:00:00|38519.5|38512.5|38474.5|38467.5|38559.5|38552.5|38469.5|38462.5|547
1718971200000|2024-06-21 12:00:00|38469.5|38462.5|38499.5|38492.5|38504.5|38497.5|38449.5|38442.5|438
1718974800000|2024-06-21 13:00:00|38502|38495|38432|38425|38512|38505|38382|38375|2565
1718978400000|2024-06-21 14:00:00|38429.5|38422.5|38589.5|38582.5|38599.5|38592.5|38429.5|38422.5|2084
1718982000000|2024-06-21 15:00:00|38594.5|38587.5|38619.5|38612.5|38624.5|38617.5|38509.5|38502.5|1668
1718985600000|2024-06-21 16:00:00|38624.5|38617.5|38574.5|38567.5|38629.5|38622.5|38549.5|38542.5|788
1718989200000|2024-06-21 17:00:00|38572|38565|38539.5|38532.5|38589.5|38582.5|38534.5|38527.5|851
1718992800000|2024-06-21 18:00:00|38542|38535|38534.5|38527.5|38564.5|38557.5|38509.5|38502.5|1079
1718996400000|2024-06-21 19:00:00|38539.5|38532.5|38494.5|38487.5|38574.5|38567.5|38489.5|38482.5|2877
1719000000000|2024-06-21 20:00:00|38499.5|38492.5|38533.5|38518.5|38536|38525|38489.5|38482.5|327
1719180000000|2024-06-23 22:00:00|38526|38511|38496|38481|38536|38521|38486|38471|172
1719183600000|2024-06-23 23:00:00|38493.5|38478.5|38477|38470|38499.5|38492.5|38454.5|38446|12343
1719187200000|2024-06-24 00:00:00|38487|38480|38744.5|38737.5|38754.5|38747.5|38409.5|38402.5|4550
1719190800000|2024-06-24 01:00:00|38749.5|38742.5|38719.5|38712.5|38749.5|38742.5|38492|38485|3453
1719194400000|2024-06-24 02:00:00|38722|38715|38714.5|38707.5|38784.5|38777.5|38669.5|38662.5|1613
1719198000000|2024-06-24 03:00:00|38709.5|38702.5|38734.5|38727.5|38784.5|38777.5|38709.5|38702.5|1020
1719201600000|2024-06-24 04:00:00|38732|38725|38884.5|38877.5|38904.5|38897.5|38729.5|38722.5|2535
1719205200000|2024-06-24 05:00:00|38889.5|38882.5|38824.5|38817.5|38912|38905|38819.5|38812.5|2571
1719208800000|2024-06-24 06:00:00|38819.5|38812.5|38769.5|38762.5|38834.5|38827.5|38759.5|38752.5|2721
1719212400000|2024-06-24 07:00:00|38767|38760|38809.5|38802.5|38824.5|38817.5|38734.5|38727.5|1018
1719216000000|2024-06-24 08:00:00|38807|38800|38809.5|38802.5|38844.5|38837.5|38794.5|38787.5|714
1719219600000|2024-06-24 09:00:00|38812|38805|38809.5|38802.5|38834.5|38827.5|38774.5|38767.5|650
1719223200000|2024-06-24 10:00:00|38814.5|38807.5|38839.5|38832.5|38842|38835|38737|38730|1524
1719226800000|2024-06-24 11:00:00|38844.5|38837.5|38839.5|38832.5|38867|38860|38819.5|38812.5|702
1719230400000|2024-06-24 12:00:00|38837|38830|38844.5|38837.5|38887|38880|38819.5|38812.5|845
1719234000000|2024-06-24 13:00:00|38849.5|38842.5|38929.5|38922.5|38969.5|38962.5|38824.5|38817.5|3334
1719237600000|2024-06-24 14:00:00|38927|38920|38949.5|38942.5|38999.5|38992.5|38884.5|38877.5|3405
1719241200000|2024-06-24 15:00:00|38952|38945|38957|38950|38974.5|38967.5|38929.5|38922.5|1217
1719244800000|2024-06-24 16:00:00|38954.5|38947.5|38899.5|38892.5|38959.5|38952.5|38884.5|38877.5|869
1719248400000|2024-06-24 17:00:00|38897|38890|38784.5|38777.5|38917|38910|38759.5|38752.5|2458
1719252000000|2024-06-24 18:00:00|38782|38775|38829.5|38822.5|38834.5|38827.5|38744.5|38737.5|1313
1719255600000|2024-06-24 19:00:00|38827|38820|38734.5|38727.5|38854.5|38847.5|38732|38725|1845
1719259200000|2024-06-24 20:00:00|38737|38730|38746|38731|38751|38742.5|38699.5|38692.5|480
1719262800000|2024-06-24 21:00:00|38748.5|38733.5|38751.8|38721.8|38755.4|38738.5|38733.5|38718.5|20272
1719266400000|2024-06-24 22:00:00|38749.9|38719.9|38771|38756|38773.5|38758.5|38748.7|38718.7|33
1719270000000|2024-06-24 23:00:00|38773.5|38758.5|38789.5|38782.5|38814.5|38807.5|38743.5|38728.5|11633
1719273600000|2024-06-25 00:00:00|38792|38785|38834.5|38827.5|38937|38930|38792|38785|3294
1719277200000|2024-06-25 01:00:00|38839.5|38832.5|39009.5|39002.5|39022|39015|38759.5|38752.5|3082
1719280800000|2024-06-25 02:00:00|39012|39005|39049.5|39042.5|39049.5|39042.5|39002|38995|2034
1719284400000|2024-06-25 03:00:00|39052|39045|39099.5|39092.5|39139.5|39132.5|39049.5|39042.5|2418
1719288000000|2024-06-25 04:00:00|39097|39090|39104.5|39097.5|39104.5|39097.5|39039.5|39032.5|1403
1719291600000|2024-06-25 05:00:00|39109.5|39102.5|39207|39200|39239.5|39232.5|39089.5|39082.5|4084
1719295200000|2024-06-25 06:00:00|39197|39190|39202|39195|39219.5|39212.5|39144.5|39137.5|2889
1719298800000|2024-06-25 07:00:00|39204.5|39197.5|39109.5|39102.5|39204.5|39197.5|39104.5|39097.5|1152
1719302400000|2024-06-25 08:00:00|39107|39100|39169.5|39162.5|39179.5|39172.5|39094.5|39087.5|990
1719306000000|2024-06-25 09:00:00|39172|39165|39179.5|39172.5|39209.5|39202.5|39154.5|39147.5|949
1719309600000|2024-06-25 10:00:00|39182|39175|39187|39180|39189.5|39182.5|39149.5|39142.5|383
1719313200000|2024-06-25 11:00:00|39189.5|39182.5|39164.5|39157.5|39219.5|39212.5|39139.5|39132.5|863
1719316800000|2024-06-25 12:00:00|39169.5|39162.5|39159.5|39152.5|39184.5|39177.5|39137|39130|592
1719320400000|2024-06-25 13:00:00|39162|39155|39074.5|39067.5|39174.5|39167.5|39064.5|39057.5|1760
1719324000000|2024-06-25 14:00:00|39079.5|39072.5|39129.5|39122.5|39174.5|39167.5|39079.5|39072.5|2406
1719327600000|2024-06-25 15:00:00|39127|39120|39204.5|39197.5|39214.5|39207.5|39124.5|39117.5|2005
1719331200000|2024-06-25 16:00:00|39207|39200|39209.5|39202.5|39227|39220|39184.5|39177.5|1526
1719334800000|2024-06-25 17:00:00|39207|39200|39319.5|39312.5|39329.5|39322.5|39154.5|39147.5|1747
1719338400000|2024-06-25 18:00:00|39322|39315|39322|39315|39357|39350|39294.5|39287.5|1639
1719342000000|2024-06-25 19:00:00|39319.5|39312.5|39324.5|39317.5|39369.5|39362.5|39302|39295|2063
1719345600000|2024-06-25 20:00:00|39327|39320|39356|39341|39374.5|39367.5|39319.5|39312.5|673
1719349200000|2024-06-25 21:00:00|39351|39336|39356.5|39326.5|39361|39341|39348.5|39325.8|18584
1719352800000|2024-06-25 22:00:00|39351.9|39321.9|39361|39346|39366|39351|39341|39318.7|64
1719356400000|2024-06-25 23:00:00|39358.5|39343.5|39389.5|39382.5|39419.5|39412.5|39328.5|39313.5|10136
1719360000000|2024-06-26 00:00:00|39414.5|39407.5|39429.5|39422.5|39429.5|39422.5|39244.5|39237.5|4200
1719363600000|2024-06-26 01:00:00|39427|39420|39689.5|39682.5|39709.5|39702.5|39374.5|39367.5|4843
1719367200000|2024-06-26 02:00:00|39687|39680|39774.5|39767.5|39774.5|39767.5|39679.5|39672.5|2318
1719370800000|2024-06-26 03:00:00|39772|39765|39729.5|39722.5|39819.5|39812.5|39699.5|39692.5|3364
1719374400000|2024-06-26 04:00:00|39732|39725|39662|39655|39749.5|39742.5|39649.5|39642.5|1962
1719378000000|2024-06-26 05:00:00|39664.5|39657.5|39709.5|39702.5|39749.5|39742.5|39662|39655|3214
1719381600000|2024-06-26 06:00:00|39671.6|39664.6|39621.6|39614.6|39686.6|39679.6|39616.6|39609.6|2794
1719385200000|2024-06-26 07:00:00|39619.1|39612.1|39676.6|39669.6|39684.1|39677.1|39606.6|39599.6|1586
1719388800000|2024-06-26 08:00:00|39674.1|39667.1|39631.6|39624.6|39681.6|39674.6|39621.6|39614.6|776
1719392400000|2024-06-26 09:00:00|39629.1|39622.1|39641.6|39634.6|39681.6|39674.6|39626.6|39619.6|847
1719396000000|2024-06-26 10:00:00|39646.6|39639.6|39609.1|39602.1|39666.6|39659.6|39591.6|39584.6|823
1719399600000|2024-06-26 11:00:00|39606.6|39599.6|39571.6|39564.6|39611.6|39604.6|39526.6|39519.6|1157
1719403200000|2024-06-26 12:00:00|39569.1|39562.1|39436.6|39429.6|39576.6|39569.6|39426.6|39419.6|1286
1719406800000|2024-06-26 13:00:00|39434.1|39427.1|39391.6|39384.6|39441.6|39434.6|39371.6|39364.6|3628
1719410400000|2024-06-26 14:00:00|39389.1|39382.1|39466.6|39459.6|39516.6|39509.6|39344.1|39337.1|3345
1719414000000|2024-06-26 15:00:00|39469.1|39462.1|39516.6|39509.6|39516.6|39509.6|39341.6|39334.6|2106
1719417600000|2024-06-26 16:00:00|39511.6|39504.6|39446.6|39439.6|39556.6|39549.6|39436.6|39429.6|1145
1719421200000|2024-06-26 17:00:00|39441.6|39434.6|39406.6|39399.6|39466.6|39459.6|39391.6|39384.6|992
1719424800000|2024-06-26 18:00:00|39404.1|39397.1|39366.6|39359.6|39426.6|39419.6|39361.6|39354.6|1017
1719428400000|2024-06-26 19:00:00|39369.1|39362.1|39406.6|39399.6|39481.6|39474.6|39331.6|39324.6|1654
1719432000000|2024-06-26 20:00:00|39404.1|39397.1|39430.6|39415.6|39431.6|39424.6|39359.1|39352.1|807
1719435600000|2024-06-26 21:00:00|39428.1|39413.1|39433|39403|39438.3|39415.6|39415.6|39400.6|15696
1719439200000|2024-06-26 22:00:00|39432.2|39402.2|39418.1|39403.1|39485.6|39470.6|39408.1|39393.1|67
1719442800000|2024-06-26 23:00:00|39420.6|39405.6|39361.6|39354.6|39423.1|39408.1|39331.6|39324.6|14402
1719446400000|2024-06-27 00:00:00|39379.1|39372.1|39266.6|39259.6|39426.6|39419.6|39236.6|39229.6|5437
1719450000000|2024-06-27 01:00:00|39269.1|39262.1|39224.1|39217.1|39296.6|39289.6|39191.6|39184.6|3159
1719453600000|2024-06-27 02:00:00|39226.6|39219.6|39296.6|39289.6|39321.6|39314.6|39201.6|39194.6|1515
1719457200000|2024-06-27 03:00:00|39301.6|39294.6|39261.6|39254.6|39326.6|39319.6|39236.6|39229.6|877
1719460800000|2024-06-27 04:00:00|39259.1|39252.1|39291.6|39284.6|39301.6|39294.6|39216.6|39209.6|1762
1719464400000|2024-06-27 05:00:00|39289.1|39282.1|39286.6|39279.6|39351.6|39344.6|39254.1|39247.1|2903
1719468000000|2024-06-27 06:00:00|39281.6|39274.6|39386.6|39379.6|39411.6|39404.6|39281.6|39274.6|4910
1719471600000|2024-06-27 07:00:00|39389.1|39382.1|39416.6|39409.6|39456.6|39449.6|39389.1|39382.1|797
1719475200000|2024-06-27 08:00:00|39411.6|39404.6|39436.6|39429.6|39444.1|39437.1|39376.6|39369.6|772
1719478800000|2024-06-27 09:00:00|39434.1|39427.1|39446.6|39439.6|39491.6|39484.6|39416.6|39409.6|621
1719482400000|2024-06-27 10:00:00|39444.1|39437.1|39459.1|39452.1|39459.1|39452.1|39416.6|39409.6|309
1719486000000|2024-06-27 11:00:00|39456.6|39449.6|39446.6|39439.6|39486.6|39479.6|39416.6|39409.6|675
1719489600000|2024-06-27 12:00:00|39449.1|39442.1|39491.6|39484.6|39499.1|39492.1|39426.6|39419.6|573
1719493200000|2024-06-27 13:00:00|39486.6|39479.6|39604.1|39597.1|39621.6|39614.6|39461.6|39454.6|1831
1719496800000|2024-06-27 14:00:00|39601.6|39594.6|39581.6|39574.6|39671.6|39664.6|39559.1|39552.1|2574
1719500400000|2024-06-27 15:00:00|39579.1|39572.1|39501.6|39494.6|39584.1|39577.1|39466.6|39459.6|1658
1719504000000|2024-06-27 16:00:00|39496.6|39489.6|39539.1|39532.1|39571.6|39564.6|39494.1|39487.1|654
1719507600000|2024-06-27 17:00:00|39541.6|39534.6|39556.6|39549.6|39581.6|39574.6|39506.6|39499.6|577
1719511200000|2024-06-27 18:00:00|39554.1|39547.1|39564.1|39557.1|39571.6|39564.6|39491.6|39484.6|907
1719514800000|2024-06-27 19:00:00|39566.6|39559.6|39579.1|39572.1|39596.6|39589.6|39531.6|39524.6|1361
1719518400000|2024-06-27 20:00:00|39576.6|39569.6|39583.1|39568.1|39604.1|39597.1|39566.6|39559.6|195
1719522000000|2024-06-27 21:00:00|39580.6|39565.6|39593|39563|39605.8|39575.8|39573.1|39557|11556
1719525600000|2024-06-27 22:00:00|39586.6|39556.6|39553.1|39538.1|39591.7|39570.6|39535.6|39520.6|52
1719529200000|2024-06-27 23:00:00|39550.6|39535.6|39551.6|39544.6|39595.6|39584.6|39533.1|39518.1|11027
1719532800000|2024-06-28 00:00:00|39554.1|39547.1|39716.6|39709.6|39756.6|39749.6|39531.6|39524.6|5583
1719536400000|2024-06-28 01:00:00|39714.1|39707.1|39756.6|39749.6|39796.6|39789.6|39614.1|39607.1|3382
1719540000000|2024-06-28 02:00:00|39751.6|39744.6|39641.6|39634.6|39771.6|39764.6|39626.6|39619.6|1637
1719543600000|2024-06-28 03:00:00|39644.1|39637.1|39681.6|39674.6|39691.6|39684.6|39596.6|39589.6|1386
1719547200000|2024-06-28 04:00:00|39684.1|39677.1|39546.6|39539.6|39686.6|39679.6|39536.6|39529.6|1417
1719550800000|2024-06-28 05:00:00|39551.6|39544.6|39561.6|39554.6|39566.6|39559.6|39481.6|39474.6|3068
1719554400000|2024-06-28 06:00:00|39556.6|39549.6|39614.1|39607.1|39666.6|39659.6|39546.6|39539.6|4603
1719558000000|2024-06-28 07:00:00|39616.6|39609.6|39621.6|39614.6|39639.1|39632.1|39586.6|39579.6|948
1719561600000|2024-06-28 08:00:00|39616.6|39609.6|39679.1|39672.1|39686.6|39679.6|39576.6|39569.6|834
1719565200000|2024-06-28 09:00:00|39676.6|39669.6|39684.1|39677.1|39699.1|39692.1|39641.6|39634.6|847
1719568800000|2024-06-28 10:00:00|39686.6|39679.6|39686.6|39679.6|39696.6|39689.6|39664.1|39657.1|880
1719572400000|2024-06-28 11:00:00|39681.6|39674.6|39681.6|39674.6|39686.6|39679.6|39649.1|39642.1|395
1719576000000|2024-06-28 12:00:00|39684.1|39677.1|39621.6|39614.6|39719.1|39712.1|39606.6|39599.6|1210
1719579600000|2024-06-28 13:00:00|39624.1|39617.1|39741.6|39734.6|39746.6|39739.6|39594.1|39587.1|1633
1719583200000|2024-06-28 14:00:00|39739.1|39732.1|39896.6|39889.6|39961.6|39954.6|39739.1|39732.1|3802
1719586800000|2024-06-28 15:00:00|39894.1|39887.1|39936.6|39929.6|39951.6|39944.6|39821.6|39814.6|2199
1719590400000|2024-06-28 16:00:00|39931.6|39924.6|39774.1|39767.1|39956.6|39949.6|39751.6|39744.6|2523
1719594000000|2024-06-28 17:00:00|39769.1|39762.1|39766.6|39759.6|39834.1|39827.1|39731.6|39724.6|1012
1719597600000|2024-06-28 18:00:00|39764.1|39757.1|39716.6|39709.6|39801.6|39794.6|39704.1|39697.1|1059
1719601200000|2024-06-28 19:00:00|39711.6|39704.6|39789.1|39782.1|39796.6|39789.6|39611.6|39604.6|2404
1719604800000|2024-06-28 20:00:00|39791.6|39784.6|39833.1|39818.1|39833.1|39819.6|39761.6|39754.6|757
1719784800000|2024-06-30 22:00:00|39828.1|39813.1|39920.6|39905.6|39973.1|39958.1|39813.1|39798.1|392
1719788400000|2024-06-30 23:00:00|39915.6|39900.6|39826.6|39819.6|39935.6|39920.6|39814.1|39807.1|12231
1719792000000|2024-07-01 00:00:00|39849.1|39842.1|39766.6|39759.6|39951.6|39944.6|39749.1|39742.1|5278
1719795600000|2024-07-01 01:00:00|39769.1|39762.1|39731.6|39724.6|39771.6|39764.6|39676.6|39669.6|2707
1719799200000|2024-07-01 02:00:00|39729.1|39722.1|39676.6|39669.6|39731.6|39724.6|39646.6|39639.6|1130
1719802800000|2024-07-01 03:00:00|39681.6|39674.6|39606.6|39599.6|39724.1|39717.1|39579.1|39572.1|2021
1719806400000|2024-07-01 04:00:00|39609.1|39602.1|39601.6|39594.6|39634.1|39627.1|39561.6|39554.6|1184
1719810000000|2024-07-01 05:00:00|39606.6|39599.6|39591.6|39584.6|39629.1|39622.1|39539.1|39532.1|3028
1719813600000|2024-07-01 06:00:00|39609.1|39602.1|39661.6|39654.6|39684.1|39677.1|39609.1|39602.1|3403
1719817200000|2024-07-01 07:00:00|39664.1|39657.1|39629.1|39622.1|39706.6|39699.6|39611.6|39604.6|1477
1719820800000|2024-07-01 08:00:00|39631.6|39624.6|39629.1|39622.1|39691.6|39684.6|39611.6|39604.6|597
1719824400000|2024-07-01 09:00:00|39626.6|39619.6|39646.6|39639.6|39661.6|39654.6|39591.6|39584.6|518
1719828000000|2024-07-01 10:00:00|39649.1|39642.1|39691.6|39684.6|39694.1|39687.1|39646.6|39639.6|379
1719831600000|2024-07-01 11:00:00|39686.6|39679.6|39726.6|39719.6|39736.6|39729.6|39679.1|39672.1|425
1719835200000|2024-07-01 12:00:00|39729.1|39722.1|39741.6|39734.6|39751.6|39744.6|39701.6|39694.6|458
1719838800000|2024-07-01 13:00:00|39739.1|39732.1|39734.1|39727.1|39816.6|39809.6|39716.6|39709.6|1953
1719842400000|2024-07-01 14:00:00|39746.6|39739.6|39541.6|39534.6|39771.6|39764.6|39506.6|39499.6|4083
1719846000000|2024-07-01 15:00:00|39536.6|39529.6|39541.6|39534.6|39559.1|39552.1|39481.6|39474.6|2315
1719849600000|2024-07-01 16:00:00|39539.1|39532.1|39606.6|39599.6|39611.6|39604.6|39516.6|39509.6|1174
1719853200000|2024-07-01 17:00:00|39601.6|39594.6|39526.6|39519.6|39616.6|39609.6|39521.6|39514.6|1149
1719856800000|2024-07-01 18:00:00|39524.1|39517.1|39481.6|39474.6|39566.6|39559.6|39454.1|39447.1|1184
1719860400000|2024-07-01 19:00:00|39484.1|39477.1|39531.6|39524.6|39536.6|39529.6|39441.6|39434.6|2611
1719864000000|2024-07-01 20:00:00|39534.1|39527.1|39518.1|39503.1|39539.1|39532.1|39500.6|39485.6|477
1719867600000|2024-07-01 21:00:00|39515.6|39500.6|39520.1|39490.1|39528.1|39513.1|39500.6|39484.8|15065
1719871200000|2024-07-01 22:00:00|39524.1|39494.1|39518.1|39503.1|39533.1|39518.1|39513.1|39485.3|15
1719874800000|2024-07-01 23:00:00|39520.6|39505.6|39514.1|39507.1|39521.6|39514.6|39461.6|39454.6|12688
1719878400000|2024-07-02 00:00:00|39516.6|39509.6|39636.6|39629.6|39639.1|39632.1|39456.6|39449.6|4506
1719882000000|2024-07-02 01:00:00|39639.1|39632.1|39829.1|39822.1|39939.1|39932.1|39636.6|39629.6|4037
1719885600000|2024-07-02 02:00:00|39831.6|39824.6|39706.6|39699.6|39859.1|39852.1|39686.6|39679.6|2193
1719889200000|2024-07-02 03:00:00|39709.1|39702.1|39811.6|39804.6|39821.6|39814.6|39631.6|39624.6|2192
1719892800000|2024-07-02 04:00:00|39816.6|39809.6|40061.6|40054.6|40126.6|40119.6|39806.6|39799.6|4961
1719896400000|2024-07-02 05:00:00|40066.6|40059.6|40041.6|40034.6|40099.1|40092.1|40009.1|40002.1|3536
1719900000000|2024-07-02 06:00:00|40066.6|40059.6|40069.1|40062.1|40191.6|40184.6|40056.6|40049.6|5248
1719903600000|2024-07-02 07:00:00|40066.6|40059.6|40046.6|40039.6|40071.6|40064.6|40011.6|40004.6|1197
1719907200000|2024-07-02 08:00:00|40036.6|40029.6|39936.6|39929.6|40041.6|40034.6|39921.6|39914.6|1656
1719910800000|2024-07-02 09:00:00|39934.1|39927.1|39921.6|39914.6|39951.6|39944.6|39886.6|39879.6|1257
1719914400000|2024-07-02 10:00:00|39924.1|39917.1|39906.6|39899.6|39941.6|39934.6|39901.6|39894.6|267
1719918000000|2024-07-02 11:00:00|39911.6|39904.6|39889.1|39882.1|39911.6|39904.6|39846.6|39839.6|636
1719921600000|2024-07-02 12:00:00|39886.6|39879.6|39909.1|39902.1|39944.1|39937.1|39879.1|39872.1|545
1719925200000|2024-07-02 13:00:00|39906.6|39899.6|39941.6|39934.6|39966.6|39959.6|39906.6|39899.6|2990
1719928800000|2024-07-02 14:00:00|39944.1|39937.1|40051.6|40044.6|40064.1|40057.1|39924.1|39917.1|2417
1719932400000|2024-07-02 15:00:00|40054.1|40047.1|40086.6|40079.6|40124.1|40117.1|40041.6|40034.6|1525
1719936000000|2024-07-02 16:00:00|40084.1|40077.1|40096.6|40089.6|40096.6|40089.6|40046.6|40039.6|992
1719939600000|2024-07-02 17:00:00|40094.1|40087.1|40226.6|40219.6|40239.1|40232.1|40091.6|40084.6|1412
1719943200000|2024-07-02 18:00:00|40229.1|40222.1|40256.6|40249.6|40266.6|40259.6|40191.6|40184.6|983
1719946800000|2024-07-02 19:00:00|40261.6|40254.6|40256.6|40249.6|40271.6|40264.6|40211.6|40204.6|1866
1719950400000|2024-07-02 20:00:00|40259.1|40252.1|40243.1|40228.1|40266.6|40259.6|40226.6|40219.6|354
1719954000000|2024-07-02 21:00:00|40238.1|40223.1|40242|40212|40250.6|40235.6|40238.1|40208.1|20763
1719957600000|2024-07-02 22:00:00|40238.7|40208.7|40245.6|40230.6|40253.1|40238.1|40228.1|40202.5|31
1719961200000|2024-07-02 23:00:00|40238.1|40223.1|40235.6|40220.6|40248.1|40233.1|40230.6|40215.6|52
1719964800000|2024-07-03 00:00:00|40221.6|40214.6|40336.6|40329.6|40431.6|40424.6|40166.6|40159.6|1929
1719968400000|2024-07-03 01:00:00|40339.1|40332.1|40356.6|40349.6|40421.6|40414.6|40239.1|40232.1|1450
1719972000000|2024-07-03 02:00:00|40354.1|40347.1|40456.6|40449.6|40461.6|40454.6|40339.1|40332.1|630
1719975600000|2024-07-03 03:00:00|40456.6|40449.6|40471.6|40464.6|40536.6|40529.6|40426.6|40419.6|1306
1719979200000|2024-07-03 04:00:00|40474.1|40467.1|40546.6|40539.6|40556.6|40549.6|40446.6|40439.6|931
1719982800000|2024-07-03 05:00:00|40549.1|40542.1|40611.6|40604.6|40709.1|40702.1|40541.6|40534.6|2275
1719986400000|2024-07-03 06:00:00|40601.6|40594.6|40614.1|40607.1|40661.6|40654.6|40586.6|40579.6|1453
1719990000000|2024-07-03 07:00:00|40616.6|40609.6|40559.1|40552.1|40646.6|40639.6|40556.6|40549.6|1439
1719993600000|2024-07-03 08:00:00|40556.6|40549.6|40596.6|40589.6|40616.6|40609.6|40536.6|40529.6|1021
1719997200000|2024-07-03 09:00:00|40601.6|40594.6|40636.6|40629.6|40651.6|40644.6|40596.6|40589.6|725
1720000800000|2024-07-03 10:00:00|40639.1|40632.1|40626.6|40619.6|40646.6|40639.6|40624.1|40617.1|432
1720004400000|2024-07-03 11:00:00|40629.1|40622.1|40626.6|40619.6|40644.1|40637.1|40611.6|40604.6|463
1720008000000|2024-07-03 12:00:00|40621.6|40614.6|40581.6|40574.6|40631.6|40624.6|40559.1|40552.1|1411
1720011600000|2024-07-03 13:00:00|40579.1|40572.1|40589.1|40582.1|40609.1|40602.1|40526.6|40519.6|1659
1720015200000|2024-07-03 14:00:00|40601.6|40594.6|40596.6|40589.6|40606.6|40599.6|40494.1|40487.1|3077
1720018800000|2024-07-03 15:00:00|40594.1|40587.1|40636.6|40629.6|40641.6|40634.6|40561.6|40554.6|1815
1720022400000|2024-07-03 16:00:00|40631.6|40624.6|40719.1|40712.1|40731.6|40724.6|40621.6|40614.6|1718
1720026000000|2024-07-03 17:00:00|40721.6|40714.6|40654.1|40647.1|40724.1|40717.1|40636.6|40629.6|360
1720029600000|2024-07-03 18:00:00|40651.6|40644.6|40694.1|40687.1|40696.6|40689.6|40644.1|40637.1|92
1720033200000|2024-07-03 19:00:00|40691.6|40684.6|40654.1|40647.1|40694.1|40687.1|40654.1|40647.1|169
1720036800000|2024-07-03 20:00:00|40656.6|40649.6|40670.6|40655.6|40688.1|40679.6|40634.1|40627.1|214
1720040400000|2024-07-03 21:00:00|40675.6|40660.6|40698.1|40668.1|40700.6|40685.6|40670.6|40655.6|13832
1720044000000|2024-07-03 22:00:00|40694.5|40664.5|40698.1|40683.1|40745.6|40730.6|40684.3|40654.3|107
1720047600000|2024-07-03 23:00:00|40700.6|40685.6|40724.1|40717.1|40739.1|40732.1|40691.6|40678.1|394
1720051200000|2024-07-04 00:00:00|40716.6|40709.6|40721.6|40714.6|40874.1|40867.1|40671.6|40664.6|1666
1720054800000|2024-07-04 01:00:00|40719.1|40712.1|40641.6|40634.6|40789.1|40782.1|40641.6|40634.6|992
1720058400000|2024-07-04 02:00:00|40636.6|40629.6|40706.6|40699.6|40706.6|40699.6|40606.6|40599.6|479
1720062000000|2024-07-04 03:00:00|40709.1|40702.1|40831.6|40824.6|40836.6|40829.6|40684.1|40677.1|1026
1720065600000|2024-07-04 04:00:00|40834.1|40827.1|40936.6|40929.6|40951.6|40944.6|40786.6|40779.6|1022
1720069200000|2024-07-04 05:00:00|40939.1|40932.1|40946.6|40939.6|40976.6|40969.6|40896.6|40889.6|927
1720072800000|2024-07-04 06:00:00|40941.6|40934.6|40894.1|40887.1|40961.6|40954.6|40874.1|40867.1|961
1720076400000|2024-07-04 07:00:00|40896.6|40889.6|40886.6|40879.6|40934.1|40927.1|40869.1|40862.1|1114
1720080000000|2024-07-04 08:00:00|40889.1|40882.1|40906.6|40899.6|40926.6|40919.6|40856.6|40849.6|545
1720083600000|2024-07-04 09:00:00|40909.1|40902.1|40901.6|40894.6|40921.6|40914.6|40896.6|40889.6|273
1720087200000|2024-07-04 10:00:00|40904.1|40897.1|40886.6|40879.6|40911.6|40904.6|40881.6|40874.6|799
1720090800000|2024-07-04 11:00:00|40884.1|40877.1|40891.6|40884.6|40906.6|40899.6|40866.6|40859.6|262
1720094400000|2024-07-04 12:00:00|40889.1|40882.1|40911.6|40904.6|40921.6|40914.6|40881.6|40874.6|192
1720098000000|2024-07-04 13:00:00|40916.6|40909.6|40896.6|40889.6|40921.6|40914.6|40886.6|40879.6|337
1720101600000|2024-07-04 14:00:00|40899.1|40892.1|40866.6|40859.6|40906.6|40899.6|40834.1|40827.1|430
1720105200000|2024-07-04 15:00:00|40869.1|40862.1|40876.6|40869.6|40906.6|40899.6|40866.6|40859.6|734
1720108800000|2024-07-04 16:00:00|40874.1|40867.1|40878.1|40863.1|40884.1|40877.1|40854.1|40847.1|312
1720112400000|2024-07-04 17:00:00|40873.1|40858.1|40860.6|40845.6|40873.1|40858.1|40860.6|40845.6|47
1720116000000|2024-07-04 18:00:00|40858.1|40843.1|40858.1|40843.1|40858.1|40843.1|40858.1|40843.1|0
1720119600000|2024-07-04 19:00:00|40885.6|40870.6|40888.1|40873.1|40890.6|40875.6|40883.1|40868.1|8
1720123200000|2024-07-04 20:00:00|40890.6|40875.6|40908.1|40893.1|40910.6|40895.6|40880.6|40865.6|99
1720126800000|2024-07-04 21:00:00|40865.6|40835.6|40865.6|40835.6|40865.6|40835.6|40865.6|40835.6|0
1720130400000|2024-07-04 22:00:00|40888.4|40858.4|40900.6|40885.6|40905.6|40890.6|40873.1|40850.8|62
1720134000000|2024-07-04 23:00:00|40898.1|40883.1|40941.6|40934.6|40961.6|40954.6|40861.6|40854.6|970
1720137600000|2024-07-05 00:00:00|40974.1|40967.1|40894.1|40887.1|41124.1|41117.1|40821.6|40814.6|3678
1720141200000|2024-07-05 01:00:00|40889.1|40882.1|40971.6|40964.6|41029.1|41022.1|40851.6|40844.6|1450
1720144800000|2024-07-05 02:00:00|40974.1|40967.1|41011.6|41004.6|41076.6|41069.6|40946.6|40939.6|1121
1720148400000|2024-07-05 03:00:00|41009.1|41002.1|40791.6|40784.6|41021.6|41014.6|40756.6|40749.6|2110
1720152000000|2024-07-05 04:00:00|40786.6|40779.6|40851.6|40844.6|40909.1|40902.1|40786.6|40779.6|1233
1720155600000|2024-07-05 05:00:00|40854.1|40847.1|40856.6|40849.6|40879.1|40872.1|40801.6|40794.6|1060
1720159200000|2024-07-05 06:00:00|40866.6|40859.6|40854.1|40847.1|40891.6|40884.6|40841.6|40834.6|867
1720162800000|2024-07-05 07:00:00|40856.6|40849.6|40841.6|40834.6|40871.6|40864.6|40816.6|40809.6|1188
1720166400000|2024-07-05 08:00:00|40844.1|40837.1|40856.6|40849.6|40856.6|40849.6|40816.6|40809.6|568
1720170000000|2024-07-05 09:00:00|40859.1|40852.1|40899.1|40892.1|40906.6|40899.6|40856.6|40849.6|527
1720173600000|2024-07-05 10:00:00|40896.6|40889.6|40914.1|40907.1|40931.6|40924.6|40886.6|40879.6|342
1720177200000|2024-07-05 11:00:00|40916.6|40909.6|40916.6|40909.6|40936.6|40929.6|40901.6|40894.6|741
1720180800000|2024-07-05 12:00:00|40919.1|40912.1|41029.1|41022.1|41061.6|41054.6|40899.1|40892.1|2117
1720184400000|2024-07-05 13:00:00|41026.6|41019.6|41006.6|40999.6|41069.1|41062.1|40916.6|40909.6|1860
1720188000000|2024-07-05 14:00:00|41004.1|40997.1|40991.6|40984.6|41021.6|41014.6|40901.6|40894.6|1834
1720191600000|2024-07-05 15:00:00|40996.6|40989.6|40986.6|40979.6|41006.6|40999.6|40936.6|40929.6|1280
1720195200000|2024-07-05 16:00:00|40989.1|40982.1|40981.6|40974.6|41036.6|41029.6|40966.6|40959.6|694
1720198800000|2024-07-05 17:00:00|40984.1|40977.1|41016.6|41009.6|41026.6|41019.6|40966.6|40959.6|393
1720202400000|2024-07-05 18:00:00|41014.1|41007.1|41026.6|41019.6|41031.6|41024.6|40986.6|40979.6|592
1720206000000|2024-07-05 19:00:00|41029.1|41022.1|41041.6|41034.6|41081.6|41074.6|41006.6|40999.6|1335
1720209600000|2024-07-05 20:00:00|41039.1|41032.1|41023.1|41008.1|41039.1|41032.1|41001.6|40994.6|469
1720389600000|2024-07-07 22:00:00|40998.1|40983.1|40965.6|40950.6|41015.6|41000.6|40963.1|40948.1|231
1720393200000|2024-07-07 23:00:00|40968.1|40953.1|40881.6|40874.6|40968.1|40953.1|40859.1|40852.1|9428
1720396800000|2024-07-08 00:00:00|40884.1|40877.1|40831.6|40824.6|40961.6|40954.6|40826.6|40819.6|1861
1720400400000|2024-07-08 01:00:00|40834.1|40827.1|40936.6|40929.6|40946.6|40939.6|40789.1|40782.1|1231
1720404000000|2024-07-08 02:00:00|40934.1|40927.1|41001.6|40994.6|41031.6|41024.6|40906.6|40899.6|854
1720407600000|2024-07-08 03:00:00|41004.1|40997.1|41026.6|41019.6|41116.6|41109.6|40986.6|40979.6|996
1720411200000|2024-07-08 04:00:00|41029.1|41022.1|40956.6|40949.6|41044.1|41037.1|40941.6|40934.6|814
1720414800000|2024-07-08 05:00:00|40954.1|40947.1|40846.6|40839.6|40954.1|40947.1|40836.6|40829.6|1191
1720418400000|2024-07-08 06:00:00|40844.1|40837.1|40866.6|40859.6|40874.1|40867.1|40806.6|40799.6|1352
1720422000000|2024-07-08 07:00:00|40864.1|40857.1|40944.1|40937.1|40949.1|40942.1|40861.6|40854.6|1127
1720425600000|2024-07-08 08:00:00|40946.6|40939.6|40981.6|40974.6|40996.6|40989.6|40931.6|40924.6|921
1720429200000|2024-07-08 09:00:00|40986.6|40979.6|40991.6|40984.6|41009.1|41002.1|40956.6|40949.6|399
1720432800000|2024-07-08 10:00:00|40989.1|40982.1|40936.6|40929.6|40991.6|40984.6|40931.6|40924.6|278
1720436400000|2024-07-08 11:00:00|40934.1|40927.1|40986.6|40979.6|40999.1|40992.1|40931.6|40924.6|472
1720440000000|2024-07-08 12:00:00|40991.6|40984.6|40961.6|40954.6|40991.6|40984.6|40921.6|40914.6|605
1720443600000|2024-07-08 13:00:00|40964.1|40957.1|41051.6|41044.6|41064.1|41057.1|40941.6|40934.6|1314
1720447200000|2024-07-08 14:00:00|41046.6|41039.6|40961.6|40954.6|41046.6|41039.6|40949.1|40942.1|1659
1720450800000|2024-07-08 15:00:00|40959.1|40952.1|40986.6|40979.6|41016.6|41009.6|40954.1|40947.1|993
1720454400000|2024-07-08 16:00:00|40984.1|40977.1|40951.6|40944.6|40984.1|40977.1|40921.6|40914.6|633
1720458000000|2024-07-08 17:00:00|40949.1|40942.1|40951.6|40944.6|40956.6|40949.6|40911.6|40904.6|427
1720461600000|2024-07-08 18:00:00|40949.1|40942.1|40951.6|40944.6|40961.6|40954.6|40881.6|40874.6|783
1720465200000|2024-07-08 19:00:00|40954.1|40947.1|40919.1|40912.1|40954.1|40947.1|40891.6|40884.6|1523
1720468800000|2024-07-08 20:00:00|40916.6|40909.6|40953.1|40938.1|40955.6|40947.1|40904.1|40897.1|506
1720472400000|2024-07-08 21:00:00|40940.6|40925.6|40948.1|40918.1|40948.1|40925.6|40940.6|40918.1|0
1720476000000|2024-07-08 22:00:00|40955.1|40925.1|40978.1|40963.1|40978.1|40963.1|40948.1|40918.1|39
1720479600000|2024-07-08 23:00:00|40980.6|40965.6|40979.1|40972.1|40985.6|40977.1|40931.6|40924.6|386
1720483200000|2024-07-09 00:00:00|40981.6|40974.6|41104.1|41097.1|41256.6|41249.6|40961.6|40954.6|2970
1720486800000|2024-07-09 01:00:00|41101.6|41094.6|41276.6|41269.6|41389.1|41382.1|41076.6|41069.6|2007
1720490400000|2024-07-09 02:00:00|41271.6|41264.6|41394.1|41387.1|41406.6|41399.6|41256.6|41249.6|970
1720494000000|2024-07-09 03:00:00|41391.6|41384.6|41616.6|41609.6|41621.6|41614.6|41381.6|41374.6|1992
1720497600000|2024-07-09 04:00:00|41621.6|41614.6|41764.1|41757.1|41764.1|41757.1|41611.6|41604.6|976
1720501200000|2024-07-09 05:00:00|41761.6|41754.6|41624.1|41617.1|41784.1|41777.1|41624.1|41617.1|1934
1720504800000|2024-07-09 06:00:00|41631.6|41624.6|41641.6|41634.6|41674.1|41667.1|41584.1|41577.1|1898
1720508400000|2024-07-09 07:00:00|41639.1|41632.1|41616.6|41609.6|41646.6|41639.6|41586.6|41579.6|2153
1720512000000|2024-07-09 08:00:00|41614.1|41607.1|41566.6|41559.6|41626.6|41619.6|41536.6|41529.6|1545
1720515600000|2024-07-09 09:00:00|41569.1|41562.1|41501.6|41494.6|41581.6|41574.6|41501.6|41494.6|579
1720519200000|2024-07-09 10:00:00|41504.1|41497.1|41546.6|41539.6|41549.1|41542.1|41501.6|41494.6|306
1720522800000|2024-07-09 11:00:00|41551.6|41544.6|41536.6|41529.6|41574.1|41567.1|41516.6|41509.6|553
1720526400000|2024-07-09 12:00:00|41539.1|41532.1|41516.6|41509.6|41551.6|41544.6|41456.6|41449.6|619
1720530000000|2024-07-09 13:00:00|41519.1|41512.1|41519.1|41512.1|41566.6|41559.6|41481.6|41474.6|1364
1720533600000|2024-07-09 14:00:00|41521.6|41514.6|41511.6|41504.6|41566.6|41559.6|41466.6|41459.6|1119
1720537200000|2024-07-09 15:00:00|41509.1|41502.1|41551.6|41544.6|41566.6|41559.6|41491.6|41484.6|1340
1720540800000|2024-07-09 16:00:00|41549.1|41542.1|41526.6|41519.6|41559.1|41552.1|41471.6|41464.6|715
1720544400000|2024-07-09 17:00:00|41531.6|41524.6|41506.6|41499.6|41536.6|41529.6|41456.6|41449.6|490
1720548000000|2024-07-09 18:00:00|41501.6|41494.6|41509.1|41502.1|41521.6|41514.6|41474.1|41467.1|578
1720551600000|2024-07-09 19:00:00|41511.6|41504.6|41509.1|41502.1|41534.1|41527.1|41471.6|41464.6|1072
1720555200000|2024-07-09 20:00:00|41506.6|41499.6|41548.1|41533.1|41551.6|41544.6|41496.6|41489.6|175
1720558800000|2024-07-09 21:00:00|41548.1|41533.1|41532.5|41502.5|41548.1|41533.1|41520.6|41501.9|16664
1720562400000|2024-07-09 22:00:00|41533.8|41503.8|41550.6|41535.6|41558.1|41543.1|41528.1|41503.8|78
1720566000000|2024-07-09 23:00:00|41560.6|41545.6|41481.6|41474.6|41560.6|41545.6|41464.1|41457.1|496
1720569600000|2024-07-10 00:00:00|41479.1|41472.1|41589.1|41582.1|41621.6|41614.6|41436.6|41429.6|1597
1720573200000|2024-07-10 01:00:00|41589.1|41582.1|41659.1|41652.1|41759.1|41752.1|41574.1|41567.1|1864
1720576800000|2024-07-10 02:00:00|41661.6|41654.6|41579.1|41572.1|41719.1|41712.1|41561.6|41554.6|1125
1720580400000|2024-07-10 03:00:00|41576.6|41569.6|41569.1|41562.1|41656.6|41649.6|41521.6|41514.6|368
1720584000000|2024-07-10 04:00:00|41566.6|41559.6|41689.1|41682.1|41689.1|41682.1|41551.6|41544.6|453
1720587600000|2024-07-10 05:00:00|41686.6|41679.6|41871.6|41864.6|41911.6|41904.6|41681.6|41674.6|2050
1720591200000|2024-07-10 06:00:00|41864.1|41857.1|41921.6|41914.6|41969.1|41962.1|41864.1|41857.1|1678
1720594800000|2024-07-10 07:00:00|41926.6|41919.6|41956.6|41949.6|41971.6|41964.6|41904.1|41897.1|1760
1720598400000|2024-07-10 08:00:00|41959.1|41952.1|42076.6|42069.6|42126.6|42119.6|41939.1|41932.1|2343
1720602000000|2024-07-10 09:00:00|42079.1|42072.1|42181.6|42174.6|42201.6|42194.6|42076.6|42069.6|1256
1720605600000|2024-07-10 10:00:00|42184.1|42177.1|42164.1|42157.1|42196.6|42189.6|42136.6|42129.6|793
1720609200000|2024-07-10 11:00:00|42161.6|42154.6|42204.1|42197.1|42206.6|42199.6|42134.1|42127.1|412
1720612800000|2024-07-10 12:00:00|42201.6|42194.6|42226.6|42219.6|42241.6|42234.6|42201.6|42194.6|487
1720616400000|2024-07-10 13:00:00|42221.6|42214.6|42221.6|42214.6|42241.6|42234.6|42181.6|42174.6|994
1720620000000|2024-07-10 14:00:00|42224.1|42217.1|42296.6|42289.6|42301.6|42294.6|42224.1|42217.1|2317
1720623600000|2024-07-10 15:00:00|42299.1|42292.1|42356.6|42349.6|42361.6|42354.6|42281.6|42274.6|1535
1720627200000|2024-07-10 16:00:00|42351.6|42344.6|42446.6|42439.6|42466.6|42459.6|42344.1|42337.1|1530
1720630800000|2024-07-10 17:00:00|42451.6|42444.6|42416.6|42409.6|42481.6|42474.6|42344.1|42337.1|2008
1720634400000|2024-07-10 18:00:00|42414.1|42407.1|42456.6|42449.6|42461.6|42454.6|42386.6|42379.6|725
1720638000000|2024-07-10 19:00:00|42451.6|42444.6|42459.1|42452.1|42496.6|42489.6|42406.6|42399.6|1400
1720641600000|2024-07-10 20:00:00|42456.6|42449.6|42475.6|42460.6|42486.6|42479.6|42431.6|42424.6|354
1720645200000|2024-07-10 21:00:00|42470.6|42455.6|42483.2|42453.2|42486|42465.6|42465.6|42446.5|14348
1720648800000|2024-07-10 22:00:00|42478.1|42463.1|42470.6|42455.6|42505.6|42490.6|42458.1|42443.1|104
1720652400000|2024-07-10 23:00:00|42473.1|42458.1|42404.1|42397.1|42493.1|42478.1|42401.6|42394.6|540
1720656000000|2024-07-11 00:00:00|42399.1|42392.1|42246.6|42239.6|42444.1|42437.1|42231.6|42224.6|1975
1720659600000|2024-07-11 01:00:00|42244.1|42237.1|42259.1|42252.1|42296.6|42289.6|42121.6|42114.6|2153
1720663200000|2024-07-11 02:00:00|42256.6|42249.6|42186.6|42179.6|42256.6|42249.6|42151.6|42144.6|1343
1720666800000|2024-07-11 03:00:00|42184.1|42177.1|42304.1|42297.1|42319.1|42312.1|42156.6|42149.6|893
1720670400000|2024-07-11 04:00:00|42306.6|42299.6|42261.6|42254.6|42319.1|42312.1|42244.1|42237.1|440
1720674000000|2024-07-11 05:00:00|42264.1|42257.1|42281.6|42274.6|42411.6|42404.6|42264.1|42257.1|1346
1720677600000|2024-07-11 06:00:00|42256.6|42249.6|42364.1|42357.1|42466.6|42459.6|42234.1|42227.1|2029
1720681200000|2024-07-11 07:00:00|42366.6|42359.6|42306.6|42299.6|42371.6|42364.6|42266.6|42259.6|1784
1720684800000|2024-07-11 08:00:00|42304.1|42297.1|42256.6|42249.6|42321.6|42314.6|42244.1|42237.1|585
1720688400000|2024-07-11 09:00:00|42254.1|42247.1|42266.6|42259.6|42276.6|42269.6|42224.1|42217.1|478
1720692000000|2024-07-11 10:00:00|42271.6|42264.6|42221.6|42214.6|42271.6|42264.6|42206.6|42199.6|568
1720695600000|2024-07-11 11:00:00|42226.6|42219.6|42251.6|42244.6|42256.6|42249.6|42209.1|42202.1|292
1720699200000|2024-07-11 12:00:00|42249.1|42242.1|41919.1|41912.1|42394.1|42387.1|41906.6|41899.6|11216
1720702800000|2024-07-11 13:00:00|41916.6|41909.6|41961.6|41954.6|42056.6|42049.6|41869.1|41862.1|7754
1720706400000|2024-07-11 14:00:00|41959.1|41952.1|41789.1|41782.1|41966.6|41959.6|41676.6|41669.6|5735
1720710000000|2024-07-11 15:00:00|41791.6|41784.6|41626.6|41619.6|41876.6|41869.6|41611.6|41604.6|4612
1720713600000|2024-07-11 16:00:00|41631.6|41624.6|41536.6|41529.6|41646.6|41639.6|41516.6|41509.6|2719
1720717200000|2024-07-11 17:00:00|41539.1|41532.1|41511.6|41504.6|41574.1|41567.1|41489.1|41482.1|1916
1720720800000|2024-07-11 18:00:00|41514.1|41507.1|41566.6|41559.6|41586.6|41579.6|41491.6|41484.6|1523
1720724400000|2024-07-11 19:00:00|41564.1|41557.1|41541.6|41534.6|41611.6|41604.6|41536.6|41529.6|1864
1720728000000|2024-07-11 20:00:00|41536.6|41529.6|41633.1|41618.1|41639.1|41632.1|41531.6|41524.6|622
1720731600000|2024-07-11 21:00:00|41585.6|41570.6|41624.5|41594.5|41636|41606|41585.6|41563.1|0
1720735200000|2024-07-11 22:00:00|41629.6|41599.6|41800.6|41785.6|41810.6|41795.6|41627|41597|488
1720738800000|2024-07-11 23:00:00|41810.6|41795.6|41656.6|41649.6|41815.6|41800.6|41576.6|41569.6|2969
1720742400000|2024-07-12 00:00:00|41564.1|41557.1|41194.1|41187.1|41661.6|41654.6|41194.1|41187.1|4268
1720746000000|2024-07-12 01:00:00|41191.6|41184.6|41441.6|41434.6|41461.6|41454.6|41191.6|41184.6|2511
1720749600000|2024-07-12 02:00:00|41444.1|41437.1|41336.6|41329.6|41459.1|41452.1|41331.6|41324.6|2466
1720753200000|2024-07-12 03:00:00|41334.1|41327.1|41261.6|41254.6|41406.6|41399.6|41259.1|41252.1|1115
1720756800000|2024-07-12 04:00:00|41256.6|41249.6|41226.6|41219.6|41301.6|41294.6|41221.6|41214.6|2104
1720760400000|2024-07-12 05:00:00|41229.1|41222.1|41219.1|41212.1|41299.1|41292.1|41191.6|41184.6|1895
1720764000000|2024-07-12 06:00:00|41211.6|41204.6|41214.1|41207.1|41289.1|41282.1|41156.6|41149.6|4372
1720767600000|2024-07-12 07:00:00|41216.6|41209.6|41221.6|41214.6|41276.6|41269.6|41199.1|41192.1|1570
1720771200000|2024-07-12 08:00:00|41224.1|41217.1|41294.1|41287.1|41299.1|41292.1|41211.6|41204.6|551
1720774800000|2024-07-12 09:00:00|41296.6|41289.6|41276.6|41269.6|41316.6|41309.6|41256.6|41249.6|558
1720778400000|2024-07-12 10:00:00|41271.6|41264.6|41241.6|41234.6|41291.6|41284.6|41216.6|41209.6|310
1720782000000|2024-07-12 11:00:00|41244.1|41237.1|41209.1|41202.1|41251.6|41244.6|41201.6|41194.6|698
1720785600000|2024-07-12 12:00:00|41206.6|41199.6|41206.6|41199.6|41224.1|41217.1|41006.6|40999.6|2219
1720789200000|2024-07-12 13:00:00|41211.6|41204.6|41304.1|41297.1|41331.6|41324.6|41029.1|41022.1|3874
1720792800000|2024-07-12 14:00:00|41306.6|41299.6|41411.6|41404.6|41416.6|41409.6|41281.6|41274.6|3327
1720796400000|2024-07-12 15:00:00|41414.1|41407.1|41326.6|41319.6|41431.6|41424.6|41321.6|41314.6|1857
1720800000000|2024-07-12 16:00:00|41321.6|41314.6|41321.6|41314.6|41364.1|41357.1|41286.6|41279.6|1546
1720803600000|2024-07-12 17:00:00|41319.1|41312.1|41441.6|41434.6|41481.6|41474.6|41286.6|41279.6|850
1720807200000|2024-07-12 18:00:00|41444.1|41437.1|41414.1|41407.1|41464.1|41457.1|41391.6|41384.6|537
1720810800000|2024-07-12 19:00:00|41411.6|41404.6|41226.6|41219.6|41426.6|41419.6|41161.6|41154.6|2838
1720814400000|2024-07-12 20:00:00|41224.1|41217.1|41198.1|41183.1|41236.6|41229.6|41174.1|41167.1|508
1720994400000|2024-07-14 22:00:00|41273.1|41258.1|41203.1|41188.1|41273.1|41258.1|41105.6|41090.6|320
1720998000000|2024-07-14 23:00:00|41205.6|41190.6|41326.6|41319.6|41331.6|41324.6|41173.1|41158.1|16099
1721001600000|2024-07-15 00:00:00|41329.1|41322.1|41299.1|41292.1|41386.6|41379.6|41246.6|41239.6|2018
1721005200000|2024-07-15 01:00:00|41296.6|41289.6|41249.1|41242.1|41301.6|41294.6|41231.6|41224.6|1198
1721008800000|2024-07-15 02:00:00|41246.6|41239.6|41251.6|41244.6|41316.6|41309.6|41226.6|41219.6|516
1721012400000|2024-07-15 03:00:00|41246.6|41239.6|41216.6|41209.6|41246.6|41239.6|41201.6|41194.6|382
1721016000000|2024-07-15 04:00:00|41219.1|41212.1|41266.6|41259.6|41276.6|41269.6|41209.1|41202.1|294
1721019600000|2024-07-15 05:00:00|41261.6|41254.6|41236.6|41229.6|41266.6|41259.6|41191.6|41184.6|825
1721023200000|2024-07-15 06:00:00|41239.1|41232.1|41264.1|41257.1|41271.6|41264.6|41216.6|41209.6|559
1721026800000|2024-07-15 07:00:00|41261.6|41254.6|41251.6|41244.6|41264.1|41257.1|41221.6|41214.6|669
1721030400000|2024-07-15 08:00:00|41249.1|41242.1|41294.1|41287.1|41324.1|41317.1|41244.1|41237.1|817
1721034000000|2024-07-15 09:00:00|41291.6|41284.6|41324.1|41317.1|41341.6|41334.6|41271.6|41264.6|500
1721037600000|2024-07-15 10:00:00|41321.6|41314.6|41331.6|41324.6|41356.6|41349.6|41306.6|41299.6|238
1721041200000|2024-07-15 11:00:00|41334.1|41327.1|41371.6|41364.6|41401.6|41394.6|41331.6|41324.6|660
1721044800000|2024-07-15 12:00:00|41366.6|41359.6|41306.6|41299.6|41386.6|41379.6|41304.1|41297.1|411
1721048400000|2024-07-15 13:00:00|41301.6|41294.6|41241.6|41234.6|41374.1|41367.1|41226.6|41219.6|1732
1721052000000|2024-07-15 14:00:00|41244.1|41237.1|41276.6|41269.6|41311.6|41304.6|41236.6|41229.6|1154
1721055600000|2024-07-15 15:00:00|41279.1|41272.1|41261.6|41254.6|41391.6|41384.6|41251.6|41244.6|2374
1721059200000|2024-07-15 16:00:00|41256.6|41249.6|41134.1|41127.1|41266.6|41259.6|41104.1|41097.1|2252
1721062800000|2024-07-15 17:00:00|41136.6|41129.6|41111.6|41104.6|41196.6|41189.6|41079.1|41072.1|1448
1721066400000|2024-07-15 18:00:00|41114.1|41107.1|41154.1|41147.1|41181.6|41174.6|41074.1|41067.1|1091
1721070000000|2024-07-15 19:00:00|41151.6|41144.6|41101.6|41094.6|41196.6|41189.6|41021.6|41014.6|1598
1721073600000|2024-07-15 20:00:00|41099.1|41092.1|41183.1|41168.1|41189.1|41182.1|41096.6|41089.6|363
1721077200000|2024-07-15 21:00:00|41180.6|41165.6|41210.3|41180.3|41211.8|41183.1|41180.6|41165.6|9313
1721080800000|2024-07-15 22:00:00|41211.4|41181.4|41223.1|41208.1|41258.1|41243.1|41193.1|41178.1|64
1721084400000|2024-07-15 23:00:00|41225.6|41210.6|41351.6|41344.6|41351.6|41344.6|41210.6|41195.6|10773
1721088000000|2024-07-16 00:00:00|41359.1|41352.1|41426.6|41419.6|41524.1|41517.1|41219.1|41212.1|4553
1721091600000|2024-07-16 01:00:00|41424.1|41417.1|41361.6|41354.6|41446.6|41439.6|41241.6|41234.6|2275
1721095200000|2024-07-16 02:00:00|41364.1|41357.1|41416.6|41409.6|41456.6|41449.6|41349.1|41342.1|1294
1721098800000|2024-07-16 03:00:00|41411.6|41404.6|41391.6|41384.6|41426.6|41419.6|41341.6|41334.6|908
1721102400000|2024-07-16 04:00:00|41396.6|41389.6|41274.1|41267.1|41404.1|41397.1|41271.6|41264.6|1076
1721106000000|2024-07-16 05:00:00|41276.6|41269.6|41256.6|41249.6|41341.6|41334.6|41251.6|41244.6|2422
1721109600000|2024-07-16 06:00:00|41261.6|41254.6|41219.1|41212.1|41264.1|41257.1|41206.6|41199.6|1355
1721113200000|2024-07-16 07:00:00|41221.6|41214.6|41171.6|41164.6|41236.6|41229.6|41111.6|41104.6|1658
1721116800000|2024-07-16 08:00:00|41174.1|41167.1|41216.6|41209.6|41224.1|41217.1|41139.1|41132.1|582
1721120400000|2024-07-16 09:00:00|41219.1|41212.1|41231.6|41224.6|41251.6|41244.6|41206.6|41199.6|387
1721124000000|2024-07-16 10:00:00|41229.1|41222.1|41256.6|41249.6|41264.1|41257.1|41226.6|41219.6|182
1721127600000|2024-07-16 11:00:00|41261.6|41254.6|41261.6|41254.6|41276.6|41269.6|41246.6|41239.6|425
1721131200000|2024-07-16 12:00:00|41264.1|41257.1|41336.6|41329.6|41386.6|41379.6|41244.1|41237.1|1537
1721134800000|2024-07-16 13:00:00|41329.1|41322.1|41346.6|41339.6|41366.6|41359.6|41291.6|41284.6|1752
1721138400000|2024-07-16 14:00:00|41344.1|41337.1|41366.6|41359.6|41416.6|41409.6|41319.1|41312.1|2516
1721142000000|2024-07-16 15:00:00|41369.1|41362.1|41376.6|41369.6|41449.1|41442.1|41336.6|41329.6|2053
1721145600000|2024-07-16 16:00:00|41381.6|41374.6|41376.6|41369.6|41426.6|41419.6|41316.6|41309.6|987
1721149200000|2024-07-16 17:00:00|41374.1|41367.1|41416.6|41409.6|41421.6|41414.6|41346.6|41339.6|845
1721152800000|2024-07-16 18:00:00|41414.1|41407.1|41491.6|41484.6|41496.6|41489.6|41391.6|41384.6|1358
1721156400000|2024-07-16 19:00:00|41489.1|41482.1|41541.6|41534.6|41561.6|41554.6|41466.6|41459.6|2051
1721160000000|2024-07-16 20:00:00|41539.1|41532.1|41515.6|41500.6|41564.1|41557.1|41514.1|41500.6|475
1721163600000|2024-07-16 21:00:00|41513.1|41498.1|41518.6|41488.6|41533.1|41518.1|41505.6|41488.6|15176
1721167200000|2024-07-16 22:00:00|41512.3|41482.3|41533.1|41518.1|41548.1|41533.1|41500.6|41479.1|63
1721170800000|2024-07-16 23:00:00|41535.6|41520.6|41469.1|41462.1|41604.1|41597.1|41466.6|41459.6|11376
1721174400000|2024-07-17 00:00:00|41476.6|41469.6|41371.6|41364.6|41476.6|41469.6|41306.6|41299.6|3563
1721178000000|2024-07-17 01:00:00|41369.1|41362.1|41331.6|41324.6|41476.6|41469.6|41304.1|41297.1|2034
1721181600000|2024-07-17 02:00:00|41334.1|41327.1|41371.6|41364.6|41426.6|41419.6|41281.6|41274.6|1152
1721185200000|2024-07-17 03:00:00|41369.1|41362.1|41204.1|41197.1|41371.6|41364.6|41104.1|41097.1|2187
1721188800000|2024-07-17 04:00:00|41206.6|41199.6|41099.1|41092.1|41226.6|41219.6|41054.1|41047.1|2086
1721192400000|2024-07-17 05:00:00|41101.6|41094.6|41121.6|41114.6|41216.6|41209.6|41081.6|41074.6|2851
1721196000000|2024-07-17 06:00:00|41116.6|41109.6|41014.1|41007.1|41131.6|41124.6|40994.1|40987.1|2282
1721199600000|2024-07-17 07:00:00|41016.6|41009.6|40736.6|40729.6|41016.6|41009.6|40731.6|40724.6|4520
1721203200000|2024-07-17 08:00:00|40739.1|40732.1|40451.6|40444.6|40751.6|40744.6|40419.1|40412.1|6708
1721206800000|2024-07-17 09:00:00|40449.1|40442.1|40514.1|40507.1|40566.6|40559.6|40426.6|40419.6|1410
1721210400000|2024-07-17 10:00:00|40511.6|40504.6|40526.6|40519.6|40561.6|40554.6|40486.6|40479.6|946
1721214000000|2024-07-17 11:00:00|40529.1|40522.1|40411.6|40404.6|40531.6|40524.6|40341.6|40334.6|1538
1721217600000|2024-07-17 12:00:00|40406.6|40399.6|40426.6|40419.6|40474.1|40467.1|40399.1|40392.1|881
1721221200000|2024-07-17 13:00:00|40429.1|40422.1|40416.6|40409.6|40464.1|40457.1|40371.6|40364.6|2130
1721224800000|2024-07-17 14:00:00|40419.1|40412.1|40441.6|40434.6|40461.6|40454.6|40331.6|40324.6|2333
1721228400000|2024-07-17 15:00:00|40436.6|40429.6|40356.6|40349.6|40471.6|40464.6|40301.6|40294.6|2696
1721232000000|2024-07-17 16:00:00|40354.1|40347.1|40281.6|40274.6|40376.6|40369.6|40211.6|40204.6|2423
1721235600000|2024-07-17 17:00:00|40276.6|40269.6|40236.6|40229.6|40279.1|40272.1|40191.6|40184.6|1089
1721239200000|2024-07-17 18:00:00|40239.1|40232.1|40156.6|40149.6|40239.1|40232.1|40146.6|40139.6|1224
1721242800000|2024-07-17 19:00:00|40159.1|40152.1|40236.6|40229.6|40276.6|40269.6|40134.1|40127.1|2501
1721246400000|2024-07-17 20:00:00|40234.1|40227.1|40265.6|40250.6|40265.6|40250.6|40219.1|40212.1|663
1721250000000|2024-07-17 21:00:00|40263.1|40248.1|40262.3|40232.3|40263.6|40248.1|40240.6|40225.4|17727
1721253600000|2024-07-17 22:00:00|40269.2|40239.2|40288.1|40273.1|40320.6|40305.6|40266.7|40236.7|232
1721257200000|2024-07-17 23:00:00|40290.6|40275.6|40129.1|40122.1|40310.6|40295.6|40129.1|40122.1|23893
1721260800000|2024-07-18 00:00:00|40081.6|40074.6|40326.6|40319.6|40336.6|40329.6|40059.1|40052.1|5605
1721264400000|2024-07-18 01:00:00|40331.6|40324.6|40356.4|40349.4|40426.4|40419.4|40244.1|40237.1|3260
1721268000000|2024-07-18 02:00:00|40358.9|40351.9|40326.4|40319.4|40401.4|40394.4|40246.4|40239.4|1306
1721271600000|2024-07-18 03:00:00|40328.9|40321.9|40281.4|40274.4|40356.4|40349.4|40198.9|40191.9|1377
1721275200000|2024-07-18 04:00:00|40278.9|40271.9|40221.4|40214.4|40351.4|40344.4|40181.4|40174.4|1313
1721278800000|2024-07-18 05:00:00|40223.9|40216.9|40126.4|40119.4|40283.9|40276.9|40123.9|40116.9|3125
1721282400000|2024-07-18 06:00:00|40131.4|40124.4|40301.4|40294.4|40328.9|40321.9|40126.4|40119.4|4591
1721286000000|2024-07-18 07:00:00|40303.9|40296.9|40208.9|40201.9|40306.4|40299.4|40121.4|40114.4|2287
1721289600000|2024-07-18 08:00:00|40206.4|40199.4|40351.4|40344.4|40366.4|40359.4|40191.4|40184.4|1159
1721293200000|2024-07-18 09:00:00|40346.4|40339.4|40258.9|40251.9|40351.4|40344.4|40248.9|40241.9|743
1721296800000|2024-07-18 10:00:00|40261.4|40254.4|40251.4|40244.4|40268.9|40261.9|40178.9|40171.9|680
1721300400000|2024-07-18 11:00:00|40248.9|40241.9|40286.4|40279.4|40286.4|40279.4|40241.4|40234.4|407
1721304000000|2024-07-18 12:00:00|40283.9|40276.9|40316.4|40309.4|40346.4|40339.4|40253.9|40246.9|612
1721307600000|2024-07-18 13:00:00|40321.4|40314.4|40288.9|40281.9|40351.4|40344.4|40196.4|40189.4|1569
1721311200000|2024-07-18 14:00:00|40291.4|40284.4|40176.4|40169.4|40351.4|40344.4|40016.4|40009.4|4312
1721314800000|2024-07-18 15:00:00|40173.9|40166.9|39898.9|39891.9|40216.4|40209.4|39868.9|39861.9|3229
1721318400000|2024-07-18 16:00:00|39901.4|39894.4|40126.4|40119.4|40126.4|40119.4|39883.9|39876.9|2115
1721322000000|2024-07-18 17:00:00|40121.4|40114.4|40078.9|40071.9|40161.4|40154.4|40056.4|40049.4|1600
1721325600000|2024-07-18 18:00:00|40081.4|40074.4|40001.4|39994.4|40083.9|40076.9|39936.4|39929.4|2565
1721329200000|2024-07-18 19:00:00|39998.9|39991.9|40056.4|40049.4|40123.9|40116.9|39886.4|39879.4|3884
1721332800000|2024-07-18 20:00:00|40053.9|40046.9|40037.9|40022.9|40081.4|40074.4|40016.4|40009.4|694
1721336400000|2024-07-18 21:00:00|40040.4|40025.4|40058.2|40028.2|40059.7|40030.4|40040.4|40021.8|21147
1721340000000|2024-07-18 22:00:00|40060.1|40030.1|40142.9|40127.9|40160.4|40145.4|40035.4|40020.4|225
1721343600000|2024-07-18 23:00:00|40145.4|40130.4|40063.9|40056.9|40170.4|40159.4|40006.4|39999.4|16625
1721347200000|2024-07-19 00:00:00|40066.4|40059.4|40171.4|40164.4|40221.4|40214.4|39831.4|39824.4|7587
1721350800000|2024-07-19 01:00:00|40173.9|40166.9|39984.9|39977.9|40221.4|40214.4|39972.4|39965.4|3045
1721354400000|2024-07-19 02:00:00|39989.9|39982.9|40032.4|40025.4|40112.4|40105.4|39939.9|39932.9|1850
1721358000000|2024-07-19 03:00:00|40024.9|40017.9|39987.4|39980.4|40069.9|40062.9|39877.4|39870.4|1519
1721361600000|2024-07-19 04:00:00|39989.9|39982.9|40069.9|40062.9|40079.9|40072.9|39939.9|39932.9|1464
1721365200000|2024-07-19 05:00:00|40067.4|40060.4|40057.4|40050.4|40132.4|40125.4|39969.9|39962.9|2749
1721368800000|2024-07-19 06:00:00|40052.4|40045.4|39867.4|39860.4|40142.4|40135.4|39857.4|39850.4|3820
1721372400000|2024-07-19 07:00:00|39864.9|39857.9|39772.4|39765.4|39869.9|39862.9|39732.4|39725.4|2640
1721376000000|2024-07-19 08:00:00|39769.9|39762.9|39769.9|39762.9|39812.4|39805.4|39692.4|39685.4|1582
1721379600000|2024-07-19 09:00:00|39767.4|39760.4|39792.4|39785.4|39802.4|39795.4|39704.9|39697.9|956
1721383200000|2024-07-19 10:00:00|39789.9|39782.9|39852.4|39845.4|39892.4|39885.4|39787.4|39780.4|871
1721386800000|2024-07-19 11:00:00|39854.9|39847.9|39992.4|39985.4|40017.4|40010.4|39852.4|39845.4|749
1721390400000|2024-07-19 12:00:00|39994.9|39987.9|40009.9|40002.9|40037.4|40030.4|39954.9|39947.9|678
1721394000000|2024-07-19 13:00:00|40007.4|40000.4|39919.9|39912.9|40017.4|40010.4|39869.9|39862.9|1979
1721397600000|2024-07-19 14:00:00|39914.9|39907.9|39762.4|39755.4|39932.4|39925.4|39699.9|39692.9|2192
1721401200000|2024-07-19 15:00:00|39764.9|39757.9|39824.9|39817.9|39824.9|39817.9|39657.4|39650.4|2473
1721404800000|2024-07-19 16:00:00|39822.4|39815.4|39704.9|39697.9|39827.4|39820.4|39677.4|39670.4|1455
1721408400000|2024-07-19 17:00:00|39702.4|39695.4|39674.9|39667.9|39707.4|39700.4|39572.4|39565.4|1337
1721412000000|2024-07-19 18:00:00|39667.4|39660.4|39652.4|39645.4|39692.4|39685.4|39594.9|39587.9|806
1721415600000|2024-07-19 19:00:00|39649.9|39642.9|39664.9|39657.9|39757.4|39750.4|39612.4|39605.4|1515
1721419200000|2024-07-19 20:00:00|39662.4|39655.4|39608.9|39593.9|39687.4|39680.4|39602.4|39593.9|474
1721599200000|2024-07-21 22:00:00|39676.4|39661.4|39773.9|39758.9|39791.4|39776.4|39653.9|39638.9|238
1721602800000|2024-07-21 23:00:00|39771.4|39756.4|39909.9|39902.9|39924.9|39917.9|39729.9|39722.9|13825
1721606400000|2024-07-22 00:00:00|39907.4|39900.4|39644.9|39637.9|39967.4|39960.4|39612.4|39605.4|3663
1721610000000|2024-07-22 01:00:00|39647.4|39640.4|39646.4|39639.4|39831.4|39824.4|39554.9|39547.9|2753
1721613600000|2024-07-22 02:00:00|39648.9|39641.9|39651.4|39644.4|39706.4|39699.4|39561.4|39554.4|1475
1721617200000|2024-07-22 03:00:00|39656.4|39649.4|39588.9|39581.9|39741.4|39734.4|39561.4|39554.4|1294
1721620800000|2024-07-22 04:00:00|39586.4|39579.4|39641.4|39634.4|39656.4|39649.4|39523.9|39516.9|1263
1721624400000|2024-07-22 05:00:00|39638.9|39631.9|39558.9|39551.9|39666.4|39659.4|39531.4|39524.4|2980
1721628000000|2024-07-22 06:00:00|39561.4|39554.4|39508.9|39501.9|39573.9|39566.9|39468.9|39461.9|4050
1721631600000|2024-07-22 07:00:00|39506.4|39499.4|39608.9|39601.9|39631.4|39624.4|39461.4|39454.4|1185
1721635200000|2024-07-22 08:00:00|39606.4|39599.4|39683.9|39676.9|39741.4|39734.4|39598.9|39591.9|655
1721638800000|2024-07-22 09:00:00|39681.4|39674.4|39678.9|39671.9|39713.9|39706.9|39646.4|39639.4|430
1721642400000|2024-07-22 10:00:00|39681.4|39674.4|39738.9|39731.9|39748.9|39741.9|39653.9|39646.9|343
1721646000000|2024-07-22 11:00:00|39733.9|39726.9|39761.4|39754.4|39761.4|39754.4|39696.4|39689.4|264
1721649600000|2024-07-22 12:00:00|39758.9|39751.9|39803.9|39796.9|39841.4|39834.4|39751.4|39744.4|722
1721653200000|2024-07-22 13:00:00|39801.4|39794.4|39893.9|39886.9|39966.4|39959.4|39796.4|39789.4|1896
1721656800000|2024-07-22 14:00:00|39896.4|39889.4|39926.4|39919.4|39956.4|39949.4|39816.4|39809.4|1800
1721660400000|2024-07-22 15:00:00|39928.9|39921.9|39801.4|39794.4|39983.9|39976.9|39766.4|39759.4|2122
1721664000000|2024-07-22 16:00:00|39798.9|39791.9|39801.4|39794.4|39823.9|39816.9|39716.4|39709.4|1744
1721667600000|2024-07-22 17:00:00|39803.9|39796.9|39833.9|39826.9|39846.4|39839.4|39788.9|39781.9|1238
1721671200000|2024-07-22 18:00:00|39836.4|39829.4|39898.9|39891.9|39936.4|39929.4|39831.4|39824.4|846
1721674800000|2024-07-22 19:00:00|39901.4|39894.4|39953.9|39946.9|39976.4|39969.4|39853.9|39846.9|1432
1721678400000|2024-07-22 20:00:00|39956.4|39949.4|39892.9|39877.9|39958.9|39951.9|39876.4|39862.9|379
1721682000000|2024-07-22 21:00:00|39890.4|39875.4|39893.1|39863.1|39909|39885.4|39890.4|39862.5|12624
1721685600000|2024-07-22 22:00:00|39905.8|39875.8|39902.9|39887.9|39932.9|39917.9|39892.9|39870.1|20
1721689200000|2024-07-22 23:00:00|39900.4|39885.4|39898.9|39891.9|39971.4|39964.4|39886.4|39879.4|11486
1721692800000|2024-07-23 00:00:00|39881.4|39874.4|39666.4|39659.4|39933.9|39926.9|39653.9|39646.9|4325
1721696400000|2024-07-23 01:00:00|39663.9|39656.9|39706.4|39699.4|39833.9|39826.9|39628.9|39621.9|2456
1721700000000|2024-07-23 02:00:00|39708.9|39701.9|39656.4|39649.4|39718.9|39711.9|39598.9|39591.9|1660
1721703600000|2024-07-23 03:00:00|39658.9|39651.9|39581.4|39574.4|39671.4|39664.4|39546.4|39539.4|1215
1721707200000|2024-07-23 04:00:00|39583.9|39576.9|39598.9|39591.9|39651.4|39644.4|39521.4|39514.4|1005
1721710800000|2024-07-23 05:00:00|39596.4|39589.4|39608.9|39601.9|39681.4|39674.4|39576.4|39569.4|2595
1721714400000|2024-07-23 06:00:00|39611.4|39604.4|39606.4|39599.4|39611.4|39604.4|39536.4|39529.4|3173
1721718000000|2024-07-23 07:00:00|39611.4|39604.4|39501.4|39494.4|39611.4|39604.4|39478.9|39471.9|1456
1721721600000|2024-07-23 08:00:00|39498.9|39491.9|39523.9|39516.9|39536.4|39529.4|39478.9|39471.9|936
1721725200000|2024-07-23 09:00:00|39526.4|39519.4|39571.4|39564.4|39596.4|39589.4|39521.4|39514.4|447
1721728800000|2024-07-23 10:00:00|39568.9|39561.9|39646.4|39639.4|39668.9|39661.9|39568.9|39561.9|643
1721732400000|2024-07-23 11:00:00|39648.9|39641.9|39661.4|39654.4|39686.4|39679.4|39628.9|39621.9|510
1721736000000|2024-07-23 12:00:00|39656.4|39649.4|39551.4|39544.4|39671.4|39664.4|39528.9|39521.9|452
1721739600000|2024-07-23 13:00:00|39553.9|39546.9|39583.9|39576.9|39608.9|39601.9|39496.4|39489.4|1461
1721743200000|2024-07-23 14:00:00|39586.4|39579.4|39451.4|39444.4|39651.4|39644.4|39436.4|39429.4|1638
1721746800000|2024-07-23 15:00:00|39456.4|39449.4|39581.4|39574.4|39606.4|39599.4|39451.4|39444.4|1242
1721750400000|2024-07-23 16:00:00|39586.4|39579.4|39586.4|39579.4|39643.9|39636.9|39556.4|39549.4|1781
1721754000000|2024-07-23 17:00:00|39583.9|39576.9|39611.4|39604.4|39626.4|39619.4|39556.4|39549.4|822
1721757600000|2024-07-23 18:00:00|39606.4|39599.4|39598.9|39591.9|39621.4|39614.4|39561.4|39554.4|803
1721761200000|2024-07-23 19:00:00|39596.4|39589.4|39506.4|39499.4|39616.4|39609.4|39491.4|39484.4|989
1721764800000|2024-07-23 20:00:00|39508.9|39501.9|39447.9|39432.9|39558.9|39551.9|39433.9|39422.9|919
1721768400000|2024-07-23 21:00:00|39445.4|39430.4|39386.1|39356.1|39447.9|39432.9|39386.1|39356.1|11450
1721772000000|2024-07-23 22:00:00|39340.3|39310.3|39392.9|39377.9|39450.4|39435.4|39313.9|39283.9|257
1721775600000|2024-07-23 23:00:00|39385.4|39370.4|39296.4|39289.4|39400.4|39385.4|39271.4|39264.4|10428
1721779200000|2024-07-24 00:00:00|39298.9|39291.9|39306.4|39299.4|39381.4|39374.4|39261.4|39254.4|1098
1721782800000|2024-07-24 01:00:00|39613.9|39606.9|39488.9|39481.9|39636.4|39629.4|39446.4|39439.4|2112
1721786400000|2024-07-24 02:00:00|39486.4|39479.4|39418.9|39411.9|39541.4|39534.4|39416.4|39409.4|1463
1721790000000|2024-07-24 03:00:00|39421.4|39414.4|39328.9|39321.9|39433.9|39426.9|39316.4|39309.4|1397
1721793600000|2024-07-24 04:00:00|39326.4|39319.4|39191.4|39184.4|39326.4|39319.4|39136.4|39129.4|3433
1721797200000|2024-07-24 05:00:00|39188.9|39181.9|39123.9|39116.9|39276.4|39269.4|39106.4|39099.4|3600
1721800800000|2024-07-24 06:00:00|39121.4|39114.4|39053.9|39046.9|39196.4|39189.4|39038.9|39031.9|2752
1721804400000|2024-07-24 07:00:00|39051.4|39044.4|39028.9|39021.9|39121.4|39114.4|39006.4|38999.4|2215
1721808000000|2024-07-24 08:00:00|39031.4|39024.4|39061.4|39054.4|39068.9|39061.9|38958.9|38951.9|855
1721811600000|2024-07-24 09:00:00|39063.9|39056.9|39028.9|39021.9|39078.9|39071.9|38836.4|38829.4|2303
1721815200000|2024-07-24 10:00:00|39031.4|39024.4|38986.4|38979.4|39083.9|39076.9|38961.4|38954.4|575
1721818800000|2024-07-24 11:00:00|38988.9|38981.9|38906.4|38899.4|38996.4|38989.4|38886.4|38879.4|358
1721822400000|2024-07-24 12:00:00|38903.9|38896.9|38773.9|38766.9|38921.4|38914.4|38766.4|38759.4|1061
1721826000000|2024-07-24 13:00:00|38776.4|38769.4|38583.9|38576.9|38821.4|38814.4|38576.4|38569.4|2572
1721829600000|2024-07-24 14:00:00|38581.4|38574.4|38426.4|38419.4|38591.4|38584.4|38326.4|38319.4|5127
1721833200000|2024-07-24 15:00:00|38423.9|38416.9|38306.4|38299.4|38451.4|38444.4|38271.4|38264.4|2905
1721836800000|2024-07-24 16:00:00|38308.9|38301.9|38296.4|38289.4|38358.9|38351.9|38246.4|38239.4|1345
1721840400000|2024-07-24 17:00:00|38293.9|38286.9|38348.9|38341.9|38406.4|38399.4|38251.4|38244.4|1007
1721844000000|2024-07-24 18:00:00|38351.4|38344.4|38188.9|38181.9|38358.9|38351.9|38168.9|38161.9|1376
1721847600000|2024-07-24 19:00:00|38186.4|38179.4|38136.4|38129.4|38266.4|38259.4|38106.4|38099.4|2639
1721851200000|2024-07-24 20:00:00|38138.9|38131.9|38175.4|38160.4|38187.9|38179.4|38111.4|38104.4|951
1721854800000|2024-07-24 21:00:00|38177.9|38162.9|38204.9|38174.9|38206.2|38177.9|38177.9|38162.9|18778
1721858400000|2024-07-24 22:00:00|38206.8|38176.8|38242.9|38227.9|38305.4|38290.4|38152.9|38137.9|404
1721862000000|2024-07-24 23:00:00|38245.4|38230.4|38266.4|38259.4|38311.4|38304.4|38211.4|38204.4|18410
1721865600000|2024-07-25 00:00:00|38268.9|38261.9|38136.4|38129.4|38318.9|38311.9|38046.4|38039.4|8320
1721869200000|2024-07-25 01:00:00|38138.9|38131.9|38051.4|38044.4|38176.4|38169.4|37966.4|37959.4|4784
1721872800000|2024-07-25 02:00:00|38053.9|38046.9|37998.9|37991.9|38233.9|38226.9|37923.9|37916.9|3799
1721876400000|2024-07-25 03:00:00|37988.9|37981.9|38038.9|38031.9|38068.9|38061.9|37878.9|37871.9|3755
1721880000000|2024-07-25 04:00:00|38036.4|38029.4|37988.9|37981.9|38166.4|38159.4|37981.4|37974.4|3303
1721883600000|2024-07-25 05:00:00|37991.4|37984.4|37886.4|37879.4|38028.9|38021.9|37831.4|37824.4|5359
1721887200000|2024-07-25 06:00:00|37881.4|37874.4|37868.9|37861.9|37901.4|37894.4|37716.4|37709.4|5687
1721890800000|2024-07-25 07:00:00|37866.4|37859.4|37601.4|37594.4|37901.4|37894.4|37571.4|37564.4|4212
1721894400000|2024-07-25 08:00:00|37603.9|37596.9|37793.9|37786.9|37831.4|37824.4|37343.9|37336.9|3691
1721898000000|2024-07-25 09:00:00|37796.4|37789.4|37511.4|37504.4|37796.4|37789.4|37473.9|37466.9|1973
1721901600000|2024-07-25 10:00:00|37513.9|37506.9|37481.4|37474.4|37541.4|37534.4|37398.9|37391.9|1243
1721905200000|2024-07-25 11:00:00|37486.4|37479.4|37516.4|37509.4|37596.4|37589.4|37486.4|37479.4|1690
1721908800000|2024-07-25 12:00:00|37513.9|37506.9|37908.9|37901.9|37913.9|37906.9|37458.9|37451.9|2688
1721912400000|2024-07-25 13:00:00|37901.4|37894.4|37666.4|37659.4|38036.4|38029.4|37636.4|37629.4|4647
1721916000000|2024-07-25 14:00:00|37661.4|37654.4|37913.9|37906.9|37916.4|37909.4|37348.9|37341.9|5161
1721919600000|2024-07-25 15:00:00|37916.4|37909.4|38013.9|38006.9|38038.9|38031.9|37833.9|37826.9|3621
1721923200000|2024-07-25 16:00:00|38011.4|38004.4|38248.9|38241.9|38271.4|38264.4|37946.4|37939.4|4351
1721926800000|2024-07-25 17:00:00|38251.4|38244.4|38171.4|38164.4|38316.4|38309.4|38118.9|38111.9|2939
1721930400000|2024-07-25 18:00:00|38168.9|38161.9|37916.4|37909.4|38171.4|38164.4|37916.4|37909.4|2057
1721934000000|2024-07-25 19:00:00|37921.4|37914.4|37773.9|37766.9|38141.4|38134.4|37751.4|37744.4|2436
1721937600000|2024-07-25 20:00:00|37776.4|37769.4|37730.4|37715.4|37776.4|37769.4|37626.4|37619.4|987
1721941200000|2024-07-25 21:00:00|37732.9|37717.9|37748.1|37718.1|37752.7|37735.4|37722.9|37707.9|24034
1721944800000|2024-07-25 22:00:00|37758.3|37728.3|37807.9|37792.9|37872.9|37857.9|37747.9|37728.3|157
1721948400000|2024-07-25 23:00:00|37810.4|37795.4|37883.9|37876.9|37883.9|37876.9|37782.9|37767.9|30835
1721952000000|2024-07-26 00:00:00|37886.4|37879.4|37951.4|37944.4|37986.4|37979.4|37678.9|37671.9|6228
1721955600000|2024-07-26 01:00:00|37958.9|37951.9|37923.9|37916.9|38056.4|38049.4|37806.4|37799.4|4267
1721959200000|2024-07-26 02:00:00|37921.4|37914.4|38023.9|38016.9|38116.4|38109.4|37916.4|37909.4|2426
1721962800000|2024-07-26 03:00:00|38021.4|38014.4|37976.4|37969.4|38093.9|38086.9|37938.9|37931.9|1116
1721966400000|2024-07-26 04:00:00|37978.9|37971.9|37871.4|37864.4|37991.4|37984.4|37856.4|37849.4|1498
1721970000000|2024-07-26 05:00:00|37868.9|37861.9|37646.4|37639.4|37938.9|37931.9|37621.4|37614.4|4517
1721973600000|2024-07-26 06:00:00|37653.9|37646.9|37708.9|37701.9|37796.4|37789.4|37611.4|37604.4|5672
1721977200000|2024-07-26 07:00:00|37706.4|37699.4|37901.4|37894.4|37918.9|37911.9|37701.4|37694.4|1651
1721980800000|2024-07-26 08:00:00|37898.9|37891.9|38116.4|38109.4|38131.4|38124.4|37891.4|37884.4|1420
1721984400000|2024-07-26 09:00:00|38113.9|38106.9|38066.4|38059.4|38133.9|38126.9|38018.9|38011.9|1351
1721988000000|2024-07-26 10:00:00|38063.9|38056.9|38146.4|38139.4|38166.4|38159.4|38048.9|38041.9|669
1721991600000|2024-07-26 11:00:00|38148.9|38141.9|38216.4|38209.4|38233.9|38226.9|38111.4|38104.4|922
1721995200000|2024-07-26 12:00:00|38213.9|38206.9|38118.9|38111.9|38221.4|38214.4|38056.4|38049.4|1951
1721998800000|2024-07-26 13:00:00|38116.4|38109.4|38101.4|38094.4|38118.9|38111.9|38006.4|37999.4|3338
1722002400000|2024-07-26 14:00:00|38091.4|38084.4|38043.9|38036.9|38173.9|38166.9|37941.4|37934.4|5077
1722006000000|2024-07-26 15:00:00|38041.4|38034.4|38206.4|38199.4|38206.4|38199.4|38026.4|38019.4|1626
1722009600000|2024-07-26 16:00:00|38208.9|38201.9|38263.9|38256.9|38266.4|38259.4|38166.4|38159.4|1318
1722013200000|2024-07-26 17:00:00|38266.4|38259.4|38108.9|38101.9|38281.4|38274.4|38048.9|38041.9|1809
1722016800000|2024-07-26 18:00:00|38111.4|38104.4|38153.9|38146.9|38216.4|38209.4|38106.4|38099.4|1174
1722020400000|2024-07-26 19:00:00|38151.4|38144.4|38251.4|38244.4|38261.4|38254.4|38136.4|38129.4|1487
1722024000000|2024-07-26 20:00:00|38246.4|38239.4|38230.4|38215.4|38271.4|38264.4|38206.4|38199.4|353
1722204000000|2024-07-28 22:00:00|38292.9|38277.9|38425.5|38410.5|38435.5|38420.5|38292.9|38277.9|274
1722207600000|2024-07-28 23:00:00|38420.5|38405.5|38314|38307|38475.5|38460.5|38294|38287|15484
1722211200000|2024-07-29 00:00:00|38336.5|38329.5|38646.5|38639.5|38721.5|38714.5|38239|38232|9176
1722214800000|2024-07-29 01:00:00|38649|38642|38559|38552|38729|38722|38481.5|38474.5|5086
1722218400000|2024-07-29 02:00:00|38556.5|38549.5|38441.5|38434.5|38594|38587|38366.5|38359.5|1987
1722222000000|2024-07-29 03:00:00|38439|38432|38526.5|38519.5|38601.5|38594.5|38421.5|38414.5|1649
1722225600000|2024-07-29 04:00:00|38529|38522|38601.5|38594.5|38661.5|38654.5|38524|38517|1929
1722229200000|2024-07-29 05:00:00|38596.5|38589.5|38494|38487|38681.5|38674.5|38456.5|38449.5|5536
1722232800000|2024-07-29 06:00:00|38491.9|38484.9|38439.4|38432.4|38529.4|38522.4|38384.4|38377.4|6532
1722236400000|2024-07-29 07:00:00|38441.9|38434.9|38389.4|38382.4|38444.4|38437.4|38339.4|38332.4|1610
1722240000000|2024-07-29 08:00:00|38391.9|38384.9|38469.4|38462.4|38509.4|38502.4|38374.4|38367.4|1558
1722243600000|2024-07-29 09:00:00|38466.9|38459.9|38504.4|38497.4|38509.4|38502.4|38429.4|38422.4|622
1722247200000|2024-07-29 10:00:00|38506.9|38499.9|38474.4|38467.4|38546.9|38539.9|38474.4|38467.4|452
1722250800000|2024-07-29 11:00:00|38469.4|38462.4|38479.4|38472.4|38534.4|38527.4|38454.4|38447.4|546
1722254400000|2024-07-29 12:00:00|38484.4|38477.4|38491.9|38484.9|38569.4|38562.4|38439.4|38432.4|548
1722258000000|2024-07-29 13:00:00|38489.4|38482.4|38454.4|38447.4|38504.4|38497.4|38346.9|38339.9|2682
1722261600000|2024-07-29 14:00:00|38451.9|38444.9|38331.9|38324.9|38496.9|38489.9|38324.4|38317.4|2257
1722265200000|2024-07-29 15:00:00|38334.4|38327.4|38379.4|38372.4|38386.9|38379.9|38179.4|38172.4|2394
1722268800000|2024-07-29 16:00:00|38381.9|38374.9|38444.4|38437.4|38464.4|38457.4|38379.4|38372.4|1318
1722272400000|2024-07-29 17:00:00|38446.9|38439.9|38391.9|38384.9|38506.9|38499.9|38349.4|38342.4|1181
1722276000000|2024-07-29 18:00:00|38394.4|38387.4|38384.4|38377.4|38424.4|38417.4|38346.9|38339.9|1171
1722279600000|2024-07-29 19:00:00|38381.9|38374.9|38344.4|38337.4|38444.4|38437.4|38319.4|38312.4|1362
1722283200000|2024-07-29 20:00:00|38346.9|38339.9|38315.9|38300.9|38396.9|38389.9|38304.4|38293.4|453
1722286800000|2024-07-29 21:00:00|38318.4|38303.4|38326.1|38296.1|38333.4|38318.4|38313.4|38294.7|18567
1722290400000|2024-07-29 22:00:00|38326.3|38296.3|38320.9|38305.9|38349.9|38319.9|38270.9|38255.9|55
1722294000000|2024-07-29 23:00:00|38323.4|38308.4|38316.9|38309.9|38379.4|38372.4|38258.4|38243.4|12228
1722297600000|2024-07-30 00:00:00|38279.4|38272.4|38329.4|38322.4|38359.4|38352.4|38161.9|38154.9|4998
1722301200000|2024-07-30 01:00:00|38326.9|38319.9|38131.9|38124.9|38344.4|38337.4|38099.4|38092.4|2070
1722304800000|2024-07-30 02:00:00|38134.4|38127.4|38139.4|38132.4|38184.4|38177.4|38069.4|38062.4|1964
1722308400000|2024-07-30 03:00:00|38141.9|38134.9|38239.4|38232.4|38246.9|38239.9|38121.9|38114.9|1626
1722312000000|2024-07-30 04:00:00|38241.9|38234.9|38389.4|38382.4|38394.4|38387.4|38221.9|38214.9|2262
1722315600000|2024-07-30 05:00:00|38391.9|38384.9|38514.4|38507.4|38536.9|38529.9|38369.4|38362.4|4189
1722319200000|2024-07-30 06:00:00|38516.9|38509.9|38596.9|38589.9|38599.4|38592.4|38454.4|38447.4|3137
1722322800000|2024-07-30 07:00:00|38599.4|38592.4|38694.4|38687.4|38736.9|38729.9|38559.4|38552.4|2021
1722326400000|2024-07-30 08:00:00|38696.9|38689.9|38654.4|38647.4|38714.4|38707.4|38584.4|38577.4|660
1722330000000|2024-07-30 09:00:00|38656.9|38649.9|38641.9|38634.9|38699.4|38692.4|38606.9|38599.9|443
1722333600000|2024-07-30 10:00:00|38644.4|38637.4|38634.4|38627.4|38684.4|38677.4|38624.4|38617.4|231
1722337200000|2024-07-30 11:00:00|38636.9|38629.9|38624.4|38617.4|38664.4|38657.4|38619.4|38612.4|244
1722340800000|2024-07-30 12:00:00|38626.9|38619.9|38679.4|38672.4|38684.4|38677.4|38606.9|38599.9|494
1722344400000|2024-07-30 13:00:00|38676.9|38669.9|38599.4|38592.4|38714.4|38707.4|38569.4|38562.4|1689
1722348000000|2024-07-30 14:00:00|38604.4|38597.4|38499.4|38492.4|38669.4|38662.4|38476.9|38469.9|1699
1722351600000|2024-07-30 15:00:00|38496.9|38489.9|38146.9|38139.9|38509.4|38502.4|38131.9|38124.9|7425
1722355200000|2024-07-30 16:00:00|38149.4|38142.4|37939.4|37932.4|38199.4|38192.4|37931.9|37924.9|2729
1722358800000|2024-07-30 17:00:00|37944.4|37937.4|38084.4|38077.4|38094.4|38087.4|37899.4|37892.4|2794
1722362400000|2024-07-30 18:00:00|38081.9|38074.9|38079.4|38072.4|38181.9|38174.9|38059.4|38052.4|1084
1722366000000|2024-07-30 19:00:00|38076.9|38069.9|38116.9|38109.9|38189.4|38182.4|38036.9|38029.9|1293
1722369600000|2024-07-30 20:00:00|38124.4|38117.4|38033.4|38018.4|38129.4|38122.4|37894.4|37887.4|1695
1722373200000|2024-07-30 21:00:00|38030.9|38015.9|38055.1|38025.1|38073.1|38053.4|38005.9|37990.9|15701
1722376800000|2024-07-30 22:00:00|38047.6|38017.6|38133.4|38118.4|38140.9|38125.9|38018.4|38003.4|425
1722380400000|2024-07-30 23:00:00|38135.9|38120.9|38061.9|38054.9|38144.4|38137.4|38021.9|38014.9|18170
1722384000000|2024-07-31 00:00:00|38051.9|38044.9|38194.4|38187.4|38229.4|38222.4|37959.4|37952.4|5334
1722387600000|2024-07-31 01:00:00|38191.9|38184.9|38204.4|38197.4|38269.4|38262.4|38134.4|38127.4|2353
1722391200000|2024-07-31 02:00:00|38201.9|38194.9|38376.9|38369.9|38431.9|38424.9|38169.4|38162.4|1973
1722394800000|2024-07-31 03:00:00|38379.4|38372.4|38546.9|38539.9|38566.9|38559.9|38114.4|38107.4|1856
1722398400000|2024-07-31 04:00:00|38541.9|38534.9|38591.9|38584.9|38729.4|38722.4|38369.4|38362.4|6654
1722402000000|2024-07-31 05:00:00|38589.4|38582.4|39121.9|39114.9|39196.9|39189.9|38511.9|38504.9|7545
1722405600000|2024-07-31 06:00:00|39111.9|39104.9|39191.9|39184.9|39284.4|39277.4|39041.9|39034.9|7843
1722409200000|2024-07-31 07:00:00|39194.4|39187.4|38656.9|38649.9|39196.9|39189.9|38576.9|38569.9|4478
1722412800000|2024-07-31 08:00:00|38661.9|38654.9|38616.9|38609.9|38724.4|38717.4|38454.4|38447.4|4032
1722416400000|2024-07-31 09:00:00|38619.4|38612.4|38544.4|38537.4|38666.9|38659.9|38524.4|38517.4|1093
1722420000000|2024-07-31 10:00:00|38539.4|38532.4|38559.4|38552.4|38579.4|38572.4|38494.4|38487.4|605
1722423600000|2024-07-31 11:00:00|38556.9|38549.9|38499.4|38492.4|38556.9|38549.9|38466.9|38459.9|897
1722427200000|2024-07-31 12:00:00|38504.4|38497.4|38659.4|38652.4|38711.9|38704.9|38474.4|38467.4|1271
1722430800000|2024-07-31 13:00:00|38661.9|38654.9|38439.4|38432.4|38679.4|38672.4|38419.4|38412.4|1915
1722434400000|2024-07-31 14:00:00|38429.4|38422.4|38756.9|38749.9|38851.9|38844.9|38404.4|38397.4|3182
1722438000000|2024-07-31 15:00:00|38759.4|38752.4|38749.4|38742.4|38829.4|38822.4|38716.9|38709.9|2003
1722441600000|2024-07-31 16:00:00|38751.9|38744.9|38729.4|38722.4|38821.9|38814.9|38726.9|38719.9|803
1722445200000|2024-07-31 17:00:00|38734.4|38727.4|38724.4|38717.4|38789.4|38782.4|38649.4|38642.4|996
1722448800000|2024-07-31 18:00:00|38721.9|38714.9|38924.4|38917.4|38959.4|38952.4|38694.4|38687.4|2575
1722452400000|2024-07-31 19:00:00|38929.4|38922.4|38661.9|38654.9|38934.4|38927.4|38511.9|38504.9|3322
1722456000000|2024-07-31 20:00:00|38666.9|38659.9|38725.9|38710.9|38791.9|38784.9|38664.4|38657.4|1240
1722459600000|2024-07-31 21:00:00|38728.4|38713.4|38752.3|38722.3|38757.6|38728.4|38728.4|38704.2|21986
1722463200000|2024-07-31 22:00:00|38761.8|38731.8|38866|38851|38866|38851|38750.9|38723.7|261
1722466800000|2024-07-31 23:00:00|38868.5|38853.5|38734.5|38727.5|38888.5|38873.5|38617|38610|23814
1722470400000|2024-08-01 00:00:00|38749.5|38742.5|38149.5|38142.5|38759.5|38752.5|38124.5|38117.5|9301
1722474000000|2024-08-01 01:00:00|38154.5|38147.5|37914.5|37907.5|38164.5|38157.5|37739.5|37732.5|7915
1722477600000|2024-08-01 02:00:00|37917|37910|38142|38135|38162|38155|37869.5|37862.5|4764
1722481200000|2024-08-01 03:00:00|38139.5|38132.5|38147|38140|38179.5|38172.5|37979.5|37972.5|2441
1722484800000|2024-08-01 04:00:00|38149.5|38142.5|38014.5|38007.5|38179.5|38172.5|37964.5|37957.5|3689
1722488400000|2024-08-01 05:00:00|38017|38010|38097.5|38090.5|38175|38168|38017|38010|3252
1722492000000|2024-08-01 06:00:00|38095|38088|38002.5|37995.5|38100|38093|37887.5|37880.5|5613
1722495600000|2024-08-01 07:00:00|38000|37993|37627.5|37620.5|38002.5|37995.5|37625|37618|2753
1722499200000|2024-08-01 08:00:00|37630|37623|37555|37548|37637.5|37630.5|37365|37358|3115
1722502800000|2024-08-01 09:00:00|37560|37553|37662.5|37655.5|37682.5|37675.5|37522.5|37515.5|998
1722506400000|2024-08-01 10:00:00|37665|37658|37692.5|37685.5|37770|37763|37662.5|37655.5|707
1722510000000|2024-08-01 11:00:00|37702.5|37695.5|37815|37808|37870|37863|37690|37683|1100
1722513600000|2024-08-01 12:00:00|37820|37813|37942.5|37935.5|37950|37943|37815|37808|1068
1722517200000|2024-08-01 13:00:00|37940|37933|37760|37753|37972.5|37965.5|37682.5|37675.5|2013
1722520800000|2024-08-01 14:00:00|37717.5|37710.5|37257.5|37250.5|37735|37728|37167.5|37160.5|5007
1722524400000|2024-08-01 15:00:00|37255|37248|37102.5|37095.5|37270|37263|37040|37033|2651
1722528000000|2024-08-01 16:00:00|37105|37098|36890|36883|37167.5|37160.5|36862.5|36855.5|2124
1722531600000|2024-08-01 17:00:00|36892.5|36885.5|36742.5|36735.5|36897.5|36890.5|36427.5|36420.5|2895
1722535200000|2024-08-01 18:00:00|36737.5|36730.5|36520|36513|36787.5|36780.5|36475|36468|1560
1722538800000|2024-08-01 19:00:00|36517.5|36510.5|36862.5|36855.5|36877.5|36870.5|36505|36498|2706
1722542400000|2024-08-01 20:00:00|36860|36853|36726.5|36711.5|36867.5|36860.5|36562.5|36555.5|1274
1722546000000|2024-08-01 21:00:00|36724|36709|36713.1|36683.1|36727.2|36709|36679.8|36649.8|23135
1722549600000|2024-08-01 22:00:00|36713.4|36683.4|36627.5|36612.5|36757.5|36742.5|36570|36555|348
1722553200000|2024-08-01 23:00:00|36625|36610|36571|36564|36717.5|36704|36476|36469|23157
1722556800000|2024-08-02 00:00:00|36573.5|36566.5|36201|36194|36628.5|36621.5|36123.5|36116.5|11661
1722560400000|2024-08-02 01:00:00|36198.5|36191.5|36498.5|36491.5|36666|36659|36123.5|36116.5|6961
1722564000000|2024-08-02 02:00:00|36501|36494|36348.5|36341.5|36541|36534|36146|36139|6199
1722567600000|2024-08-02 03:00:00|36353.5|36346.5|36378.5|36371.5|36443.5|36436.5|36208.5|36201.5|3842
1722571200000|2024-08-02 04:00:00|36376|36369|36318.5|36311.5|36446|36439|36201|36194|3325
1722574800000|2024-08-02 05:00:00|36321|36314|35898.5|35891.5|36338.5|36331.5|35878.5|35871.5|7164
1722578400000|2024-08-02 06:00:00|35896|35889|35748.5|35741.5|36006|35999|35541|35534|8139
1722582000000|2024-08-02 07:00:00|35743.5|35736.5|35631|35624|35813.5|35806.5|35571|35564|5381
1722585600000|2024-08-02 08:00:00|35633.5|35626.5|35766|35759|35778.5|35771.5|35576|35569|3415
1722589200000|2024-08-02 09:00:00|35761|35754|35623.5|35616.5|35766|35759|35621|35614|1399
1722592800000|2024-08-02 10:00:00|35626|35619|35591|35584|35673.5|35666.5|35441|35434|2361
1722596400000|2024-08-02 11:00:00|35593.5|35586.5|35628.5|35621.5|35661|35654|35568.5|35561.5|1510
1722600000000|2024-08-02 12:00:00|35626|35619|35123.5|35116.5|35693.5|35686.5|34831|34824|7304
1722603600000|2024-08-02 13:00:00|35133.5|35126.5|35196|35189|35391|35384|35063.5|35056.5|4565
1722607200000|2024-08-02 14:00:00|35198.5|35191.5|34511|34504|35261|35254|34458.5|34451.5|5874
1722610800000|2024-08-02 15:00:00|34508.5|34501.5|34923.5|34916.5|34988.5|34981.5|34368.5|34361.5|4405
1722614400000|2024-08-02 16:00:00|34926|34919|34723.5|34716.5|35086|35079|34658.5|34651.5|2545
1722618000000|2024-08-02 17:00:00|34728.5|34721.5|34723.5|34716.5|34926|34919|34638.5|34631.5|1441
1722621600000|2024-08-02 18:00:00|34721|34714|34761|34754|34833.5|34826.5|34621|34614|1066
1722625200000|2024-08-02 19:00:00|34763.5|34756.5|34963.5|34956.5|34998.5|34991.5|34731|34724|2353
1722628800000|2024-08-02 20:00:00|34958.5|34951.5|34815|34800|34958.5|34951.5|34801|34787.5|607
1722808800000|2024-08-04 22:00:00|34687.7|34672.7|34632.7|34617.7|34767.7|34752.7|34507.7|34492.7|663
1722812400000|2024-08-04 23:00:00|34630.2|34615.2|34258.7|34251.7|34705.2|34690.2|33908.7|33901.7|38119
1722816000000|2024-08-05 00:00:00|34211.2|34204.2|33818.7|33811.7|34253.7|34246.7|33273.7|33266.7|12855
1722819600000|2024-08-05 01:00:00|33816.2|33809.2|33953.7|33946.7|34038.7|34031.7|33533.7|33526.7|7378
1722823200000|2024-08-05 02:00:00|33966.2|33959.2|34138.7|34131.7|34358.7|34351.7|33866.2|33859.2|5155
1722826800000|2024-08-05 03:00:00|34141.2|34134.2|33613.7|33606.7|34208.7|34201.7|33613.7|33606.7|3410
1722830400000|2024-08-05 04:00:00|33616.2|33609.2|32661.2|32654.2|33638.7|33631.7|32658.7|32651.7|9402
1722834000000|2024-08-05 05:00:00|32651.2|32644.2|31051.2|31044.2|32726.2|32719.2|30383.7|30376.7|74126
1722837600000|2024-08-05 06:00:00|31036.2|31029.2|30966.2|30959.2|31491.2|31484.2|30636.2|30629.2|10813
1722841200000|2024-08-05 07:00:00|30958.7|30951.7|32701.2|32694.2|32956.2|32949.2|30928.7|30921.7|16104
1722844800000|2024-08-05 08:00:00|32698.7|32691.7|32473.7|32466.7|33176.2|33169.2|32413.7|32406.7|5104
1722848400000|2024-08-05 09:00:00|32476.2|32469.2|32458.7|32451.7|32773.7|32766.7|32118.7|32111.7|2867
1722852000000|2024-08-05 10:00:00|32456.2|32449.2|32436.2|32429.2|32873.7|32866.7|32276.2|32269.2|1284
1722855600000|2024-08-05 11:00:00|32438.7|32431.7|32116.2|32109.2|32676.2|32669.2|31746.2|31739.2|1763
1722859200000|2024-08-05 12:00:00|32106.2|32099.2|31613.7|31606.7|32338.7|32331.7|31166.2|31159.2|3545
1722862800000|2024-08-05 13:00:00|31631.2|31624.2|32418.7|32411.7|32626.2|32619.2|31563.7|31556.7|4013
1722866400000|2024-08-05 14:00:00|32466.2|32459.2|32836.2|32829.2|33001.2|32994.2|32373.7|32366.7|4090
1722870000000|2024-08-05 15:00:00|32838.7|32831.7|33428.7|33421.7|33586.2|33579.2|32681.2|32674.2|5371
1722873600000|2024-08-05 16:00:00|33431.2|33424.2|33123.7|33116.7|33848.7|33841.7|33086.2|33079.2|3448
1722877200000|2024-08-05 17:00:00|33121.2|33114.2|33458.7|33451.7|33463.7|33456.7|33101.2|33094.2|1019
1722880800000|2024-08-05 18:00:00|33323.7|33316.7|33093.7|33086.7|33388.7|33381.7|33073.7|33066.7|888
1722884400000|2024-08-05 19:00:00|33101.2|33094.2|32956.2|32949.2|33181.2|33174.2|32853.7|32846.7|956
1722888000000|2024-08-05 20:00:00|33203.7|33196.7|33380.2|33365.2|33400.2|33385.2|33193.7|33186.7|741
1722891600000|2024-08-05 21:00:00|33377.7|33362.7|33419.1|33389.1|33425.2|33410.2|33377.7|33362.7|50847
1722895200000|2024-08-05 22:00:00|33420.5|33390.5|33623|33608|33623|33608|33373|33358|407
1722898800000|2024-08-05 23:00:00|33620.5|33605.5|33851.5|33844.5|34021.5|34014.5|33470.5|33455.5|49257
1722902400000|2024-08-06 00:00:00|33869|33862|34719|34712|34809|34802|33184|33177|107715
1722906000000|2024-08-06 01:00:00|34716.5|34709.5|34369|34362|34921.5|34914.5|33659|33652|10782
1722909600000|2024-08-06 02:00:00|34371.5|34364.5|34159|34152|34504|34497|34064|34057|3111
1722913200000|2024-08-06 03:00:00|34161.5|34154.5|34591.5|34584.5|34841.5|34834.5|34009|34002|2484
1722916800000|2024-08-06 04:00:00|34589|34582|33869|33862|34729|34722|33786.5|33779.5|3972
1722920400000|2024-08-06 05:00:00|33876.5|33869.5|34241.5|34234.5|34536.5|34529.5|33436.5|33429.5|9389
1722924000000|2024-08-06 06:00:00|34246.5|34239.5|33699|33692|34361.5|34354.5|33666.5|33659.5|8813
1722927600000|2024-08-06 07:00:00|33696.5|33689.5|33441.5|33434.5|34119|34112|33376.5|33369.5|5674
1722931200000|2024-08-06 08:00:00|33431.5|33424.5|33181.5|33174.5|33689|33682|32849|32842|4393
1722934800000|2024-08-06 09:00:00|33169|33162|33211.5|33204.5|33336.5|33329.5|32951.5|32944.5|1474
1722938400000|2024-08-06 10:00:00|33209|33202|33311.5|33304.5|33466.5|33459.5|32989|32982|809
1722942000000|2024-08-06 11:00:00|33316.5|33309.5|33414|33407|33599|33592|33171.5|33164.5|636
1722945600000|2024-08-06 12:00:00|33416.5|33409.5|33251.5|33244.5|33529|33522|33169|33162|635
1722949200000|2024-08-06 13:00:00|33244|33237|33294|33287|33459|33452|32954|32947|4112
1722952800000|2024-08-06 14:00:00|33276.5|33269.5|33581.5|33574.5|33796.5|33789.5|33211.5|33204.5|4371
1722956400000|2024-08-06 15:00:00|33591.5|33584.5|33656.5|33649.5|33776.5|33769.5|33321.5|33314.5|3180
1722960000000|2024-08-06 16:00:00|33664|33657|33971.5|33964.5|34031.5|34024.5|33566.5|33559.5|3373
1722963600000|2024-08-06 17:00:00|33974|33967|33881.5|33874.5|33991.5|33984.5|33731.5|33724.5|1970
1722967200000|2024-08-06 18:00:00|33879|33872|33859|33852|34069|34062|33789|33782|2203
1722970800000|2024-08-06 19:00:00|33856.5|33849.5|33591.5|33584.5|33856.5|33849.5|33481.5|33474.5|3290
1722974400000|2024-08-06 20:00:00|33594|33587|33403|33388|33631.5|33624.5|33276.5|33269.5|1381
1722978000000|2024-08-06 21:00:00|33395.5|33380.5|33328.6|33298.6|33595.5|33580.5|33324.4|33294.4|42077
1722981600000|2024-08-06 22:00:00|33337|33307|33525.5|33510.5|33613|33598|33313.6|33283.6|290
1722985200000|2024-08-06 23:00:00|33550.5|33535.5|33514|33507|33633|33618|33244|33237|23565
1722988800000|2024-08-07 00:00:00|33501.5|33494.5|34291.5|34284.5|34694|34687|33451.5|33444.5|10665
1722992400000|2024-08-07 01:00:00|34289|34282|35614|35607|35866.5|35859.5|34069|34062|11647
1722996000000|2024-08-07 02:00:00|35611.5|35604.5|35431.5|35424.5|35636.5|35629.5|35161.5|35154.5|4466
1722999600000|2024-08-07 03:00:00|35429|35422|35374|35367|35746.5|35739.5|35286.5|35279.5|4862
1723003200000|2024-08-07 04:00:00|35404|35397|35756.5|35749.5|35836.5|35829.5|35404|35397|4052
1723006800000|2024-08-07 05:00:00|35766.5|35759.5|35101|35094|35796.5|35789.5|34933.5|34926.5|9244
1723010400000|2024-08-07 06:00:00|35123.5|35116.5|34903.5|34896.5|35241|35234|34786|34779|9162
1723014000000|2024-08-07 07:00:00|34901|34894|34733.5|34726.5|34986|34979|34511|34504|5520
1723017600000|2024-08-07 08:00:00|34746|34739|35376|35369|35381|35374|34733.5|34726.5|4984
1723021200000|2024-08-07 09:00:00|35378.5|35371.5|35463.5|35456.5|35613.5|35606.5|35288.5|35281.5|3413
1723024800000|2024-08-07 10:00:00|35458.5|35451.5|35416|35409|35473.5|35466.5|35358.5|35351.5|1122
1723028400000|2024-08-07 11:00:00|35413.5|35406.5|35358.5|35351.5|35533.5|35526.5|35333.5|35326.5|1045
1723032000000|2024-08-07 12:00:00|35363.5|35356.5|35438.5|35431.5|35481|35474|35243.5|35236.5|1122
1723035600000|2024-08-07 13:00:00|35436|35429|35448.5|35441.5|35551|35544|35348.5|35341.5|1680
1723039200000|2024-08-07 14:00:00|35451|35444|35558.5|35551.5|35603.5|35596.5|35288.5|35281.5|2444
1723042800000|2024-08-07 15:00:00|35561|35554|35453.5|35446.5|35706|35699|35258.5|35251.5|2899
1723046400000|2024-08-07 16:00:00|35458.5|35451.5|35173.5|35166.5|35476|35469|35138.5|35131.5|2017
1723050000000|2024-08-07 17:00:00|35171|35164|34758.5|34751.5|35198.5|35191.5|34721|34714|2837
1723053600000|2024-08-07 18:00:00|34753.5|34746.5|34581|34574|34768.5|34761.5|34413.5|34406.5|2611
1723057200000|2024-08-07 19:00:00|34583.5|34576.5|34416|34409|34833.5|34826.5|34366|34359|2312
1723060800000|2024-08-07 20:00:00|34421|34414|34362.5|34347.5|34511|34504|34338.5|34331.5|937
1723064400000|2024-08-07 21:00:00|34365|34350|34347.6|34317.6|34365|34350|34312.5|34293.6|34172
1723068000000|2024-08-07 22:00:00|34360.5|34345.5|34265.5|34250.5|34420.5|34405.5|34193|34178|183
1723071600000|2024-08-07 23:00:00|34263|34248|34331.5|34324.5|34374|34367|33731.5|33724.5|29552
1723075200000|2024-08-08 00:00:00|34389|34382|34431.5|34424.5|34829|34822|34181.5|34174.5|6242
1723078800000|2024-08-08 01:00:00|34429|34422|34699|34692|34809|34802|34374|34367|3324
1723082400000|2024-08-08 02:00:00|34701.5|34694.5|35094|35087|35236.5|35229.5|34664|34657|4110
1723086000000|2024-08-08 03:00:00|35099|35092|35029|35022|35404|35397|34906.5|34899.5|2377
1723089600000|2024-08-08 04:00:00|35034|35027|34906.5|34899.5|35116.5|35109.5|34759|34752|2529
1723093200000|2024-08-08 05:00:00|34904|34897|34819|34812|35034|35027|34694|34687|3958
1723096800000|2024-08-08 06:00:00|34809|34802|35016.5|35009.5|35096.5|35089.5|34749|34742|5742
1723100400000|2024-08-08 07:00:00|35019|35012|34526.5|34519.5|35019|35012|34384|34377|3254
1723104000000|2024-08-08 08:00:00|34524|34517|34974|34967|34984|34977|34504|34497|2380
1723107600000|2024-08-08 09:00:00|34979|34972|34809|34802|35006.5|34999.5|34694|34687|1832
1723111200000|2024-08-08 10:00:00|34811.5|34804.5|34864|34857|34949|34942|34771.5|34764.5|1069
1723114800000|2024-08-08 11:00:00|34866.5|34859.5|34864|34857|34899|34892|34709|34702|1122
1723118400000|2024-08-08 12:00:00|34869|34862|35226.5|35219.5|35384|35377|34724|34717|3052
1723122000000|2024-08-08 13:00:00|35229|35222|35276.5|35269.5|35436.5|35429.5|35014|35007|2619
1723125600000|2024-08-08 14:00:00|35264|35257|35459|35452|35524|35517|35204|35197|2276
1723129200000|2024-08-08 15:00:00|35464|35457|35594|35587|35601.5|35594.5|35309|35302|2046
1723132800000|2024-08-08 16:00:00|35586.5|35579.5|35579|35572|35721.5|35714.5|35506.5|35499.5|1742
1723136400000|2024-08-08 17:00:00|35581.5|35574.5|35644|35637|35706.5|35699.5|35486.5|35479.5|1148
1723140000000|2024-08-08 18:00:00|35641.5|35634.5|35649|35642|35781.5|35774.5|35576.5|35569.5|715
1723143600000|2024-08-08 19:00:00|35644|35637|35614|35607|35654|35647|35466.5|35459.5|1872
1723147200000|2024-08-08 20:00:00|35616.5|35609.5|35720.5|35705.5|35726.5|35719.5|35586.5|35579.5|468
1723150800000|2024-08-08 21:00:00|35723|35708|35754.2|35724.2|35771.4|35745.5|35723|35708|27621
1723154400000|2024-08-08 22:00:00|35759.1|35729.1|35745.7|35730.7|35823.2|35808.2|35670.7|35655.7|268
1723158000000|2024-08-08 23:00:00|35743.2|35728.2|35746.7|35739.7|35939.2|35932.2|35535.7|35520.7|15452
1723161600000|2024-08-09 00:00:00|35736.7|35729.7|35366.7|35359.7|35736.7|35729.7|35084.2|35077.2|11150
1723165200000|2024-08-09 01:00:00|35364.2|35357.2|35356.7|35349.7|35499.2|35492.2|35181.7|35174.7|2372
1723168800000|2024-08-09 02:00:00|35359.2|35352.2|35584.2|35577.2|35601.7|35594.7|35306.7|35299.7|1299
1723172400000|2024-08-09 03:00:00|35581.7|35574.7|35296.7|35289.7|35604.2|35597.2|35216.7|35209.7|2029
1723176000000|2024-08-09 04:00:00|35299.2|35292.2|34651.7|34644.7|35309.2|35302.2|34606.7|34599.7|3540
1723179600000|2024-08-09 05:00:00|34654.2|34647.2|35089.2|35082.2|35211.7|35204.7|34441.7|34434.7|5785
1723183200000|2024-08-09 06:00:00|35086.7|35079.7|35151.7|35144.7|35191.7|35184.7|34946.7|34939.7|4312
1723186800000|2024-08-09 07:00:00|35154.2|35147.2|35194.2|35187.2|35209.2|35202.2|35026.7|35019.7|1396
1723190400000|2024-08-09 08:00:00|35199.2|35192.2|35479.2|35472.2|35554.2|35547.2|35041.7|35034.7|2126
1723194000000|2024-08-09 09:00:00|35489.2|35482.2|35434.2|35427.2|35584.2|35577.2|35299.2|35292.2|1223
1723197600000|2024-08-09 10:00:00|35431.7|35424.7|35264.2|35257.2|35439.2|35432.2|35141.7|35134.7|595
1723201200000|2024-08-09 11:00:00|35274.2|35267.2|35159.2|35152.2|35301.7|35294.7|35029.2|35022.2|1548
1723204800000|2024-08-09 12:00:00|35169.2|35162.2|35041.7|35034.7|35184.2|35177.2|34881.7|34874.7|1234
1723208400000|2024-08-09 13:00:00|35039.2|35032.2|34934.2|34927.2|35184.2|35177.2|34906.7|34899.7|1599
1723212000000|2024-08-09 14:00:00|34929.2|34922.2|35051.7|35044.7|35121.7|35114.7|34814.2|34807.2|1912
1723215600000|2024-08-09 15:00:00|35049.2|35042.2|34944.2|34937.2|35161.7|35154.7|34916.7|34909.7|1208
1723219200000|2024-08-09 16:00:00|34949.2|34942.2|35021.7|35014.7|35064.2|35057.2|34906.7|34899.7|716
1723222800000|2024-08-09 17:00:00|35024.2|35017.2|35159.2|35152.2|35294.2|35287.2|35016.7|35009.7|740
1723226400000|2024-08-09 18:00:00|35161.7|35154.7|35159.2|35152.2|35209.2|35202.2|35101.7|35094.7|419
1723230000000|2024-08-09 19:00:00|35156.7|35149.7|35289.2|35282.2|35329.2|35322.2|35131.7|35124.7|725
1723233600000|2024-08-09 20:00:00|35279.2|35272.2|35303.2|35288.2|35315.7|35302.2|35246.7|35239.7|451
1723413600000|2024-08-11 22:00:00|35318.2|35303.2|35385.7|35370.7|35443.2|35428.2|35203.2|35188.2|94
1723417200000|2024-08-11 23:00:00|35388.2|35373.2|35419.2|35412.2|35620.7|35605.7|35360.7|35345.7|10805
1723420800000|2024-08-12 00:00:00|35459.2|35452.2|35341.7|35334.7|35459.2|35452.2|35326.7|35319.7|844
1723424400000|2024-08-12 01:00:00|35339.2|35332.2|35374.2|35367.2|35411.7|35404.7|35279.2|35272.2|343
1723428000000|2024-08-12 02:00:00|35376.7|35369.7|35453|35446|35480.5|35473.5|35371.7|35364.7|366
1723431600000|2024-08-12 03:00:00|35455.5|35448.5|35488|35481|35503|35496|35425.5|35418.5|472
1723435200000|2024-08-12 04:00:00|35490.5|35483.5|35498|35491|35520.5|35513.5|35458|35451|301
1723438800000|2024-08-12 05:00:00|35495.5|35488.5|35475.5|35468.5|35523|35516|35460.5|35453.5|539
1723442400000|2024-08-12 06:00:00|35468|35461|35458|35451|35490.5|35483.5|35408|35401|442
1723446000000|2024-08-12 07:00:00|35455.5|35448.5|35518|35511|35538|35531|35385.5|35378.5|599
1723449600000|2024-08-12 08:00:00|35513|35506|35443|35436|35553|35546|35433|35426|377
1723453200000|2024-08-12 09:00:00|35440.5|35433.5|35483|35476|35515.5|35508.5|35425.5|35418.5|357
1723456800000|2024-08-12 10:00:00|35485.5|35478.5|35573|35566|35585.5|35578.5|35468|35461|543
1723460400000|2024-08-12 11:00:00|35578|35571|35648|35641|35678|35671|35560.5|35553.5|468
1723464000000|2024-08-12 12:00:00|35650.5|35643.5|35693|35686|35720.5|35713.5|35623|35616|694
1723467600000|2024-08-12 13:00:00|35695.5|35688.5|35500.5|35493.5|35813|35806|35455.5|35448.5|1891
1723471200000|2024-08-12 14:00:00|35503|35496|35803|35796|35880.5|35873.5|35498|35491|2156
1723474800000|2024-08-12 15:00:00|35800.5|35793.5|35768|35761|35843|35836|35473|35466|2562
1723478400000|2024-08-12 16:00:00|35765.5|35758.5|35583|35576|35773|35766|35578|35571|1008
1723482000000|2024-08-12 17:00:00|35578|35571|35533|35526|35663|35656|35478|35471|671
1723485600000|2024-08-12 18:00:00|35530.5|35523.5|35593|35586|35598|35591|35500.5|35493.5|263
1723489200000|2024-08-12 19:00:00|35590.5|35583.5|35583|35576|35603|35596|35478|35471|812
1723492800000|2024-08-12 20:00:00|35578|35571|35567|35552|35580.5|35573.5|35513|35506|390
1723496400000|2024-08-12 21:00:00|35564.5|35549.5|35583.7|35553.7|35585.3|35555.3|35564.5|35547|11859
1723500000000|2024-08-12 22:00:00|35598.7|35568.7|35544.5|35529.5|35598.7|35579.5|35529.5|35514.5|40
1723503600000|2024-08-12 23:00:00|35547|35532|35618|35611|35675.5|35668.5|35450.5|35443.5|4983
1723507200000|2024-08-13 00:00:00|35635.5|35628.5|35930.5|35923.5|36038|36031|35590.5|35583.5|5622
1723510800000|2024-08-13 01:00:00|35928|35921|35795.5|35788.5|35995.5|35988.5|35765.5|35758.5|2863
1723514400000|2024-08-13 02:00:00|35793|35786|35850.5|35843.5|35893|35886|35740.5|35733.5|952
1723518000000|2024-08-13 03:00:00|35845.5|35838.5|35920.5|35913.5|36010.5|36003.5|35828|35821|1555
1723521600000|2024-08-13 04:00:00|35918|35911|36098|36091|36160.5|36153.5|35888|35881|2733
1723525200000|2024-08-13 05:00:00|36095.5|36088.5|36198|36191|36205.5|36198.5|35965.5|35958.5|5018
1723528800000|2024-08-13 06:00:00|36200.5|36193.5|36255.5|36248.5|36260.5|36253.5|36085.5|36078.5|6154
1723532400000|2024-08-13 07:00:00|36253|36246|36253|36246|36350.5|36343.5|36203|36196|1051
1723536000000|2024-08-13 08:00:00|36248|36241|36143|36136|36273|36266|36095.5|36088.5|762
1723539600000|2024-08-13 09:00:00|36140.5|36133.5|36155.5|36148.5|36178|36171|36078|36071|417
1723543200000|2024-08-13 10:00:00|36158|36151|35935.5|35928.5|36163|36156|35873|35866|961
1723546800000|2024-08-13 11:00:00|35933|35926|35983|35976|36020.5|36013.5|35910.5|35903.5|746
1723550400000|2024-08-13 12:00:00|35985.5|35978.5|36183|36176|36195.5|36188.5|35970.5|35963.5|1583
1723554000000|2024-08-13 13:00:00|36185.5|36178.5|36283|36276|36310.5|36303.5|36063|36056|1877
1723557600000|2024-08-13 14:00:00|36288|36281|36315.5|36308.5|36338|36331|36165.5|36158.5|1431
1723561200000|2024-08-13 15:00:00|36318|36311|36325.5|36318.5|36358|36351|36290.5|36283.5|1072
1723564800000|2024-08-13 16:00:00|36328|36321|36365.5|36358.5|36393|36386|36230.5|36223.5|1099
1723568400000|2024-08-13 17:00:00|36368|36361|36263|36256|36378|36371|36225.5|36218.5|708
1723572000000|2024-08-13 18:00:00|36260.5|36253.5|36370.5|36363.5|36383|36376|36238|36231|787
1723575600000|2024-08-13 19:00:00|36368|36361|36435.5|36428.5|36488|36481|36303|36296|991
1723579200000|2024-08-13 20:00:00|36438|36431|36449.5|36434.5|36452|36443.5|36405.5|36398.5|358
1723582800000|2024-08-13 21:00:00|36447|36432|36446.5|36416.5|36448.3|36432|36417|36394.9|15376
1723586400000|2024-08-13 22:00:00|36447.3|36417.3|36444.5|36429.5|36466.3|36447|36394.5|36379.5|74
1723590000000|2024-08-13 23:00:00|36442|36427|36563|36556|36583|36576|36440.5|36427|9495
1723593600000|2024-08-14 00:00:00|36583|36576|36390.5|36383.5|36683|36676|36270.5|36263.5|5118
1723597200000|2024-08-14 01:00:00|36393|36386|36645.5|36638.5|36673|36666|36293|36286|2937
1723600800000|2024-08-14 02:00:00|36643|36636|36163|36156|36648|36641|36043|36036|4880
1723604400000|2024-08-14 03:00:00|36168|36161|36218|36211|36345.5|36338.5|36080.5|36073.5|1776
1723608000000|2024-08-14 04:00:00|36213|36206|36200.5|36193.5|36290.5|36283.5|36128|36121|1404
1723611600000|2024-08-14 05:00:00|36198|36191|36423|36416|36515.5|36508.5|36123|36116|3661
1723615200000|2024-08-14 06:00:00|36428|36421|36418|36411|36460.5|36453.5|36358|36351|3140
1723618800000|2024-08-14 07:00:00|36420.5|36413.5|36338|36331|36445.5|36438.5|36298|36291|720
1723622400000|2024-08-14 08:00:00|36335.5|36328.5|36303|36296|36353|36346|36230.5|36223.5|780
1723626000000|2024-08-14 09:00:00|36305.5|36298.5|36283|36276|36340.5|36333.5|36270.5|36263.5|307
1723629600000|2024-08-14 10:00:00|36280.5|36273.5|36190.5|36183.5|36288|36281|36188|36181|329
1723633200000|2024-08-14 11:00:00|36188|36181|36215.5|36208.5|36235.5|36228.5|36145.5|36138.5|463
1723636800000|2024-08-14 12:00:00|36213|36206|36338|36331|36408|36401|36038|36031|2848
1723640400000|2024-08-14 13:00:00|36340.5|36333.5|36090.5|36083.5|36365.5|36358.5|36075.5|36068.5|2700
1723644000000|2024-08-14 14:00:00|36095.5|36088.5|36063|36056|36153|36146|35863|35856|2767
1723647600000|2024-08-14 15:00:00|36065.5|36058.5|36213|36206|36218|36211|35988|35981|979
1723651200000|2024-08-14 16:00:00|36215.5|36208.5|36153|36146|36215.5|36208.5|36013|36006|1797
1723654800000|2024-08-14 17:00:00|36148|36141|36220.5|36213.5|36243|36236|36123|36116|417
1723658400000|2024-08-14 18:00:00|36218|36211|36293|36286|36310.5|36303.5|36168|36161|415
1723662000000|2024-08-14 19:00:00|36290.5|36283.5|36288|36281|36423|36416|36193|36186|727
1723665600000|2024-08-14 20:00:00|36283|36276|36297|36282|36328|36321|36260.5|36253.5|387
1723669200000|2024-08-14 21:00:00|36294.5|36279.5|36321.9|36291.9|36323|36307|36294.5|36279.5|17136
1723672800000|2024-08-14 22:00:00|36316.7|36286.7|36339.5|36324.5|36376.8|36349.5|36279.5|36264.5|91
1723676400000|2024-08-14 23:00:00|36337|36322|36350.5|36343.5|36359.5|36348.5|36248|36241|9186
1723680000000|2024-08-15 00:00:00|36353|36346|36653|36646|36658|36651|36353|36346|4070
1723683600000|2024-08-15 01:00:00|36655.5|36648.5|36711|36704|36800.5|36793.5|36488.5|36481.5|3336
1723687200000|2024-08-15 02:00:00|36703.5|36696.5|36796|36789|36858.5|36851.5|36681|36674|1689
1723690800000|2024-08-15 03:00:00|36798.5|36791.5|36806|36799|36891|36884|36741|36734|1221
1723694400000|2024-08-15 04:00:00|36808.5|36801.5|36733.5|36726.5|36861|36854|36706|36699|1415
1723698000000|2024-08-15 05:00:00|36736|36729|36696|36689|36746|36739|36586|36579|2445
1723701600000|2024-08-15 06:00:00|36693.5|36686.5|36678.5|36671.5|36708.5|36701.5|36618.5|36611.5|2731
1723705200000|2024-08-15 07:00:00|36673.5|36666.5|36643.5|36636.5|36733.5|36726.5|36603.5|36596.5|704
1723708800000|2024-08-15 08:00:00|36646|36639|36653.5|36646.5|36663.5|36656.5|36556|36549|420
1723712400000|2024-08-15 09:00:00|36651|36644|36693.5|36686.5|36698.5|36691.5|36636|36629|191
1723716000000|2024-08-15 10:00:00|36691|36684|36608.5|36601.5|36718.5|36711.5|36598.5|36591.5|360
1723719600000|2024-08-15 11:00:00|36618.5|36611.5|36683.5|36676.5|36728.5|36721.5|36573.5|36566.5|529
1723723200000|2024-08-15 12:00:00|36686|36679|37261|37254|37326|37319|36666|36659|4138
1723726800000|2024-08-15 13:00:00|37263.5|37256.5|37546|37539|37566|37559|37236|37229|2942
1723730400000|2024-08-15 14:00:00|37548.5|37541.5|37553.5|37546.5|37613.5|37606.5|37381|37374|1500
1723734000000|2024-08-15 15:00:00|37556|37549|37598.5|37591.5|37621|37614|37473.5|37466.5|1579
1723737600000|2024-08-15 16:00:00|37593.5|37586.5|37641|37634|37696|37689|37578.5|37571.5|969
1723741200000|2024-08-15 17:00:00|37643.5|37636.5|37693.5|37686.5|37711|37704|37591|37584|386
1723744800000|2024-08-15 18:00:00|37691|37684|37651|37644|37698.5|37691.5|37618.5|37611.5|475
1723748400000|2024-08-15 19:00:00|37648.5|37641.5|37653.5|37646.5|37698.5|37691.5|37583.5|37576.5|765
1723752000000|2024-08-15 20:00:00|37651|37644|37725|37710|37732.5|37724|37623.5|37616.5|345
1723755600000|2024-08-15 21:00:00|37722.5|37707.5|37715.3|37685.3|37722.5|37707.5|37700|37675.7|10045
1723759200000|2024-08-15 22:00:00|37714.8|37684.8|37740|37725|37760|37745|37695|37674|121
1723762800000|2024-08-15 23:00:00|37742.5|37727.5|37701|37694|37775|37760|37626|37619|12217
1723766400000|2024-08-16 00:00:00|37703.5|37696.5|37728.5|37721.5|37816|37809|37516|37509|4594
1723770000000|2024-08-16 01:00:00|37726|37719|37828.5|37821.5|37841|37834|37693.5|37686.5|2439
1723773600000|2024-08-16 02:00:00|37826|37819|37853.5|37846.5|37896|37889|37758.5|37751.5|1283
1723777200000|2024-08-16 03:00:00|37851|37844|37886|37879|37923.5|37916.5|37831|37824|1403
1723780800000|2024-08-16 04:00:00|37888.5|37881.5|37776|37769|37926|37919|37656|37649|2245
1723784400000|2024-08-16 05:00:00|37778.5|37771.5|38126|38119|38156|38149|37773.5|37766.5|4277
1723788000000|2024-08-16 06:00:00|38123.5|38116.5|38113.5|38106.5|38138.5|38131.5|38016|38009|4627
1723791600000|2024-08-16 07:00:00|38111|38104|37958.5|37951.5|38113.5|38106.5|37883.5|37876.5|1284
1723795200000|2024-08-16 08:00:00|37961|37954|37873.5|37866.5|38018.5|38011.5|37823.5|37816.5|811
1723798800000|2024-08-16 09:00:00|37871|37864|37873.5|37866.5|37926|37919|37793.5|37786.5|517
1723802400000|2024-08-16 10:00:00|37871|37864|37698.5|37691.5|37873.5|37866.5|37696|37689|616
1723806000000|2024-08-16 11:00:00|37691|37684|37596|37589|37691|37684|37561|37554|1464
1723809600000|2024-08-16 12:00:00|37598.5|37591.5|37413.5|37406.5|37628.5|37621.5|37313.5|37306.5|1612
1723813200000|2024-08-16 13:00:00|37416|37409|37563.5|37556.5|37623.5|37616.5|37401|37394|1945
1723816800000|2024-08-16 14:00:00|37561|37554|37621|37614|37803.5|37796.5|37558.5|37551.5|2205
1723820400000|2024-08-16 15:00:00|37618.5|37611.5|37728.5|37721.5|37773.5|37766.5|37613.5|37606.5|859
1723824000000|2024-08-16 16:00:00|37731|37724|37828.5|37821.5|37863.5|37856.5|37708.5|37701.5|816
1723827600000|2024-08-16 17:00:00|37831|37824|37726|37719|37843.5|37836.5|37676|37669|575
1723831200000|2024-08-16 18:00:00|37728.5|37721.5|37713.5|37706.5|37728.5|37721.5|37666|37659|482
1723834800000|2024-08-16 19:00:00|37711|37704|37673.5|37666.5|37731|37724|37596|37589|840
1723838400000|2024-08-16 20:00:00|37676|37669|37655|37640|37703.5|37696.5|37640|37625|210
1724018400000|2024-08-18 22:00:00|37700|37685|37850|37835|37875|37860|37680|37665|204
1724022000000|2024-08-18 23:00:00|37852.5|37837.5|37816|37809|37870|37856.5|37703.5|37696.5|13249
1724025600000|2024-08-19 00:00:00|37821|37814|38006|37999|38133.5|38126.5|37676|37669|4668
1724029200000|2024-08-19 01:00:00|38008.5|38001.5|38008.5|38001.5|38041|38034|37868.5|37861.5|2158
1724032800000|2024-08-19 02:00:00|38006|37999|38003.5|37996.5|38076|38069|37976|37969|902
1724036400000|2024-08-19 03:00:00|38001|37994|37628.5|37621.5|38008.5|38001.5|37541|37534|3899
1724040000000|2024-08-19 04:00:00|37626|37619|37468.5|37461.5|37743.5|37736.5|37376|37369|3296
1724043600000|2024-08-19 05:00:00|37471|37464|37353.5|37346.5|37568.5|37561.5|37323.5|37316.5|4421
1724047200000|2024-08-19 06:00:00|37346|37339|37258.5|37251.5|37393.5|37386.5|37166|37159|5219
1724050800000|2024-08-19 07:00:00|37261|37254|37393.5|37386.5|37508.5|37501.5|37256|37249|1229
1724054400000|2024-08-19 08:00:00|37398.5|37391.5|37381|37374|37413.5|37406.5|37246|37239|810
1724058000000|2024-08-19 09:00:00|37386|37379|37348.5|37341.5|37406|37399|37296|37289|736
1724061600000|2024-08-19 10:00:00|37351|37344|37443.5|37436.5|37488.5|37481.5|37346|37339|604
1724065200000|2024-08-19 11:00:00|37446|37439|37416|37409|37511|37504|37413.5|37406.5|444
1724068800000|2024-08-19 12:00:00|37418.5|37411.5|37431|37424|37483.5|37476.5|37388.5|37381.5|350
1724072400000|2024-08-19 13:00:00|37433.5|37426.5|37503.5|37496.5|37571|37564|37428.5|37421.5|997
1724076000000|2024-08-19 14:00:00|37508.5|37501.5|37628.5|37621.5|37646|37639|37431|37424|1318
1724079600000|2024-08-19 15:00:00|37631|37624|37583.5|37576.5|37706|37699|37541|37534|853
1724083200000|2024-08-19 16:00:00|37581|37574|37683.5|37676.5|37696|37689|37556|37549|279
1724086800000|2024-08-19 17:00:00|37681|37674|37748.5|37741.5|37756|37749|37656|37649|379
1724090400000|2024-08-19 18:00:00|37751|37744|37818.5|37811.5|37831|37824|37716|37709|397
1724094000000|2024-08-19 19:00:00|37816|37809|37846|37839|37868.5|37861.5|37756|37749|692
1724097600000|2024-08-19 20:00:00|37848.5|37841.5|37850|37835|37891|37884|37823.5|37816.5|302
1724101200000|2024-08-19 21:00:00|37852.5|37837.5|37872.3|37842.3|37875.6|37855|37852.5|37836.5|10337
1724104800000|2024-08-19 22:00:00|37889.1|37859.1|37862.5|37847.5|37910|37895|37862.5|37847.5|88
1724108400000|2024-08-19 23:00:00|37865|37850|37866|37859|37945|37930|37848.5|37841.5|9839
1724112000000|2024-08-20 00:00:00|37893.5|37886.5|37896|37889|37941|37934|37731|37724|3551
1724115600000|2024-08-20 01:00:00|37893.5|37886.5|37976|37969|38093.5|38086.5|37768.5|37761.5|2606
1724119200000|2024-08-20 02:00:00|37973.5|37966.5|38273.5|38266.5|38281|38274|37966|37959|2387
1724122800000|2024-08-20 03:00:00|38271|38264|38158.5|38151.5|38293.5|38286.5|38133.5|38126.5|2156
1724126400000|2024-08-20 04:00:00|38156|38149|38093.5|38086.5|38246|38239|37978.5|37971.5|2010
1724130000000|2024-08-20 05:00:00|38096|38089|38161|38154|38228.5|38221.5|38053.5|38046.5|3214
1724133600000|2024-08-20 06:00:00|38156|38149|38103.5|38096.5|38161|38154|38051|38044|4047
1724137200000|2024-08-20 07:00:00|38098.5|38091.5|38048.5|38041.5|38121|38114|37983.5|37976.5|1364
1724140800000|2024-08-20 08:00:00|38046|38039|37968.5|37961.5|38053.5|38046.5|37846|37839|989
1724144400000|2024-08-20 09:00:00|37971|37964|37923.5|37916.5|38013.5|38006.5|37898.5|37891.5|272
1724148000000|2024-08-20 10:00:00|37926|37919|37938.5|37931.5|37966|37959|37861|37854|203
1724151600000|2024-08-20 11:00:00|37933.5|37926.5|37936|37929|37976|37969|37916|37909|233
1724155200000|2024-08-20 12:00:00|37933.5|37926.5|37823.5|37816.5|37941|37934|37798.5|37791.5|895
1724158800000|2024-08-20 13:00:00|37828.5|37821.5|37973.5|37966.5|37976|37969|37763.5|37756.5|852
1724162400000|2024-08-20 14:00:00|37971|37964|37653.5|37646.5|38006|37999|37598.5|37591.5|1723
1724166000000|2024-08-20 15:00:00|37658.5|37651.5|37761|37754|37766|37759|37628.5|37621.5|1215
1724169600000|2024-08-20 16:00:00|37763.5|37756.5|37571|37564|37768.5|37761.5|37571|37564|880
1724173200000|2024-08-20 17:00:00|37566|37559|37638.5|37631.5|37641|37634|37491|37484|793
1724176800000|2024-08-20 18:00:00|37636|37629|37713.5|37706.5|37736|37729|37631|37624|327
1724180400000|2024-08-20 19:00:00|37711|37704|37568.5|37561.5|37733.5|37726.5|37553.5|37546.5|887
1724184000000|2024-08-20 20:00:00|37571|37564|37655|37640|37655|37640|37551|37544|480
1724187600000|2024-08-20 21:00:00|37652.5|37637.5|37621|37591|37652.5|37637.5|37610|37590.3|9416
1724191200000|2024-08-20 22:00:00|37617.7|37587.7|37592.5|37577.5|37652.5|37637.5|37545|37530|123
1724194800000|2024-08-20 23:00:00|37590|37575|37588.5|37581.5|37596|37589|37502.5|37487.5|8838
1724198400000|2024-08-21 00:00:00|37583.5|37576.5|37813.5|37806.5|37853.5|37846.5|37566|37559|2745
1724202000000|2024-08-21 01:00:00|37816|37809|37766|37759|37896|37889|37686|37679|1404
1724205600000|2024-08-21 02:00:00|37763.5|37756.5|37836|37829|37851|37844|37693.5|37686.5|718
1724209200000|2024-08-21 03:00:00|37838.5|37831.5|37928.5|37921.5|37986|37979|37818.5|37811.5|1184
1724212800000|2024-08-21 04:00:00|37931|37924|37998.5|37991.5|38026|38019|37891|37884|974
1724216400000|2024-08-21 05:00:00|37996|37989|37966|37959|38018.5|38011.5|37858.5|37851.5|1286
1724220000000|2024-08-21 06:00:00|37968.5|37961.5|37961|37954|38008.5|38001.5|37901|37894|1743
1724223600000|2024-08-21 07:00:00|37966|37959|38143.5|38136.5|38196|38189|37931|37924|2201
1724227200000|2024-08-21 08:00:00|38146|38139|38071|38064|38191|38184|38036|38029|761
1724230800000|2024-08-21 09:00:00|38073.5|38066.5|38113.5|38106.5|38141|38134|38061|38054|525
1724234400000|2024-08-21 10:00:00|38111|38104|38238.5|38231.5|38243.5|38236.5|38101|38094|583
1724238000000|2024-08-21 11:00:00|38231|38224|38186|38179|38261|38254|38178.5|38171.5|638
1724241600000|2024-08-21 12:00:00|38181|38174|38101|38094|38188.5|38181.5|38086|38079|793
1724245200000|2024-08-21 13:00:00|38098.5|38091.5|37978.5|37971.5|38103.5|38096.5|37873.5|37866.5|1842
1724248800000|2024-08-21 14:00:00|37983.5|37976.5|37908.5|37901.5|38216|38209|37808.5|37801.5|4187
1724252400000|2024-08-21 15:00:00|37906|37899|37788.5|37781.5|38001|37994|37728.5|37721.5|1821
1724256000000|2024-08-21 16:00:00|37791|37784|37893.5|37886.5|37913.5|37906.5|37681|37674|957
1724259600000|2024-08-21 17:00:00|37898.5|37891.5|37853.5|37846.5|37903.5|37896.5|37781|37774|738
1724263200000|2024-08-21 18:00:00|37858.5|37851.5|37876|37869|37921|37914|37768.5|37761.5|878
1724266800000|2024-08-21 19:00:00|37878.5|37871.5|37903.5|37896.5|37933.5|37926.5|37803.5|37796.5|893
1724270400000|2024-08-21 20:00:00|37898.5|37891.5|38067.5|38052.5|38113.5|38106.5|37898.5|37891.5|707
1724274000000|2024-08-21 21:00:00|38065|38050|38059.6|38029.6|38082.5|38067.5|38045|38028|10840
1724277600000|2024-08-21 22:00:00|38063|38033|38057.5|38042.5|38102.5|38087.5|38025|38010|171
1724281200000|2024-08-21 23:00:00|38052.5|38037.5|38018.5|38011.5|38073.5|38066.5|37975|37960|11740
1724284800000|2024-08-22 00:00:00|38021|38014|38193.5|38186.5|38333.5|38326.5|37883.5|37876.5|3854
1724288400000|2024-08-22 01:00:00|38191|38184|38391|38384|38416|38409|38156|38149|1830
1724292000000|2024-08-22 02:00:00|38393.5|38386.5|38191|38184|38393.5|38386.5|38133.5|38126.5|1427
1724295600000|2024-08-22 03:00:00|38188.5|38181.5|38023.5|38016.5|38218.5|38211.5|37973.5|37966.5|1750
1724299200000|2024-08-22 04:00:00|38026|38019|38073.5|38066.5|38143.5|38136.5|37948.5|37941.5|1450
1724302800000|2024-08-22 05:00:00|38076|38069|38171|38164|38193.5|38186.5|38063.5|38056.5|1667
1724306400000|2024-08-22 06:00:00|38176|38169|38251|38244|38286|38279|38166|38159|1991
1724310000000|2024-08-22 07:00:00|38253.5|38246.5|38213.5|38206.5|38298.5|38291.5|38103.5|38096.5|1324
1724313600000|2024-08-22 08:00:00|38218.5|38211.5|38338.5|38331.5|38371|38364|38206|38199|937
1724317200000|2024-08-22 09:00:00|38341|38334|38286|38279|38371|38364|38256|38249|588
1724320800000|2024-08-22 10:00:00|38281|38274|38336|38329|38378.5|38371.5|38278.5|38271.5|528
1724324400000|2024-08-22 11:00:00|38341|38334|38381|38374|38428.5|38421.5|38326|38319|553
1724328000000|2024-08-22 12:00:00|38378.5|38371.5|38461|38454|38488.5|38481.5|38313.5|38306.5|1547
1724331600000|2024-08-22 13:00:00|38466|38459|38583.5|38576.5|38661|38654|38411|38404|2758
1724335200000|2024-08-22 14:00:00|38586|38579|38406|38399|38631|38624|38393.5|38386.5|2090
1724338800000|2024-08-22 15:00:00|38408.5|38401.5|38171|38164|38503.5|38496.5|38093.5|38086.5|3041
1724342400000|2024-08-22 16:00:00|38168.5|38161.5|38211|38204|38378.5|38371.5|38158.5|38151.5|1877
1724346000000|2024-08-22 17:00:00|38208.5|38201.5|38048.5|38041.5|38311|38304|38028.5|38021.5|1649
1724349600000|2024-08-22 18:00:00|38051|38044|38098.5|38091.5|38213.5|38206.5|38008.5|38001.5|1290
1724353200000|2024-08-22 19:00:00|38106|38099|38088.5|38081.5|38191|38184|38016|38009|1292
1724356800000|2024-08-22 20:00:00|38093.5|38086.5|38155|38140|38183.5|38176.5|38078.5|38071.5|431
1724360400000|2024-08-22 21:00:00|38152.5|38137.5|38197.6|38167.6|38215.4|38185.4|38150|38135|14017
1724364000000|2024-08-22 22:00:00|38201.6|38171.6|38172.5|38157.5|38270|38255|38170|38155|194
1724367600000|2024-08-22 23:00:00|38170|38155|38238.5|38231.5|38238.5|38231.5|38065|38050|12330
1724371200000|2024-08-23 00:00:00|38241|38234|38233.5|38226.5|38381|38374|38191|38184|4618
1724374800000|2024-08-23 01:00:00|38231|38224|38099.5|38092.5|38263.5|38256.5|38079.5|38072.5|1712
1724378400000|2024-08-23 02:00:00|38094.5|38087.5|38239.5|38232.5|38277|38270|38054.5|38047.5|1446
1724382000000|2024-08-23 03:00:00|38237|38230|38294.5|38287.5|38347|38340|38204.5|38197.5|1199
1724385600000|2024-08-23 04:00:00|38297|38290|38389.5|38382.5|38432|38425|38277|38270|1178
1724389200000|2024-08-23 05:00:00|38387|38380|38417|38410|38422|38415|38322|38315|1560
1724392800000|2024-08-23 06:00:00|38422|38415|38342|38335|38437|38430|38277|38270|1557
1724396400000|2024-08-23 07:00:00|38344.5|38337.5|38372|38365|38469.5|38462.5|38334.5|38327.5|738
1724400000000|2024-08-23 08:00:00|38369.5|38362.5|38489.5|38482.5|38494.5|38487.5|38357|38350|410
1724403600000|2024-08-23 09:00:00|38492|38485|38577|38570|38584.5|38577.5|38477|38470|655
1724407200000|2024-08-23 10:00:00|38582|38575|38547|38540|38592|38585|38517|38510|440
1724410800000|2024-08-23 11:00:00|38542|38535|38482|38475|38567|38560|38474.5|38467.5|432
1724414400000|2024-08-23 12:00:00|38479.5|38472.5|38472|38465|38497|38490|38432|38425|663
1724418000000|2024-08-23 13:00:00|38474.5|38467.5|38567|38560|38612|38605|38462|38455|1216
1724421600000|2024-08-23 14:00:00|38569.5|38562.5|38444.5|38437.5|38694.5|38687.5|38299.5|38292.5|4716
1724425200000|2024-08-23 15:00:00|38447|38440|38289.5|38282.5|38489.5|38482.5|38282|38275|2361
1724428800000|2024-08-23 16:00:00|38292|38285|38299.5|38292.5|38324.5|38317.5|38157|38150|1629
1724432400000|2024-08-23 17:00:00|38302|38295|38259.5|38252.5|38342|38335|38244.5|38237.5|724
1724436000000|2024-08-23 18:00:00|38262|38255|38282|38275|38317|38310|38204.5|38197.5|670
1724439600000|2024-08-23 19:00:00|38279.5|38272.5|38354.5|38347.5|38419.5|38412.5|38244.5|38237.5|1356
1724443200000|2024-08-23 20:00:00|38352|38345|38316|38301|38389.5|38382.5|38316|38301|502
1724623200000|2024-08-25 22:00:00|38299|38284|38159|38144|38386.5|38371.5|38116.5|38101.5|395
1724626800000|2024-08-25 23:00:00|38156.5|38141.5|38087.5|38080.5|38174|38159|37966.5|37951.5|11387
1724630400000|2024-08-26 00:00:00|38090|38083|38000|37993|38192.5|38185.5|37820|37813|3735
1724634000000|2024-08-26 01:00:00|37997.5|37990.5|37977.5|37970.5|38095|38088|37950|37943|1705
1724637600000|2024-08-26 02:00:00|37970|37963|37942.5|37935.5|37987.5|37980.5|37887.5|37880.5|1190
1724641200000|2024-08-26 03:00:00|37940|37933|37927.5|37920.5|38017.5|38010.5|37862.5|37855.5|1021
1724644800000|2024-08-26 04:00:00|37925|37918|38020|38013|38062.5|38055.5|37915|37908|1175
1724648400000|2024-08-26 05:00:00|38017.5|38010.5|38057.5|38050.5|38112.5|38105.5|37970|37963|1863
1724652000000|2024-08-26 06:00:00|38085|38078|37980|37973|38095|38088|37967.5|37960.5|1981
1724655600000|2024-08-26 07:00:00|37982.5|37975.5|38177.5|38170.5|38177.5|38170.5|37940|37933|1298
1724659200000|2024-08-26 08:00:00|38180|38173|38210|38203|38222.5|38215.5|38160|38153|678
1724662800000|2024-08-26 09:00:00|38207.5|38200.5|38187.5|38180.5|38217.5|38210.5|38140|38133|313
1724666400000|2024-08-26 10:00:00|38190|38183|38212.5|38205.5|38245|38238|38177.5|38170.5|482
1724670000000|2024-08-26 11:00:00|38215|38208|38182.5|38175.5|38222.5|38215.5|38142.5|38135.5|351
1724673600000|2024-08-26 12:00:00|38185|38178|38167.5|38160.5|38222.5|38215.5|38150|38143|249
1724677200000|2024-08-26 13:00:00|38170|38163|38270|38263|38282.5|38275.5|38112.5|38105.5|1383
1724680800000|2024-08-26 14:00:00|38275|38268|38072.5|38065.5|38297.5|38290.5|37985|37978|1563
1724684400000|2024-08-26 15:00:00|38082.5|38075.5|38020|38013|38157.5|38150.5|38002.5|37995.5|1208
1724688000000|2024-08-26 16:00:00|38015|38008|38107.5|38100.5|38140|38133|37992.5|37985.5|794
1724691600000|2024-08-26 17:00:00|38105|38098|37962.5|37955.5|38115|38108|37947.5|37940.5|694
1724695200000|2024-08-26 18:00:00|37965|37958|38090|38083|38122.5|38115.5|37942.5|37935.5|615
1724698800000|2024-08-26 19:00:00|38087.5|38080.5|38062.5|38055.5|38097.5|38090.5|38012.5|38005.5|807
1724702400000|2024-08-26 20:00:00|38060|38053|37946.5|37931.5|38062.5|38055.5|37946.5|37931.5|640
1724706000000|2024-08-26 21:00:00|37941.5|37926.5|37951.7|37921.7|37971.5|37956.5|37939|37920.5|14013
1724709600000|2024-08-26 22:00:00|37954.9|37924.9|37924.2|37909.2|37994.2|37979.2|37886.7|37871.7|86
1724713200000|2024-08-26 23:00:00|37921.7|37906.7|38055.2|38048.2|38062.7|38055.7|37876.7|37861.7|8847
1724716800000|2024-08-27 00:00:00|38035.2|38028.2|38010.2|38003.2|38105.2|38098.2|37917.7|37910.7|1841
1724720400000|2024-08-27 01:00:00|38015.2|38008.2|38027.7|38020.7|38100.2|38093.2|37985.2|37978.2|890
1724724000000|2024-08-27 02:00:00|38022.7|38015.7|38105.2|38098.2|38135.2|38128.2|37980.2|37973.2|942
1724727600000|2024-08-27 03:00:00|38107.7|38100.7|38170.2|38163.2|38195.2|38188.2|38067.7|38060.7|1090
1724731200000|2024-08-27 04:00:00|38167.7|38160.7|38140.2|38133.2|38197.7|38190.7|38122.7|38115.7|660
1724734800000|2024-08-27 05:00:00|38142.7|38135.7|38335.2|38328.2|38367.7|38360.7|38137.7|38130.7|2562
1724738400000|2024-08-27 06:00:00|38337.7|38330.7|38305.2|38298.2|38337.7|38330.7|38262.7|38255.7|2131
1724742000000|2024-08-27 07:00:00|38307.7|38300.7|38467.7|38460.7|38517.7|38510.7|38302.7|38295.7|1956
1724745600000|2024-08-27 08:00:00|38470.2|38463.2|38512.7|38505.7|38562.7|38555.7|38462.7|38455.7|1050
1724749200000|2024-08-27 09:00:00|38510.2|38503.2|38442.7|38435.7|38522.7|38515.7|38422.7|38415.7|425
1724752800000|2024-08-27 10:00:00|38445.2|38438.2|38390.2|38383.2|38452.7|38445.7|38352.7|38345.7|454
1724756400000|2024-08-27 11:00:00|38392.7|38385.7|38372.7|38365.7|38430.2|38423.2|38335.2|38328.2|522
1724760000000|2024-08-27 12:00:00|38367.7|38360.7|38237.7|38230.7|38367.7|38360.7|38217.7|38210.7|709
1724763600000|2024-08-27 13:00:00|38240.2|38233.2|38267.7|38260.7|38297.7|38290.7|38177.7|38170.7|1556
1724767200000|2024-08-27 14:00:00|38277.7|38270.7|38360.2|38353.2|38385.2|38378.2|38232.7|38225.7|1148
1724770800000|2024-08-27 15:00:00|38362.7|38355.7|38355.2|38348.2|38395.2|38388.2|38250.2|38243.2|1204
1724774400000|2024-08-27 16:00:00|38352.7|38345.7|38297.7|38290.7|38372.7|38365.7|38267.7|38260.7|821
1724778000000|2024-08-27 17:00:00|38295.2|38288.2|38385.2|38378.2|38400.2|38393.2|38292.7|38285.7|642
1724781600000|2024-08-27 18:00:00|38382.7|38375.7|38332.7|38325.7|38392.7|38385.7|38315.2|38308.2|338
1724785200000|2024-08-27 19:00:00|38335.2|38328.2|38292.7|38285.7|38350.2|38343.2|38282.7|38275.7|525
1724788800000|2024-08-27 20:00:00|38290.2|38283.2|38294.2|38279.2|38332.7|38325.7|38255.2|38248.2|390
1724792400000|2024-08-27 21:00:00|38291.7|38276.7|38317.8|38287.8|38318.7|38294.2|38284.2|38269.2|11836
1724796000000|2024-08-27 22:00:00|38317.7|38287.7|38179.5|38164.5|38337|38322|38149.5|38134.5|210
1724799600000|2024-08-27 23:00:00|38182|38167|38230.5|38223.5|38243|38236|38108|38101|7879
1724803200000|2024-08-28 00:00:00|38235.5|38228.5|38215.5|38208.5|38343|38336|38150.5|38143.5|1838
1724806800000|2024-08-28 01:00:00|38218|38211|38273|38266|38285.5|38278.5|38153|38146|1008
1724810400000|2024-08-28 02:00:00|38275.5|38268.5|38258|38251|38275.5|38268.5|38185.5|38178.5|952
1724814000000|2024-08-28 03:00:00|38260.5|38253.5|38275.5|38268.5|38280.5|38273.5|38155.5|38148.5|569
1724817600000|2024-08-28 04:00:00|38278|38271|38313|38306|38373|38366|38243|38236|880
1724821200000|2024-08-28 05:00:00|38310.5|38303.5|38373|38366|38378|38371|38253|38246|948
1724824800000|2024-08-28 06:00:00|38346.4|38339.4|38388.9|38381.9|38393.9|38386.9|38326.4|38319.4|1246
1724828400000|2024-08-28 07:00:00|38386.4|38379.4|38431.4|38424.4|38431.4|38424.4|38361.4|38354.4|650
1724832000000|2024-08-28 08:00:00|38428.9|38421.9|38371.4|38364.4|38441.4|38434.4|38353.9|38346.9|673
1724835600000|2024-08-28 09:00:00|38373.9|38366.9|38361.4|38354.4|38383.9|38376.9|38296.4|38289.4|437
1724839200000|2024-08-28 10:00:00|38363.9|38356.9|38396.4|38389.4|38436.4|38429.4|38356.4|38349.4|752
1724842800000|2024-08-28 11:00:00|38398.9|38391.9|38298.9|38291.9|38411.4|38404.4|38288.9|38281.9|1101
1724846400000|2024-08-28 12:00:00|38296.4|38289.4|38411.4|38404.4|38426.4|38419.4|38293.9|38286.9|412
1724850000000|2024-08-28 13:00:00|38408.9|38401.9|38491.4|38484.4|38581.4|38574.4|38408.9|38401.9|1687
1724853600000|2024-08-28 14:00:00|38486.4|38479.4|38336.4|38329.4|38501.4|38494.4|38326.4|38319.4|1289
1724857200000|2024-08-28 15:00:00|38331.4|38324.4|38241.4|38234.4|38376.4|38369.4|38166.4|38159.4|1555
1724860800000|2024-08-28 16:00:00|38236.4|38229.4|38231.4|38224.4|38246.4|38239.4|38116.4|38109.4|1074
1724864400000|2024-08-28 17:00:00|38233.9|38226.9|37976.4|37969.4|38251.4|38244.4|37966.4|37959.4|709
1724868000000|2024-08-28 18:00:00|37978.9|37971.9|38171.4|38164.4|38186.4|38179.4|37946.4|37939.4|730
1724871600000|2024-08-28 19:00:00|38163.9|38156.9|38143.9|38136.9|38233.9|38226.9|38123.9|38116.9|1295
1724875200000|2024-08-28 20:00:00|38146.4|38139.4|38135.4|38120.4|38253.9|38246.9|37898.9|37891.9|2016
1724878800000|2024-08-28 21:00:00|38132.9|38117.9|38039|38009|38137.9|38122.9|38039|38009|11578
1724882400000|2024-08-28 22:00:00|38043.2|38013.2|37936|37921|38131|38116|37916|37901|865
1724886000000|2024-08-28 23:00:00|37913.5|37898.5|38057|38050|38059.5|38052.5|37878.5|37863.5|8715
1724889600000|2024-08-29 00:00:00|38054.5|38047.5|38224.5|38217.5|38307|38300|37949.5|37942.5|3191
1724893200000|2024-08-29 01:00:00|38227|38220|38207.4|38200.4|38272|38265|38139.5|38132.5|1410
1724896800000|2024-08-29 02:00:00|38209.9|38202.9|38299.9|38292.9|38302.4|38295.4|38164.9|38157.9|520
1724900400000|2024-08-29 03:00:00|38302.4|38295.4|38329.9|38322.9|38367.4|38360.4|38284.9|38277.9|746
1724904000000|2024-08-29 04:00:00|38332.4|38325.4|38329.9|38322.9|38402.4|38395.4|38312.4|38305.4|818
1724907600000|2024-08-29 05:00:00|38332.4|38325.4|38367.4|38360.4|38367.4|38360.4|38267.4|38260.4|1817
1724911200000|2024-08-29 06:00:00|38362.4|38355.4|38359.9|38352.9|38394.9|38387.9|38329.9|38322.9|1447
1724914800000|2024-08-29 07:00:00|38357.4|38350.4|38437.4|38430.4|38522.4|38515.4|38354.9|38347.9|1232
1724918400000|2024-08-29 08:00:00|38432.4|38425.4|38469.9|38462.9|38492.4|38485.4|38362.4|38355.4|886
1724922000000|2024-08-29 09:00:00|38472.4|38465.4|38517.4|38510.4|38564.9|38557.9|38464.9|38457.9|702
1724925600000|2024-08-29 10:00:00|38519.9|38512.9|38452.4|38445.4|38532.4|38525.4|38442.4|38435.4|716
1724929200000|2024-08-29 11:00:00|38447.4|38440.4|38499.9|38492.9|38547.4|38540.4|38404.9|38397.9|554
1724932800000|2024-08-29 12:00:00|38497.4|38490.4|38617.4|38610.4|38674.9|38667.9|38477.4|38470.4|1549
1724936400000|2024-08-29 13:00:00|38619.9|38612.9|38719.9|38712.9|38757.4|38750.4|38592.4|38585.4|2260
1724940000000|2024-08-29 14:00:00|38722.4|38715.4|38689.9|38682.9|38777.4|38770.4|38617.4|38610.4|1503
1724943600000|2024-08-29 15:00:00|38694.9|38687.9|38749.9|38742.9|38762.4|38755.4|38617.4|38610.4|1593
1724947200000|2024-08-29 16:00:00|38752.4|38745.4|38777.4|38770.4|38832.4|38825.4|38747.4|38740.4|915
1724950800000|2024-08-29 17:00:00|38774.9|38767.9|38687.4|38680.4|38777.4|38770.4|38619.9|38612.9|775
1724954400000|2024-08-29 18:00:00|38682.4|38675.4|38284.9|38277.9|38682.4|38675.4|38217.4|38210.4|3019
1724958000000|2024-08-29 19:00:00|38274.9|38267.9|38274.9|38267.9|38359.9|38352.9|38184.9|38177.9|2084
1724961600000|2024-08-29 20:00:00|38279.9|38272.9|38388.9|38373.9|38397.4|38390.4|38279.9|38272.9|432
1724965200000|2024-08-29 21:00:00|38383.9|38368.9|38420.6|38390.6|38425.7|38396.4|38383.9|38368.9|12528
1724968800000|2024-08-29 22:00:00|38421.2|38391.2|38401.6|38386.6|38453.9|38438.9|38366.4|38351.4|68
1724972400000|2024-08-29 23:00:00|38399.1|38384.1|38442.6|38435.6|38509.1|38494.1|38369.1|38354.1|12661
1724976000000|2024-08-30 00:00:00|38460.1|38453.1|38475.1|38468.1|38522.6|38515.6|38322.6|38315.6|2497
1724979600000|2024-08-30 01:00:00|38470.1|38463.1|38572.6|38565.6|38617.6|38610.6|38470.1|38463.1|1703
1724983200000|2024-08-30 02:00:00|38570.1|38563.1|38607.6|38600.6|38640.1|38633.1|38522.6|38515.6|931
1724986800000|2024-08-30 03:00:00|38605.1|38598.1|38592.6|38585.6|38622.6|38615.6|38520.1|38513.1|846
1724990400000|2024-08-30 04:00:00|38590.1|38583.1|38490.1|38483.1|38600.1|38593.1|38420.1|38413.1|1152
1724994000000|2024-08-30 05:00:00|38487.6|38480.6|38622.6|38615.6|38667.6|38660.6|38450.1|38443.1|3406
1724997600000|2024-08-30 06:00:00|38632.6|38625.6|38675.1|38668.1|38742.6|38735.6|38632.6|38625.6|3060
1725001200000|2024-08-30 07:00:00|38680.1|38673.1|38837.6|38830.6|38887.6|38880.6|38680.1|38673.1|1446
1725004800000|2024-08-30 08:00:00|38835.1|38828.1|38797.6|38790.6|38882.6|38875.6|38772.6|38765.6|1235
1725008400000|2024-08-30 09:00:00|38800.1|38793.1|38782.6|38775.6|38815.1|38808.1|38765.1|38758.1|178
1723413600000|2024-08-11 22:00:00|35318.2|35303.2|35385.7|35370.7|35443.2|35428.2|35203.2|35188.2|94
1723417200000|2024-08-11 23:00:00|35388.2|35373.2|35419.2|35412.2|35620.7|35605.7|35360.7|35345.7|10805
1723420800000|2024-08-12 00:00:00|35459.2|35452.2|35341.7|35334.7|35459.2|35452.2|35326.7|35319.7|844
1723424400000|2024-08-12 01:00:00|35339.2|35332.2|35374.2|35367.2|35411.7|35404.7|35279.2|35272.2|343
1723428000000|2024-08-12 02:00:00|35376.7|35369.7|35453|35446|35480.5|35473.5|35371.7|35364.7|366
1723431600000|2024-08-12 03:00:00|35455.5|35448.5|35488|35481|35503|35496|35425.5|35418.5|472
1723435200000|2024-08-12 04:00:00|35490.5|35483.5|35498|35491|35520.5|35513.5|35458|35451|301
1723438800000|2024-08-12 05:00:00|35495.5|35488.5|35475.5|35468.5|35523|35516|35460.5|35453.5|539
1723442400000|2024-08-12 06:00:00|35468|35461|35458|35451|35490.5|35483.5|35408|35401|442
1723446000000|2024-08-12 07:00:00|35455.5|35448.5|35518|35511|35538|35531|35385.5|35378.5|599
1723449600000|2024-08-12 08:00:00|35513|35506|35443|35436|35553|35546|35433|35426|377
1723453200000|2024-08-12 09:00:00|35440.5|35433.5|35483|35476|35515.5|35508.5|35425.5|35418.5|357
1723456800000|2024-08-12 10:00:00|35485.5|35478.5|35573|35566|35585.5|35578.5|35468|35461|543
1723460400000|2024-08-12 11:00:00|35578|35571|35648|35641|35678|35671|35560.5|35553.5|468
1723464000000|2024-08-12 12:00:00|35650.5|35643.5|35693|35686|35720.5|35713.5|35623|35616|694
1723467600000|2024-08-12 13:00:00|35695.5|35688.5|35500.5|35493.5|35813|35806|35455.5|35448.5|1891
1723471200000|2024-08-12 14:00:00|35503|35496|35803|35796|35880.5|35873.5|35498|35491|2156
1723474800000|2024-08-12 15:00:00|35800.5|35793.5|35768|35761|35843|35836|35473|35466|2562
1723478400000|2024-08-12 16:00:00|35765.5|35758.5|35583|35576|35773|35766|35578|35571|1008
1723482000000|2024-08-12 17:00:00|35578|35571|35533|35526|35663|35656|35478|35471|671
1723485600000|2024-08-12 18:00:00|35530.5|35523.5|35593|35586|35598|35591|35500.5|35493.5|263
1723489200000|2024-08-12 19:00:00|35590.5|35583.5|35583|35576|35603|35596|35478|35471|812
1723492800000|2024-08-12 20:00:00|35578|35571|35567|35552|35580.5|35573.5|35513|35506|390
1723496400000|2024-08-12 21:00:00|35564.5|35549.5|35583.7|35553.7|35585.3|35555.3|35564.5|35547|11859
1723500000000|2024-08-12 22:00:00|35598.7|35568.7|35544.5|35529.5|35598.7|35579.5|35529.5|35514.5|40
1723503600000|2024-08-12 23:00:00|35547|35532|35618|35611|35675.5|35668.5|35450.5|35443.5|4983
1723507200000|2024-08-13 00:00:00|35635.5|35628.5|35930.5|35923.5|36038|36031|35590.5|35583.5|5622
1723510800000|2024-08-13 01:00:00|35928|35921|35795.5|35788.5|35995.5|35988.5|35765.5|35758.5|2863
1723514400000|2024-08-13 02:00:00|35793|35786|35850.5|35843.5|35893|35886|35740.5|35733.5|952
1723518000000|2024-08-13 03:00:00|35845.5|35838.5|35920.5|35913.5|36010.5|36003.5|35828|35821|1555
1723521600000|2024-08-13 04:00:00|35918|35911|36098|36091|36160.5|36153.5|35888|35881|2733
1723525200000|2024-08-13 05:00:00|36095.5|36088.5|36198|36191|36205.5|36198.5|35965.5|35958.5|5018
1723528800000|2024-08-13 06:00:00|36200.5|36193.5|36255.5|36248.5|36260.5|36253.5|36085.5|36078.5|6154
1723532400000|2024-08-13 07:00:00|36253|36246|36253|36246|36350.5|36343.5|36203|36196|1051
1723536000000|2024-08-13 08:00:00|36248|36241|36143|36136|36273|36266|36095.5|36088.5|762
1723539600000|2024-08-13 09:00:00|36140.5|36133.5|36155.5|36148.5|36178|36171|36078|36071|417
1723543200000|2024-08-13 10:00:00|36158|36151|35935.5|35928.5|36163|36156|35873|35866|961
1723546800000|2024-08-13 11:00:00|35933|35926|35983|35976|36020.5|36013.5|35910.5|35903.5|746
1723550400000|2024-08-13 12:00:00|35985.5|35978.5|36183|36176|36195.5|36188.5|35970.5|35963.5|1583
1723554000000|2024-08-13 13:00:00|36185.5|36178.5|36283|36276|36310.5|36303.5|36063|36056|1877
1723557600000|2024-08-13 14:00:00|36288|36281|36315.5|36308.5|36338|36331|36165.5|36158.5|1431
1723561200000|2024-08-13 15:00:00|36318|36311|36325.5|36318.5|36358|36351|36290.5|36283.5|1072
1723564800000|2024-08-13 16:00:00|36328|36321|36365.5|36358.5|36393|36386|36230.5|36223.5|1099
1723568400000|2024-08-13 17:00:00|36368|36361|36263|36256|36378|36371|36225.5|36218.5|708
1723572000000|2024-08-13 18:00:00|36260.5|36253.5|36370.5|36363.5|36383|36376|36238|36231|787
1723575600000|2024-08-13 19:00:00|36368|36361|36435.5|36428.5|36488|36481|36303|36296|991
1723579200000|2024-08-13 20:00:00|36438|36431|36449.5|36434.5|36452|36443.5|36405.5|36398.5|358
1723582800000|2024-08-13 21:00:00|36447|36432|36446.5|36416.5|36448.3|36432|36417|36394.9|15376
1723586400000|2024-08-13 22:00:00|36447.3|36417.3|36444.5|36429.5|36466.3|36447|36394.5|36379.5|74
1723590000000|2024-08-13 23:00:00|36442|36427|36563|36556|36583|36576|36440.5|36427|9495
1723593600000|2024-08-14 00:00:00|36583|36576|36390.5|36383.5|36683|36676|36270.5|36263.5|5118
1723597200000|2024-08-14 01:00:00|36393|36386|36645.5|36638.5|36673|36666|36293|36286|2937
1723600800000|2024-08-14 02:00:00|36643|36636|36163|36156|36648|36641|36043|36036|4880
1723604400000|2024-08-14 03:00:00|36168|36161|36218|36211|36345.5|36338.5|36080.5|36073.5|1776
1723608000000|2024-08-14 04:00:00|36213|36206|36200.5|36193.5|36290.5|36283.5|36128|36121|1404
1723611600000|2024-08-14 05:00:00|36198|36191|36423|36416|36515.5|36508.5|36123|36116|3661
1723615200000|2024-08-14 06:00:00|36428|36421|36418|36411|36460.5|36453.5|36358|36351|3140
1723618800000|2024-08-14 07:00:00|36420.5|36413.5|36338|36331|36445.5|36438.5|36298|36291|720
1723622400000|2024-08-14 08:00:00|36335.5|36328.5|36303|36296|36353|36346|36230.5|36223.5|780
1723626000000|2024-08-14 09:00:00|36305.5|36298.5|36283|36276|36340.5|36333.5|36270.5|36263.5|307
1723629600000|2024-08-14 10:00:00|36280.5|36273.5|36190.5|36183.5|36288|36281|36188|36181|329
1723633200000|2024-08-14 11:00:00|36188|36181|36215.5|36208.5|36235.5|36228.5|36145.5|36138.5|463
1723636800000|2024-08-14 12:00:00|36213|36206|36338|36331|36408|36401|36038|36031|2848
1723640400000|2024-08-14 13:00:00|36340.5|36333.5|36090.5|36083.5|36365.5|36358.5|36075.5|36068.5|2700
1723644000000|2024-08-14 14:00:00|36095.5|36088.5|36063|36056|36153|36146|35863|35856|2767
1723647600000|2024-08-14 15:00:00|36065.5|36058.5|36213|36206|36218|36211|35988|35981|979
1723651200000|2024-08-14 16:00:00|36215.5|36208.5|36153|36146|36215.5|36208.5|36013|36006|1797
1723654800000|2024-08-14 17:00:00|36148|36141|36220.5|36213.5|36243|36236|36123|36116|417
1723658400000|2024-08-14 18:00:00|36218|36211|36293|36286|36310.5|36303.5|36168|36161|415
1723662000000|2024-08-14 19:00:00|36290.5|36283.5|36288|36281|36423|36416|36193|36186|727
1723665600000|2024-08-14 20:00:00|36283|36276|36297|36282|36328|36321|36260.5|36253.5|387
1723669200000|2024-08-14 21:00:00|36294.5|36279.5|36321.9|36291.9|36323|36307|36294.5|36279.5|17136
1723672800000|2024-08-14 22:00:00|36316.7|36286.7|36339.5|36324.5|36376.8|36349.5|36279.5|36264.5|91
1723676400000|2024-08-14 23:00:00|36337|36322|36350.5|36343.5|36359.5|36348.5|36248|36241|9186
1723680000000|2024-08-15 00:00:00|36353|36346|36653|36646|36658|36651|36353|36346|4070
1723683600000|2024-08-15 01:00:00|36655.5|36648.5|36711|36704|36800.5|36793.5|36488.5|36481.5|3336
1723687200000|2024-08-15 02:00:00|36703.5|36696.5|36796|36789|36858.5|36851.5|36681|36674|1689
1723690800000|2024-08-15 03:00:00|36798.5|36791.5|36806|36799|36891|36884|36741|36734|1221
1723694400000|2024-08-15 04:00:00|36808.5|36801.5|36733.5|36726.5|36861|36854|36706|36699|1415
1723698000000|2024-08-15 05:00:00|36736|36729|36696|36689|36746|36739|36586|36579|2445
1723701600000|2024-08-15 06:00:00|36693.5|36686.5|36678.5|36671.5|36708.5|36701.5|36618.5|36611.5|2731
1723705200000|2024-08-15 07:00:00|36673.5|36666.5|36643.5|36636.5|36733.5|36726.5|36603.5|36596.5|704
1723708800000|2024-08-15 08:00:00|36646|36639|36653.5|36646.5|36663.5|36656.5|36556|36549|420
1723712400000|2024-08-15 09:00:00|36651|36644|36693.5|36686.5|36698.5|36691.5|36636|36629|191
1723716000000|2024-08-15 10:00:00|36691|36684|36608.5|36601.5|36718.5|36711.5|36598.5|36591.5|360
1723719600000|2024-08-15 11:00:00|36618.5|36611.5|36683.5|36676.5|36728.5|36721.5|36573.5|36566.5|529
1723723200000|2024-08-15 12:00:00|36686|36679|37261|37254|37326|37319|36666|36659|4138
1723726800000|2024-08-15 13:00:00|37263.5|37256.5|37546|37539|37566|37559|37236|37229|2942
1723730400000|2024-08-15 14:00:00|37548.5|37541.5|37553.5|37546.5|37613.5|37606.5|37381|37374|1500
1723734000000|2024-08-15 15:00:00|37556|37549|37598.5|37591.5|37621|37614|37473.5|37466.5|1579
1723737600000|2024-08-15 16:00:00|37593.5|37586.5|37641|37634|37696|37689|37578.5|37571.5|969
1723741200000|2024-08-15 17:00:00|37643.5|37636.5|37693.5|37686.5|37711|37704|37591|37584|386
1723744800000|2024-08-15 18:00:00|37691|37684|37651|37644|37698.5|37691.5|37618.5|37611.5|475
1723748400000|2024-08-15 19:00:00|37648.5|37641.5|37653.5|37646.5|37698.5|37691.5|37583.5|37576.5|765
1723752000000|2024-08-15 20:00:00|37651|37644|37725|37710|37732.5|37724|37623.5|37616.5|345
1723755600000|2024-08-15 21:00:00|37722.5|37707.5|37715.3|37685.3|37722.5|37707.5|37700|37675.7|10045
1723759200000|2024-08-15 22:00:00|37714.8|37684.8|37740|37725|37760|37745|37695|37674|121
1723762800000|2024-08-15 23:00:00|37742.5|37727.5|37701|37694|37775|37760|37626|37619|12217
1723766400000|2024-08-16 00:00:00|37703.5|37696.5|37728.5|37721.5|37816|37809|37516|37509|4594
1723770000000|2024-08-16 01:00:00|37726|37719|37828.5|37821.5|37841|37834|37693.5|37686.5|2439
1723773600000|2024-08-16 02:00:00|37826|37819|37853.5|37846.5|37896|37889|37758.5|37751.5|1283
1723777200000|2024-08-16 03:00:00|37851|37844|37886|37879|37923.5|37916.5|37831|37824|1403
1723780800000|2024-08-16 04:00:00|37888.5|37881.5|37776|37769|37926|37919|37656|37649|2245
1723784400000|2024-08-16 05:00:00|37778.5|37771.5|38126|38119|38156|38149|37773.5|37766.5|4277
1723788000000|2024-08-16 06:00:00|38123.5|38116.5|38113.5|38106.5|38138.5|38131.5|38016|38009|4627
1723791600000|2024-08-16 07:00:00|38111|38104|37958.5|37951.5|38113.5|38106.5|37883.5|37876.5|1284
1723795200000|2024-08-16 08:00:00|37961|37954|37873.5|37866.5|38018.5|38011.5|37823.5|37816.5|811
1723798800000|2024-08-16 09:00:00|37871|37864|37873.5|37866.5|37926|37919|37793.5|37786.5|517
1723802400000|2024-08-16 10:00:00|37871|37864|37698.5|37691.5|37873.5|37866.5|37696|37689|616
1723806000000|2024-08-16 11:00:00|37691|37684|37596|37589|37691|37684|37561|37554|1464
1723809600000|2024-08-16 12:00:00|37598.5|37591.5|37413.5|37406.5|37628.5|37621.5|37313.5|37306.5|1612
1723813200000|2024-08-16 13:00:00|37416|37409|37563.5|37556.5|37623.5|37616.5|37401|37394|1945
1723816800000|2024-08-16 14:00:00|37561|37554|37621|37614|37803.5|37796.5|37558.5|37551.5|2205
1723820400000|2024-08-16 15:00:00|37618.5|37611.5|37728.5|37721.5|37773.5|37766.5|37613.5|37606.5|859
1723824000000|2024-08-16 16:00:00|37731|37724|37828.5|37821.5|37863.5|37856.5|37708.5|37701.5|816
1723827600000|2024-08-16 17:00:00|37831|37824|37726|37719|37843.5|37836.5|37676|37669|575
1723831200000|2024-08-16 18:00:00|37728.5|37721.5|37713.5|37706.5|37728.5|37721.5|37666|37659|482
1723834800000|2024-08-16 19:00:00|37711|37704|37673.5|37666.5|37731|37724|37596|37589|840
1723838400000|2024-08-16 20:00:00|37676|37669|37655|37640|37703.5|37696.5|37640|37625|210
1724018400000|2024-08-18 22:00:00|37700|37685|37850|37835|37875|37860|37680|37665|204
1724022000000|2024-08-18 23:00:00|37852.5|37837.5|37816|37809|37870|37856.5|37703.5|37696.5|13249
1724025600000|2024-08-19 00:00:00|37821|37814|38006|37999|38133.5|38126.5|37676|37669|4668
1724029200000|2024-08-19 01:00:00|38008.5|38001.5|38008.5|38001.5|38041|38034|37868.5|37861.5|2158
1724032800000|2024-08-19 02:00:00|38006|37999|38003.5|37996.5|38076|38069|37976|37969|902
1724036400000|2024-08-19 03:00:00|38001|37994|37628.5|37621.5|38008.5|38001.5|37541|37534|3899
1724040000000|2024-08-19 04:00:00|37626|37619|37468.5|37461.5|37743.5|37736.5|37376|37369|3296
1724043600000|2024-08-19 05:00:00|37471|37464|37353.5|37346.5|37568.5|37561.5|37323.5|37316.5|4421
1724047200000|2024-08-19 06:00:00|37346|37339|37258.5|37251.5|37393.5|37386.5|37166|37159|5219
1724050800000|2024-08-19 07:00:00|37261|37254|37393.5|37386.5|37508.5|37501.5|37256|37249|1229
1724054400000|2024-08-19 08:00:00|37398.5|37391.5|37381|37374|37413.5|37406.5|37246|37239|810
1724058000000|2024-08-19 09:00:00|37386|37379|37348.5|37341.5|37406|37399|37296|37289|736
1724061600000|2024-08-19 10:00:00|37351|37344|37443.5|37436.5|37488.5|37481.5|37346|37339|604
1724065200000|2024-08-19 11:00:00|37446|37439|37416|37409|37511|37504|37413.5|37406.5|444
1724068800000|2024-08-19 12:00:00|37418.5|37411.5|37431|37424|37483.5|37476.5|37388.5|37381.5|350
1724072400000|2024-08-19 13:00:00|37433.5|37426.5|37503.5|37496.5|37571|37564|37428.5|37421.5|997
1724076000000|2024-08-19 14:00:00|37508.5|37501.5|37628.5|37621.5|37646|37639|37431|37424|1318
1724079600000|2024-08-19 15:00:00|37631|37624|37583.5|37576.5|37706|37699|37541|37534|853
1724083200000|2024-08-19 16:00:00|37581|37574|37683.5|37676.5|37696|37689|37556|37549|279
1724086800000|2024-08-19 17:00:00|37681|37674|37748.5|37741.5|37756|37749|37656|37649|379
1724090400000|2024-08-19 18:00:00|37751|37744|37818.5|37811.5|37831|37824|37716|37709|397
1724094000000|2024-08-19 19:00:00|37816|37809|37846|37839|37868.5|37861.5|37756|37749|692
1724097600000|2024-08-19 20:00:00|37848.5|37841.5|37850|37835|37891|37884|37823.5|37816.5|302
1724101200000|2024-08-19 21:00:00|37852.5|37837.5|37872.3|37842.3|37875.6|37855|37852.5|37836.5|10337
1724104800000|2024-08-19 22:00:00|37889.1|37859.1|37862.5|37847.5|37910|37895|37862.5|37847.5|88
1724108400000|2024-08-19 23:00:00|37865|37850|37866|37859|37945|37930|37848.5|37841.5|9839
1724112000000|2024-08-20 00:00:00|37893.5|37886.5|37896|37889|37941|37934|37731|37724|3551
1724115600000|2024-08-20 01:00:00|37893.5|37886.5|37976|37969|38093.5|38086.5|37768.5|37761.5|2606
1724119200000|2024-08-20 02:00:00|37973.5|37966.5|38273.5|38266.5|38281|38274|37966|37959|2387
1724122800000|2024-08-20 03:00:00|38271|38264|38158.5|38151.5|38293.5|38286.5|38133.5|38126.5|2156
1724126400000|2024-08-20 04:00:00|38156|38149|38093.5|38086.5|38246|38239|37978.5|37971.5|2010
1724130000000|2024-08-20 05:00:00|38096|38089|38161|38154|38228.5|38221.5|38053.5|38046.5|3214
1724133600000|2024-08-20 06:00:00|38156|38149|38103.5|38096.5|38161|38154|38051|38044|4047
1724137200000|2024-08-20 07:00:00|38098.5|38091.5|38048.5|38041.5|38121|38114|37983.5|37976.5|1364
1724140800000|2024-08-20 08:00:00|38046|38039|37968.5|37961.5|38053.5|38046.5|37846|37839|989
1724144400000|2024-08-20 09:00:00|37971|37964|37923.5|37916.5|38013.5|38006.5|37898.5|37891.5|272
1724148000000|2024-08-20 10:00:00|37926|37919|37938.5|37931.5|37966|37959|37861|37854|203
1724151600000|2024-08-20 11:00:00|37933.5|37926.5|37936|37929|37976|37969|37916|37909|233
1724155200000|2024-08-20 12:00:00|37933.5|37926.5|37823.5|37816.5|37941|37934|37798.5|37791.5|895
1724158800000|2024-08-20 13:00:00|37828.5|37821.5|37973.5|37966.5|37976|37969|37763.5|37756.5|852
1724162400000|2024-08-20 14:00:00|37971|37964|37653.5|37646.5|38006|37999|37598.5|37591.5|1723
1724166000000|2024-08-20 15:00:00|37658.5|37651.5|37761|37754|37766|37759|37628.5|37621.5|1215
1724169600000|2024-08-20 16:00:00|37763.5|37756.5|37571|37564|37768.5|37761.5|37571|37564|880
1724173200000|2024-08-20 17:00:00|37566|37559|37638.5|37631.5|37641|37634|37491|37484|793
1724176800000|2024-08-20 18:00:00|37636|37629|37713.5|37706.5|37736|37729|37631|37624|327
1724180400000|2024-08-20 19:00:00|37711|37704|37568.5|37561.5|37733.5|37726.5|37553.5|37546.5|887
1724184000000|2024-08-20 20:00:00|37571|37564|37655|37640|37655|37640|37551|37544|480
1724187600000|2024-08-20 21:00:00|37652.5|37637.5|37621|37591|37652.5|37637.5|37610|37590.3|9416
1724191200000|2024-08-20 22:00:00|37617.7|37587.7|37592.5|37577.5|37652.5|37637.5|37545|37530|123
1724194800000|2024-08-20 23:00:00|37590|37575|37588.5|37581.5|37596|37589|37502.5|37487.5|8838
1724198400000|2024-08-21 00:00:00|37583.5|37576.5|37813.5|37806.5|37853.5|37846.5|37566|37559|2745
1724202000000|2024-08-21 01:00:00|37816|37809|37766|37759|37896|37889|37686|37679|1404
1724205600000|2024-08-21 02:00:00|37763.5|37756.5|37836|37829|37851|37844|37693.5|37686.5|718
1724209200000|2024-08-21 03:00:00|37838.5|37831.5|37928.5|37921.5|37986|37979|37818.5|37811.5|1184
1724212800000|2024-08-21 04:00:00|37931|37924|37998.5|37991.5|38026|38019|37891|37884|974
1724216400000|2024-08-21 05:00:00|37996|37989|37966|37959|38018.5|38011.5|37858.5|37851.5|1286
1724220000000|2024-08-21 06:00:00|37968.5|37961.5|37961|37954|38008.5|38001.5|37901|37894|1743
1724223600000|2024-08-21 07:00:00|37966|37959|38143.5|38136.5|38196|38189|37931|37924|2201
1724227200000|2024-08-21 08:00:00|38146|38139|38071|38064|38191|38184|38036|38029|761
1724230800000|2024-08-21 09:00:00|38073.5|38066.5|38113.5|38106.5|38141|38134|38061|38054|525
1724234400000|2024-08-21 10:00:00|38111|38104|38238.5|38231.5|38243.5|38236.5|38101|38094|583
1724238000000|2024-08-21 11:00:00|38231|38224|38186|38179|38261|38254|38178.5|38171.5|638
1724241600000|2024-08-21 12:00:00|38181|38174|38101|38094|38188.5|38181.5|38086|38079|793
1724245200000|2024-08-21 13:00:00|38098.5|38091.5|37978.5|37971.5|38103.5|38096.5|37873.5|37866.5|1842
1724248800000|2024-08-21 14:00:00|37983.5|37976.5|37908.5|37901.5|38216|38209|37808.5|37801.5|4187
1724252400000|2024-08-21 15:00:00|37906|37899|37788.5|37781.5|38001|37994|37728.5|37721.5|1821
1724256000000|2024-08-21 16:00:00|37791|37784|37893.5|37886.5|37913.5|37906.5|37681|37674|957
1724259600000|2024-08-21 17:00:00|37898.5|37891.5|37853.5|37846.5|37903.5|37896.5|37781|37774|738
1724263200000|2024-08-21 18:00:00|37858.5|37851.5|37876|37869|37921|37914|37768.5|37761.5|878
1724266800000|2024-08-21 19:00:00|37878.5|37871.5|37903.5|37896.5|37933.5|37926.5|37803.5|37796.5|893
1724270400000|2024-08-21 20:00:00|37898.5|37891.5|38067.5|38052.5|38113.5|38106.5|37898.5|37891.5|707
1724274000000|2024-08-21 21:00:00|38065|38050|38059.6|38029.6|38082.5|38067.5|38045|38028|10840
1724277600000|2024-08-21 22:00:00|38063|38033|38057.5|38042.5|38102.5|38087.5|38025|38010|171
1724281200000|2024-08-21 23:00:00|38052.5|38037.5|38018.5|38011.5|38073.5|38066.5|37975|37960|11740
1724284800000|2024-08-22 00:00:00|38021|38014|38193.5|38186.5|38333.5|38326.5|37883.5|37876.5|3854
1724288400000|2024-08-22 01:00:00|38191|38184|38391|38384|38416|38409|38156|38149|1830
1724292000000|2024-08-22 02:00:00|38393.5|38386.5|38191|38184|38393.5|38386.5|38133.5|38126.5|1427
1724295600000|2024-08-22 03:00:00|38188.5|38181.5|38023.5|38016.5|38218.5|38211.5|37973.5|37966.5|1750
1724299200000|2024-08-22 04:00:00|38026|38019|38073.5|38066.5|38143.5|38136.5|37948.5|37941.5|1450
1724302800000|2024-08-22 05:00:00|38076|38069|38171|38164|38193.5|38186.5|38063.5|38056.5|1667
1724306400000|2024-08-22 06:00:00|38176|38169|38251|38244|38286|38279|38166|38159|1991
1724310000000|2024-08-22 07:00:00|38253.5|38246.5|38213.5|38206.5|38298.5|38291.5|38103.5|38096.5|1324
1724313600000|2024-08-22 08:00:00|38218.5|38211.5|38338.5|38331.5|38371|38364|38206|38199|937
1724317200000|2024-08-22 09:00:00|38341|38334|38286|38279|38371|38364|38256|38249|588
1724320800000|2024-08-22 10:00:00|38281|38274|38336|38329|38378.5|38371.5|38278.5|38271.5|528
1724324400000|2024-08-22 11:00:00|38341|38334|38381|38374|38428.5|38421.5|38326|38319|553
1724328000000|2024-08-22 12:00:00|38378.5|38371.5|38461|38454|38488.5|38481.5|38313.5|38306.5|1547
1724331600000|2024-08-22 13:00:00|38466|38459|38583.5|38576.5|38661|38654|38411|38404|2758
1724335200000|2024-08-22 14:00:00|38586|38579|38406|38399|38631|38624|38393.5|38386.5|2090
1724338800000|2024-08-22 15:00:00|38408.5|38401.5|38171|38164|38503.5|38496.5|38093.5|38086.5|3041
1724342400000|2024-08-22 16:00:00|38168.5|38161.5|38211|38204|38378.5|38371.5|38158.5|38151.5|1877
1724346000000|2024-08-22 17:00:00|38208.5|38201.5|38048.5|38041.5|38311|38304|38028.5|38021.5|1649
1724349600000|2024-08-22 18:00:00|38051|38044|38098.5|38091.5|38213.5|38206.5|38008.5|38001.5|1290
1724353200000|2024-08-22 19:00:00|38106|38099|38088.5|38081.5|38191|38184|38016|38009|1292
1724356800000|2024-08-22 20:00:00|38093.5|38086.5|38155|38140|38183.5|38176.5|38078.5|38071.5|431
1724360400000|2024-08-22 21:00:00|38152.5|38137.5|38197.6|38167.6|38215.4|38185.4|38150|38135|14017
1724364000000|2024-08-22 22:00:00|38201.6|38171.6|38172.5|38157.5|38270|38255|38170|38155|194
1724367600000|2024-08-22 23:00:00|38170|38155|38238.5|38231.5|38238.5|38231.5|38065|38050|12330
1724371200000|2024-08-23 00:00:00|38241|38234|38233.5|38226.5|38381|38374|38191|38184|4618
1724374800000|2024-08-23 01:00:00|38231|38224|38099.5|38092.5|38263.5|38256.5|38079.5|38072.5|1712
1724378400000|2024-08-23 02:00:00|38094.5|38087.5|38239.5|38232.5|38277|38270|38054.5|38047.5|1446
1724382000000|2024-08-23 03:00:00|38237|38230|38294.5|38287.5|38347|38340|38204.5|38197.5|1199
1724385600000|2024-08-23 04:00:00|38297|38290|38389.5|38382.5|38432|38425|38277|38270|1178
1724389200000|2024-08-23 05:00:00|38387|38380|38417|38410|38422|38415|38322|38315|1560
1724392800000|2024-08-23 06:00:00|38422|38415|38342|38335|38437|38430|38277|38270|1557
1724396400000|2024-08-23 07:00:00|38344.5|38337.5|38372|38365|38469.5|38462.5|38334.5|38327.5|738
1724400000000|2024-08-23 08:00:00|38369.5|38362.5|38489.5|38482.5|38494.5|38487.5|38357|38350|410
1724403600000|2024-08-23 09:00:00|38492|38485|38577|38570|38584.5|38577.5|38477|38470|655
1724407200000|2024-08-23 10:00:00|38582|38575|38547|38540|38592|38585|38517|38510|440
1724410800000|2024-08-23 11:00:00|38542|38535|38482|38475|38567|38560|38474.5|38467.5|432
1724414400000|2024-08-23 12:00:00|38479.5|38472.5|38472|38465|38497|38490|38432|38425|663
1724418000000|2024-08-23 13:00:00|38474.5|38467.5|38567|38560|38612|38605|38462|38455|1216
1724421600000|2024-08-23 14:00:00|38569.5|38562.5|38444.5|38437.5|38694.5|38687.5|38299.5|38292.5|4716
1724425200000|2024-08-23 15:00:00|38447|38440|38289.5|38282.5|38489.5|38482.5|38282|38275|2361
1724428800000|2024-08-23 16:00:00|38292|38285|38299.5|38292.5|38324.5|38317.5|38157|38150|1629
1724432400000|2024-08-23 17:00:00|38302|38295|38259.5|38252.5|38342|38335|38244.5|38237.5|724
1724436000000|2024-08-23 18:00:00|38262|38255|38282|38275|38317|38310|38204.5|38197.5|670
1724439600000|2024-08-23 19:00:00|38279.5|38272.5|38354.5|38347.5|38419.5|38412.5|38244.5|38237.5|1356
1724443200000|2024-08-23 20:00:00|38352|38345|38316|38301|38389.5|38382.5|38316|38301|502
1724623200000|2024-08-25 22:00:00|38299|38284|38159|38144|38386.5|38371.5|38116.5|38101.5|395
1724626800000|2024-08-25 23:00:00|38156.5|38141.5|38087.5|38080.5|38174|38159|37966.5|37951.5|11387
1724630400000|2024-08-26 00:00:00|38090|38083|38000|37993|38192.5|38185.5|37820|37813|3735
1724634000000|2024-08-26 01:00:00|37997.5|37990.5|37977.5|37970.5|38095|38088|37950|37943|1705
1724637600000|2024-08-26 02:00:00|37970|37963|37942.5|37935.5|37987.5|37980.5|37887.5|37880.5|1190
1724641200000|2024-08-26 03:00:00|37940|37933|37927.5|37920.5|38017.5|38010.5|37862.5|37855.5|1021
1724644800000|2024-08-26 04:00:00|37925|37918|38020|38013|38062.5|38055.5|37915|37908|1175
1724648400000|2024-08-26 05:00:00|38017.5|38010.5|38057.5|38050.5|38112.5|38105.5|37970|37963|1863
1724652000000|2024-08-26 06:00:00|38085|38078|37980|37973|38095|38088|37967.5|37960.5|1981
1724655600000|2024-08-26 07:00:00|37982.5|37975.5|38177.5|38170.5|38177.5|38170.5|37940|37933|1298
1724659200000|2024-08-26 08:00:00|38180|38173|38210|38203|38222.5|38215.5|38160|38153|678
1724662800000|2024-08-26 09:00:00|38207.5|38200.5|38187.5|38180.5|38217.5|38210.5|38140|38133|313
1724666400000|2024-08-26 10:00:00|38190|38183|38212.5|38205.5|38245|38238|38177.5|38170.5|482
1724670000000|2024-08-26 11:00:00|38215|38208|38182.5|38175.5|38222.5|38215.5|38142.5|38135.5|351
1724673600000|2024-08-26 12:00:00|38185|38178|38167.5|38160.5|38222.5|38215.5|38150|38143|249
1724677200000|2024-08-26 13:00:00|38170|38163|38270|38263|38282.5|38275.5|38112.5|38105.5|1383
1724680800000|2024-08-26 14:00:00|38275|38268|38072.5|38065.5|38297.5|38290.5|37985|37978|1563
1724684400000|2024-08-26 15:00:00|38082.5|38075.5|38020|38013|38157.5|38150.5|38002.5|37995.5|1208
1724688000000|2024-08-26 16:00:00|38015|38008|38107.5|38100.5|38140|38133|37992.5|37985.5|794
1724691600000|2024-08-26 17:00:00|38105|38098|37962.5|37955.5|38115|38108|37947.5|37940.5|694
1724695200000|2024-08-26 18:00:00|37965|37958|38090|38083|38122.5|38115.5|37942.5|37935.5|615
1724698800000|2024-08-26 19:00:00|38087.5|38080.5|38062.5|38055.5|38097.5|38090.5|38012.5|38005.5|807
1724702400000|2024-08-26 20:00:00|38060|38053|37946.5|37931.5|38062.5|38055.5|37946.5|37931.5|640
1724706000000|2024-08-26 21:00:00|37941.5|37926.5|37951.7|37921.7|37971.5|37956.5|37939|37920.5|14013
1724709600000|2024-08-26 22:00:00|37954.9|37924.9|37924.2|37909.2|37994.2|37979.2|37886.7|37871.7|86
1724713200000|2024-08-26 23:00:00|37921.7|37906.7|38055.2|38048.2|38062.7|38055.7|37876.7|37861.7|8847
1724716800000|2024-08-27 00:00:00|38035.2|38028.2|38010.2|38003.2|38105.2|38098.2|37917.7|37910.7|1841
1724720400000|2024-08-27 01:00:00|38015.2|38008.2|38027.7|38020.7|38100.2|38093.2|37985.2|37978.2|890
1724724000000|2024-08-27 02:00:00|38022.7|38015.7|38105.2|38098.2|38135.2|38128.2|37980.2|37973.2|942
1724727600000|2024-08-27 03:00:00|38107.7|38100.7|38170.2|38163.2|38195.2|38188.2|38067.7|38060.7|1090
1724731200000|2024-08-27 04:00:00|38167.7|38160.7|38140.2|38133.2|38197.7|38190.7|38122.7|38115.7|660
1724734800000|2024-08-27 05:00:00|38142.7|38135.7|38335.2|38328.2|38367.7|38360.7|38137.7|38130.7|2562
1724738400000|2024-08-27 06:00:00|38337.7|38330.7|38305.2|38298.2|38337.7|38330.7|38262.7|38255.7|2131
1724742000000|2024-08-27 07:00:00|38307.7|38300.7|38467.7|38460.7|38517.7|38510.7|38302.7|38295.7|1956
1724745600000|2024-08-27 08:00:00|38470.2|38463.2|38512.7|38505.7|38562.7|38555.7|38462.7|38455.7|1050
1724749200000|2024-08-27 09:00:00|38510.2|38503.2|38442.7|38435.7|38522.7|38515.7|38422.7|38415.7|425
1724752800000|2024-08-27 10:00:00|38445.2|38438.2|38390.2|38383.2|38452.7|38445.7|38352.7|38345.7|454
1724756400000|2024-08-27 11:00:00|38392.7|38385.7|38372.7|38365.7|38430.2|38423.2|38335.2|38328.2|522
1724760000000|2024-08-27 12:00:00|38367.7|38360.7|38237.7|38230.7|38367.7|38360.7|38217.7|38210.7|709
1724763600000|2024-08-27 13:00:00|38240.2|38233.2|38267.7|38260.7|38297.7|38290.7|38177.7|38170.7|1556
1724767200000|2024-08-27 14:00:00|38277.7|38270.7|38360.2|38353.2|38385.2|38378.2|38232.7|38225.7|1148
1724770800000|2024-08-27 15:00:00|38362.7|38355.7|38355.2|38348.2|38395.2|38388.2|38250.2|38243.2|1204
1724774400000|2024-08-27 16:00:00|38352.7|38345.7|38297.7|38290.7|38372.7|38365.7|38267.7|38260.7|821
1724778000000|2024-08-27 17:00:00|38295.2|38288.2|38385.2|38378.2|38400.2|38393.2|38292.7|38285.7|642
1724781600000|2024-08-27 18:00:00|38382.7|38375.7|38332.7|38325.7|38392.7|38385.7|38315.2|38308.2|338
1724785200000|2024-08-27 19:00:00|38335.2|38328.2|38292.7|38285.7|38350.2|38343.2|38282.7|38275.7|525
1724788800000|2024-08-27 20:00:00|38290.2|38283.2|38294.2|38279.2|38332.7|38325.7|38255.2|38248.2|390
1724792400000|2024-08-27 21:00:00|38291.7|38276.7|38317.8|38287.8|38318.7|38294.2|38284.2|38269.2|11836
1724796000000|2024-08-27 22:00:00|38317.7|38287.7|38179.5|38164.5|38337|38322|38149.5|38134.5|210
1724799600000|2024-08-27 23:00:00|38182|38167|38230.5|38223.5|38243|38236|38108|38101|7879
1724803200000|2024-08-28 00:00:00|38235.5|38228.5|38215.5|38208.5|38343|38336|38150.5|38143.5|1838
1724806800000|2024-08-28 01:00:00|38218|38211|38273|38266|38285.5|38278.5|38153|38146|1008
1724810400000|2024-08-28 02:00:00|38275.5|38268.5|38258|38251|38275.5|38268.5|38185.5|38178.5|952
1724814000000|2024-08-28 03:00:00|38260.5|38253.5|38275.5|38268.5|38280.5|38273.5|38155.5|38148.5|569
1724817600000|2024-08-28 04:00:00|38278|38271|38313|38306|38373|38366|38243|38236|880
1724821200000|2024-08-28 05:00:00|38310.5|38303.5|38373|38366|38378|38371|38253|38246|948
1724824800000|2024-08-28 06:00:00|38346.4|38339.4|38388.9|38381.9|38393.9|38386.9|38326.4|38319.4|1246
1724828400000|2024-08-28 07:00:00|38386.4|38379.4|38431.4|38424.4|38431.4|38424.4|38361.4|38354.4|650
1724832000000|2024-08-28 08:00:00|38428.9|38421.9|38371.4|38364.4|38441.4|38434.4|38353.9|38346.9|673
1724835600000|2024-08-28 09:00:00|38373.9|38366.9|38361.4|38354.4|38383.9|38376.9|38296.4|38289.4|437
1724839200000|2024-08-28 10:00:00|38363.9|38356.9|38396.4|38389.4|38436.4|38429.4|38356.4|38349.4|752
1724842800000|2024-08-28 11:00:00|38398.9|38391.9|38298.9|38291.9|38411.4|38404.4|38288.9|38281.9|1101
1724846400000|2024-08-28 12:00:00|38296.4|38289.4|38411.4|38404.4|38426.4|38419.4|38293.9|38286.9|412
1724850000000|2024-08-28 13:00:00|38408.9|38401.9|38491.4|38484.4|38581.4|38574.4|38408.9|38401.9|1687
1724853600000|2024-08-28 14:00:00|38486.4|38479.4|38336.4|38329.4|38501.4|38494.4|38326.4|38319.4|1289
1724857200000|2024-08-28 15:00:00|38331.4|38324.4|38241.4|38234.4|38376.4|38369.4|38166.4|38159.4|1555
1724860800000|2024-08-28 16:00:00|38236.4|38229.4|38231.4|38224.4|38246.4|38239.4|38116.4|38109.4|1074
1724864400000|2024-08-28 17:00:00|38233.9|38226.9|37976.4|37969.4|38251.4|38244.4|37966.4|37959.4|709
1724868000000|2024-08-28 18:00:00|37978.9|37971.9|38171.4|38164.4|38186.4|38179.4|37946.4|37939.4|730
1724871600000|2024-08-28 19:00:00|38163.9|38156.9|38143.9|38136.9|38233.9|38226.9|38123.9|38116.9|1295
1724875200000|2024-08-28 20:00:00|38146.4|38139.4|38135.4|38120.4|38253.9|38246.9|37898.9|37891.9|2016
1724878800000|2024-08-28 21:00:00|38132.9|38117.9|38039|38009|38137.9|38122.9|38039|38009|11578
1724882400000|2024-08-28 22:00:00|38043.2|38013.2|37936|37921|38131|38116|37916|37901|865
1724886000000|2024-08-28 23:00:00|37913.5|37898.5|38057|38050|38059.5|38052.5|37878.5|37863.5|8715
1724889600000|2024-08-29 00:00:00|38054.5|38047.5|38224.5|38217.5|38307|38300|37949.5|37942.5|3191
1724893200000|2024-08-29 01:00:00|38227|38220|38207.4|38200.4|38272|38265|38139.5|38132.5|1410
1724896800000|2024-08-29 02:00:00|38209.9|38202.9|38299.9|38292.9|38302.4|38295.4|38164.9|38157.9|520
1724900400000|2024-08-29 03:00:00|38302.4|38295.4|38329.9|38322.9|38367.4|38360.4|38284.9|38277.9|746
1724904000000|2024-08-29 04:00:00|38332.4|38325.4|38329.9|38322.9|38402.4|38395.4|38312.4|38305.4|818
1724907600000|2024-08-29 05:00:00|38332.4|38325.4|38367.4|38360.4|38367.4|38360.4|38267.4|38260.4|1817
1724911200000|2024-08-29 06:00:00|38362.4|38355.4|38359.9|38352.9|38394.9|38387.9|38329.9|38322.9|1447
1724914800000|2024-08-29 07:00:00|38357.4|38350.4|38437.4|38430.4|38522.4|38515.4|38354.9|38347.9|1232
1724918400000|2024-08-29 08:00:00|38432.4|38425.4|38469.9|38462.9|38492.4|38485.4|38362.4|38355.4|886
1724922000000|2024-08-29 09:00:00|38472.4|38465.4|38517.4|38510.4|38564.9|38557.9|38464.9|38457.9|702
1724925600000|2024-08-29 10:00:00|38519.9|38512.9|38452.4|38445.4|38532.4|38525.4|38442.4|38435.4|716
1724929200000|2024-08-29 11:00:00|38447.4|38440.4|38499.9|38492.9|38547.4|38540.4|38404.9|38397.9|554
1724932800000|2024-08-29 12:00:00|38497.4|38490.4|38617.4|38610.4|38674.9|38667.9|38477.4|38470.4|1549
1724936400000|2024-08-29 13:00:00|38619.9|38612.9|38719.9|38712.9|38757.4|38750.4|38592.4|38585.4|2260
1724940000000|2024-08-29 14:00:00|38722.4|38715.4|38689.9|38682.9|38777.4|38770.4|38617.4|38610.4|1503
1724943600000|2024-08-29 15:00:00|38694.9|38687.9|38749.9|38742.9|38762.4|38755.4|38617.4|38610.4|1593
1724947200000|2024-08-29 16:00:00|38752.4|38745.4|38777.4|38770.4|38832.4|38825.4|38747.4|38740.4|915
1724950800000|2024-08-29 17:00:00|38774.9|38767.9|38687.4|38680.4|38777.4|38770.4|38619.9|38612.9|775
1724954400000|2024-08-29 18:00:00|38682.4|38675.4|38284.9|38277.9|38682.4|38675.4|38217.4|38210.4|3019
1724958000000|2024-08-29 19:00:00|38274.9|38267.9|38274.9|38267.9|38359.9|38352.9|38184.9|38177.9|2084
1724961600000|2024-08-29 20:00:00|38279.9|38272.9|38388.9|38373.9|38397.4|38390.4|38279.9|38272.9|432
1724965200000|2024-08-29 21:00:00|38383.9|38368.9|38420.6|38390.6|38425.7|38396.4|38383.9|38368.9|12528
1724968800000|2024-08-29 22:00:00|38421.2|38391.2|38401.6|38386.6|38453.9|38438.9|38366.4|38351.4|68
1724972400000|2024-08-29 23:00:00|38399.1|38384.1|38442.6|38435.6|38509.1|38494.1|38369.1|38354.1|12661
1724976000000|2024-08-30 00:00:00|38460.1|38453.1|38475.1|38468.1|38522.6|38515.6|38322.6|38315.6|2497
1724979600000|2024-08-30 01:00:00|38470.1|38463.1|38572.6|38565.6|38617.6|38610.6|38470.1|38463.1|1703
1724983200000|2024-08-30 02:00:00|38570.1|38563.1|38607.6|38600.6|38640.1|38633.1|38522.6|38515.6|931
1724986800000|2024-08-30 03:00:00|38605.1|38598.1|38592.6|38585.6|38622.6|38615.6|38520.1|38513.1|846
1724990400000|2024-08-30 04:00:00|38590.1|38583.1|38490.1|38483.1|38600.1|38593.1|38420.1|38413.1|1152
1724994000000|2024-08-30 05:00:00|38487.6|38480.6|38622.6|38615.6|38667.6|38660.6|38450.1|38443.1|3406
1724997600000|2024-08-30 06:00:00|38632.6|38625.6|38675.1|38668.1|38742.6|38735.6|38632.6|38625.6|3060
1725001200000|2024-08-30 07:00:00|38680.1|38673.1|38837.6|38830.6|38887.6|38880.6|38680.1|38673.1|1446
1725004800000|2024-08-30 08:00:00|38835.1|38828.1|38797.6|38790.6|38882.6|38875.6|38772.6|38765.6|1235
1725008400000|2024-08-30 09:00:00|38800.1|38793.1|38782.6|38775.6|38815.1|38808.1|38765.1|38758.1|178
1725012000000|2024-08-30 10:00:00|38812.6|38805.6|38837.6|38830.6|38837.6|38830.6|38745.1|38738.1|265
1725015600000|2024-08-30 11:00:00|38835.1|38828.1|38847.6|38840.6|38855.1|38848.1|38787.6|38780.6|271
1725019200000|2024-08-30 12:00:00|38845.1|38838.1|38857.6|38850.6|38930.1|38923.1|38842.6|38835.6|918
1725022800000|2024-08-30 13:00:00|38860.1|38853.1|38917.6|38910.6|38970.1|38963.1|38825.1|38818.1|1124
1725026400000|2024-08-30 14:00:00|38925.1|38918.1|38805.1|38798.1|38957.6|38950.6|38800.1|38793.1|2206
1725030000000|2024-08-30 15:00:00|38802.6|38795.6|38845.1|38838.1|38862.6|38855.6|38740.1|38733.1|1937
1725033600000|2024-08-30 16:00:00|38842.6|38835.6|38872.6|38865.6|38887.6|38880.6|38760.1|38753.1|1173
1725037200000|2024-08-30 17:00:00|38870.1|38863.1|38827.6|38820.6|38897.6|38890.6|38807.6|38800.6|879
1725040800000|2024-08-30 18:00:00|38830.1|38823.1|38957.6|38950.6|38957.6|38950.6|38812.6|38805.6|705
1725044400000|2024-08-30 19:00:00|38955.1|38948.1|38970.1|38963.1|39057.6|39050.6|38912.6|38905.6|1931
1725048000000|2024-08-30 20:00:00|38967.6|38960.6|39054.1|39039.1|39067.6|39060.6|38967.6|38960.6|686
1725228000000|2024-09-01 22:00:00|39056.6|39041.6|39086.6|39071.6|39134.1|39119.1|39049.1|39034.1|209
1725231600000|2024-09-01 23:00:00|39094.1|39079.1|39082.6|39075.6|39182.6|39175.6|39082.6|39071.6|10941
1725235200000|2024-09-02 00:00:00|39087.6|39080.6|38882.6|38875.6|39107.6|39100.6|38882.6|38875.6|3624
1725238800000|2024-09-02 01:00:00|38885.1|38878.1|38845.1|38838.1|38957.6|38950.6|38790.1|38783.1|2019
1725242400000|2024-09-02 02:00:00|38842.6|38835.6|38705.8|38698.8|38842.6|38835.6|38653.3|38646.3|2017
1725246000000|2024-09-02 03:00:00|38708.3|38701.3|38653.3|38646.3|38733.3|38726.3|38493.3|38486.3|3087
1725249600000|2024-09-02 04:00:00|38648.3|38641.3|38638.3|38631.3|38670.8|38663.8|38478.3|38471.3|2356
1725253200000|2024-09-02 05:00:00|38640.8|38633.8|38668.3|38661.3|38748.3|38741.3|38623.3|38616.3|1740
1725256800000|2024-09-02 06:00:00|38678.3|38671.3|38698.3|38691.3|38735.8|38728.8|38635.8|38628.8|1845
1725260400000|2024-09-02 07:00:00|38695.8|38688.8|38705.8|38698.8|38708.3|38701.3|38570.8|38563.8|1309
1725264000000|2024-09-02 08:00:00|38703.3|38696.3|38785.8|38778.8|38845.8|38838.8|38683.3|38676.3|1217
1725267600000|2024-09-02 09:00:00|38783.3|38776.3|38770.8|38763.8|38823.3|38816.3|38743.3|38736.3|404
1725271200000|2024-09-02 10:00:00|38773.3|38766.3|38765.8|38758.8|38783.3|38776.3|38705.8|38698.8|420
1725274800000|2024-09-02 11:00:00|38773.3|38766.3|38833.3|38826.3|38835.8|38828.8|38765.8|38758.8|262
1725278400000|2024-09-02 12:00:00|38830.8|38823.8|38855.8|38848.8|38868.3|38861.3|38820.8|38813.8|328
1725282000000|2024-09-02 13:00:00|38853.3|38846.3|38830.8|38823.8|38868.3|38861.3|38818.3|38811.3|451
1725285600000|2024-09-02 14:00:00|38828.3|38821.3|38858.3|38851.3|38888.3|38881.3|38783.3|38776.3|387
1725289200000|2024-09-02 15:00:00|38860.8|38853.8|38873.3|38866.3|38888.3|38881.3|38843.3|38836.3|493
1725292800000|2024-09-02 16:00:00|38875.8|38868.8|38864.8|38849.8|38890.8|38883.8|38830.8|38823.8|150
1725296400000|2024-09-02 17:00:00|38867.3|38852.3|38877.3|38862.3|38884.8|38869.8|38862.3|38847.3|17
1725300000000|2024-09-02 18:00:00|38874.8|38859.8|38874.8|38859.8|38879.8|38864.8|38864.8|38849.8|11
1725303600000|2024-09-02 19:00:00|38877.3|38862.3|38877.3|38862.3|38879.8|38864.8|38867.3|38852.3|2
1725307200000|2024-09-02 20:00:00|38882.3|38867.3|38789.8|38774.8|38887.3|38872.3|38752.3|38737.3|174
1725310800000|2024-09-02 21:00:00|38787.3|38772.3|38860.1|38830.1|38862.3|38844.8|38787.3|38772.3|8795
1725314400000|2024-09-02 22:00:00|38854.1|38824.1|38847.3|38832.3|38902.3|38887.3|38832.3|38817.3|164
1725318000000|2024-09-02 23:00:00|38849.8|38834.8|38718.3|38711.3|38862.3|38847.3|38688.3|38681.3|877
1725321600000|2024-09-03 00:00:00|38735.8|38728.8|38935.8|38928.8|38950.8|38943.8|38720.8|38713.8|1939
1725325200000|2024-09-03 01:00:00|38933.3|38926.3|38773.3|38766.3|38975.8|38968.8|38725.8|38718.8|1566
1725328800000|2024-09-03 02:00:00|38770.8|38763.8|38708.5|38701.5|38835.8|38828.8|38701|38694|1038
1725332400000|2024-09-03 03:00:00|38706|38699|38651|38644|38716|38709|38581|38574|1810
1725336000000|2024-09-03 04:00:00|38648.5|38641.5|38688.5|38681.5|38696|38689|38613.5|38606.5|888
1725339600000|2024-09-03 05:00:00|38691|38684|38723.5|38716.5|38733.5|38726.5|38591|38584|1443
1725343200000|2024-09-03 06:00:00|38718.5|38711.5|38731|38724|38838.5|38831.5|38701|38694|6018
1725346800000|2024-09-03 07:00:00|38736|38729|38771|38764|38856|38849|38736|38729|943
1725350400000|2024-09-03 08:00:00|38773.5|38766.5|38523.5|38516.5|38803.5|38796.5|38523.5|38516.5|1034
1725354000000|2024-09-03 09:00:00|38526|38519|38446|38439|38563.5|38556.5|38416|38409|1044
1725357600000|2024-09-03 10:00:00|38453.5|38446.5|38503.5|38496.5|38513.5|38506.5|38411|38404|726
1725361200000|2024-09-03 11:00:00|38501|38494|38583.5|38576.5|38593.5|38586.5|38438.5|38431.5|525
1725364800000|2024-09-03 12:00:00|38586|38579|38468.5|38461.5|38608.5|38601.5|38466|38459|576
1725368400000|2024-09-03 13:00:00|38473.5|38466.5|38226|38219|38488.5|38481.5|38186|38179|2931
1725372000000|2024-09-03 14:00:00|38156|38149|37873.5|37866.5|38241|38234|37841|37834|5802
1725375600000|2024-09-03 15:00:00|37871|37864|37976|37969|38078.5|38071.5|37848.5|37841.5|1962
1725379200000|2024-09-03 16:00:00|37978.5|37971.5|37913.5|37906.5|38028.5|38021.5|37903.5|37896.5|685
1725382800000|2024-09-03 17:00:00|37911|37904|37888.5|37881.5|37973.5|37966.5|37876|37869|641
1725386400000|2024-09-03 18:00:00|37893.5|37886.5|37743.5|37736.5|37893.5|37886.5|37738.5|37731.5|1731
1725390000000|2024-09-03 19:00:00|37741|37734|37586|37579|37778.5|37771.5|37438.5|37431.5|3088
1725393600000|2024-09-03 20:00:00|37591|37584|37637.5|37622.5|37653.5|37646.5|37556|37549|873
1725397200000|2024-09-03 21:00:00|37635|37620|37622.6|37592.6|37637.5|37622.5|37605|37585.6|25935
1725400800000|2024-09-03 22:00:00|37628.4|37598.4|37640|37625|37755|37740|37572.5|37557.5|524
1725404400000|2024-09-03 23:00:00|37637.5|37622.5|37376|37369|37680|37665|37376|37369|17526
1725408000000|2024-09-04 00:00:00|37406|37399|37183.5|37176.5|37568.5|37561.5|37106|37099|9372
1725411600000|2024-09-04 01:00:00|37186|37179|37413.5|37406.5|37516|37509|37168.5|37161.5|3673
1725415200000|2024-09-04 02:00:00|37416|37409|37259|37252|37428.5|37421.5|37231.5|37224.5|2180
1725418800000|2024-09-04 03:00:00|37261.5|37254.5|37219|37212|37351.5|37344.5|37186.5|37179.5|1416
1725422400000|2024-09-04 04:00:00|37224|37217|37214|37207|37341.5|37334.5|37209|37202|1703
1725426000000|2024-09-04 05:00:00|37211.5|37204.5|36994|36987|37221.5|37214.5|36874|36867|5273
1725429600000|2024-09-04 06:00:00|36991.5|36984.5|36879|36872|37106.5|37099.5|36871.5|36864.5|4094
1725433200000|2024-09-04 07:00:00|36886.5|36879.5|37064|37057|37106.5|37099.5|36856.5|36849.5|3537
1725436800000|2024-09-04 08:00:00|37061.5|37054.5|37196.5|37189.5|37241.5|37234.5|36996.5|36989.5|1643
1725440400000|2024-09-04 09:00:00|37194|37187|37091.5|37084.5|37226.5|37219.5|37071.5|37064.5|1192
1725444000000|2024-09-04 10:00:00|37094|37087|36966.5|36959.5|37106.5|37099.5|36889|36882|1239
1725447600000|2024-09-04 11:00:00|36969|36962|36911.5|36904.5|36999|36992|36891.5|36884.5|627
1725451200000|2024-09-04 12:00:00|36909|36902|36936.5|36929.5|36971.5|36964.5|36836.5|36829.5|1124
1725454800000|2024-09-04 13:00:00|36931.5|36924.5|37021.5|37014.5|37084|37077|36884|36877|1560
1725458400000|2024-09-04 14:00:00|37014|37007|37064|37057|37086.5|37079.5|36679|36672|5082
1725462000000|2024-09-04 15:00:00|37066.5|37059.5|36929|36922|37141.5|37134.5|36879|36872|1893
1725465600000|2024-09-04 16:00:00|36926.5|36919.5|36949|36942|37031.5|37024.5|36836.5|36829.5|841
1725469200000|2024-09-04 17:00:00|36946.5|36939.5|36786.5|36779.5|36959|36952|36744|36737|1090
1725472800000|2024-09-04 18:00:00|36784|36777|36649|36642|36841.5|36834.5|36644|36637|853
1725476400000|2024-09-04 19:00:00|36646.5|36639.5|36724|36717|36764|36757|36614|36607|1601
1725480000000|2024-09-04 20:00:00|36721.5|36714.5|36535.5|36520.5|36721.5|36714.5|36519|36512|657
1725483600000|2024-09-04 21:00:00|36543|36528|36575.3|36545.3|36575.9|36553|36543|36528|23743
1725487200000|2024-09-04 22:00:00|36580.7|36550.7|36620.5|36605.5|36673|36658|36558|36543|238
1725490800000|2024-09-04 23:00:00|36618|36603|36389|36382|36628|36613|36194|36187|15971
1725494400000|2024-09-05 00:00:00|36391.5|36384.5|36841.5|36834.5|36889|36882|36341.5|36334.5|5651
1725498000000|2024-09-05 01:00:00|36836.5|36829.5|36909|36902|37099|37092|36739|36732|3816
1725501600000|2024-09-05 02:00:00|36911.5|36904.5|36964|36957|37004|36997|36796.5|36789.5|1701
1725505200000|2024-09-05 03:00:00|36961.5|36954.5|36704|36697|36976.5|36969.5|36694|36687|1549
1725508800000|2024-09-05 04:00:00|36706.5|36699.5|36546.5|36539.5|36736.5|36729.5|36429|36422|2722
1725512400000|2024-09-05 05:00:00|36544|36537|36644|36637|36781.5|36774.5|36451.5|36444.5|3228
1725516000000|2024-09-05 06:00:00|36636.5|36629.5|36516.5|36509.5|36691.5|36684.5|36489|36482|2630
1725519600000|2024-09-05 07:00:00|36526.5|36519.5|36826.5|36819.5|36861.5|36854.5|36514|36507|1708
1725523200000|2024-09-05 08:00:00|36824|36817|36804|36797|36884|36877|36784|36777|687
1725526800000|2024-09-05 09:00:00|36801.5|36794.5|36769|36762|36801.5|36794.5|36646.5|36639.5|740
1725530400000|2024-09-05 10:00:00|36766.5|36759.5|36774|36767|36809|36802|36741.5|36734.5|346
1725534000000|2024-09-05 11:00:00|36771.5|36764.5|36724|36717|36824|36817|36709|36702|479
1725537600000|2024-09-05 12:00:00|36721.5|36714.5|36619|36612|36766.5|36759.5|36491.5|36484.5|1991
1725541200000|2024-09-05 13:00:00|36621.5|36614.5|36796.5|36789.5|36829|36822|36591.5|36584.5|2027
1725544800000|2024-09-05 14:00:00|36834|36827|36941.5|36934.5|37114|37107|36814|36807|3750
1725548400000|2024-09-05 15:00:00|36946.5|36939.5|36674|36667|36989|36982|36666.5|36659.5|2468
1725552000000|2024-09-05 16:00:00|36671.5|36664.5|36769|36762|36831.5|36824.5|36669|36662|1337
1725555600000|2024-09-05 17:00:00|36771.5|36764.5|36956.5|36949.5|36956.5|36949.5|36676.5|36669.5|876
1725559200000|2024-09-05 18:00:00|36954|36947|36961.5|36954.5|37066.5|37059.5|36889|36882|922
1725562800000|2024-09-05 19:00:00|36959|36952|37019|37012|37019|37012|36859|36852|1962
1725566400000|2024-09-05 20:00:00|37016.5|37009.5|36985.5|36970.5|37081.5|37074.5|36931.5|36924.5|426
1725570000000|2024-09-05 21:00:00|36988|36973|37008.5|36978.5|37018|37003|36988|36969.7|20439
1725573600000|2024-09-05 22:00:00|37009|36979|36990.5|36975.5|37030.5|37015.5|36945.5|36930.5|72
1725577200000|2024-09-05 23:00:00|36993|36978|36851.5|36844.5|37041.5|37034.5|36846.5|36839.5|11625
1725580800000|2024-09-06 00:00:00|36814|36807|36626.5|36619.5|36911.5|36904.5|36586.5|36579.5|3326
1725584400000|2024-09-06 01:00:00|36634|36627|36714|36707|36724|36717|36476.5|36469.5|2078
1725588000000|2024-09-06 02:00:00|36716.5|36709.5|36616.5|36609.5|36761.5|36754.5|36526.5|36519.5|1471
1725591600000|2024-09-06 03:00:00|36611.5|36604.5|36499.3|36492.3|36679|36672|36454|36447|1177
1725595200000|2024-09-06 04:00:00|36496.8|36489.8|36506.8|36499.8|36539.3|36532.3|36426.8|36419.8|1436
1725598800000|2024-09-06 05:00:00|36509.3|36502.3|36429.3|36422.3|36544.3|36537.3|36236.8|36229.8|3555
1725602400000|2024-09-06 06:00:00|36439.3|36432.3|36296.8|36289.8|36451.8|36444.8|36279.3|36272.3|2403
1725606000000|2024-09-06 07:00:00|36301.8|36294.8|36216.8|36209.8|36306.8|36299.8|36034.3|36027.3|2411
1725609600000|2024-09-06 08:00:00|36219.3|36212.3|36071.8|36064.8|36281.8|36274.8|36011.8|36004.8|1389
1725613200000|2024-09-06 09:00:00|36066.8|36059.8|36096.8|36089.8|36099.3|36092.3|35969.3|35962.3|882
1725616800000|2024-09-06 10:00:00|36094.3|36087.3|36069.3|36062.3|36134.3|36127.3|36029.3|36022.3|623
1725620400000|2024-09-06 11:00:00|36074.3|36067.3|36144.3|36137.3|36166.8|36159.8|36074.3|36067.3|894
1725624000000|2024-09-06 12:00:00|36146.8|36139.8|36489.3|36482.3|36526.8|36519.8|36139.3|36132.3|5047
1725627600000|2024-09-06 13:00:00|36486.8|36479.8|36379.3|36372.3|36671.8|36664.8|36379.3|36372.3|4252
1725631200000|2024-09-06 14:00:00|36376.8|36369.8|35511.8|35504.8|36394.3|36387.3|35459.3|35452.3|6782
1725634800000|2024-09-06 15:00:00|35516.8|35509.8|35359.3|35352.3|35744.3|35737.3|35119.3|35112.3|6337
1725638400000|2024-09-06 16:00:00|35349.3|35342.3|35366.8|35359.8|35586.8|35579.8|35286.8|35279.8|1972
1725642000000|2024-09-06 17:00:00|35369.3|35362.3|35326.8|35319.8|35509.3|35502.3|35229.3|35222.3|1723
1725645600000|2024-09-06 18:00:00|35329.3|35322.3|35229.3|35222.3|35351.8|35344.8|35161.8|35154.8|852
1725649200000|2024-09-06 19:00:00|35226.8|35219.8|35261.8|35254.8|35384.3|35377.3|35224.3|35217.3|1568
1725652800000|2024-09-06 20:00:00|35259.3|35252.3|35150.8|35135.8|35279.3|35272.3|35136.8|35129.8|800
1725832800000|2024-09-08 22:00:00|35280.8|35265.8|35193.3|35178.3|35328.3|35313.3|35130.8|35115.8|417
1725836400000|2024-09-08 23:00:00|35195.8|35180.8|35304.3|35297.3|35334.3|35327.3|35126.8|35119.8|22602
1725840000000|2024-09-09 00:00:00|35281.8|35274.8|35286.8|35279.8|35469.3|35462.3|35231.8|35224.8|6098
1725843600000|2024-09-09 01:00:00|35289.3|35282.3|35719.3|35712.3|35864.3|35857.3|35279.3|35272.3|7526
1725847200000|2024-09-09 02:00:00|35721.8|35714.8|35686.8|35679.8|35779.3|35772.3|35591.8|35584.8|3415
1725850800000|2024-09-09 03:00:00|35681.8|35674.8|35752.5|35745.5|35822.5|35815.5|35657.5|35650.5|1367
1725854400000|2024-09-09 04:00:00|35747.5|35740.5|36092.5|36085.5|36220|36213|35687.5|35680.5|3157
1725858000000|2024-09-09 05:00:00|36090|36083|36155|36148|36252.5|36245.5|36020|36013|3860
1725861600000|2024-09-09 06:00:00|36192.5|36185.5|36210|36203|36267.5|36260.5|36150|36143|3157
1725865200000|2024-09-09 07:00:00|36217.5|36210.5|36447.5|36440.5|36480|36473|36207.5|36200.5|2001
1725868800000|2024-09-09 08:00:00|36450|36443|36375|36368|36460|36453|36322.5|36315.5|1357
1725872400000|2024-09-09 09:00:00|36372.5|36365.5|36425|36418|36515|36508|36365|36358|2402
1725876000000|2024-09-09 10:00:00|36422.5|36415.5|36345|36338|36455|36448|36327.5|36320.5|729
1725879600000|2024-09-09 11:00:00|36340|36333|36250|36243|36395|36388|36237.5|36230.5|1605
1725883200000|2024-09-09 12:00:00|36247.5|36240.5|36185|36178|36260|36253|36072.5|36065.5|2339
1725886800000|2024-09-09 13:00:00|36182.5|36175.5|36202.5|36195.5|36250|36243|36072.5|36065.5|2020
1725890400000|2024-09-09 14:00:00|36205|36198|35980|35973|36340|36333|35975|35968|3115
1725894000000|2024-09-09 15:00:00|35972.5|35965.5|36300|36293|36317.5|36310.5|35960|35953|3189
1725897600000|2024-09-09 16:00:00|36297.5|36290.5|36350|36343|36382.5|36375.5|36225|36218|1267
1725901200000|2024-09-09 17:00:00|36352.5|36345.5|36200|36193|36397.5|36390.5|36187.5|36180.5|704
1725904800000|2024-09-09 18:00:00|36195|36188|36112.5|36105.5|36237.5|36230.5|36087.5|36080.5|1038
1725908400000|2024-09-09 19:00:00|36110|36103|36220|36213|36222.5|36215.5|36082.5|36075.5|764
1725912000000|2024-09-09 20:00:00|36222.5|36215.5|36346.5|36331.5|36380|36373|36207.5|36200.5|465
1725915600000|2024-09-09 21:00:00|36344|36329|36380.5|36350.5|36383.2|36353.2|36339|36324|19690
1725919200000|2024-09-09 22:00:00|36385.2|36355.2|36321.5|36306.5|36390.4|36360.4|36271.5|36256.5|86
1725922800000|2024-09-09 23:00:00|36319|36304|36330|36323|36450|36443|36286.5|36271.5|17872
1725926400000|2024-09-10 00:00:00|36327.5|36320.5|36412.5|36405.5|36420|36413|35995|35988|7009
1725930000000|2024-09-10 01:00:00|36405|36398|36457.5|36450.5|36547.5|36540.5|36305|36298|3457
1725933600000|2024-09-10 02:00:00|36455|36448|36312.5|36305.5|36457.5|36450.5|36175|36168|1943
1725937200000|2024-09-10 03:00:00|36315|36308|36362.5|36355.5|36387.5|36380.5|36230|36223|3096
1725940800000|2024-09-10 04:00:00|36360|36353|36217.5|36210.5|36360|36353|36187.5|36180.5|3887
1725944400000|2024-09-10 05:00:00|36220|36213|36167.5|36160.5|36420|36413|36165|36158|6643
1725948000000|2024-09-10 06:00:00|36172.5|36165.5|36217.5|36210.5|36222.5|36215.5|36115|36108|3725
1725951600000|2024-09-10 07:00:00|36215|36208|36360|36353|36365|36358|36172.5|36165.5|3231
1725955200000|2024-09-10 08:00:00|36357.5|36350.5|36287.5|36280.5|36455|36448|36260|36253|2158
1725958800000|2024-09-10 09:00:00|36290|36283|36207.5|36200.5|36290|36283|36115|36108|1516
1725962400000|2024-09-10 10:00:00|36210|36203|36150|36143|36255|36248|36112.5|36105.5|524
1725966000000|2024-09-10 11:00:00|36165|36158|36202.5|36195.5|36237.5|36230.5|36130|36123|743
1725969600000|2024-09-10 12:00:00|36205|36198|36245|36238|36295|36288|36200|36193|1234
1725973200000|2024-09-10 13:00:00|36247.5|36240.5|36197.5|36190.5|36317.5|36310.5|36162.5|36155.5|2693
1725976800000|2024-09-10 14:00:00|36200|36193|35952.5|35945.5|36222.5|36215.5|35867.5|35860.5|4029
1725980400000|2024-09-10 15:00:00|35950|35943|35670|35663|36007.5|36000.5|35667.5|35660.5|3517
1725984000000|2024-09-10 16:00:00|35667.5|35660.5|35840|35833|35882.5|35875.5|35607.5|35600.5|2141
1725987600000|2024-09-10 17:00:00|35837.5|35830.5|35980|35973|35987.5|35980.5|35817.5|35810.5|3679
1725991200000|2024-09-10 18:00:00|35985|35978|36120|36113|36142.5|36135.5|35982.5|35975.5|2032
1725994800000|2024-09-10 19:00:00|36122.5|36115.5|36135|36128|36200|36193|36112.5|36105.5|1847
1725998400000|2024-09-10 20:00:00|36140|36133|36126.5|36111.5|36167.5|36160.5|36085|36078|1485
1726002000000|2024-09-10 21:00:00|36124|36109|36125.1|36095.1|36154|36139|36061.5|36046.5|26772
1726005600000|2024-09-10 22:00:00|36119|36089|36114|36099|36179|36164|36081.5|36066.5|162
1726009200000|2024-09-10 23:00:00|36116.5|36101.5|35985|35978|36140|36133|35922.5|35915.5|15504
1726012800000|2024-09-11 00:00:00|35987.5|35980.5|35900|35893|36057.5|36050.5|35745|35738|7686
1726016400000|2024-09-11 01:00:00|35902.5|35895.5|35875|35868|36030|36023|35722.5|35715.5|4499
1726020000000|2024-09-11 02:00:00|35872.5|35865.5|35930|35923|35990|35983|35810|35803|2824
1726023600000|2024-09-11 03:00:00|35927.5|35920.5|35752.5|35745.5|35972.5|35965.5|35692.5|35685.5|3106
1726027200000|2024-09-11 04:00:00|35750|35743|35627.5|35620.5|35760|35753|35540|35533|5282
1726030800000|2024-09-11 05:00:00|35625|35618|35590|35583|35685|35678|35257.5|35250.5|6685
1726034400000|2024-09-11 06:00:00|35605|35598|35796|35789|35838.5|35831.5|35595|35588|2608
1726038000000|2024-09-11 07:00:00|35798.5|35791.5|35931|35924|35983.5|35976.5|35786|35779|2054
1726041600000|2024-09-11 08:00:00|35928.5|35921.5|35838.5|35831.5|35976|35969|35793.5|35786.5|1699
1726045200000|2024-09-11 09:00:00|35843.5|35836.5|35901|35894|35908.5|35901.5|35768.5|35761.5|656
1726048800000|2024-09-11 10:00:00|35896|35889|35923.5|35916.5|35958.5|35951.5|35851|35844|849
1726052400000|2024-09-11 11:00:00|35926|35919|36013.5|36006.5|36063.5|36056.5|35893.5|35886.5|376
1726056000000|2024-09-11 12:00:00|36016|36009|36186|36179|36228.5|36221.5|35901|35894|1051
1726059600000|2024-09-11 13:00:00|36183.5|36176.5|35813.5|35806.5|36296|36289|35773.5|35766.5|1526
1726063200000|2024-09-11 14:00:00|35811|35804|35581|35574|35813.5|35806.5|35411|35404|2000
1726066800000|2024-09-11 15:00:00|35583.5|35576.5|35786|35779|35891|35884|35536|35529|2126
1726070400000|2024-09-11 16:00:00|35783.5|35776.5|36081|36074|36146|36139|35781|35774|1102
1726074000000|2024-09-11 17:00:00|36086|36079|36263.5|36256.5|36321|36314|36066|36059|1035
1726077600000|2024-09-11 18:00:00|36261|36254|36351|36344|36423.5|36416.5|36243.5|36236.5|809
1726081200000|2024-09-11 19:00:00|36346|36339|36558.5|36551.5|36628.5|36621.5|36323.5|36316.5|1825
1726084800000|2024-09-11 20:00:00|36556|36549|36542.5|36527.5|36633.5|36626.5|36526|36517.5|693
1726088400000|2024-09-11 21:00:00|36537.5|36522.5|36609.3|36579.3|36612|36582|36524.1|36494.1|7250
1726092000000|2024-09-11 22:00:00|36614.3|36584.3|36617.5|36602.5|36645|36630|36532.5|36517.5|128
1726095600000|2024-09-11 23:00:00|36620|36605|36636|36629|36700|36685|36566|36559|18369
1726099200000|2024-09-12 00:00:00|36656|36649|36638.5|36631.5|36873.5|36866.5|36603.5|36596.5|6486
1726102800000|2024-09-12 01:00:00|36643.5|36636.5|36661|36654|36746|36739|36443.5|36436.5|3582
1726106400000|2024-09-12 02:00:00|36656|36649|36548.5|36541.5|36691|36684|36501|36494|1681
1726110000000|2024-09-12 03:00:00|36546|36539|36741|36734|36758.5|36751.5|36493.5|36486.5|1937
1726113600000|2024-09-12 04:00:00|36743.5|36736.5|36793.5|36786.5|36853.5|36846.5|36696|36689|2112
1726117200000|2024-09-12 05:00:00|36791|36784|36851|36844|36896|36889|36716|36709|3971
1726120800000|2024-09-12 06:00:00|36853.5|36846.5|36788.5|36781.5|36878.5|36871.5|36768.5|36761.5|3396
1726124400000|2024-09-12 07:00:00|36793.5|36786.5|36718.5|36711.5|36961|36954|36711|36704|2131
1726128000000|2024-09-12 08:00:00|36716|36709|36733.5|36726.5|36771|36764|36638.5|36631.5|1872
1726131600000|2024-09-12 09:00:00|36736|36729|36748.5|36741.5|36821|36814|36713.5|36706.5|804
1726135200000|2024-09-12 10:00:00|36751|36744|36681|36674|36761|36754|36673.5|36666.5|1219
1726138800000|2024-09-12 11:00:00|36683.5|36676.5|36671|36664|36696|36689|36616|36609|544
1726142400000|2024-09-12 12:00:00|36673.5|36666.5|36486|36479|36688.5|36681.5|36443.5|36436.5|1424
1726146000000|2024-09-12 13:00:00|36488.5|36481.5|36478.5|36471.5|36663.5|36656.5|36366|36359|2917
1726149600000|2024-09-12 14:00:00|36481|36474|36681|36674|36821|36814|36453.5|36446.5|2465
1726153200000|2024-09-12 15:00:00|36683.5|36676.5|36658.5|36651.5|36811|36804|36631|36624|1738
1726156800000|2024-09-12 16:00:00|36653.5|36646.5|36928.5|36921.5|36941|36934|36648.5|36641.5|851
1726160400000|2024-09-12 17:00:00|36926|36919|37023.5|37016.5|37066|37059|36886|36879|1146
1726164000000|2024-09-12 18:00:00|37026|37019|36933.5|36926.5|37061|37054|36786|36779|1330
1726167600000|2024-09-12 19:00:00|36928.5|36921.5|36971|36964|36981|36974|36886|36879|1070
1726171200000|2024-09-12 20:00:00|36973.5|36966.5|36927.5|36912.5|36976|36969|36881|36874|424
1726174800000|2024-09-12 21:00:00|36925|36910|36926.5|36896.5|36935|36920|36902.5|36887.5|17923
1726178400000|2024-09-12 22:00:00|36934.7|36904.7|37005|36990|37032.5|37017.5|36915|36900|181
1726182000000|2024-09-12 23:00:00|37007.5|36992.5|36818.5|36811.5|37060|37045|36778.5|36771.5|12982
1726185600000|2024-09-13 00:00:00|36838.5|36831.5|36683.5|36676.5|36906|36899|36543.5|36536.5|4277
1726189200000|2024-09-13 01:00:00|36681|36674|36623.5|36616.5|36733.5|36726.5|36613.5|36606.5|1326
1726192800000|2024-09-13 02:00:00|36621|36614|36521|36514|36641|36634|36468.5|36461.5|1536
1726196400000|2024-09-13 03:00:00|36518.5|36511.5|36583.5|36576.5|36596|36589|36436|36429|1234
1726200000000|2024-09-13 04:00:00|36586|36579|36546|36539|36596|36589|36461|36454|934
1726203600000|2024-09-13 05:00:00|36551|36544|36536|36529|36741|36734|36518.5|36511.5|3618
1726207200000|2024-09-13 06:00:00|36558.5|36551.5|36561|36554|36586|36579|36493.5|36486.5|1924
1726210800000|2024-09-13 07:00:00|36563.5|36556.5|36548.5|36541.5|36703.5|36696.5|36541|36534|1407
1726214400000|2024-09-13 08:00:00|36553.5|36546.5|36503.5|36496.5|36586|36579|36461|36454|462
1726218000000|2024-09-13 09:00:00|36501|36494|36501|36494|36538.5|36531.5|36471|36464|334
1726221600000|2024-09-13 10:00:00|36498.5|36491.5|36473.5|36466.5|36526|36519|36371|36364|774
1726225200000|2024-09-13 11:00:00|36468.5|36461.5|36441|36434|36491|36484|36408.5|36401.5|609
1726228800000|2024-09-13 12:00:00|36438.5|36431.5|36401|36394|36488.5|36481.5|36361|36354|1052
1726232400000|2024-09-13 13:00:00|36403.5|36396.5|36376|36369|36501|36494|36281|36274|2306
1726236000000|2024-09-13 14:00:00|36378.5|36371.5|36538.5|36531.5|36618.5|36611.5|36306|36299|2762
1726239600000|2024-09-13 15:00:00|36541|36534|36506|36499|36558.5|36551.5|36441|36434|1012
1726243200000|2024-09-13 16:00:00|36508.5|36501.5|36466|36459|36558.5|36551.5|36416|36409|613
1726246800000|2024-09-13 17:00:00|36463.5|36456.5|36488.5|36481.5|36511|36504|36416|36409|845
1726250400000|2024-09-13 18:00:00|36491|36484|36383.5|36376.5|36491|36484|36356|36349|707
1726254000000|2024-09-13 19:00:00|36378.5|36371.5|36451|36444|36473.5|36466.5|36346|36339|843
1726257600000|2024-09-13 20:00:00|36453.5|36446.5|36450|36435|36486|36479|36403.5|36395|303
1726437600000|2024-09-15 22:00:00|36415|36400|36430|36415|36455|36440|36285|36270|169
1726441200000|2024-09-15 23:00:00|36425|36410|36583.5|36576.5|36613.5|36606.5|36425|36410|8532
1726444800000|2024-09-16 00:00:00|36586|36579|36383.5|36376.5|36606|36599|36358.5|36351.5|699
1726448400000|2024-09-16 01:00:00|36381|36374|36406|36399|36418.5|36411.5|36268.5|36261.5|741
1726452000000|2024-09-16 02:00:00|36408.5|36401.5|36396|36389|36413.5|36406.5|36373.5|36366.5|185
1726455600000|2024-09-16 03:00:00|36398.5|36391.5|36343.5|36336.5|36426|36419|36303.5|36296.5|259
1726459200000|2024-09-16 04:00:00|36346|36339|36353.5|36346.5|36371|36364|36296|36289|256
1726462800000|2024-09-16 05:00:00|36351|36344|36373.5|36366.5|36391|36384|36333.5|36326.5|186
1726466400000|2024-09-16 06:00:00|36368.5|36361.5|36273.5|36266.5|36388.5|36381.5|36218.5|36211.5|533
1726470000000|2024-09-16 07:00:00|36278.5|36271.5|36358.5|36351.5|36368.5|36361.5|36198.5|36191.5|734
1726473600000|2024-09-16 08:00:00|36356|36349|36403.5|36396.5|36413.5|36406.5|36331|36324|515
1726477200000|2024-09-16 09:00:00|36401|36394|36443.5|36436.5|36473.5|36466.5|36391|36384|427
1726480800000|2024-09-16 10:00:00|36441|36434|36436|36429|36463.5|36456.5|36393.5|36386.5|236
1726484400000|2024-09-16 11:00:00|36433.5|36426.5|36373.5|36366.5|36448.5|36441.5|36363.5|36356.5|160
1726488000000|2024-09-16 12:00:00|36371|36364|36403.5|36396.5|36441|36434|36301|36294|477
1726491600000|2024-09-16 13:00:00|36401|36394|36521|36514|36538.5|36531.5|36366|36359|1455
1726495200000|2024-09-16 14:00:00|36518.5|36511.5|36403.5|36396.5|36606|36599|36308.5|36301.5|1718
1726498800000|2024-09-16 15:00:00|36401|36394|36568.5|36561.5|36571|36564|36353.5|36346.5|1314
1726502400000|2024-09-16 16:00:00|36566|36559|36596|36589|36596|36589|36501|36494|718
1726506000000|2024-09-16 17:00:00|36593.5|36586.5|36641|36634|36661|36654|36553.5|36546.5|617
1726509600000|2024-09-16 18:00:00|36638.5|36631.5|36646|36639|36648.5|36641.5|36531|36524|466
1726513200000|2024-09-16 19:00:00|36643.5|36636.5|36668.5|36661.5|36711|36704|36621|36614|825
1726516800000|2024-09-16 20:00:00|36666|36659|36635|36620|36673.5|36666.5|36596|36589|184
1726520400000|2024-09-16 21:00:00|36630|36615|36650|36620|36650|36635|36630|36615|7739
1726524000000|2024-09-16 22:00:00|36667.5|36652.5|36707.5|36692.5|36720|36705|36657.5|36642.5|79
1726527600000|2024-09-16 23:00:00|36705|36690|36568.5|36561.5|36750|36735|36551|36544|5073
1726531200000|2024-09-17 00:00:00|36538.5|36531.5|36288.5|36281.5|36636|36629|36288.5|36281.5|3568
1726534800000|2024-09-17 01:00:00|36286|36279|36053.5|36046.5|36293.5|36286.5|35948.5|35941.5|3767
1726538400000|2024-09-17 02:00:00|36056|36049|36006|35999|36076|36069|35798.5|35791.5|3009
1726542000000|2024-09-17 03:00:00|36008.5|36001.5|35981|35974|36021|36014|35836|35829|1763
1726545600000|2024-09-17 04:00:00|35978.5|35971.5|35936|35929|35998.5|35991.5|35841|35834|1403
1726549200000|2024-09-17 05:00:00|35941|35934|36198.5|36191.5|36246|36239|35928.5|35921.5|3375
1726552800000|2024-09-17 06:00:00|36226|36219|36246|36239|36261|36254|36198.5|36191.5|2099
1726556400000|2024-09-17 07:00:00|36238.5|36231.5|36303.5|36296.5|36321|36314|36198.5|36191.5|1219
1726560000000|2024-09-17 08:00:00|36301|36294|36411|36404|36436|36429|36301|36294|550
1726563600000|2024-09-17 09:00:00|36413.5|36406.5|36496|36489|36523.5|36516.5|36408.5|36401.5|840
1726567200000|2024-09-17 10:00:00|36498.5|36491.5|36428.5|36421.5|36548.5|36541.5|36403.5|36396.5|676
1726570800000|2024-09-17 11:00:00|36426|36419|36488.5|36481.5|36501|36494|36383.5|36376.5|428
1726574400000|2024-09-17 12:00:00|36491|36484|36583.5|36576.5|36621|36614|36471|36464|1079
1726578000000|2024-09-17 13:00:00|36586|36579|36583.5|36576.5|36596|36589|36481|36474|1490
1726581600000|2024-09-17 14:00:00|36586|36579|36666|36659|36773.5|36766.5|36551|36544|1664
1726585200000|2024-09-17 15:00:00|36663.5|36656.5|36628.5|36621.5|36693.5|36686.5|36571|36564|1277
1726588800000|2024-09-17 16:00:00|36626|36619|36426|36419|36656|36649|36373.5|36366.5|1056
1726592400000|2024-09-17 17:00:00|36428.5|36421.5|36508.5|36501.5|36566|36559|36376|36369|851
1726596000000|2024-09-17 18:00:00|36506|36499|36493.5|36486.5|36541|36534|36451|36444|645
1726599600000|2024-09-17 19:00:00|36491|36484|36648.5|36641.5|36651|36644|36473.5|36466.5|981
1726603200000|2024-09-17 20:00:00|36643.5|36636.5|36700|36685|36707.5|36696.5|36636|36629|234
1726606800000|2024-09-17 21:00:00|36697.5|36682.5|36697.5|36667.5|36697.5|36682.5|36670|36655|10428
1726610400000|2024-09-17 22:00:00|36680|36665|36670|36655|36707.5|36692.5|36662.5|36647.5|55
1726614000000|2024-09-17 23:00:00|36672.5|36657.5|36603.5|36596.5|36725|36710|36598.5|36591.5|9832
1726617600000|2024-09-18 00:00:00|36606|36599|36471|36464|36676|36669|36418.5|36411.5|2977
1726621200000|2024-09-18 01:00:00|36473.5|36466.5|36443.5|36436.5|36581|36574|36398.5|36391.5|1350
1726624800000|2024-09-18 02:00:00|36446|36439|36441|36434|36498.5|36491.5|36386|36379|656
1726628400000|2024-09-18 03:00:00|36438.5|36431.5|36213.5|36206.5|36441|36434|36206|36199|1125
1726632000000|2024-09-18 04:00:00|36211|36204|36198.5|36191.5|36286|36279|36126|36119|1424
1726635600000|2024-09-18 05:00:00|36196|36189|36346|36339|36361|36354|36166|36159|2394
1726639200000|2024-09-18 06:00:00|36345.5|36338.5|36405.5|36398.5|36443|36436|36335.5|36328.5|1378
1726642800000|2024-09-18 07:00:00|36408|36401|36410.5|36403.5|36490.5|36483.5|36355.5|36348.5|848
1726646400000|2024-09-18 08:00:00|36408|36401|36368|36361|36425.5|36418.5|36325.5|36318.5|425
1726650000000|2024-09-18 09:00:00|36370.5|36363.5|36420.5|36413.5|36425.5|36418.5|36345.5|36338.5|117
1726653600000|2024-09-18 10:00:00|36423|36416|36430.5|36423.5|36438|36431|36390.5|36383.5|173
1726657200000|2024-09-18 11:00:00|36425.5|36418.5|36450.5|36443.5|36485.5|36478.5|36425.5|36418.5|173
1726660800000|2024-09-18 12:00:00|36455.5|36448.5|36505.5|36498.5|36513|36506|36425.5|36418.5|193
1726664400000|2024-09-18 13:00:00|36503|36496|36440.5|36433.5|36525.5|36518.5|36420.5|36413.5|794
1726668000000|2024-09-18 14:00:00|36443|36436|36435.5|36428.5|36463|36456|36353|36346|610
1726671600000|2024-09-18 15:00:00|36438|36431|36345.5|36338.5|36465.5|36458.5|36338|36331|826
1726675200000|2024-09-18 16:00:00|36340.5|36333.5|36438|36431|36450.5|36443.5|36330.5|36323.5|463
1726678800000|2024-09-18 17:00:00|36440.5|36433.5|36488|36481|36525.5|36518.5|36400.5|36393.5|685
1726682400000|2024-09-18 18:00:00|36480.5|36473.5|36420.5|36413.5|36683|36676|36280.5|36273.5|6094
1726686000000|2024-09-18 19:00:00|36418|36411|36603|36596|36693|36686|36365.5|36358.5|5376
1726689600000|2024-09-18 20:00:00|36610.5|36603.5|36704.5|36689.5|36712|36698.5|36590.5|36583.5|645
1726693200000|2024-09-18 21:00:00|36702|36687|36719.5|36689.5|36719.5|36697|36702|36687|8109
1726696800000|2024-09-18 22:00:00|36659.5|36644.5|36819.5|36804.5|36889.5|36874.5|36659.5|36644.5|252
1726700400000|2024-09-18 23:00:00|36822|36807|37093|37086|37123|37116|36710.5|36703.5|14672
1726704000000|2024-09-19 00:00:00|37105.5|37098.5|37153|37146|37348|37341|36985.5|36978.5|6128
1726707600000|2024-09-19 01:00:00|37168|37161|37305.5|37298.5|37338|37331|37045.5|37038.5|1972
1726711200000|2024-09-19 02:00:00|37308|37301|37303|37296|37410.5|37403.5|37255.5|37248.5|1469
1726714800000|2024-09-19 03:00:00|37305.5|37298.5|37295.5|37288.5|37333|37326|37178|37171|1372
1726718400000|2024-09-19 04:00:00|37298|37291|37368|37361|37368|37361|37245.5|37238.5|1250
1726722000000|2024-09-19 05:00:00|37363|37356|37135.5|37128.5|37380.5|37373.5|37120.5|37113.5|2766
1726725600000|2024-09-19 06:00:00|37133|37126|37128|37121|37220.5|37213.5|37108|37101|3121
1726729200000|2024-09-19 07:00:00|37133|37126|37210.5|37203.5|37215.5|37208.5|37030.5|37023.5|1556
1726732800000|2024-09-19 08:00:00|37208|37201|37268|37261|37298|37291|37173|37166|769
1726736400000|2024-09-19 09:00:00|37270.5|37263.5|37415.5|37408.5|37443|37436|37255.5|37248.5|785
1726740000000|2024-09-19 10:00:00|37413|37406|37568|37561|37600.5|37593.5|37413|37406|767
1726743600000|2024-09-19 11:00:00|37570.5|37563.5|37648|37641|37685.5|37678.5|37558|37551|995
1726747200000|2024-09-19 12:00:00|37650.5|37643.5|37770.5|37763.5|37775.5|37768.5|37575.5|37568.5|981
1726750800000|2024-09-19 13:00:00|37768|37761|37665.5|37658.5|37770.5|37763.5|37590.5|37583.5|1443
1726754400000|2024-09-19 14:00:00|37668|37661|37608|37601|37750.5|37743.5|37595.5|37588.5|1489
1726758000000|2024-09-19 15:00:00|37610.5|37603.5|37740.5|37733.5|37810.5|37803.5|37595.5|37588.5|1093
1726761600000|2024-09-19 16:00:00|37743|37736|37830.5|37823.5|37865.5|37858.5|37733|37726|585
1726765200000|2024-09-19 17:00:00|37833|37826|37915.5|37908.5|37930.5|37923.5|37805.5|37798.5|466
1726768800000|2024-09-19 18:00:00|37913|37906|37865.5|37858.5|37938|37931|37780.5|37773.5|843
1726772400000|2024-09-19 19:00:00|37863|37856|37755.5|37748.5|37870.5|37863.5|37698|37691|1196
1726776000000|2024-09-19 20:00:00|37753|37746|37734.5|37719.5|37760.5|37753.5|37705.5|37698.5|289
1726779600000|2024-09-19 21:00:00|37724.5|37709.5|37722|37692|37729.5|37714.5|37702|37687|9757
1726783200000|2024-09-19 22:00:00|37759.5|37744.5|37737|37722|37759.5|37744.5|37692|37677|71
1726786800000|2024-09-19 23:00:00|37739.5|37724.5|37920.5|37913.5|37975.5|37968.5|37679.5|37664.5|1875
1726790400000|2024-09-20 00:00:00|37918|37911|37860.5|37853.5|37968|37961|37763|37756|3550
1726794000000|2024-09-20 01:00:00|37863|37856|37945.5|37938.5|37960.5|37953.5|37803|37796|1242
1726797600000|2024-09-20 02:00:00|37943|37936|37905.5|37898.5|38003|37996|37878|37871|1601
1726801200000|2024-09-20 03:00:00|37908|37901|37903|37896|37923|37916|37745.5|37738.5|1332
1726804800000|2024-09-20 04:00:00|37905.5|37898.5|37913|37906|37930.5|37923.5|37823|37816|798
1726808400000|2024-09-20 05:00:00|37908|37901|37758|37751|37908|37901|37670.5|37663.5|3049
1726812000000|2024-09-20 06:00:00|37755.5|37748.5|37928|37921|37948|37941|37655.5|37648.5|3633
1726815600000|2024-09-20 07:00:00|37935.5|37928.5|38355.5|38348.5|38380.5|38373.5|37890.5|37883.5|2865
1726819200000|2024-09-20 08:00:00|38358|38351|38223|38216|38415.5|38408.5|38095.5|38088.5|1334
1726822800000|2024-09-20 09:00:00|38220.5|38213.5|38245.5|38238.5|38270.5|38263.5|38180.5|38173.5|705
1726826400000|2024-09-20 10:00:00|38248|38241|38348|38341|38365.5|38358.5|38198|38191|679
1726830000000|2024-09-20 11:00:00|38350.5|38343.5|38355.5|38348.5|38378|38371|38308|38301|370
1726833600000|2024-09-20 12:00:00|38353|38346|38295.5|38288.5|38413|38406|38263|38256|762
1726837200000|2024-09-20 13:00:00|38298|38291|38160.5|38153.5|38370.5|38363.5|38155.5|38148.5|1437
1726840800000|2024-09-20 14:00:00|38158|38151|38213|38206|38248|38241|38108|38101|1343
1726844400000|2024-09-20 15:00:00|38210.5|38203.5|38225.5|38218.5|38278|38271|38148|38141|1625
1726848000000|2024-09-20 16:00:00|38228|38221|38268|38261|38313|38306|38185.5|38178.5|738
1726851600000|2024-09-20 17:00:00|38265.5|38258.5|38275.5|38268.5|38328|38321|38235.5|38228.5|357
1726855200000|2024-09-20 18:00:00|38278|38271|38263|38256|38278|38271|38158|38151|441
1726858800000|2024-09-20 19:00:00|38265.5|38258.5|38220.5|38213.5|38330.5|38323.5|38190.5|38183.5|963
1726862400000|2024-09-20 20:00:00|38218|38211|38219.5|38204.5|38310.5|38303.5|38208|38201|388
1727042400000|2024-09-22 22:00:00|38247|38232|38277|38262|38297|38282|38179.5|38164.5|66
1727046000000|2024-09-22 23:00:00|38279.5|38264.5|38425.5|38418.5|38430.5|38423.5|38213|38206|13835
1727049600000|2024-09-23 00:00:00|38428|38421|38543|38536|38573|38566|38413|38406|1261
1727053200000|2024-09-23 01:00:00|38545.5|38538.5|38570.5|38563.5|38660.5|38653.5|38545.5|38538.5|1021
1727056800000|2024-09-23 02:00:00|38573|38566|38581|38574|38603|38596|38515.5|38508.5|530
1727060400000|2024-09-23 03:00:00|38583.5|38576.5|38563.5|38556.5|38611|38604|38548.5|38541.5|454
1727064000000|2024-09-23 04:00:00|38566|38559|38548.5|38541.5|38621|38614|38531|38524|430
1727067600000|2024-09-23 05:00:00|38546|38539|38436|38429|38556|38549|38411|38404|756
1727071200000|2024-09-23 06:00:00|38428.5|38421.5|38413.5|38406.5|38481|38474|38398.5|38391.5|640
1727074800000|2024-09-23 07:00:00|38416|38409|38298.5|38291.5|38421|38414|38126|38119|1783
1727078400000|2024-09-23 08:00:00|38296|38289|38286|38279|38318.5|38311.5|38141|38134|565
1727082000000|2024-09-23 09:00:00|38288.5|38281.5|38306|38299|38326|38319|38218.5|38211.5|346
1727085600000|2024-09-23 10:00:00|38308.5|38301.5|38276|38269|38333.5|38326.5|38248.5|38241.5|206
1727089200000|2024-09-23 11:00:00|38273.5|38266.5|38328.5|38321.5|38331|38324|38196|38189|406
1727092800000|2024-09-23 12:00:00|38321|38314|38401|38394|38426|38419|38268.5|38261.5|528
1727096400000|2024-09-23 13:00:00|38403.5|38396.5|38461|38454|38491|38484|38338.5|38331.5|1061
1727100000000|2024-09-23 14:00:00|38463.5|38456.5|38443.5|38436.5|38556|38549|38403.5|38396.5|1106
1727103600000|2024-09-23 15:00:00|38441|38434|38376|38369|38451|38444|38353.5|38346.5|1090
1727107200000|2024-09-23 16:00:00|38373.5|38366.5|38246|38239|38373.5|38366.5|38188.5|38181.5|1142
1727110800000|2024-09-23 17:00:00|38241|38234|38341|38334|38343.5|38336.5|38198.5|38191.5|566
1727114400000|2024-09-23 18:00:00|38338.5|38331.5|38303.5|38296.5|38376|38369|38268.5|38261.5|461
1727118000000|2024-09-23 19:00:00|38301|38294|38331|38324|38361|38354|38291|38284|641
1727121600000|2024-09-23 20:00:00|38333.5|38326.5|38335|38320|38363.5|38356.5|38318.5|38311.5|242
1727125200000|2024-09-23 21:00:00|38332.5|38317.5|38312.5|38282.5|38335|38320|38285|38270|5743
1727128800000|2024-09-23 22:00:00|38327.5|38312.5|38340|38325|38350|38335|38320|38305|57
1727132400000|2024-09-23 23:00:00|38342.5|38327.5|38301|38294|38506|38499|38301|38294|8608
1727136000000|2024-09-24 00:00:00|38278.5|38271.5|38233.5|38226.5|38401|38394|38196|38189|3010
1727139600000|2024-09-24 01:00:00|38243.5|38236.5|38188.5|38181.5|38456|38449|38188.5|38181.5|1817
1727143200000|2024-09-24 02:00:00|38183.5|38176.5|38041|38034|38183.5|38176.5|37981|37974|1870
1727146800000|2024-09-24 03:00:00|38043.5|38036.5|38073.5|38066.5|38103.5|38096.5|37916|37909|1202
1727150400000|2024-09-24 04:00:00|38071|38064|38008.5|38001.5|38086|38079|37971|37964|1307
1727154000000|2024-09-24 05:00:00|38011|38004|37998.5|37991.5|38143.5|38136.5|37991|37984|2314
1727157600000|2024-09-24 06:00:00|38001|37994|38146|38139|38168.5|38161.5|37958.5|37951.5|2695
1727161200000|2024-09-24 07:00:00|38143.5|38136.5|38248.5|38241.5|38281|38274|38086|38079|1889
1727164800000|2024-09-24 08:00:00|38246|38239|38273.5|38266.5|38328.5|38321.5|38223.5|38216.5|887
1727168400000|2024-09-24 09:00:00|38271|38264|38231|38224|38286|38279|38211|38204|264
1727172000000|2024-09-24 10:00:00|38226|38219|38113.5|38106.5|38236|38229|38108.5|38101.5|550
1727175600000|2024-09-24 11:00:00|38118.5|38111.5|37986|37979|38128.5|38121.5|37941|37934|1460
1727179200000|2024-09-24 12:00:00|37983.5|37976.5|37986|37979|38021|38014|37881|37874|969
1727182800000|2024-09-24 13:00:00|37983.5|37976.5|38028.5|38021.5|38108.5|38101.5|37968.5|37961.5|1324
1727186400000|2024-09-24 14:00:00|38026|38019|37891|37884|38026|38019|37711|37704|3091
1727190000000|2024-09-24 15:00:00|37886|37879|38048.5|38041.5|38063.5|38056.5|37863.5|37856.5|1203
1727193600000|2024-09-24 16:00:00|38051|38044|37906|37899|38076|38069|37901|37894|602
1727197200000|2024-09-24 17:00:00|37903.5|37896.5|37898.5|37891.5|38021|38014|37891|37884|369
1727200800000|2024-09-24 18:00:00|37901|37894|37873.5|37866.5|37926|37919|37808.5|37801.5|435
1727204400000|2024-09-24 19:00:00|37871|37864|37896|37889|37958.5|37951.5|37868.5|37861.5|1111
1727208000000|2024-09-24 20:00:00|37901|37894|37887.5|37872.5|37938.5|37931.5|37878.5|37871.5|484
1727211600000|2024-09-24 21:00:00|37885|37870|37885|37855|37887.5|37872.5|37867.5|37852.5|12857
1727215200000|2024-09-24 22:00:00|37872.5|37857.5|37860|37845|37915|37900|37845|37830|124
1727218800000|2024-09-24 23:00:00|37857.5|37842.5|37918.5|37911.5|37928.5|37921.5|37825|37810|9587
1727222400000|2024-09-25 00:00:00|37921|37914|37963.5|37956.5|38108.5|38101.5|37878.5|37871.5|2592
1727226000000|2024-09-25 01:00:00|37958.5|37951.5|38053.5|38046.5|38061|38054|37896|37889|1179
1727229600000|2024-09-25 02:00:00|38048.5|38041.5|38026|38019|38118.5|38111.5|38016|38009|715
1727233200000|2024-09-25 03:00:00|38023.5|38016.5|38011|38004|38051|38044|37943.5|37936.5|765
1727236800000|2024-09-25 04:00:00|38008.5|38001.5|38061|38054|38091|38084|37978.5|37971.5|846
1727240400000|2024-09-25 05:00:00|38063.5|38056.5|37888.5|37881.5|38121|38114|37888.5|37881.5|2194
1727244000000|2024-09-25 06:00:00|37883.5|37876.5|37901|37894|37926|37919|37841|37834|2326
1727247600000|2024-09-25 07:00:00|37903.5|37896.5|38056|38049|38101|38094|37896|37889|1115
1727251200000|2024-09-25 08:00:00|38061|38054|38016|38009|38081|38074|38001|37994|368
1727254800000|2024-09-25 09:00:00|38013.5|38006.5|38131|38124|38136|38129|38001|37994|408
1727258400000|2024-09-25 10:00:00|38133.5|38126.5|38208.5|38201.5|38211|38204|38123.5|38116.5|493
1727262000000|2024-09-25 11:00:00|38211|38204|38231|38224|38266|38259|38203.5|38196.5|433
1727265600000|2024-09-25 12:00:00|38236|38229|38226|38219|38273.5|38266.5|38196|38189|704
1727269200000|2024-09-25 13:00:00|38223.5|38216.5|38186|38179|38226|38219|38101|38094|1225
1727272800000|2024-09-25 14:00:00|38188.5|38181.5|38226|38219|38281|38274|38166|38159|810
1727276400000|2024-09-25 15:00:00|38228.5|38221.5|38191|38184|38278.5|38271.5|38161|38154|973
1727280000000|2024-09-25 16:00:00|38188.5|38181.5|38186|38179|38231|38224|38156|38149|335
1727283600000|2024-09-25 17:00:00|38183.5|38176.5|38168.5|38161.5|38216|38209|38071|38064|1072
1727287200000|2024-09-25 18:00:00|38166|38159|38231|38224|38256|38249|38126|38119|643
1727290800000|2024-09-25 19:00:00|38228.5|38221.5|38218.5|38211.5|38243.5|38236.5|38196|38189|783
1727294400000|2024-09-25 20:00:00|38216|38209|38337.5|38322.5|38343.5|38336.5|38211|38204|623
1727298000000|2024-09-25 21:00:00|38335|38320|38357.5|38327.5|38357.5|38337.5|38325|38310|8828
1727301600000|2024-09-25 22:00:00|38355|38342.5|38392.5|38377.5|38397.5|38382.5|38340|38325|126
1727305200000|2024-09-25 23:00:00|38395|38380|38413.5|38406.5|38458.5|38451.5|38331|38324|7146
1727308800000|2024-09-26 00:00:00|38388.5|38381.5|38541|38534|38581|38574|38363.5|38356.5|2450
1727312400000|2024-09-26 01:00:00|38538.5|38531.5|38773.5|38766.5|38786|38779|38518.5|38511.5|2880
1727316000000|2024-09-26 02:00:00|38776|38769|38783.5|38776.5|38833.5|38826.5|38723.5|38716.5|2387
1727319600000|2024-09-26 03:00:00|38781|38774|38836|38829|38891|38884|38728.5|38721.5|1530
1727323200000|2024-09-26 04:00:00|38833.5|38826.5|38743.5|38736.5|38836|38829|38671|38664|1719
1727326800000|2024-09-26 05:00:00|38746|38739|38826|38819|38863.5|38856.5|38691|38684|3311
1727330400000|2024-09-26 06:00:00|38564.3|38557.3|38686.8|38679.8|38714.3|38707.3|38564.3|38557.3|4088
1727334000000|2024-09-26 07:00:00|38689.3|38682.3|38909.3|38902.3|38934.3|38927.3|38656.8|38649.8|2207
1727337600000|2024-09-26 08:00:00|38916.8|38909.8|38964.3|38957.3|39084.3|39077.3|38884.3|38877.3|1943
1727341200000|2024-09-26 09:00:00|38961.8|38954.8|38904.3|38897.3|38969.3|38962.3|38889.3|38882.3|669
1727344800000|2024-09-26 10:00:00|38899.3|38892.3|38864.3|38857.3|38961.8|38954.8|38849.3|38842.3|569
1727348400000|2024-09-26 11:00:00|38859.3|38852.3|38789.3|38782.3|38869.3|38862.3|38759.3|38752.3|909
1727352000000|2024-09-26 12:00:00|38791.8|38784.8|39031.8|39024.8|39041.8|39034.8|38734.3|38727.3|1485
1727355600000|2024-09-26 13:00:00|39034.3|39027.3|39014.3|39007.3|39066.8|39059.8|38901.8|38894.8|1328
1727359200000|2024-09-26 14:00:00|39011.8|39004.8|38824.3|38817.3|39146.8|39139.8|38784.3|38777.3|3068
1727362800000|2024-09-26 15:00:00|38819.3|38812.3|39114.3|39107.3|39129.3|39122.3|38784.3|38777.3|2706
1727366400000|2024-09-26 16:00:00|39111.8|39104.8|39249.3|39242.3|39249.3|39242.3|39084.3|39077.3|1941
1727370000000|2024-09-26 17:00:00|39246.8|39239.8|39249.3|39242.3|39251.8|39244.8|39026.8|39019.8|1515
1727373600000|2024-09-26 18:00:00|39251.8|39244.8|39306.8|39299.8|39354.3|39347.3|39249.3|39242.3|1159
1727377200000|2024-09-26 19:00:00|39304.3|39297.3|39246.8|39239.8|39316.8|39309.8|39199.3|39192.3|1492
1727380800000|2024-09-26 20:00:00|39251.8|39244.8|39320.8|39305.8|39374.3|39367.3|39251.8|39244.8|664
1727384400000|2024-09-26 21:00:00|39318.3|39303.3|39335.8|39305.8|39345.8|39330.8|39313.3|39298.3|13962
1727388000000|2024-09-26 22:00:00|39345.8|39330.8|39385.8|39370.8|39393.3|39378.3|39318.3|39303.3|257
1727391600000|2024-09-26 23:00:00|39388.3|39373.3|39176.8|39169.8|39434.3|39427.3|39176.8|39169.8|15400
1727395200000|2024-09-27 00:00:00|39174.3|39167.3|39126|39119|39251.8|39244.8|39041.8|39034.8|3861
1727398800000|2024-09-27 01:00:00|39133.5|39126.5|38938.5|38931.5|39298.5|39291.5|38931|38924|2533
1727402400000|2024-09-27 02:00:00|38941|38934|38893.5|38886.5|39026|39019|38846|38839|2107
1727406000000|2024-09-27 03:00:00|38896|38889|39183.5|39176.5|39193.5|39186.5|38868.5|38861.5|1663
1727409600000|2024-09-27 04:00:00|39181|39174|39483.5|39476.5|39511|39504|39171|39164|2985
1727413200000|2024-09-27 05:00:00|39481|39474|39763.5|39756.5|39813.5|39806.5|39383.5|39376.5|6335
1727416800000|2024-09-27 06:00:00|39766|39759|38216|38209|39946|39939|38118.5|38111.5|16494
1727420400000|2024-09-27 07:00:00|38213.5|38206.5|37648.5|37641.5|38433.5|38426.5|37623.5|37616.5|8955
1727424000000|2024-09-27 08:00:00|37646|37639|37903.5|37896.5|38003.5|37996.5|37623.5|37616.5|4210
1727427600000|2024-09-27 09:00:00|37901|37894|38233.5|38226.5|38371|38364|37898.5|37891.5|4336
1727431200000|2024-09-27 10:00:00|38231|38224|37971|37964|38308.5|38301.5|37941|37934|1898
1727434800000|2024-09-27 11:00:00|37978.5|37971.5|38108.5|38101.5|38218.5|38211.5|37976|37969|1116
1727438400000|2024-09-27 12:00:00|38106|38099|38018.5|38011.5|38163.5|38156.5|37923.5|37916.5|1650
1727442000000|2024-09-27 13:00:00|38016|38009|38101|38094|38148.5|38141.5|37993.5|37986.5|1020
1727445600000|2024-09-27 14:00:00|38103.5|38096.5|38158.5|38151.5|38276|38269|38041|38034|2834
1727449200000|2024-09-27 15:00:00|38156|38149|37818.5|37811.5|38156|38149|37813.5|37806.5|1531
1727452800000|2024-09-27 16:00:00|37821|37814|37761|37754|37898.5|37891.5|37671|37664|1870
1727456400000|2024-09-27 17:00:00|37763.5|37756.5|37648.5|37641.5|37866|37859|37606|37599|1865
1727460000000|2024-09-27 18:00:00|37646|37639|37498.5|37491.5|37661|37654|37268.5|37261.5|2000
1727463600000|2024-09-27 19:00:00|37496|37489|37416|37409|37526|37519|37396|37389|1541
1727467200000|2024-09-27 20:00:00|37423.5|37416.5|37405|37390|37428.5|37421.5|37316|37309|679
1727647200000|2024-09-29 22:00:00|37360|37345|37812.5|37797.5|37892.5|37877.5|37360|37345|797
1727650800000|2024-09-29 23:00:00|37820|37805|38048.5|38041.5|38108.5|38101.5|37762.5|37747.5|23252
1727654400000|2024-09-30 00:00:00|38156|38149|38083.5|38076.5|38441|38434|37911|37904|7843
1727658000000|2024-09-30 01:00:00|38073.5|38066.5|38143.5|38136.5|38211|38204|38013.5|38006.5|2682
1727661600000|2024-09-30 02:00:00|38148.5|38141.5|37941|37934|38148.5|38141.5|37836|37829|2464
1727665200000|2024-09-30 03:00:00|37938.5|37931.5|38048.5|38041.5|38083.5|38076.5|37811|37804|1824
1727668800000|2024-09-30 04:00:00|38046|38039|37946|37939|38106|38099|37916|37909|1593
1727672400000|2024-09-30 05:00:00|37943.5|37936.5|37836|37829|37943.5|37936.5|37793.5|37786.5|5171
1727676000000|2024-09-30 06:00:00|37923.5|37916.5|37918.5|37911.5|37986|37979|37803.5|37796.5|4721
1727679600000|2024-09-30 07:00:00|37916|37909|38193.5|38186.5|38226|38219|37913.5|37906.5|1963
1727683200000|2024-09-30 08:00:00|38186|38179|38171|38164|38243.5|38236.5|38071|38064|1820
1727686800000|2024-09-30 09:00:00|38168.5|38161.5|38141|38134|38173.5|38166.5|38096|38089|481
1727690400000|2024-09-30 10:00:00|38143.5|38136.5|38148.5|38141.5|38241|38234|38121|38114|491
1727694000000|2024-09-30 11:00:00|38151|38144|37981|37974|38156|38149|37941|37934|683
1727697600000|2024-09-30 12:00:00|37978.5|37971.5|38063.5|38056.5|38083.5|38076.5|37971|37964|669
1727701200000|2024-09-30 13:00:00|38066|38059|38121|38114|38158.5|38151.5|37928.5|37921.5|1693
1727704800000|2024-09-30 14:00:00|38118.5|38111.5|37981|37974|38128.5|38121.5|37846|37839|1792
1727708400000|2024-09-30 15:00:00|37983.5|37976.5|37903.5|37896.5|38066|38059|37903.5|37896.5|1068
1727712000000|2024-09-30 16:00:00|37901|37894|37921|37914|38016|38009|37888.5|37881.5|832
1727715600000|2024-09-30 17:00:00|37916|37909|37956|37949|37971|37964|37871|37864|562
1727719200000|2024-09-30 18:00:00|37953.5|37946.5|37981|37974|38031|38024|37856|37849|1194
1727722800000|2024-09-30 19:00:00|37976|37969|38103.5|38096.5|38166|38159|37928.5|37921.5|1450
1727726400000|2024-09-30 20:00:00|38101|38094|38202.5|38187.5|38208.5|38201.5|38061|38054|665
1727730000000|2024-09-30 21:00:00|38187.5|38172.5|38210|38180|38210|38190|38185|38170|15194
1727733600000|2024-09-30 22:00:00|38200|38185|38195|38180|38235|38220|38152.5|38137.5|200
1727737200000|2024-09-30 23:00:00|38192.5|38177.5|38298.5|38291.5|38298.5|38291.5|38140|38125|12989
1727740800000|2024-10-01 00:00:00|38296|38289|38456|38449|38591|38584|38268.5|38261.5|3319
1727744400000|2024-10-01 01:00:00|38458.5|38451.5|38496|38489|38628.5|38621.5|38448.5|38441.5|1975
1727748000000|2024-10-01 02:00:00|38493.5|38486.5|38500.5|38493.5|38535.5|38528.5|38383|38376|1484
1727751600000|2024-10-01 03:00:00|38498|38491|38708|38701|38728|38721|38453|38446|1507
1727755200000|2024-10-01 04:00:00|38710.5|38703.5|38670.5|38663.5|38720.5|38713.5|38628|38621|1274
1727758800000|2024-10-01 05:00:00|38668|38661|38618|38611|38703|38696|38608|38601|2206
1727762400000|2024-10-01 06:00:00|38658|38651|38653|38646|38793|38786|38623|38616|3444
1727766000000|2024-10-01 07:00:00|38650.5|38643.5|38623|38616|38653|38646|38505.5|38498.5|1683
1727769600000|2024-10-01 08:00:00|38628|38621|38523|38516|38628|38621|38418|38411|1021
1727773200000|2024-10-01 09:00:00|38520.5|38513.5|38515.5|38508.5|38528|38521|38458|38451|387
1727776800000|2024-10-01 10:00:00|38518|38511|38570.5|38563.5|38573|38566|38495.5|38488.5|127
1727780400000|2024-10-01 11:00:00|38568|38561|38550.5|38543.5|38593|38586|38493|38486|518
1727784000000|2024-10-01 12:00:00|38553|38546|38635.5|38628.5|38640.5|38633.5|38513|38506|997
1727787600000|2024-10-01 13:00:00|38630.5|38623.5|38145.5|38138.5|38633|38626|37990.5|37983.5|4287
1727791200000|2024-10-01 14:00:00|38148|38141|37985.5|37978.5|38205.5|38198.5|37718|37711|5115
1727794800000|2024-10-01 15:00:00|37988|37981|37898|37891|38073|38066|37813|37806|2427
1727798400000|2024-10-01 16:00:00|37895.5|37888.5|37858|37851|37978|37971|37595.5|37588.5|3659
1727802000000|2024-10-01 17:00:00|37855.5|37848.5|38053|38046|38058|38051|37658|37651|1853
1727805600000|2024-10-01 18:00:00|38048|38041|38138|38131|38248|38241|38048|38041|1319
1727809200000|2024-10-01 19:00:00|38135.5|38128.5|38008|38001|38153|38146|37953|37946|1900
1727812800000|2024-10-01 20:00:00|38015.5|38008.5|37982|37967|38073|38066|37969.5|37954.5|515
1727816400000|2024-10-01 21:00:00|37984.5|37969.5|37992|37962|37997|37982|37962|37947|14484
1727820000000|2024-10-01 22:00:00|38019.5|38004.5|37889.5|37874.5|38032|38017|37854.5|37839.5|146
1727823600000|2024-10-01 23:00:00|37887|37872|37930.5|37923.5|37988|37981|37805.5|37797|18344
1727827200000|2024-10-02 00:00:00|37923|37916|38085.5|38078.5|38190.5|38183.5|37905.5|37898.5|2448
1727830800000|2024-10-02 01:00:00|38088|38081|38043|38036|38093|38086|37895.5|37888.5|1864
1727834400000|2024-10-02 02:00:00|38045.5|38038.5|38000.5|37993.5|38070.5|38063.5|37950.5|37943.5|932
1727838000000|2024-10-02 03:00:00|37998|37991|38060.5|38053.5|38123|38116|37938|37931|908
1727841600000|2024-10-02 04:00:00|38063|38056|37880.5|37873.5|38080.5|38073.5|37865.5|37858.5|1691
1727845200000|2024-10-02 05:00:00|37878|37871|37790.5|37783.5|37948|37941|37658|37651|3286
1727848800000|2024-10-02 06:00:00|37783|37776|37805.5|37798.5|37873|37866|37715.5|37708.5|3148
1727852400000|2024-10-02 07:00:00|37810.5|37803.5|37903|37896|37968|37961|37803|37796|1650
1727856000000|2024-10-02 08:00:00|37900.5|37893.5|37973|37966|38003|37996|37848|37841|711
1727859600000|2024-10-02 09:00:00|37975.5|37968.5|37865.5|37858.5|37975.5|37968.5|37843|37836|552
1727863200000|2024-10-02 10:00:00|37855.5|37848.5|38108|38101|38120.5|38113.5|37768|37761|2998
1727866800000|2024-10-02 11:00:00|38118|38111|38058|38051|38183|38176|37998|37991|943
1727870400000|2024-10-02 12:00:00|38053|38046|38260.5|38253.5|38335.5|38328.5|38028|38021|1688
1727874000000|2024-10-02 13:00:00|38263|38256|38180.5|38173.5|38275.5|38268.5|38038|38031|2026
1727877600000|2024-10-02 14:00:00|38178|38171|38388|38381|38453|38446|38143|38136|2361
1727881200000|2024-10-02 15:00:00|38385.5|38378.5|38603|38596|38603|38596|38360.5|38353.5|1905
1727884800000|2024-10-02 16:00:00|38598|38591|38493|38486|38670.5|38663.5|38493|38486|1876
1727888400000|2024-10-02 17:00:00|38490.5|38483.5|38623|38616|38633|38626|38463|38456|959
1727892000000|2024-10-02 18:00:00|38620.5|38613.5|38663|38656|38668|38661|38548|38541|852
1727895600000|2024-10-02 19:00:00|38665.5|38658.5|38653|38646|38723|38716|38620.5|38613.5|1232
1727899200000|2024-10-02 20:00:00|38655.5|38648.5|38674.5|38659.5|38723|38716|38638|38631|516
1727902800000|2024-10-02 21:00:00|38672|38657|38669.5|38639.5|38679.5|38664.5|38659.5|38639.5|12112
1727906400000|2024-10-02 22:00:00|38694.5|38679.5|38702|38687|38759.5|38744.5|38657|38642|130
1727910000000|2024-10-02 23:00:00|38704.5|38689.5|38948|38941|39018|39011|38667|38652|18044
1727913600000|2024-10-03 00:00:00|38945.5|38938.5|38623|38616|39005.5|38998.5|38498|38491|5050
1727917200000|2024-10-03 01:00:00|38625.5|38618.5|38688|38681|38808|38801|38593|38586|2116
1727920800000|2024-10-03 02:00:00|38685.5|38678.5|38635.5|38628.5|38730.5|38723.5|38600.5|38593.5|810
1727924400000|2024-10-03 03:00:00|38633|38626|38633|38626|38703|38696|38550.5|38543.5|910
1727928000000|2024-10-03 04:00:00|38630.5|38623.5|38600.5|38593.5|38690.5|38683.5|38548|38541|774
1727931600000|2024-10-03 05:00:00|38603|38596|38555.5|38548.5|38653|38646|38533|38526|2164
1727935200000|2024-10-03 06:00:00|38560.5|38553.5|38650.5|38643.5|38670.5|38663.5|38528|38521|2341
1727938800000|2024-10-03 07:00:00|38648|38641|38360.5|38353.5|38665.5|38658.5|38335.5|38328.5|1789
1727942400000|2024-10-03 08:00:00|38365.5|38358.5|38393|38386|38433|38426|38340.5|38333.5|1041
1727946000000|2024-10-03 09:00:00|38390.5|38383.5|38473|38466|38500.5|38493.5|38368|38361|571
1727949600000|2024-10-03 10:00:00|38475.5|38468.5|38483|38476|38498|38491|38425.5|38418.5|222
1727953200000|2024-10-03 11:00:00|38485.5|38478.5|38505.5|38498.5|38538|38531|38463|38456|262
1727956800000|2024-10-03 12:00:00|38508|38501|38438|38431|38523|38516|38393|38386|435
1727960400000|2024-10-03 13:00:00|38440.5|38433.5|38415.5|38408.5|38455.5|38448.5|38320.5|38313.5|1024
1727964000000|2024-10-03 14:00:00|38440.5|38433.5|38460.5|38453.5|38713|38706|38360.5|38353.5|4427
1727967600000|2024-10-03 15:00:00|38458|38451|38630.5|38623.5|38653|38646|38380.5|38373.5|1099
1727971200000|2024-10-03 16:00:00|38633|38626|38495.5|38488.5|38673|38666|38483|38476|899
1727974800000|2024-10-03 17:00:00|38490.5|38483.5|38508|38501|38513|38506|38370.5|38363.5|1042
1727978400000|2024-10-03 18:00:00|38505.5|38498.5|38540.5|38533.5|38573|38566|38493|38486|434
1727982000000|2024-10-03 19:00:00|38533|38526|38595.5|38588.5|38620.5|38613.5|38498|38491|810
1727985600000|2024-10-03 20:00:00|38600.5|38593.5|38567|38552|38625.5|38618.5|38553|38546|254
1727989200000|2024-10-03 21:00:00|38564.5|38549.5|38564.5|38534.5|38574.5|38559.5|38549.5|38534.5|9850
1727992800000|2024-10-03 22:00:00|38522|38507|38544.5|38529.5|38569.5|38554.5|38499.5|38484.5|50
1727996400000|2024-10-03 23:00:00|38542|38527|38550.5|38543.5|38598|38591|38413|38406|11214
1728000000000|2024-10-04 00:00:00|38548|38541|38555.5|38548.5|38695.5|38688.5|38548|38541|2943
1728003600000|2024-10-04 01:00:00|38558|38551|38663|38656|38710.5|38703.5|38510.5|38503.5|1608
1728007200000|2024-10-04 02:00:00|38660.5|38653.5|38705.5|38698.5|38788|38781|38625.5|38618.5|805
1728010800000|2024-10-04 03:00:00|38703|38696|38635.5|38628.5|38740.5|38733.5|38618|38611|817
1728014400000|2024-10-04 04:00:00|38638|38631|38648|38641|38695.5|38688.5|38593|38586|711
1728018000000|2024-10-04 05:00:00|38653|38646|38598|38591|38690.5|38683.5|38540.5|38533.5|1926
1728021600000|2024-10-04 06:00:00|38603|38596|38545.5|38538.5|38630.5|38623.5|38525.5|38518.5|1432
1728025200000|2024-10-04 07:00:00|38548|38541|38620.5|38613.5|38638|38631|38515.5|38508.5|885
1728028800000|2024-10-04 08:00:00|38618|38611|38560.5|38553.5|38645.5|38638.5|38553|38546|329
1728032400000|2024-10-04 09:00:00|38563|38556|38653|38646|38663|38656|38558|38551|388
1728036000000|2024-10-04 10:00:00|38658|38651|38683|38676|38708|38701|38635.5|38628.5|375
1728039600000|2024-10-04 11:00:00|38680.5|38673.5|38793|38786|38798|38791|38673|38666|397
1728043200000|2024-10-04 12:00:00|38798|38791|39463|39456|39478|39471|38783|38776|5353
1728046800000|2024-10-04 13:00:00|39468|39461|39345.5|39338.5|39493|39486|39315.5|39308.5|2842
1728050400000|2024-10-04 14:00:00|39343|39336|39403|39396|39445.5|39438.5|39243|39236|2485
1728054000000|2024-10-04 15:00:00|39398|39391|39458|39451|39528|39521|39310.5|39303.5|1992
1728057600000|2024-10-04 16:00:00|39463|39456|39518|39511|39575.5|39568.5|39413|39406|858
1728061200000|2024-10-04 17:00:00|39515.5|39508.5|39393|39386|39543|39536|39375.5|39368.5|757
1728064800000|2024-10-04 18:00:00|39395.5|39388.5|39543|39536|39543|39536|39388|39381|448
1728068400000|2024-10-04 19:00:00|39540.5|39533.5|39600.5|39593.5|39633|39626|39518|39511|922
1728072000000|2024-10-04 20:00:00|39598|39591|39527|39512|39603|39596|39522|39507|338
1728252000000|2024-10-06 22:00:00|39677.2|39662.2|39739.7|39724.7|39842.2|39827.2|39657.2|39642.2|606
1728255600000|2024-10-06 23:00:00|39752.2|39737.2|39580.7|39573.7|39822.2|39807.2|39580.7|39573.7|11482
1728259200000|2024-10-07 00:00:00|39565.7|39558.7|39440.7|39433.7|39600.7|39593.7|39343.2|39336.2|4207
1728262800000|2024-10-07 01:00:00|39445.7|39438.7|39398.2|39391.2|39525.7|39518.7|39340.7|39333.7|2174
1728266400000|2024-10-07 02:00:00|39395.7|39388.7|39498.2|39491.2|39513.2|39506.2|39363.2|39356.2|1476
1728270000000|2024-10-07 03:00:00|39500.7|39493.7|39473.2|39466.2|39558.2|39551.2|39403.2|39396.2|1170
1728273600000|2024-10-07 04:00:00|39470.7|39463.7|39525.7|39518.7|39533.2|39526.2|39443.2|39436.2|794
1728277200000|2024-10-07 05:00:00|39528.2|39521.2|39423.2|39416.2|39578.2|39571.2|39380.7|39373.7|2823
1728280800000|2024-10-07 06:00:00|39418.2|39411.2|39398.2|39391.2|39425.7|39418.7|39343.2|39336.2|2610
1728284400000|2024-10-07 07:00:00|39388.2|39381.2|39073.2|39066.2|39388.2|39381.2|38938.2|38931.2|2532
1728288000000|2024-10-07 08:00:00|39075.7|39068.7|39030.7|39023.7|39148.2|39141.2|39005.7|38998.7|1086
1728291600000|2024-10-07 09:00:00|39033.2|39026.2|38970.7|38963.7|39033.2|39026.2|38890.7|38883.7|954
1728295200000|2024-10-07 10:00:00|38968.2|38961.2|39053.2|39046.2|39068.2|39061.2|38945.7|38938.7|499
1728298800000|2024-10-07 11:00:00|39048.2|39041.2|38990.7|38983.7|39060.7|39053.7|38963.2|38956.2|780
1728302400000|2024-10-07 12:00:00|38988.2|38981.2|38985.7|38978.7|39018.2|39011.2|38923.2|38916.2|644
1728306000000|2024-10-07 13:00:00|38988.2|38981.2|38988.2|38981.2|39040.7|39033.7|38918.2|38911.2|2245
1728309600000|2024-10-07 14:00:00|38993.2|38986.2|39063.2|39056.2|39145.7|39138.7|38988.2|38981.2|2795
1728313200000|2024-10-07 15:00:00|39060.7|39053.7|38998.2|38991.2|39070.7|39063.7|38960.7|38953.7|1074
1728316800000|2024-10-07 16:00:00|39000.7|38993.7|39038.2|39031.2|39055.7|39048.7|38943.2|38936.2|521
1728320400000|2024-10-07 17:00:00|39043.2|39036.2|39033.2|39026.2|39083.2|39076.2|38993.2|38986.2|428
1728324000000|2024-10-07 18:00:00|39030.7|39023.7|38748.2|38741.2|39038.2|39031.2|38740.7|38733.7|1167
1728327600000|2024-10-07 19:00:00|38745.7|38738.7|38903.2|38896.2|38928.2|38921.2|38738.2|38731.2|1252
1728331200000|2024-10-07 20:00:00|38900.7|38893.7|38919.7|38904.7|38933.2|38926.2|38878.2|38871.2|360
1728334800000|2024-10-07 21:00:00|38897.2|38882.2|38902.4|38872.4|38922.2|38907.2|38894.7|38872.2|18015
1728338400000|2024-10-07 22:00:00|38927.4|38912.4|38752.4|38737.4|38932.4|38917.4|38677.4|38662.4|210
1728342000000|2024-10-07 23:00:00|38747.4|38732.4|38938.4|38931.4|38980.9|38973.9|38729.9|38714.9|6588
1728345600000|2024-10-08 00:00:00|38960.9|38953.9|39058.4|39051.4|39125.9|39118.9|38940.9|38933.9|2493
1728349200000|2024-10-08 01:00:00|39060.9|39053.9|38933.4|38926.4|39088.4|39081.4|38900.9|38893.9|1765
1728352800000|2024-10-08 02:00:00|38930.9|38923.9|38795.9|38788.9|38940.9|38933.9|38693.4|38686.4|1796
1728356400000|2024-10-08 03:00:00|38798.4|38791.4|38880.9|38873.9|38923.4|38916.4|38795.9|38788.9|1080
1728360000000|2024-10-08 04:00:00|38878.4|38871.4|38915.9|38908.9|38930.9|38923.9|38818.4|38811.4|715
1728363600000|2024-10-08 05:00:00|38918.4|38911.4|38918.4|38911.4|38988.4|38981.4|38838.4|38831.4|1912
1728367200000|2024-10-08 06:00:00|38923.4|38916.4|38940.9|38933.9|38983.4|38976.4|38878.4|38871.4|2102
1728370800000|2024-10-08 07:00:00|38943.4|38936.4|38885.9|38878.9|38965.9|38958.9|38775.9|38768.9|1305
1728374400000|2024-10-08 08:00:00|38888.4|38881.4|38980.9|38973.9|38985.9|38978.9|38848.4|38841.4|665
1728378000000|2024-10-08 09:00:00|38983.4|38976.4|39128.4|39121.4|39175.9|39168.9|38980.9|38973.9|943
1728381600000|2024-10-08 10:00:00|39130.9|39123.9|39235.9|39228.9|39235.9|39228.9|39123.4|39116.4|635
1728385200000|2024-10-08 11:00:00|39230.9|39223.9|39270.9|39263.9|39283.4|39276.4|39213.4|39206.4|747
1728388800000|2024-10-08 12:00:00|39273.4|39266.4|39250.9|39243.9|39323.4|39316.4|39248.4|39241.4|760
1728392400000|2024-10-08 13:00:00|39258.4|39251.4|39375.9|39368.9|39388.4|39381.4|39238.4|39231.4|1254
1728396000000|2024-10-08 14:00:00|39378.4|39371.4|39465.9|39458.9|39478.4|39471.4|39338.4|39331.4|1174
1728399600000|2024-10-08 15:00:00|39468.4|39461.4|39468.4|39461.4|39503.4|39496.4|39400.9|39393.9|853
1728403200000|2024-10-08 16:00:00|39465.9|39458.9|39388.4|39381.4|39475.9|39468.9|39350.9|39343.9|669
1728406800000|2024-10-08 17:00:00|39385.9|39378.9|39375.9|39368.9|39395.9|39388.9|39308.4|39301.4|531
1728410400000|2024-10-08 18:00:00|39378.4|39371.4|39433.4|39426.4|39448.4|39441.4|39348.4|39341.4|454
1728414000000|2024-10-08 19:00:00|39430.9|39423.9|39360.9|39353.9|39438.4|39431.4|39353.4|39346.4|637
1728417600000|2024-10-08 20:00:00|39365.9|39358.9|39377.4|39362.4|39387.4|39372.4|39335.9|39328.9|284
1728421200000|2024-10-08 21:00:00|39374.9|39359.9|39402.6|39372.6|39402.6|39382.4|39374.9|39359.9|8253
1728424800000|2024-10-08 22:00:00|39410.1|39395.1|39412.6|39397.6|39412.6|39397.6|39362.6|39347.6|67
1728428400000|2024-10-08 23:00:00|39415.1|39400.1|39376.1|39369.1|39462.6|39447.6|39341.1|39334.1|7322
1728432000000|2024-10-09 00:00:00|39401.1|39394.1|39301.1|39294.1|39481.1|39474.1|39248.6|39241.6|2140
1728435600000|2024-10-09 01:00:00|39303.6|39296.6|39258.6|39251.6|39411.1|39404.1|39256.1|39249.1|1230
1728439200000|2024-10-09 02:00:00|39256.1|39249.1|39166.1|39159.1|39256.1|39249.1|39121.1|39114.1|1040
1728442800000|2024-10-09 03:00:00|39163.6|39156.6|39248.6|39241.6|39271.1|39264.1|39138.6|39131.6|1106
1728446400000|2024-10-09 04:00:00|39246.1|39239.1|39288.6|39281.6|39303.6|39296.6|39221.1|39214.1|631
1728450000000|2024-10-09 05:00:00|39291.1|39284.1|39311.1|39304.1|39401.1|39394.1|39283.6|39276.6|1995
1728453600000|2024-10-09 06:00:00|39308.6|39301.6|39268.6|39261.6|39353.6|39346.6|39238.6|39231.6|2064
1728457200000|2024-10-09 07:00:00|39263.6|39256.6|39283.6|39276.6|39293.6|39286.6|39113.6|39106.6|1136
1728460800000|2024-10-09 08:00:00|39286.1|39279.1|39253.6|39246.6|39323.6|39316.6|39198.6|39191.6|342
1728464400000|2024-10-09 09:00:00|39251.1|39244.1|39293.6|39286.6|39313.6|39306.6|39238.6|39231.6|206
1728468000000|2024-10-09 10:00:00|39288.6|39281.6|39296.1|39289.1|39336.1|39329.1|39278.6|39271.6|192
1728471600000|2024-10-09 11:00:00|39298.6|39291.6|39278.6|39271.6|39318.6|39311.6|39223.6|39216.6|324
1728475200000|2024-10-09 12:00:00|39276.1|39269.1|39278.6|39271.6|39306.1|39299.1|39216.1|39209.1|166
1728478800000|2024-10-09 13:00:00|39276.1|39269.1|39473.6|39466.6|39473.6|39466.6|39233.6|39226.6|1022
1728482400000|2024-10-09 14:00:00|39476.1|39469.1|39538.6|39531.6|39543.6|39536.6|39443.6|39436.6|959
1728486000000|2024-10-09 15:00:00|39541.1|39534.1|39678.6|39671.6|39688.6|39681.6|39538.6|39531.6|1506
1728489600000|2024-10-09 16:00:00|39681.1|39674.1|39556.1|39549.1|39683.6|39676.6|39523.6|39516.6|575
1728493200000|2024-10-09 17:00:00|39553.6|39546.6|39588.6|39581.6|39628.6|39621.6|39533.6|39526.6|540
1728496800000|2024-10-09 18:00:00|39583.6|39576.6|39661.1|39654.1|39663.6|39656.6|39561.1|39554.1|376
1728500400000|2024-10-09 19:00:00|39658.6|39651.6|39641.1|39634.1|39688.6|39681.6|39618.6|39611.6|670
1728504000000|2024-10-09 20:00:00|39643.6|39636.6|39682.6|39667.6|39685.1|39676.6|39611.1|39604.1|293
1728507600000|2024-10-09 21:00:00|39680.1|39665.1|39682.6|39652.6|39697.6|39682.6|39675.1|39652.6|6772
1728511200000|2024-10-09 22:00:00|39680.1|39665.1|39701|39686|39706|39691|39657.6|39642.6|38
1728514800000|2024-10-09 23:00:00|39698.5|39683.5|39637|39630|39723.5|39708.5|39614.5|39607.5|6060
1728518400000|2024-10-10 00:00:00|39624.5|39617.5|39482|39475|39632|39625|39417|39410|2228
1728522000000|2024-10-10 01:00:00|39479.5|39472.5|39397|39390|39517|39510|39364.5|39357.5|1527
1728525600000|2024-10-10 02:00:00|39389.5|39382.5|39439.5|39432.5|39454.5|39447.5|39372|39365|666
1728529200000|2024-10-10 03:00:00|39434.5|39427.5|39367|39360|39454.5|39447.5|39297|39290|1042
1728532800000|2024-10-10 04:00:00|39362|39355|39364.5|39357.5|39434.5|39427.5|39349.5|39342.5|708
1728536400000|2024-10-10 05:00:00|39367|39360|39424.5|39417.5|39437|39430|39364.5|39357.5|1640
1728540000000|2024-10-10 06:00:00|39414.5|39407.5|39337|39330|39529.5|39522.5|39269.5|39262.5|2921
1728543600000|2024-10-10 07:00:00|39334.5|39327.5|39167|39160|39349.5|39342.5|39139.5|39132.5|1135
1728547200000|2024-10-10 08:00:00|39164.5|39157.5|39149.5|39142.5|39219.5|39212.5|39147|39140|257
1728550800000|2024-10-10 09:00:00|39152|39145|39189.5|39182.5|39189.5|39182.5|39094.5|39087.5|494
1728554400000|2024-10-10 10:00:00|39187|39180|39159.5|39152.5|39212|39205|39147|39140|267
1728558000000|2024-10-10 11:00:00|39162|39155|39269.5|39262.5|39284.5|39277.5|39162|39155|569
1728561600000|2024-10-10 12:00:00|39272|39265|39032|39025|39304.5|39297.5|38934.5|38927.5|3686
1728565200000|2024-10-10 13:00:00|39029.5|39022.5|39022|39015|39152|39145|38884.5|38877.5|1785
1728568800000|2024-10-10 14:00:00|39024.5|39017.5|39204.5|39197.5|39262|39255|38999.5|38992.5|1451
1728572400000|2024-10-10 15:00:00|39207|39200|39249.5|39242.5|39289.5|39282.5|39152|39145|932
1728576000000|2024-10-10 16:00:00|39252|39245|39289.5|39282.5|39297|39290|39189.5|39182.5|752
1728579600000|2024-10-10 17:00:00|39292|39285|39384.5|39377.5|39384.5|39377.5|39254.5|39247.5|655
1728583200000|2024-10-10 18:00:00|39382|39375|39287|39280|39384.5|39377.5|39254.5|39247.5|718
1728586800000|2024-10-10 19:00:00|39282|39275|39354.5|39347.5|39372|39365|39232|39225|747
1728590400000|2024-10-10 20:00:00|39349.5|39342.5|39421|39406|39426|39412.5|39339.5|39332.5|341
1728594000000|2024-10-10 21:00:00|39418.5|39403.5|39451.2|39421.2|39458.5|39443.5|39413.5|39398.5|10872
1728597600000|2024-10-10 22:00:00|39418.7|39403.7|39423.7|39408.7|39463.7|39448.7|39401.2|39386.2|44
1728601200000|2024-10-10 23:00:00|39426.2|39411.2|39462.2|39455.2|39547.2|39540.2|39372.2|39365.2|8179
1728604800000|2024-10-11 00:00:00|39459.7|39452.7|39572.2|39565.2|39647.2|39640.2|39422.2|39415.2|3130
1728608400000|2024-10-11 01:00:00|39574.7|39567.7|39664.7|39657.7|39674.7|39667.7|39532.2|39525.2|1345
1728612000000|2024-10-11 02:00:00|39662.2|39655.2|39554.7|39547.7|39664.7|39657.7|39544.7|39537.7|950
1728615600000|2024-10-11 03:00:00|39557.2|39550.2|39634.7|39627.7|39649.7|39642.7|39504.7|39497.7|862
1728619200000|2024-10-11 04:00:00|39637.2|39630.2|39624.7|39617.7|39684.7|39677.7|39594.7|39587.7|850
1728622800000|2024-10-11 05:00:00|39622.2|39615.2|39584.7|39577.7|39659.7|39652.7|39552.2|39545.2|1577
1728626400000|2024-10-11 06:00:00|39574.7|39567.7|39567.2|39560.2|39614.7|39607.7|39544.7|39537.7|1499
1728630000000|2024-10-11 07:00:00|39564.7|39557.7|39584.7|39577.7|39609.7|39602.7|39464.7|39457.7|876
1728633600000|2024-10-11 08:00:00|39587.2|39580.2|39489.7|39482.7|39602.2|39595.2|39469.7|39462.7|251
1728637200000|2024-10-11 09:00:00|39492.2|39485.2|39417.2|39410.2|39519.7|39512.7|39399.7|39392.7|439
1728640800000|2024-10-11 10:00:00|39422.2|39415.2|39584.7|39577.7|39587.2|39580.2|39404.7|39397.7|362
1728644400000|2024-10-11 11:00:00|39582.2|39575.2|39572.2|39565.2|39612.2|39605.2|39547.2|39540.2|166
1728648000000|2024-10-11 12:00:00|39574.7|39567.7|39662.2|39655.2|39714.7|39707.7|39537.2|39530.2|1028
1728651600000|2024-10-11 13:00:00|39664.7|39657.7|39799.7|39792.7|39844.7|39837.7|39612.2|39605.2|1291
1728655200000|2024-10-11 14:00:00|39794.7|39787.7|39832.2|39825.2|39939.7|39932.7|39762.2|39755.2|1521
1728658800000|2024-10-11 15:00:00|39829.7|39822.7|39847.2|39840.2|39914.7|39907.7|39817.2|39810.2|724
1728662400000|2024-10-11 16:00:00|39849.7|39842.7|39802.2|39795.2|39869.7|39862.7|39779.7|39772.7|546
1728666000000|2024-10-11 17:00:00|39804.7|39797.7|39762.2|39755.2|39809.7|39802.7|39734.7|39727.7|1152
1728669600000|2024-10-11 18:00:00|39759.7|39752.7|39879.7|39872.7|39879.7|39872.7|39759.7|39752.7|607
1728673200000|2024-10-11 19:00:00|39882.2|39875.2|39847.2|39840.2|39899.7|39892.7|39819.7|39812.7|529
1728676800000|2024-10-11 20:00:00|39844.7|39837.7|39768.7|39753.7|39844.7|39837.7|39747.2|39736.2|308
1728856800000|2024-10-13 22:00:00|39771.2|39756.2|39763.7|39748.7|39771.2|39756.2|39701.2|39686.2|120
1728860400000|2024-10-13 23:00:00|39773.7|39758.7|39732.2|39725.2|39827.2|39820.2|39719.7|39712.7|5648
1728864000000|2024-10-14 00:00:00|39729.7|39722.7|39624.7|39617.7|39759.7|39752.7|39599.7|39592.7|815
1728867600000|2024-10-14 01:00:00|39627.2|39620.2|39589.7|39582.7|39639.7|39632.7|39584.7|39577.7|690
1728871200000|2024-10-14 02:00:00|39587.2|39580.2|39732.2|39725.2|39734.7|39727.7|39552.2|39545.2|653
1728874800000|2024-10-14 03:00:00|39734.7|39727.7|39774.7|39767.7|39789.7|39782.7|39694.7|39687.7|314
1728878400000|2024-10-14 04:00:00|39772.2|39765.2|39754.7|39747.7|39777.2|39770.2|39724.7|39717.7|214
1728882000000|2024-10-14 05:00:00|39752.2|39745.2|39677.2|39670.2|39794.7|39787.7|39647.2|39640.2|465
1728885600000|2024-10-14 06:00:00|39679.7|39672.7|39717.2|39710.2|39737.2|39730.2|39642.2|39635.2|287
1728889200000|2024-10-14 07:00:00|39714.7|39707.7|39769.7|39762.7|39777.2|39770.2|39699.7|39692.7|290
1728892800000|2024-10-14 08:00:00|39767.2|39760.2|39749.7|39742.7|39844.7|39837.7|39739.7|39732.7|461
1728896400000|2024-10-14 09:00:00|39752.2|39745.2|39732.2|39725.2|39772.2|39765.2|39699.7|39692.7|357
1728900000000|2024-10-14 10:00:00|39734.7|39727.7|39764.7|39757.7|39777.2|39770.2|39734.7|39727.7|149
1728903600000|2024-10-14 11:00:00|39769.7|39762.7|39849.7|39842.7|39874.7|39867.7|39769.7|39762.7|341
1728907200000|2024-10-14 12:00:00|39852.2|39845.2|39894.7|39887.7|39897.2|39890.2|39842.2|39835.2|187
1728910800000|2024-10-14 13:00:00|39897.2|39890.2|40092.2|40085.2|40097.2|40090.2|39892.2|39885.2|804
1728914400000|2024-10-14 14:00:00|40099.7|40092.7|40022.2|40015.2|40112.2|40105.2|39999.7|39992.7|740
1728918000000|2024-10-14 15:00:00|40019.7|40012.7|40074.7|40067.7|40084.7|40077.7|39982.2|39975.2|755
1728921600000|2024-10-14 16:00:00|40072.2|40065.2|40109.7|40102.7|40114.7|40107.7|40067.2|40060.2|273
1728925200000|2024-10-14 17:00:00|40112.2|40105.2|40089.7|40082.7|40122.2|40115.2|40059.7|40052.7|195
1728928800000|2024-10-14 18:00:00|40084.7|40077.7|40102.2|40095.2|40144.7|40137.7|40069.7|40062.7|431
1728932400000|2024-10-14 19:00:00|40099.7|40092.7|40084.7|40077.7|40127.2|40120.2|40057.2|40050.2|650
1728936000000|2024-10-14 20:00:00|40089.7|40082.7|40131.2|40116.2|40138.7|40127.7|40067.2|40060.2|284
1728939600000|2024-10-14 21:00:00|40128.7|40113.7|40146.2|40116.2|40153.7|40138.7|40126.2|40111.2|4510
1728943200000|2024-10-14 22:00:00|40141.2|40126.2|40168.9|40153.9|40218.7|40203.7|40116.2|40101.2|328
1728946800000|2024-10-14 23:00:00|40171.4|40156.4|40037.4|40030.4|40178.9|40165.4|40027.4|40020.4|4125
1728950400000|2024-10-15 00:00:00|40094.9|40087.9|40009.9|40002.9|40152.4|40145.4|39969.9|39962.9|3025
1728954000000|2024-10-15 01:00:00|40012.4|40005.4|40214.9|40207.9|40257.4|40250.4|39974.9|39967.9|2392
1728957600000|2024-10-15 02:00:00|40212.4|40205.4|40217.4|40210.4|40289.9|40282.9|40194.9|40187.9|1291
1728961200000|2024-10-15 03:00:00|40219.9|40212.9|40157.4|40150.4|40239.9|40232.9|40112.4|40105.4|857
1728964800000|2024-10-15 04:00:00|40159.9|40152.9|40129.9|40122.9|40184.9|40177.9|40119.9|40112.9|699
1728968400000|2024-10-15 05:00:00|40127.4|40120.4|39984.9|39977.9|40144.9|40137.9|39939.9|39932.9|3352
1728972000000|2024-10-15 06:00:00|39974.9|39967.9|39832.4|39825.4|39974.9|39967.9|39802.4|39795.4|2634
1728975600000|2024-10-15 07:00:00|39834.9|39827.9|39817.4|39810.4|39872.4|39865.4|39789.9|39782.9|1168
1728979200000|2024-10-15 08:00:00|39812.4|39805.4|39769.9|39762.9|39812.4|39805.4|39679.9|39672.9|1342
1728982800000|2024-10-15 09:00:00|39774.9|39767.9|39702.4|39695.4|39779.9|39772.9|39682.4|39675.4|256
1728986400000|2024-10-15 10:00:00|39704.9|39697.9|39814.9|39807.9|39834.9|39827.9|39697.4|39690.4|258
1728990000000|2024-10-15 11:00:00|39817.4|39810.4|39894.9|39887.9|39914.9|39907.9|39812.4|39805.4|352
1728993600000|2024-10-15 12:00:00|39892.4|39885.4|39802.4|39795.4|39917.4|39910.4|39762.4|39755.4|531
1728997200000|2024-10-15 13:00:00|39804.9|39797.9|39759.9|39752.9|39864.9|39857.9|39757.4|39750.4|845
1729000800000|2024-10-15 14:00:00|39762.4|39755.4|39424.9|39417.9|39844.9|39837.9|39262.4|39255.4|3954
1729004400000|2024-10-15 15:00:00|39422.4|39415.4|39204.9|39197.9|39489.9|39482.9|39199.9|39192.9|1666
1729008000000|2024-10-15 16:00:00|39212.4|39205.4|39179.9|39172.9|39272.4|39265.4|39092.4|39085.4|2204
1729011600000|2024-10-15 17:00:00|39177.4|39170.4|39007.4|39000.4|39202.4|39195.4|38977.4|38970.4|1540
1729015200000|2024-10-15 18:00:00|39009.9|39002.9|38959.9|38952.9|39064.9|39057.9|38932.4|38925.4|901
1729018800000|2024-10-15 19:00:00|38964.9|38957.9|38944.9|38937.9|38974.9|38967.9|38839.9|38832.9|2695
1729022400000|2024-10-15 20:00:00|38949.9|38942.9|38966.4|38951.4|38966.4|38957.9|38897.4|38890.4|466
1729026000000|2024-10-15 21:00:00|38968.9|38953.9|38988.9|38958.9|38993.6|38966.4|38958.9|38943.9|14633
1729029600000|2024-10-15 22:00:00|38987.3|38957.3|38991.6|38976.6|39006.6|38991.6|38929.1|38914.1|105
1729033200000|2024-10-15 23:00:00|38989.1|38974.1|39002.6|38995.6|39127.6|39120.6|38989.1|38974.1|10723
1729036800000|2024-10-16 00:00:00|39022.6|39015.6|39282.6|39275.6|39325.1|39318.1|38877.6|38870.6|4005
1729040400000|2024-10-16 01:00:00|39280.1|39273.1|39202.6|39195.6|39300.1|39293.1|39140.1|39133.1|1365
1729044000000|2024-10-16 02:00:00|39205.1|39198.1|39102.6|39095.6|39210.1|39203.1|39080.1|39073.1|789
1729047600000|2024-10-16 03:00:00|39105.1|39098.1|39232.6|39225.6|39242.6|39235.6|39057.6|39050.6|850
1729051200000|2024-10-16 04:00:00|39230.1|39223.1|39260.1|39253.1|39270.1|39263.1|39150.1|39143.1|830
1729054800000|2024-10-16 05:00:00|39262.6|39255.6|39222.6|39215.6|39290.1|39283.1|39155.1|39148.1|1645
1729058400000|2024-10-16 06:00:00|39212.6|39205.6|39140.1|39133.1|39240.1|39233.1|39085.1|39078.1|2306
1729062000000|2024-10-16 07:00:00|39145.1|39138.1|39240.1|39233.1|39262.6|39255.6|39090.1|39083.1|1306
1729065600000|2024-10-16 08:00:00|39237.6|39230.6|39200.1|39193.1|39245.1|39238.1|39165.1|39158.1|676
1729069200000|2024-10-16 09:00:00|39197.6|39190.6|39172.6|39165.6|39210.1|39203.1|39122.6|39115.6|720
1729072800000|2024-10-16 10:00:00|39175.1|39168.1|39225.1|39218.1|39230.1|39223.1|39150.1|39143.1|214
1729076400000|2024-10-16 11:00:00|39222.6|39215.6|39212.6|39205.6|39260.1|39253.1|39195.1|39188.1|277
1729080000000|2024-10-16 12:00:00|39210.1|39203.1|39300.1|39293.1|39322.6|39315.6|39200.1|39193.1|611
1729083600000|2024-10-16 13:00:00|39302.6|39295.6|39145.1|39138.1|39377.6|39370.6|39137.6|39130.6|1175
1729087200000|2024-10-16 14:00:00|39142.6|39135.6|39345.1|39338.1|39427.6|39420.6|39100.1|39093.1|2380
1729090800000|2024-10-16 15:00:00|39347.6|39340.6|39315.1|39308.1|39375.1|39368.1|39290.1|39283.1|886
1729094400000|2024-10-16 16:00:00|39312.6|39305.6|39387.6|39380.6|39395.1|39388.1|39305.1|39298.1|385
1729098000000|2024-10-16 17:00:00|39390.1|39383.1|39377.6|39370.6|39400.1|39393.1|39335.1|39328.1|257
1729101600000|2024-10-16 18:00:00|39375.1|39368.1|39415.1|39408.1|39502.6|39495.6|39360.1|39353.1|803
1729105200000|2024-10-16 19:00:00|39412.6|39405.6|39432.6|39425.6|39480.1|39473.1|39410.1|39403.1|1192
1729108800000|2024-10-16 20:00:00|39430.1|39423.1|39464.1|39449.1|39466.6|39451.6|39405.1|39398.1|249
1729112400000|2024-10-16 21:00:00|39466.6|39451.6|39449.3|39419.3|39466.6|39451.6|39421.6|39406.6|9492
1729116000000|2024-10-16 22:00:00|39449.2|39419.2|39459.7|39444.7|39467.2|39452.2|39429.7|39414.7|39
1729119600000|2024-10-16 23:00:00|39462.2|39447.2|39363.2|39356.2|39470.7|39463.7|39325.7|39318.7|7614
1729123200000|2024-10-17 00:00:00|39343.2|39336.2|39193.2|39186.2|39343.2|39336.2|39158.2|39151.2|2193
1729126800000|2024-10-17 01:00:00|39195.7|39188.7|39015.7|39008.7|39195.7|39188.7|38950.7|38943.7|1674
1729130400000|2024-10-17 02:00:00|39013.2|39006.2|38950.7|38943.7|39025.7|39018.7|38768.2|38761.2|1305
1729134000000|2024-10-17 03:00:00|38948.2|38941.2|39013.2|39006.2|39048.2|39041.2|38943.2|38936.2|624
1729137600000|2024-10-17 04:00:00|39008.2|39001.2|38983.2|38976.2|39020.7|39013.7|38933.2|38926.2|651
1729141200000|2024-10-17 05:00:00|38980.7|38973.7|38968.2|38961.2|39178.2|39171.2|38958.2|38951.2|2283
1729144800000|2024-10-17 06:00:00|38965.7|38958.7|39153.2|39146.2|39213.2|39206.2|38965.7|38958.7|2649
1729148400000|2024-10-17 07:00:00|39148.2|39141.2|39190.7|39183.7|39248.2|39241.2|39098.2|39091.2|1142
1729152000000|2024-10-17 08:00:00|39188.2|39181.2|39305.7|39298.7|39320.7|39313.7|39188.2|39181.2|795
1729155600000|2024-10-17 09:00:00|39303.2|39296.2|39205.7|39198.7|39305.7|39298.7|39155.7|39148.7|631
1729159200000|2024-10-17 10:00:00|39208.2|39201.2|39245.7|39238.7|39245.7|39238.7|39195.7|39188.7|186
1729162800000|2024-10-17 11:00:00|39240.7|39233.7|39190.7|39183.7|39260.7|39253.7|39160.7|39153.7|347
1729166400000|2024-10-17 12:00:00|39193.2|39186.2|39320.7|39313.7|39428.2|39421.2|39183.2|39176.2|1965
1729170000000|2024-10-17 13:00:00|39323.2|39316.2|39198.2|39191.2|39400.7|39393.7|39120.7|39113.7|1677
1729173600000|2024-10-17 14:00:00|39200.7|39193.7|39203.2|39196.2|39238.2|39231.2|39118.2|39111.2|1167
1729177200000|2024-10-17 15:00:00|39205.7|39198.7|39320.7|39313.7|39320.7|39313.7|39138.2|39131.2|955
1729180800000|2024-10-17 16:00:00|39318.2|39311.2|39298.2|39291.2|39355.7|39348.7|39255.7|39248.7|509
1729184400000|2024-10-17 17:00:00|39300.7|39293.7|39283.2|39276.2|39310.7|39303.7|39240.7|39233.7|376
1729188000000|2024-10-17 18:00:00|39285.7|39278.7|39208.2|39201.2|39293.2|39286.2|39150.7|39143.7|505
1729191600000|2024-10-17 19:00:00|39210.7|39203.7|39183.2|39176.2|39248.2|39241.2|39160.7|39153.7|575
1729195200000|2024-10-17 20:00:00|39185.7|39178.7|39227.2|39212.2|39232.2|39221.2|39180.7|39173.7|325
1729198800000|2024-10-17 21:00:00|39224.7|39209.7|39248.7|39218.7|39250.3|39224.7|39224.7|39209.7|9614
1729202400000|2024-10-17 22:00:00|39244.6|39214.6|39267.4|39252.4|39289.9|39274.9|39217.4|39202.4|44
1729206000000|2024-10-17 23:00:00|39269.9|39254.9|39148.4|39141.4|39300.9|39293.9|39148.4|39141.4|7240
1729209600000|2024-10-18 00:00:00|39138.4|39131.4|39063.4|39056.4|39215.9|39208.9|38998.4|38991.4|2143
1729213200000|2024-10-18 01:00:00|39065.9|39058.9|39035.9|39028.9|39080.9|39073.9|38975.9|38968.9|964
1729216800000|2024-10-18 02:00:00|39033.4|39026.4|39070.9|39063.9|39140.9|39133.9|39005.9|38998.9|892
1729220400000|2024-10-18 03:00:00|39068.4|39061.4|38940.9|38933.9|39080.9|39073.9|38910.9|38903.9|888
1729224000000|2024-10-18 04:00:00|38938.4|38931.4|38948.4|38941.4|38978.4|38971.4|38910.9|38903.9|651
1729227600000|2024-10-18 05:00:00|38945.9|38938.9|38975.9|38968.9|39035.9|39028.9|38925.9|38918.9|1275
1729231200000|2024-10-18 06:00:00|38990.9|38983.9|39038.4|39031.4|39068.4|39061.4|38973.4|38966.4|1440
1729234800000|2024-10-18 07:00:00|39040.9|39033.9|39163.4|39156.4|39175.9|39168.9|39038.4|39031.4|751
1729238400000|2024-10-18 08:00:00|39160.9|39153.9|39160.9|39153.9|39185.9|39178.9|39108.4|39101.4|318
1729242000000|2024-10-18 09:00:00|39163.4|39156.4|39145.9|39138.9|39188.4|39181.4|39125.9|39118.9|203
1729245600000|2024-10-18 10:00:00|39150.9|39143.9|39188.4|39181.4|39188.4|39181.4|38998.4|38991.4|771
1729249200000|2024-10-18 11:00:00|39185.9|39178.9|39228.4|39221.4|39278.4|39271.4|39175.9|39168.9|457
1729252800000|2024-10-18 12:00:00|39230.9|39223.9|39170.9|39163.9|39263.4|39256.4|39155.9|39148.9|339
1729256400000|2024-10-18 13:00:00|39168.4|39161.4|39158.4|39151.4|39238.4|39231.4|39115.9|39108.9|1036
1729260000000|2024-10-18 14:00:00|39155.9|39148.9|39098.4|39091.4|39185.9|39178.9|39095.9|39088.9|1286
1729263600000|2024-10-18 15:00:00|39095.9|39088.9|39073.4|39066.4|39143.4|39136.4|39055.9|39048.9|767
1729267200000|2024-10-18 16:00:00|39070.9|39063.9|39065.9|39058.9|39098.4|39091.4|39030.9|39023.9|366
1729270800000|2024-10-18 17:00:00|39063.4|39056.4|39143.4|39136.4|39178.4|39171.4|39060.9|39053.9|525
1729274400000|2024-10-18 18:00:00|39140.9|39133.9|39155.9|39148.9|39165.9|39158.9|39100.9|39093.9|209
1729278000000|2024-10-18 19:00:00|39150.9|39143.9|39160.9|39153.9|39168.4|39161.4|39110.9|39103.9|474
1729281600000|2024-10-18 20:00:00|39155.9|39148.9|39172.4|39157.4|39182.4|39173.9|39148.4|39141.4|272
1729461600000|2024-10-20 22:00:00|39209.9|39194.9|39167.4|39152.4|39262.4|39247.4|39167.4|39152.4|182
1729465200000|2024-10-20 23:00:00|39164.9|39149.9|38963.4|38956.4|39197.4|39182.4|38930.9|38923.9|6500
1729468800000|2024-10-21 00:00:00|39013.4|39006.4|38998.4|38991.4|39058.4|39051.4|38785.9|38778.9|2471
1729472400000|2024-10-21 01:00:00|39003.4|38996.4|39048.4|39041.4|39070.9|39063.9|38963.4|38956.4|989
1729476000000|2024-10-21 02:00:00|39050.9|39043.9|39128.4|39121.4|39130.9|39123.9|39048.4|39041.4|626
1729479600000|2024-10-21 03:00:00|39125.9|39118.9|39093|39086|39125.9|39118.9|39000.9|38993.9|814
1729483200000|2024-10-21 04:00:00|39095.5|39088.5|39055.5|39048.5|39120.5|39113.5|39043|39036|451
1729486800000|2024-10-21 05:00:00|39053|39046|39043|39036|39080.5|39073.5|39020.5|39013.5|972
1729490400000|2024-10-21 06:00:00|39028|39021|39020.5|39013.5|39043|39036|38993|38986|1047
1729494000000|2024-10-21 07:00:00|39023|39016|39175.5|39168.5|39215.5|39208.5|39020.5|39013.5|1499
1729497600000|2024-10-21 08:00:00|39173|39166|39188|39181|39208|39201|39143|39136|382
1729501200000|2024-10-21 09:00:00|39190.5|39183.5|39133|39126|39193|39186|39050.5|39043.5|483
1729504800000|2024-10-21 10:00:00|39130.5|39123.5|39038|39031|39158|39151|39030.5|39023.5|452
1729508400000|2024-10-21 11:00:00|39040.5|39033.5|38983|38976|39050.5|39043.5|38960.5|38953.5|351
1729512000000|2024-10-21 12:00:00|38985.5|38978.5|39050.5|39043.5|39068|39061|38963|38956|272
1729515600000|2024-10-21 13:00:00|39048|39041|39110.5|39103.5|39148|39141|39010.5|39003.5|854
1729519200000|2024-10-21 14:00:00|39113|39106|38923|38916|39155.5|39148.5|38893|38886|1310
1729522800000|2024-10-21 15:00:00|38928|38921|38920.5|38913.5|38945.5|38938.5|38733|38726|2157
1729526400000|2024-10-21 16:00:00|38918|38911|38938|38931|38953|38946|38870.5|38863.5|441
1729530000000|2024-10-21 17:00:00|38935.5|38928.5|39018|39011|39048|39041|38923|38916|746
1729533600000|2024-10-21 18:00:00|39023|39016|38973|38966|39023|39016|38955.5|38948.5|588
1729537200000|2024-10-21 19:00:00|38968|38961|39018|39011|39040.5|39033.5|38943|38936|622
1729540800000|2024-10-21 20:00:00|39020.5|39013.5|39144.5|39129.5|39153|39146|39005.5|38998.5|831
1729544400000|2024-10-21 21:00:00|39142|39127|39148|39118|39152|39132|39142|39117.8|8221
1729548000000|2024-10-21 22:00:00|39151.6|39121.6|39072.1|39057.1|39151.6|39121.6|39067.1|39052.1|105
1729551600000|2024-10-21 23:00:00|39069.6|39054.6|38965.6|38958.6|39104.6|39089.6|38938.1|38931.1|6681
1729555200000|2024-10-22 00:00:00|38955.6|38948.6|38510.6|38503.6|39005.6|38998.6|38505.6|38498.6|3118
1729558800000|2024-10-22 01:00:00|38505.6|38498.6|38430.6|38423.6|38575.6|38568.6|38200.6|38193.6|4282
1729562400000|2024-10-22 02:00:00|38428.1|38421.1|38383.1|38376.1|38505.6|38498.6|38368.1|38361.1|1326
1729566000000|2024-10-22 03:00:00|38378.1|38371.1|38476|38469|38506|38499|38353.1|38346.1|693
1729569600000|2024-10-22 04:00:00|38473.5|38466.5|38411|38404|38513.5|38506.5|38398.5|38391.5|949
1729573200000|2024-10-22 05:00:00|38408.5|38401.5|38416|38409|38538.5|38531.5|38393.5|38386.5|2659
1729576800000|2024-10-22 06:00:00|38423.5|38416.5|38483.5|38476.5|38488.5|38481.5|38393.5|38386.5|2589
1729580400000|2024-10-22 07:00:00|38486|38479|38548.5|38541.5|38593.5|38586.5|38436|38429|989
1729584000000|2024-10-22 08:00:00|38551|38544|38416|38409|38568.5|38561.5|38413.5|38406.5|960
1729587600000|2024-10-22 09:00:00|38413.5|38406.5|38278.5|38271.5|38421|38414|38248.5|38241.5|1266
1729591200000|2024-10-22 10:00:00|38281|38274|38253.5|38246.5|38308.5|38301.5|38231|38224|542
1729594800000|2024-10-22 11:00:00|38263.5|38256.5|38291|38284|38343.5|38336.5|38261|38254|701
1729598400000|2024-10-22 12:00:00|38293.5|38286.5|38321|38314|38351|38344|38221|38214|594
1729602000000|2024-10-22 13:00:00|38323.5|38316.5|38341|38334|38343.5|38336.5|38261|38254|818
1729605600000|2024-10-22 14:00:00|38343.5|38336.5|38313.5|38306.5|38413.5|38406.5|38231|38224|1505
1729609200000|2024-10-22 15:00:00|38318.5|38311.5|38276|38269|38323.5|38316.5|38223.5|38216.5|711
1729612800000|2024-10-22 16:00:00|38278.5|38271.5|38291|38284|38308.5|38301.5|38226|38219|490
1729616400000|2024-10-22 17:00:00|38288.5|38281.5|38383.5|38376.5|38398.5|38391.5|38288.5|38281.5|502
1729620000000|2024-10-22 18:00:00|38381|38374|38283.5|38276.5|38413.5|38406.5|38271|38264|812
1729623600000|2024-10-22 19:00:00|38281|38274|38373.5|38366.5|38408.5|38401.5|38276|38269|783
1729627200000|2024-10-22 20:00:00|38376|38369|38285|38270|38378.5|38371.5|38285|38270|350
1729630800000|2024-10-22 21:00:00|38282.5|38267.5|38254.3|38224.3|38305|38290|38242.2|38212.2|10467
1729634400000|2024-10-22 22:00:00|38249|38219|38260|38245|38295|38280|38230.9|38200.9|95
1729638000000|2024-10-22 23:00:00|38262.5|38247.5|38416|38409|38443.5|38436.5|38242.5|38227.5|7392
1729641600000|2024-10-23 00:00:00|38401|38394|38461|38454|38533.5|38526.5|38338.5|38331.5|2204
1729645200000|2024-10-23 01:00:00|38456|38449|38313.5|38306.5|38501|38494|38303.5|38296.5|1022
1729648800000|2024-10-23 02:00:00|38308.5|38301.5|38351|38344|38386|38379|38301|38294|724
1729652400000|2024-10-23 03:00:00|38348.5|38341.5|38083.5|38076.5|38386|38379|38078.5|38071.5|1318
1729656000000|2024-10-23 04:00:00|38078.5|38071.5|38141|38134|38193.5|38186.5|37986|37979|1623
1729659600000|2024-10-23 05:00:00|38138.5|38131.5|38083.5|38076.5|38173.5|38166.5|38073.5|38066.5|1772
1729663200000|2024-10-23 06:00:00|38096|38089|38038.5|38031.5|38118.5|38111.5|38031|38024|2113
1729666800000|2024-10-23 07:00:00|38043.5|38036.5|38086|38079|38208.5|38201.5|38026|38019|1171
1729670400000|2024-10-23 08:00:00|38083.5|38076.5|38028.5|38021.5|38171|38164|38011|38004|893
1729674000000|2024-10-23 09:00:00|38023.5|38016.5|38133.5|38126.5|38151|38144|38023.5|38016.5|501
1729677600000|2024-10-23 10:00:00|38131|38124|38026|38019|38131|38124|38011|38004|859
1729681200000|2024-10-23 11:00:00|38023.5|38016.5|38061|38054|38073.5|38066.5|38008.5|38001.5|369
1729684800000|2024-10-23 12:00:00|38063.5|38056.5|37891|37884|38068.5|38061.5|37878.5|37871.5|1656
1729688400000|2024-10-23 13:00:00|37893.5|37886.5|37966|37959|38001|37994|37846|37839|990
1729692000000|2024-10-23 14:00:00|37963.5|37956.5|37936|37929|38033.5|38026.5|37843.5|37836.5|1352
1729695600000|2024-10-23 15:00:00|37933.5|37926.5|37908.5|37901.5|37966|37959|37786|37779|1515
1729699200000|2024-10-23 16:00:00|37906|37899|37878.5|37871.5|37928.5|37921.5|37811|37804|1483
1729702800000|2024-10-23 17:00:00|37876|37869|37748.5|37741.5|37881|37874|37713.5|37706.5|1758
1729706400000|2024-10-23 18:00:00|37746|37739|37763.5|37756.5|37768.5|37761.5|37633.5|37626.5|897
1729710000000|2024-10-23 19:00:00|37761|37754|37841|37834|37848.5|37841.5|37723.5|37716.5|1430
1729713600000|2024-10-23 20:00:00|37838.5|37831.5|37865|37850|37906|37899|37821|37814|494
1729717200000|2024-10-23 21:00:00|37862.5|37847.5|37893.9|37863.9|37897.6|37867.6|37847.5|37832.5|12085
1729720800000|2024-10-23 22:00:00|37896.9|37866.9|37830|37815|37898|37868|37827.5|37812.5|96
1729724400000|2024-10-23 23:00:00|37827.5|37812.5|37816|37809|37896|37889|37763.5|37756.5|8871
1729728000000|2024-10-24 00:00:00|37791|37784|38326|38319|38341|38334|37721|37714|4549
1729731600000|2024-10-24 01:00:00|38323.5|38316.5|38203.5|38196.5|38326|38319|38168.5|38161.5|1808
1729735200000|2024-10-24 02:00:00|38201|38194|38191.5|38184.5|38206|38199|38118.5|38111.5|1095
1729738800000|2024-10-24 03:00:00|38194|38187|38166.5|38159.5|38286.5|38279.5|38164|38157|895
1729742400000|2024-10-24 04:00:00|38171.5|38164.5|38139|38132|38171.5|38164.5|38021.5|38014.5|1186
1729746000000|2024-10-24 05:00:00|38141.5|38134.5|38199|38192|38231.5|38224.5|38111.5|38104.5|1662
1729749600000|2024-10-24 06:00:00|38191.5|38184.5|38069|38062|38211.5|38204.5|38066.5|38059.5|1739
1729753200000|2024-10-24 07:00:00|38074|38067|38169|38162|38299|38292|38074|38067|1169
1729756800000|2024-10-24 08:00:00|38164|38157|38134|38127|38214|38207|38094|38087|606
1729760400000|2024-10-24 09:00:00|38131.5|38124.5|38089|38082|38141.5|38134.5|38064|38057|379
1729764000000|2024-10-24 10:00:00|38094|38087|38114|38107|38149|38142|38066.5|38059.5|288
1729767600000|2024-10-24 11:00:00|38111.5|38104.5|38156.5|38149.5|38171.5|38164.5|38079|38072|428
1729771200000|2024-10-24 12:00:00|38159|38152|37966.5|37959.5|38174|38167|37944|37937|1652
1729774800000|2024-10-24 13:00:00|37969|37962|38124|38117|38146.5|38139.5|37939|37932|2072
1729778400000|2024-10-24 14:00:00|38126.5|38119.5|37924|37917|38164|38157|37904|37897|1348
1729782000000|2024-10-24 15:00:00|37926.5|37919.5|37919|37912|37994|37987|37849|37842|1019
1729785600000|2024-10-24 16:00:00|37916.5|37909.5|37966.5|37959.5|37969|37962|37834|37827|1017
1729789200000|2024-10-24 17:00:00|37964|37957|37949|37942|38031.5|38024.5|37941.5|37934.5|450
1729792800000|2024-10-24 18:00:00|37951.5|37944.5|38044|38037|38046.5|38039.5|37929|37922|509
1729796400000|2024-10-24 19:00:00|38039|38032|38084|38077|38109|38102|38021.5|38014.5|844
1729800000000|2024-10-24 20:00:00|38081.5|38074.5|38085.5|38070.5|38109|38102|38049|38042|320
1729803600000|2024-10-24 21:00:00|38080.5|38065.5|38118.1|38088.1|38118.2|38093|38078|38063|11043
1729807200000|2024-10-24 22:00:00|38117|38087|38090.5|38075.5|38128|38113|38080.5|38065.5|24
1729810800000|2024-10-24 23:00:00|38093|38078|38021.5|38014.5|38124|38117|37999|37992|7998
1729814400000|2024-10-25 00:00:00|38031.5|38024.5|37851.5|37844.5|38054|38047|37819|37812|1979
1729818000000|2024-10-25 01:00:00|37849|37842|37789|37782|37929|37922|37754|37747|1314
1729821600000|2024-10-25 02:00:00|37791.5|37784.5|37851.5|37844.5|37859|37852|37749|37742|976
1729825200000|2024-10-25 03:00:00|37854|37847|37776.5|37769.5|37899|37892|37754|37747|738
1729828800000|2024-10-25 04:00:00|37779|37772|37826.5|37819.5|37829|37822|37724|37717|1179
1729832400000|2024-10-25 05:00:00|37829|37822|37906.5|37899.5|37924|37917|37784|37777|1905
1729836000000|2024-10-25 06:00:00|37909|37902|37934|37927|38011.5|38004.5|37894|37887|2258
1729839600000|2024-10-25 07:00:00|37939|37932|38116.5|38109.5|38119|38112|37934|37927|731
1729843200000|2024-10-25 08:00:00|38111.5|38104.5|38119|38112|38146.5|38139.5|38044|38037|708
1729846800000|2024-10-25 09:00:00|38116.5|38109.5|38174|38167|38219|38212|38114|38107|515
1729850400000|2024-10-25 10:00:00|38171.5|38164.5|38101.5|38094.5|38206.5|38199.5|38094|38087|353
1729854000000|2024-10-25 11:00:00|38099|38092|38136.5|38129.5|38149|38142|38064|38057|500
1729857600000|2024-10-25 12:00:00|38134|38127|38199|38192|38239|38232|38134|38127|458
1729861200000|2024-10-25 13:00:00|38201.5|38194.5|38251.5|38244.5|38281.5|38274.5|38164|38157|1198
1729864800000|2024-10-25 14:00:00|38256.5|38249.5|38299|38292|38369|38362|38244|38237|1175
1729868400000|2024-10-25 15:00:00|38304|38297|38156.5|38149.5|38316.5|38309.5|38129|38122|784
1729872000000|2024-10-25 16:00:00|38154|38147|38191.5|38184.5|38226.5|38219.5|38116.5|38109.5|541
1729875600000|2024-10-25 17:00:00|38189|38182|38014|38007|38196.5|38189.5|37966.5|37959.5|928
1729879200000|2024-10-25 18:00:00|38019|38012|38056.5|38049.5|38099|38092|37964|37957|1046
1729882800000|2024-10-25 19:00:00|38054|38047|38086.5|38079.5|38106.5|38099.5|38031.5|38024.5|803
1729886400000|2024-10-25 20:00:00|38089|38082|38060.5|38045.5|38106.5|38099.5|38034|38027|485
1730066400000|2024-10-27 22:00:00|37360.5|37345.5|37553|37538|37668|37653|37360.5|37345.5|1037
1730070000000|2024-10-27 23:00:00|37550.5|37535.5|37796.8|37789.8|37819.3|37812.3|37418.3|37403.3|8312
1730073600000|2024-10-28 00:00:00|37799.3|37792.3|38506.8|38499.8|38684.3|38677.3|37744.3|37737.3|7874
1730077200000|2024-10-28 01:00:00|38501.8|38494.8|38561.8|38554.8|38619.3|38612.3|38451.8|38444.8|2462
1730080800000|2024-10-28 02:00:00|38564.3|38557.3|38574.3|38567.3|38589.3|38582.3|38429.3|38422.3|1571
1730084400000|2024-10-28 03:00:00|38571.8|38564.8|38526.8|38519.8|38619.3|38612.3|38464.3|38457.3|1335
1730088000000|2024-10-28 04:00:00|38524.3|38517.3|38709.3|38702.3|38724.3|38717.3|38504.3|38497.3|1610
1730091600000|2024-10-28 05:00:00|38706.8|38699.8|38666.8|38659.8|38769.3|38762.3|38599.3|38592.3|2077
1730095200000|2024-10-28 06:00:00|38649.3|38642.3|38624.3|38617.3|38701.8|38694.8|38581.8|38574.8|3294
1730098800000|2024-10-28 07:00:00|38629.3|38622.3|38684.3|38677.3|38711.8|38704.8|38616.8|38609.8|346
1730102400000|2024-10-28 08:00:00|38691.8|38684.8|38594.3|38587.3|38751.8|38744.8|38566.8|38559.8|1122
1730106000000|2024-10-28 09:00:00|38596.8|38589.8|38461.8|38454.8|38596.8|38589.8|38399.3|38392.3|947
1730109600000|2024-10-28 10:00:00|38459.3|38452.3|38304.3|38297.3|38466.8|38459.8|38296.8|38289.8|871
1730113200000|2024-10-28 11:00:00|38301.8|38294.8|38346.8|38339.8|38376.8|38369.8|38259.3|38252.3|1021
1730116800000|2024-10-28 12:00:00|38349.3|38342.3|38424.3|38417.3|38429.3|38422.3|38269.3|38262.3|828
1730120400000|2024-10-28 13:00:00|38426.8|38419.8|38419.3|38412.3|38471.8|38464.8|38366.8|38359.8|913
1730124000000|2024-10-28 14:00:00|38421.8|38414.8|38529.3|38522.3|38556.8|38549.8|38394.3|38387.3|1003
1730127600000|2024-10-28 15:00:00|38534.3|38527.3|38674.3|38667.3|38694.3|38687.3|38476.8|38469.8|1687
1730131200000|2024-10-28 16:00:00|38676.8|38669.8|38609.3|38602.3|38714.3|38707.3|38609.3|38602.3|1355
1730134800000|2024-10-28 17:00:00|38606.8|38599.8|38614.3|38607.3|38664.3|38657.3|38571.8|38564.8|797
1730138400000|2024-10-28 18:00:00|38616.8|38609.8|38614.3|38607.3|38666.8|38659.8|38584.3|38577.3|421
1730142000000|2024-10-28 19:00:00|38609.3|38602.3|38601.8|38594.8|38656.8|38649.8|38584.3|38577.3|716
1730145600000|2024-10-28 20:00:00|38604.3|38597.3|38638.3|38623.3|38644.3|38637.3|38601.8|38594.8|298
1730149200000|2024-10-28 21:00:00|38635.8|38620.8|38627.4|38597.4|38653.3|38638.3|38605.8|38590.8|17723
1730152800000|2024-10-28 22:00:00|38626.4|38596.4|38583.3|38568.3|38695.8|38680.8|38568.3|38553.3|80
1730156400000|2024-10-28 23:00:00|38568.3|38553.3|38501.8|38494.8|38623.3|38614.8|38496.8|38489.8|6436
1730160000000|2024-10-29 00:00:00|38556.8|38549.8|38709.3|38702.3|38714.3|38707.3|38416.8|38409.8|2508
1730163600000|2024-10-29 01:00:00|38706.8|38699.8|38804.3|38797.3|38911.8|38904.8|38644.3|38637.3|2406
1730167200000|2024-10-29 02:00:00|38801.8|38794.8|38880|38873|38897.5|38890.5|38769.3|38762.3|1090
1730170800000|2024-10-29 03:00:00|38877.5|38870.5|38815|38808|38960|38953|38785|38778|960
1730174400000|2024-10-29 04:00:00|38820|38813|38862.5|38855.5|38865|38858|38762.5|38755.5|713
1730178000000|2024-10-29 05:00:00|38860|38853|38895|38888|38915|38908|38835|38828|1222
1730181600000|2024-10-29 06:00:00|38900|38893|38985|38978|38990|38983|38875|38868|2596
1730185200000|2024-10-29 07:00:00|39000|38993|39065|39058|39150|39143|38995|38988|975
1730188800000|2024-10-29 08:00:00|39067.5|39060.5|39137.5|39130.5|39192.5|39185.5|38985|38978|2054
1730192400000|2024-10-29 09:00:00|39140|39133|39182.5|39175.5|39185|39178|39075|39068|529
1730196000000|2024-10-29 10:00:00|39180|39173|39085|39078|39200|39193|39075|39068|448
1730199600000|2024-10-29 11:00:00|39087.5|39080.5|39120|39113|39137.5|39130.5|39055|39048|281
1730203200000|2024-10-29 12:00:00|39117.5|39110.5|39070|39063|39155|39148|39065|39058|538
1730206800000|2024-10-29 13:00:00|39075|39068|38997.5|38990.5|39095|39088|38920|38913|1315
1730210400000|2024-10-29 14:00:00|38985|38978|39067.5|39060.5|39072.5|39065.5|38877.5|38870.5|1879
1730214000000|2024-10-29 15:00:00|39065|39058|39105|39098|39155|39148|39010|39003|1057
1730217600000|2024-10-29 16:00:00|39107.5|39100.5|39167.5|39160.5|39175|39168|39075|39068|1001
1730221200000|2024-10-29 17:00:00|39165|39158|39185|39178|39232.5|39225.5|39157.5|39150.5|1323
1730224800000|2024-10-29 18:00:00|39187.5|39180.5|39237.5|39230.5|39285|39278|39180|39173|486
1730228400000|2024-10-29 19:00:00|39235|39228|39165|39158|39270|39263|39135|39128|817
1730232000000|2024-10-29 20:00:00|39167.5|39160.5|39196.5|39181.5|39215|39208|39155|39148|449
1730235600000|2024-10-29 21:00:00|39184|39169|39187.8|39157.8|39192.8|39171.5|39164|39139.2|9692
1730239200000|2024-10-29 22:00:00|39197.9|39167.9|39299|39284|39321.5|39306.5|39184.5|39154.5|118
1730242800000|2024-10-29 23:00:00|39294|39279|39115|39108|39319|39304|39010|39003|8339
1730246400000|2024-10-30 00:00:00|39142.5|39135.5|39235.1|39228.1|39330.1|39323.1|39122.5|39115.5|1969
1730250000000|2024-10-30 01:00:00|39230.1|39223.1|39327.6|39320.6|39345.1|39338.1|39192.6|39185.6|1080
1730253600000|2024-10-30 02:00:00|39330.1|39323.1|39400.1|39393.1|39425.1|39418.1|39305.1|39298.1|1215
1730257200000|2024-10-30 03:00:00|39397.6|39390.6|39370.1|39363.1|39445.1|39438.1|39340.1|39333.1|874
1730260800000|2024-10-30 04:00:00|39372.6|39365.6|39310.1|39303.1|39380.1|39373.1|39270.1|39263.1|789
1730264400000|2024-10-30 05:00:00|39312.6|39305.6|39330.1|39323.1|39362.6|39355.6|39225.1|39218.1|1630
1730268000000|2024-10-30 06:00:00|39295.1|39288.1|39532.6|39525.6|39537.6|39530.6|39287.6|39280.6|3288
1730271600000|2024-10-30 07:00:00|39537.6|39530.6|39650.1|39643.1|39672.6|39665.6|39512.6|39505.6|1330
1730275200000|2024-10-30 08:00:00|39652.6|39645.6|39480.1|39473.1|39722.6|39715.6|39430.1|39423.1|1141
1730278800000|2024-10-30 09:00:00|39475.1|39468.1|39535.1|39528.1|39655.1|39648.1|39465.1|39458.1|1237
1730282400000|2024-10-30 10:00:00|39532.6|39525.6|39415.1|39408.1|39547.6|39540.6|39390.1|39383.1|1066
1730286000000|2024-10-30 11:00:00|39422.6|39415.6|39420.1|39413.1|39475.1|39468.1|39365.1|39358.1|933
1730289600000|2024-10-30 12:00:00|39417.6|39410.6|39400.1|39393.1|39495.1|39488.1|39347.6|39340.6|1122
1730293200000|2024-10-30 13:00:00|39402.6|39395.6|39357.6|39350.6|39405.1|39398.1|39247.6|39240.6|1259
1730296800000|2024-10-30 14:00:00|39355.1|39348.1|39332.6|39325.6|39462.6|39455.6|39317.6|39310.6|1352
1730300400000|2024-10-30 15:00:00|39330.1|39323.1|39390.1|39383.1|39442.6|39435.6|39330.1|39323.1|658
1730304000000|2024-10-30 16:00:00|39387.6|39380.6|39377.6|39370.6|39402.6|39395.6|39280.1|39273.1|892
1730307600000|2024-10-30 17:00:00|39375.1|39368.1|39277.6|39270.6|39445.1|39438.1|39230.1|39223.1|776
1730311200000|2024-10-30 18:00:00|39275.1|39268.1|39322.6|39315.6|39370.1|39363.1|39275.1|39268.1|409
1730314800000|2024-10-30 19:00:00|39317.6|39310.6|39292.6|39285.6|39340.1|39333.1|39262.6|39255.6|940
1730318400000|2024-10-30 20:00:00|39300.1|39293.1|39279.1|39264.1|39330.1|39323.1|39250.1|39243.1|750
1730322000000|2024-10-30 21:00:00|39276.6|39261.6|39262.6|39232.6|39292.4|39269.1|39261.6|39232.6|10000
1730325600000|2024-10-30 22:00:00|39261.9|39231.9|39204.1|39189.1|39281.6|39266.6|39181.6|39166.6|252
1730329200000|2024-10-30 23:00:00|39206.6|39191.6|39200.1|39193.1|39262.6|39255.6|39150.1|39143.1|11256
1730332800000|2024-10-31 00:00:00|39197.6|39190.6|39007.6|39000.6|39252.6|39245.6|39000.1|38993.1|2747
1730336400000|2024-10-31 01:00:00|39005.1|38998.1|39100.5|39093.5|39167.6|39160.6|39000.1|38993.1|1138
1730340000000|2024-10-31 02:00:00|39098|39091|39180.5|39173.5|39203|39196|39063|39056|1042
1730343600000|2024-10-31 03:00:00|39183|39176|39035.5|39028.5|39193|39186|38983|38976|1303
1730347200000|2024-10-31 04:00:00|39033|39026|38923|38916|39048|39041|38833|38826|2336
1730350800000|2024-10-31 05:00:00|38925.5|38918.5|39103|39096|39183|39176|38898|38891|2220
1730354400000|2024-10-31 06:00:00|39118|39111|38808|38801|39155.5|39148.5|38793|38786|4379
1730358000000|2024-10-31 07:00:00|38805.5|38798.5|38768|38761|38933|38926|38735.5|38728.5|2204
1730361600000|2024-10-31 08:00:00|38765.5|38758.5|38618|38611|38765.5|38758.5|38425.5|38418.5|2915
1730365200000|2024-10-31 09:00:00|38615.5|38608.5|38675.5|38668.5|38693|38686|38598|38591|607
1730368800000|2024-10-31 10:00:00|38678|38671|38705.5|38698.5|38705.5|38698.5|38588|38581|318
1730372400000|2024-10-31 11:00:00|38708|38701|38755.5|38748.5|38783|38776|38708|38701|722
1730376000000|2024-10-31 12:00:00|38750.5|38743.5|38703|38696|38773|38766|38645.5|38638.5|593
1730379600000|2024-10-31 13:00:00|38700.5|38693.5|38575.5|38568.5|38765.5|38758.5|38538|38531|1213
1730383200000|2024-10-31 14:00:00|38570.5|38563.5|38253|38246|38593|38586|38220.5|38213.5|2084
1730386800000|2024-10-31 15:00:00|38248|38241|38218|38211|38333|38326|38113|38106|1977
1730390400000|2024-10-31 16:00:00|38215.5|38208.5|38375.5|38368.5|38388|38381|38175.5|38168.5|1895
1730394000000|2024-10-31 17:00:00|38373|38366|38190.5|38183.5|38375.5|38368.5|38165.5|38158.5|824
1730397600000|2024-10-31 18:00:00|38193|38186|38245.5|38238.5|38248|38241|38115.5|38108.5|1399
1730401200000|2024-10-31 19:00:00|38250.5|38243.5|38348|38341|38373|38366|38228|38221|1916
1730404800000|2024-10-31 20:00:00|38345.5|38338.5|38349.5|38334.5|38390.5|38383.5|38300.5|38293.5|714
1730408400000|2024-10-31 21:00:00|38347|38332|38371.7|38341.7|38391.4|38361.4|38332|38317|16822
1730412000000|2024-10-31 22:00:00|38386.2|38356.2|38374.5|38359.5|38459.5|38444.5|38312|38297|185
1730415600000|2024-10-31 23:00:00|38372|38357|38238|38231|38404.5|38396|38218|38211|13040
1730419200000|2024-11-01 00:00:00|38233|38226|38320.5|38313.5|38438|38431|38118|38111|4953
1730422800000|2024-11-01 01:00:00|38318|38311|38253.5|38246.5|38365.5|38358.5|38218.5|38211.5|1914
1730426400000|2024-11-01 02:00:00|38251|38244|38136|38129|38266|38259|38113.5|38106.5|1466
1730430000000|2024-11-01 03:00:00|38138.5|38131.5|38208.5|38201.5|38266|38259|38071|38064|1756
1730433600000|2024-11-01 04:00:00|38206|38199|38203.5|38196.5|38248.5|38241.5|38161|38154|1015
1730437200000|2024-11-01 05:00:00|38201|38194|38011|38004|38216|38209|37941|37934|5189
1730440800000|2024-11-01 06:00:00|38021|38014|38083.5|38076.5|38153.5|38146.5|38021|38014|4769
1730444400000|2024-11-01 07:00:00|38086|38079|38171|38164|38196|38189|38001|37994|1049
1730448000000|2024-11-01 08:00:00|38161|38154|38261|38254|38311|38304|38148.5|38141.5|1516
1730451600000|2024-11-01 09:00:00|38263.5|38256.5|38318.5|38311.5|38351|38344|38248.5|38241.5|561
1730455200000|2024-11-01 10:00:00|38321|38314|38366|38359|38378.5|38371.5|38293.5|38286.5|307
1730458800000|2024-11-01 11:00:00|38363.5|38356.5|38361|38354|38411|38404|38321|38314|523
1730462400000|2024-11-01 12:00:00|38366|38359|38268.5|38261.5|38391|38384|38133.5|38126.5|1694
1730466000000|2024-11-01 13:00:00|38266|38259|38498.5|38491.5|38541|38534|38236|38229|2214
1730469600000|2024-11-01 14:00:00|38503.5|38496.5|38563.5|38556.5|38621|38614|38436|38429|2042
1730473200000|2024-11-01 15:00:00|38561|38554|38673.5|38666.5|38696|38689|38556|38549|1183
1730476800000|2024-11-01 16:00:00|38671|38664|38611|38604|38781|38774|38588.5|38581.5|1695
1730480400000|2024-11-01 17:00:00|38613.5|38606.5|38543.5|38536.5|38671|38664|38533.5|38526.5|726
1730484000000|2024-11-01 18:00:00|38541|38534|38603.5|38596.5|38606|38599|38503.5|38496.5|470
1730487600000|2024-11-01 19:00:00|38601|38594|38563.5|38556.5|38636|38629|38511|38504|828
1730491200000|2024-11-01 20:00:00|38566|38559|38566|38559|38608.5|38601.5|38558.5|38551.5|129
1730674800000|2024-11-03 23:00:00|38447.5|38432.5|38313.5|38306.5|38480|38465|38278.5|38271.5|9433
1730678400000|2024-11-04 00:00:00|38321|38314|38343.5|38336.5|38376|38369|38246|38239|532
1730682000000|2024-11-04 01:00:00|38346|38339|38453.5|38446.5|38463.5|38456.5|38316|38309|448
1730685600000|2024-11-04 02:00:00|38461|38454|38488.5|38481.5|38561|38554|38438.5|38431.5|343
1730689200000|2024-11-04 03:00:00|38486|38479|38491.7|38484.7|38499.2|38492.2|38421|38414|154
1730692800000|2024-11-04 04:00:00|38489.2|38482.2|38534.2|38527.2|38541.7|38534.7|38484.2|38477.2|142
1730696400000|2024-11-04 05:00:00|38531.7|38524.7|38529.2|38522.2|38554.2|38547.2|38491.7|38484.7|142
1730700000000|2024-11-04 06:00:00|38526.7|38519.7|38569.2|38562.2|38621.7|38614.7|38526.7|38519.7|385
1730703600000|2024-11-04 07:00:00|38566.7|38559.7|38429.2|38422.2|38579.2|38572.2|38429.2|38422.2|277
1730707200000|2024-11-04 08:00:00|38439.2|38432.2|38479.2|38472.2|38571.7|38564.7|38414.2|38407.2|548
1730710800000|2024-11-04 09:00:00|38476.7|38469.7|38464.2|38457.2|38501.7|38494.7|38401.7|38394.7|426
1730714400000|2024-11-04 10:00:00|38461.7|38454.7|38494.2|38487.2|38526.7|38519.7|38456.7|38449.7|211
1730718000000|2024-11-04 11:00:00|38491.7|38484.7|38384.2|38377.2|38504.2|38497.2|38366.7|38359.7|238
1730721600000|2024-11-04 12:00:00|38386.7|38379.7|38439.2|38432.2|38446.7|38439.7|38321.7|38314.7|585
1730725200000|2024-11-04 13:00:00|38441.7|38434.7|38384.2|38377.2|38474.2|38467.2|38364.2|38357.2|377
1730728800000|2024-11-04 14:00:00|38379.2|38372.2|38374.2|38367.2|38484.2|38477.2|38261.7|38254.7|1284
1730732400000|2024-11-04 15:00:00|38371.7|38364.7|38579.2|38572.2|38654.2|38647.2|38361.7|38354.7|1137
1730736000000|2024-11-04 16:00:00|38584.2|38577.2|38329.2|38322.2|38651.7|38644.7|38296.7|38289.7|900
1730739600000|2024-11-04 17:00:00|38331.7|38324.7|38476.7|38469.7|38501.7|38494.7|38256.7|38249.7|556
1730743200000|2024-11-04 18:00:00|38479.2|38472.2|38509.2|38502.2|38566.7|38559.7|38389.2|38382.2|400
1730746800000|2024-11-04 19:00:00|38514.2|38507.2|38506.7|38499.7|38541.7|38534.7|38486.7|38479.7|226
1730750400000|2024-11-04 20:00:00|38501.7|38494.7|38374.2|38367.2|38511.7|38504.7|38321.7|38314.7|983
1730754000000|2024-11-04 21:00:00|38376.7|38369.7|38441.9|38411.9|38466.7|38459.7|38354.2|38347.2|217
1730757600000|2024-11-04 22:00:00|38440|38410|38437.5|38407.5|38441.4|38411.4|38433.2|38403.2|0
1730761200000|2024-11-04 23:00:00|38445.3|38415.3|38314.2|38307.2|38511.7|38504.7|38309.2|38302.2|4489
1730764800000|2024-11-05 00:00:00|38311.7|38304.7|38369.2|38362.2|38404.2|38397.2|38156.7|38149.7|2357
1730768400000|2024-11-05 01:00:00|38366.7|38359.7|38546.7|38539.7|38591.7|38584.7|38344.2|38337.2|1563
1730772000000|2024-11-05 02:00:00|38544.2|38537.2|38551.7|38544.7|38561.7|38554.7|38474.2|38467.2|706
1730775600000|2024-11-05 03:00:00|38546.7|38539.7|38506.7|38499.7|38591.7|38584.7|38476.7|38469.7|780
1730779200000|2024-11-05 04:00:00|38509.2|38502.2|38539.2|38532.2|38624.2|38617.2|38506.7|38499.7|839
1730782800000|2024-11-05 05:00:00|38541.7|38534.7|38609.2|38602.2|38639.2|38632.2|38539.2|38532.2|949
1730786400000|2024-11-05 06:00:00|38611.7|38604.7|38624.2|38617.2|38671.7|38664.7|38496.7|38489.7|4410
1730790000000|2024-11-05 07:00:00|38626.7|38619.7|38631.7|38624.7|38654.2|38647.2|38569.2|38562.2|321
1730793600000|2024-11-05 08:00:00|38639.2|38632.2|38639.2|38632.2|38671.7|38664.7|38556.7|38549.7|634
1730797200000|2024-11-05 09:00:00|38634.2|38627.2|38611.7|38604.7|38666.7|38659.7|38589.2|38582.2|305
1730800800000|2024-11-05 10:00:00|38609.2|38602.2|38619.2|38612.2|38636.7|38629.7|38539.2|38532.2|235
1730804400000|2024-11-05 11:00:00|38616.7|38609.7|38586.7|38579.7|38641.7|38634.7|38584.2|38577.2|283
1730808000000|2024-11-05 12:00:00|38584.2|38577.2|38636.7|38629.7|38644.2|38637.2|38576.7|38569.7|319
1730811600000|2024-11-05 13:00:00|38639.2|38632.2|38576.7|38569.7|38656.7|38649.7|38571.7|38564.7|184
1730815200000|2024-11-05 14:00:00|38574.2|38567.2|38841.7|38834.7|38844.2|38837.2|38536.7|38529.7|1410
1730818800000|2024-11-05 15:00:00|38859.2|38852.2|38949.2|38942.2|38966.7|38959.7|38844.2|38837.2|1448
1730822400000|2024-11-05 16:00:00|38951.7|38944.7|39096.7|39089.7|39101.7|39094.7|38916.7|38909.7|1235
1730826000000|2024-11-05 17:00:00|39091.7|39084.7|39029.2|39022.2|39096.7|39089.7|39004.2|38997.2|492
1730829600000|2024-11-05 18:00:00|39031.7|39024.7|38971.7|38964.7|39036.7|39029.7|38909.2|38902.2|432
1730833200000|2024-11-05 19:00:00|38974.2|38967.2|38931.7|38924.7|39041.7|39034.7|38904.2|38897.2|548
1730836800000|2024-11-05 20:00:00|38929.2|38922.2|38969.2|38962.2|38974.2|38967.2|38889.2|38882.2|763
1730840400000|2024-11-05 21:00:00|38964.2|38957.2|38992.9|38962.9|39021.7|39014.7|38939.2|38932.2|342
1730844000000|2024-11-05 22:00:00|38992.8|38962.8|38983.1|38953.1|38992.8|38962.8|38981.9|38951.9|0
1730847600000|2024-11-05 23:00:00|38980.6|38950.6|38801.7|38794.7|39005.7|38994.7|38781.7|38774.7|8340
1730851200000|2024-11-06 00:00:00|38799.2|38792.2|38951.7|38944.7|38981.7|38974.7|38689.2|38682.2|3385
1730854800000|2024-11-06 01:00:00|38949.2|38942.2|39079.2|39072.2|39079.2|39072.2|38946.7|38939.7|2245
1730858400000|2024-11-06 02:00:00|39074.2|39067.2|39692|39685|39709.5|39702.5|39061.7|39054.7|4663
1730862000000|2024-11-06 03:00:00|39694.5|39687.5|39549.5|39542.5|39847|39840|39442|39435|5603
1730865600000|2024-11-06 04:00:00|39554.5|39547.5|39342|39335|39577|39570|39302|39295|3212
1730869200000|2024-11-06 05:00:00|39339.5|39332.5|39449.5|39442.5|39467|39460|39152|39145|3636
1730872800000|2024-11-06 06:00:00|39447|39440|39669.5|39662.5|39774.5|39767.5|39342|39335|5527
1730876400000|2024-11-06 07:00:00|39677|39670|39764.5|39757.5|39807|39800|39632|39625|2030
1730880000000|2024-11-06 08:00:00|39754.5|39747.5|40104.5|40097.5|40172|40165|39754.5|39747.5|3032
1730883600000|2024-11-06 09:00:00|40102|40095|40074.5|40067.5|40114.5|40107.5|39904.5|39897.5|1301
1730887200000|2024-11-06 10:00:00|40079.5|40072.5|39984.5|39977.5|40134.5|40127.5|39952|39945|808
1730890800000|2024-11-06 11:00:00|39982|39975|39797|39790|40029.5|40022.5|39704.5|39697.5|911
1730894400000|2024-11-06 12:00:00|39799.5|39792.5|40104.5|40097.5|40124.5|40117.5|39767|39760|1457
1730898000000|2024-11-06 13:00:00|40107|40100|39927|39920|40112|40105|39832|39825|1101
1730901600000|2024-11-06 14:00:00|39929.5|39922.5|39539.5|39532.5|39974.5|39967.5|39427|39420|3563
1730905200000|2024-11-06 15:00:00|39542|39535|39607|39600|39729.5|39722.5|39457|39450|2994
1730908800000|2024-11-06 16:00:00|39612|39605|39674.5|39667.5|39702|39695|39534.5|39527.5|1381
1730912400000|2024-11-06 17:00:00|39667|39660|39787|39780|39797|39790|39639.5|39632.5|715
1730916000000|2024-11-06 18:00:00|39789.5|39782.5|39919.5|39912.5|39934.5|39927.5|39767|39760|597
1730919600000|2024-11-06 19:00:00|39922|39915|39849.5|39842.5|39997|39990|39812|39805|830
1730923200000|2024-11-06 20:00:00|39852|39845|40027|40020|40037|40030|39822|39815|1666
1730926800000|2024-11-06 21:00:00|40024.5|40017.5|40105.6|40075.6|40109.1|40090|40009.5|40002.5|374
1730930400000|2024-11-06 22:00:00|40105.7|40075.7|40084.3|40054.3|40105.7|40075.7|40077.4|40047.4|0
1730934000000|2024-11-06 23:00:00|40084.5|40054.5|39832|39825|40116|40101|39792|39785|16281
1730937600000|2024-11-07 00:00:00|39829.5|39822.5|39314.5|39307.5|39927|39920|39224.5|39217.5|5170
1730941200000|2024-11-07 01:00:00|39324.5|39317.5|39359.5|39352.5|39394.5|39387.5|39034.5|39027.5|3519
1730944800000|2024-11-07 02:00:00|39357|39350|39414.5|39407.5|39422|39415|39239.5|39232.5|1092
1730948400000|2024-11-07 03:00:00|39417|39410|39372|39365|39504.5|39497.5|39337|39330|1117
1730952000000|2024-11-07 04:00:00|39374.5|39367.5|39329.5|39322.5|39394.5|39387.5|39262|39255|916
1730955600000|2024-11-07 05:00:00|39332|39325|39399.5|39392.5|39402|39395|39314.5|39307.5|1405
1730959200000|2024-11-07 06:00:00|39397|39390|39264.5|39257.5|39419.5|39412.5|39204.5|39197.5|4263
1730962800000|2024-11-07 07:00:00|39259.5|39252.5|39162|39155|39269.5|39262.5|39134.5|39127.5|1076
1730966400000|2024-11-07 08:00:00|39169.5|39162.5|39377|39370|39384.5|39377.5|39162|39155|1424
1730970000000|2024-11-07 09:00:00|39382|39375|39302|39295|39407|39400|39297|39290|1247
1730973600000|2024-11-07 10:00:00|39299.5|39292.5|39334.5|39327.5|39339.5|39332.5|39264.5|39257.5|324
1730977200000|2024-11-07 11:00:00|39337|39330|39317|39310|39354.5|39347.5|39252|39245|313
1730980800000|2024-11-07 12:00:00|39314.5|39307.5|39322|39315|39367|39360|39297|39290|283
1730984400000|2024-11-07 13:00:00|39319.5|39312.5|39304.5|39297.5|39382|39375|39289.5|39282.5|369
1730988000000|2024-11-07 14:00:00|39307|39300|39482|39475|39499.5|39492.5|39289.5|39282.5|1475
1730991600000|2024-11-07 15:00:00|39477|39470|39477|39470|39522|39515|39392|39385|1799
1730995200000|2024-11-07 16:00:00|39479.5|39472.5|39459.5|39452.5|39487|39480|39324.5|39317.5|1283
1730998800000|2024-11-07 17:00:00|39462|39455|39527|39520|39532|39525|39444.5|39437.5|364
1731002400000|2024-11-07 18:00:00|39529.5|39522.5|39474.5|39467.5|39554.5|39547.5|39437|39430|496
1731006000000|2024-11-07 19:00:00|39472|39465|39614.5|39607.5|39617|39610|39442|39435|1135
1731009600000|2024-11-07 20:00:00|39612|39605|39682|39675|39694.5|39687.5|39537|39530|1814
1731013200000|2024-11-07 21:00:00|39679.5|39672.5|39718.7|39688.7|39724.5|39717.5|39669.5|39662.5|288
1731016800000|2024-11-07 22:00:00|39719.2|39689.2|39718.9|39688.9|39721.1|39691.1|39716.2|39686.2|0
1731020400000|2024-11-07 23:00:00|39721.8|39691.8|39844.5|39837.5|39934.5|39927.5|39619.5|39612.5|11955
1731024000000|2024-11-08 00:00:00|39849.5|39842.5|39699.5|39692.5|39917|39910|39554.5|39547.5|3299
1731027600000|2024-11-08 01:00:00|39697|39690|39462|39455|39704.5|39697.5|39449.5|39442.5|2058
1731031200000|2024-11-08 02:00:00|39457|39450|39514.5|39507.5|39537|39530|39422|39415|860
1731034800000|2024-11-08 03:00:00|39512|39505|39502|39495|39537|39530|39444.5|39437.5|625
1731038400000|2024-11-08 04:00:00|39497|39490|39444.5|39437.5|39509.5|39502.5|39392|39385|733
1731042000000|2024-11-08 05:00:00|39447|39440|39512|39505|39572|39565|39412|39405|1348
1731045600000|2024-11-08 06:00:00|39514.5|39507.5|39517|39510|39682|39675|39417|39410|5309
1731049200000|2024-11-08 07:00:00|39514.5|39507.5|39517|39510|39547|39540|39492|39485|331
1731052800000|2024-11-08 08:00:00|39519.5|39512.5|39249.5|39242.5|39519.5|39512.5|39242|39235|1740
1731056400000|2024-11-08 09:00:00|39252|39245|39162|39155|39302|39295|39162|39155|589
1731060000000|2024-11-08 10:00:00|39159.5|39152.5|39009.5|39002.5|39162|39155|38947|38940|1202
1731063600000|2024-11-08 11:00:00|39007|39000|39109.5|39102.5|39132|39125|38982|38975|971
1731067200000|2024-11-08 12:00:00|39112|39105|39102|39095|39137|39130|39064.5|39057.5|592
1731070800000|2024-11-08 13:00:00|39097|39090|39119.5|39112.5|39164.5|39157.5|39079.5|39072.5|473
1731074400000|2024-11-08 14:00:00|39124.5|39117.5|39139.5|39132.5|39177|39170|39072|39065|1004
1731078000000|2024-11-08 15:00:00|39144.5|39137.5|39137|39130|39174.5|39167.5|39032|39025|1064
1731081600000|2024-11-08 16:00:00|39139.5|39132.5|39122|39115|39204.5|39197.5|39094.5|39087.5|792
1731085200000|2024-11-08 17:00:00|39119.5|39112.5|39167|39160|39179.5|39172.5|39067|39060|558
1731088800000|2024-11-08 18:00:00|39169.5|39162.5|39122|39115|39184.5|39177.5|39069.5|39062.5|991
1731092400000|2024-11-08 19:00:00|39119.5|39112.5|39162|39155|39212|39205|39107|39100|568
1731096000000|2024-11-08 20:00:00|39169.5|39162.5|39127|39120|39184.5|39177.5|39084.5|39077.5|818
1731099600000|2024-11-08 21:00:00|39124.5|39117.5|39095.9|39065.9|39124.5|39117.5|39052|39045|268
1731279600000|2024-11-10 23:00:00|39143.5|39128.5|39354.5|39347.5|39367|39360|39118.5|39103.5|10049
1731283200000|2024-11-11 00:00:00|39357|39350|39527|39520|39614.5|39607.5|39357|39350|2974
1731286800000|2024-11-11 01:00:00|39524.5|39517.5|39439.5|39432.5|39532|39525|39387|39380|1263
1731290400000|2024-11-11 02:00:00|39442|39435|39412|39405|39444.5|39437.5|39322|39315|919
1731294000000|2024-11-11 03:00:00|39414.5|39407.5|39427|39420|39472|39465|39392|39385|1076
1731297600000|2024-11-11 04:00:00|39424.5|39417.5|39487|39480|39542|39535|39419.5|39412.5|877
1731301200000|2024-11-11 05:00:00|39484.5|39477.5|39484.5|39477.5|39549.5|39542.5|39454.5|39447.5|810
1731304800000|2024-11-11 06:00:00|39487|39480|39529.5|39522.5|39589.5|39582.5|39472|39465|2514
1731308400000|2024-11-11 07:00:00|39527|39520|39599.5|39592.5|39604.5|39597.5|39494.5|39487.5|659
1731312000000|2024-11-11 08:00:00|39589.5|39582.5|39627|39620|39699.5|39692.5|39572|39565|951
1731315600000|2024-11-11 09:00:00|39624.5|39617.5|39594.5|39587.5|39662|39655|39552|39545|342
1731319200000|2024-11-11 10:00:00|39592|39585|39549.5|39542.5|39617|39610|39544.5|39537.5|268
1731322800000|2024-11-11 11:00:00|39552|39545|39607|39600|39617|39610|39547|39540|112
1731326400000|2024-11-11 12:00:00|39612|39605|39737|39730|39782|39775|39612|39605|1022
1731330000000|2024-11-11 13:00:00|39739.5|39732.5|39737|39730|39784.5|39777.5|39702|39695|648
1731333600000|2024-11-11 14:00:00|39734.5|39727.5|39629.5|39622.5|39772|39765|39594.5|39587.5|1710
1731337200000|2024-11-11 15:00:00|39632|39625|39797|39790|39807|39800|39617|39610|941
1731340800000|2024-11-11 16:00:00|39794.5|39787.5|39734.5|39727.5|39817|39810|39687|39680|1173
1731344400000|2024-11-11 17:00:00|39732|39725|39674.5|39667.5|39752|39745|39672|39665|421
1731348000000|2024-11-11 18:00:00|39669.5|39662.5|39674.5|39667.5|39684.5|39677.5|39557|39550|768
1731351600000|2024-11-11 19:00:00|39677|39670|39687|39680|39687|39680|39629.5|39622.5|244
1731355200000|2024-11-11 20:00:00|39682|39675|39639.5|39632.5|39714.5|39707.5|39607|39600|827
1731358800000|2024-11-11 21:00:00|39642|39635|39635.5|39605.5|39687|39680|39607|39600|210
1731362400000|2024-11-11 22:00:00|39636|39606|39636.7|39606.7|39639.6|39609.6|39632|39602|0
1731366000000|2024-11-11 23:00:00|39642.7|39612.7|39709.7|39702.7|39729.7|39722.7|39557.2|39550.2|5458
1731369600000|2024-11-12 00:00:00|39704.7|39697.7|39734.7|39727.7|39817.2|39810.2|39567.2|39560.2|2321
1731373200000|2024-11-12 01:00:00|39737.2|39730.2|39799.7|39792.7|39874.7|39867.7|39672.2|39665.2|1749
1731376800000|2024-11-12 02:00:00|39792.2|39785.2|39479.7|39472.7|39844.7|39837.7|39329.7|39322.7|2580
1731380400000|2024-11-12 03:00:00|39477.2|39470.2|39382.2|39375.2|39597.2|39590.2|39379.7|39372.7|1283
1731384000000|2024-11-12 04:00:00|39384.7|39377.7|39217.2|39210.2|39447.2|39440.2|39169.7|39162.7|2170
1731387600000|2024-11-12 05:00:00|39219.7|39212.7|39279.7|39272.7|39312.2|39305.2|39134.7|39127.7|1944
1731391200000|2024-11-12 06:00:00|39282.2|39275.2|39417.2|39410.2|39432.2|39425.2|39277.2|39270.2|3594
1731394800000|2024-11-12 07:00:00|39412.2|39405.2|39499.7|39492.7|39577.2|39570.2|39402.2|39395.2|1230
1731398400000|2024-11-12 08:00:00|39494.7|39487.7|39489.7|39482.7|39529.7|39522.7|39384.7|39377.7|1577
1731402000000|2024-11-12 09:00:00|39484.7|39477.7|39442.2|39435.2|39522.2|39515.2|39432.2|39425.2|286
1731405600000|2024-11-12 10:00:00|39439.7|39432.7|39364.7|39357.7|39457.2|39450.2|39309.7|39302.7|522
1731409200000|2024-11-12 11:00:00|39367.2|39360.2|39407.2|39400.2|39417.2|39410.2|39359.7|39352.7|490
1731412800000|2024-11-12 12:00:00|39402.2|39395.2|39362.2|39355.2|39452.2|39445.2|39339.7|39332.7|463
1731416400000|2024-11-12 13:00:00|39364.7|39357.7|39502.2|39495.2|39502.2|39495.2|39337.2|39330.2|402
1731420000000|2024-11-12 14:00:00|39504.7|39497.7|39479.7|39472.7|39532.2|39525.2|39432.2|39425.2|740
1731423600000|2024-11-12 15:00:00|39482.2|39475.2|39287.2|39280.2|39487.2|39480.2|39277.2|39270.2|751
1731427200000|2024-11-12 16:00:00|39289.7|39282.7|39054.7|39047.7|39294.7|39287.7|39047.2|39040.2|2456
1731430800000|2024-11-12 17:00:00|39057.2|39050.2|39007.2|39000.2|39147.2|39140.2|38992.2|38985.2|1410
1731434400000|2024-11-12 18:00:00|38999.7|38992.7|39174.7|39167.7|39194.7|39187.7|38992.2|38985.2|780
1731438000000|2024-11-12 19:00:00|39172.2|39165.2|39242.2|39235.2|39277.2|39270.2|39164.7|39157.7|589
1731441600000|2024-11-12 20:00:00|39239.7|39232.7|39257.2|39250.2|39332.2|39325.2|39209.7|39202.7|1050
1731445200000|2024-11-12 21:00:00|39252.2|39245.2|39229|39199|39262.2|39255.2|39209.7|39196.3|184
1731448800000|2024-11-12 22:00:00|39230.4|39200.4|39226.9|39196.9|39235.2|39205.2|39225.2|39195.2|0
1731452400000|2024-11-12 23:00:00|39226.5|39196.5|39332.4|39325.4|39337.4|39330.4|39162.4|39155.4|7532
1731456000000|2024-11-13 00:00:00|39364.9|39357.9|39094.9|39087.9|39392.4|39385.4|39054.9|39047.9|3344
1731459600000|2024-11-13 01:00:00|39097.4|39090.4|38929.9|38922.9|39107.4|39100.4|38812.4|38805.4|2899
1731463200000|2024-11-13 02:00:00|38934.9|38927.9|39057.6|39050.6|39062.6|39055.6|38872.6|38865.6|1411
1731466800000|2024-11-13 03:00:00|39055.1|39048.1|39030.1|39023.1|39152.6|39145.6|39020.1|39013.1|1442
1731470400000|2024-11-13 04:00:00|39027.6|39020.6|38852.6|38845.6|39060.1|39053.1|38845.1|38838.1|831
1731474000000|2024-11-13 05:00:00|38855.1|38848.1|38720.1|38713.1|38875.1|38868.1|38610.1|38603.1|2444
1731477600000|2024-11-13 06:00:00|38722.6|38715.6|38655.1|38648.1|38840.1|38833.1|38592.6|38585.6|3900
1731481200000|2024-11-13 07:00:00|38657.6|38650.6|38717.6|38710.6|38757.6|38750.6|38640.1|38633.1|800
1731484800000|2024-11-13 08:00:00|38705.1|38698.1|38887.6|38880.6|38892.6|38885.6|38660.1|38653.1|1836
1731488400000|2024-11-13 09:00:00|38885.1|38878.1|38917.6|38910.6|38927.6|38920.6|38835.1|38828.1|566
1731492000000|2024-11-13 10:00:00|38920.1|38913.1|38872.6|38865.6|38935.1|38928.1|38805.1|38798.1|281
1731495600000|2024-11-13 11:00:00|38875.1|38868.1|38795.1|38788.1|38895.1|38888.1|38795.1|38788.1|417
1731499200000|2024-11-13 12:00:00|38797.6|38790.6|38775.1|38768.1|38855.1|38848.1|38765.1|38758.1|539
1731502800000|2024-11-13 13:00:00|38777.6|38770.6|38757.6|38750.6|38915.1|38908.1|38725.1|38718.1|1855
1731506400000|2024-11-13 14:00:00|38760.1|38753.1|38665.1|38658.1|38800.1|38793.1|38617.6|38610.6|1839
1731510000000|2024-11-13 15:00:00|38662.6|38655.6|38647.6|38640.6|38672.6|38665.6|38490.1|38483.1|1736
1731513600000|2024-11-13 16:00:00|38650.1|38643.1|38857.6|38850.6|38865.1|38858.1|38647.6|38640.6|1284
1731517200000|2024-11-13 17:00:00|38855.1|38848.1|38965.1|38958.1|38982.6|38975.6|38842.6|38835.6|1004
1731520800000|2024-11-13 18:00:00|38967.6|38960.6|38947.6|38940.6|38970.1|38963.1|38885.1|38878.1|403
1731524400000|2024-11-13 19:00:00|38945.1|38938.1|38840.1|38833.1|38950.1|38943.1|38817.6|38810.6|582
1731528000000|2024-11-13 20:00:00|38832.6|38825.6|38957.6|38950.6|38987.6|38980.6|38800.1|38793.1|2274
1731531600000|2024-11-13 21:00:00|38952.6|38945.6|38965.6|38935.6|38977.6|38970.6|38905.1|38898.1|293
1731535200000|2024-11-13 22:00:00|38964.2|38934.2|38963.2|38933.2|38966.1|38936.1|38960.3|38930.3|0
1731538800000|2024-11-13 23:00:00|38968.9|38938.9|38915.7|38908.7|39008.2|39001.2|38895.7|38882.2|8731
1731542400000|2024-11-14 00:00:00|38935.7|38928.7|39050.7|39043.7|39108.2|39101.2|38820.7|38813.7|2915
1731546000000|2024-11-14 01:00:00|39048.2|39041.2|38761.5|38754.5|39068.2|39061.2|38741.5|38734.5|1895
1731549600000|2024-11-14 02:00:00|38764|38757|38766.5|38759.5|38819|38812|38626.5|38619.5|1417
1731553200000|2024-11-14 03:00:00|38764|38757|38776.5|38769.5|38829|38822|38741.5|38734.5|558
1731556800000|2024-11-14 04:00:00|38774|38767|38731.5|38724.5|38834|38827|38709|38702|764
1731560400000|2024-11-14 05:00:00|38736.5|38729.5|38654|38647|38796.5|38789.5|38576.5|38569.5|1119
1731564000000|2024-11-14 06:00:00|38656.5|38649.5|38556.5|38549.5|38719|38712|38504|38497|2732
1731567600000|2024-11-14 07:00:00|38551.5|38544.5|38661.5|38654.5|38671.5|38664.5|38539|38532|902
1731571200000|2024-11-14 08:00:00|38659|38652|38819|38812|38841.5|38834.5|38631.5|38624.5|1841
1731574800000|2024-11-14 09:00:00|38816.5|38809.5|38824|38817|38904|38897|38806.5|38799.5|649
1731578400000|2024-11-14 10:00:00|38826.5|38819.5|38814|38807|38879|38872|38804|38797|579
1731582000000|2024-11-14 11:00:00|38811.5|38804.5|38844|38837|38861.5|38854.5|38764|38757|219
1731585600000|2024-11-14 12:00:00|38846.5|38839.5|38869|38862|38904|38897|38829|38822|208
1731589200000|2024-11-14 13:00:00|38866.5|38859.5|38916.5|38909.5|38946.5|38939.5|38849|38842|611
1731592800000|2024-11-14 14:00:00|38914|38907|38909|38902|38959|38952|38791.5|38784.5|895
1731596400000|2024-11-14 15:00:00|38906.5|38899.5|38996.5|38989.5|39029|39022|38846.5|38839.5|1979
1731600000000|2024-11-14 16:00:00|38994|38987|38954|38947|39039|39032|38916.5|38909.5|971
1731603600000|2024-11-14 17:00:00|38956.5|38949.5|38911.5|38904.5|38971.5|38964.5|38816.5|38809.5|489
1731607200000|2024-11-14 18:00:00|38906.5|38899.5|38904|38897|38989|38982|38879|38872|249
1731610800000|2024-11-14 19:00:00|38901.5|38894.5|39026.5|39019.5|39046.5|39039.5|38901.5|38894.5|529
1731614400000|2024-11-14 20:00:00|39024|39017|38966.5|38959.5|39039|39032|38914|38907|1921
1731618000000|2024-11-14 21:00:00|38969|38962|38915.2|38885.2|38971.5|38964.5|38899|38882.4|347
1731621600000|2024-11-14 22:00:00|38914.2|38884.2|38905|38875|38914.2|38884.2|38901|38871|0
1731625200000|2024-11-14 23:00:00|38907.9|38877.9|38774.1|38767.1|39013.1|38998.1|38774.1|38767.1|7476
1731628800000|2024-11-15 00:00:00|38754.1|38747.1|39041.6|39034.6|39124.1|39117.1|38754.1|38747.1|3757
1731632400000|2024-11-15 01:00:00|39039.1|39032.1|38849.1|38842.1|39051.6|39044.6|38771.6|38764.6|1482
1731636000000|2024-11-15 02:00:00|38846.6|38839.6|38896.6|38889.6|38909.1|38902.1|38801.6|38794.6|496
1731639600000|2024-11-15 03:00:00|38899.1|38892.1|38889.1|38882.1|38936.6|38929.6|38856.6|38849.6|516
1731643200000|2024-11-15 04:00:00|38886.6|38879.6|38869.1|38862.1|38906.6|38899.6|38826.6|38819.6|413
1731646800000|2024-11-15 05:00:00|38864.1|38857.1|38829.1|38822.1|38894.1|38887.1|38769.1|38762.1|568
1731650400000|2024-11-15 06:00:00|38824.1|38817.1|38676.6|38669.6|38826.6|38819.6|38606.6|38599.6|2817
1731654000000|2024-11-15 07:00:00|38674.1|38667.1|38571.6|38564.6|38696.6|38689.6|38569.1|38562.1|662
1731657600000|2024-11-15 08:00:00|38569.1|38562.1|38554.1|38547.1|38584.1|38577.1|38434.1|38427.1|2174
1731661200000|2024-11-15 09:00:00|38559.1|38552.1|38529.1|38522.1|38606.6|38599.6|38489.1|38482.1|733
1731664800000|2024-11-15 10:00:00|38531.6|38524.6|38554.1|38547.1|38561.6|38554.6|38456.6|38449.6|446
1731668400000|2024-11-15 11:00:00|38556.6|38549.6|38601.6|38594.6|38616.6|38609.6|38539.1|38532.1|208
1731672000000|2024-11-15 12:00:00|38606.6|38599.6|38571.6|38564.6|38629.1|38622.1|38561.6|38554.6|386
1731675600000|2024-11-15 13:00:00|38569.1|38562.1|38466.6|38459.6|38591.6|38584.6|38444.1|38437.1|689
1731679200000|2024-11-15 14:00:00|38469.1|38462.1|38394.1|38387.1|38491.6|38484.6|38324.1|38317.1|1942
1731682800000|2024-11-15 15:00:00|38391.6|38384.6|38106.6|38099.6|38401.6|38394.6|38056.6|38049.6|2139
1731686400000|2024-11-15 16:00:00|38104.1|38097.1|38011.6|38004.6|38184.1|38177.1|37991.6|37984.6|2320
1731690000000|2024-11-15 17:00:00|38009.1|38002.1|37906.6|37899.6|38014.1|38007.1|37854.1|37847.1|1258
1731693600000|2024-11-15 18:00:00|37904.1|37897.1|37811.6|37804.6|37919.1|37912.1|37769.1|37762.1|1915
1731697200000|2024-11-15 19:00:00|37809.1|37802.1|37956.6|37949.6|38006.6|37999.6|37809.1|37802.1|937
1731700800000|2024-11-15 20:00:00|37951.6|37944.6|38009.1|38002.1|38064.1|38057.1|37941.6|37934.6|1976
1731704400000|2024-11-15 21:00:00|38011.6|38004.6|38075.5|38045.5|38076.1|38059.6|37984.1|37977.1|396
1731884400000|2024-11-17 23:00:00|37995.6|37980.6|38226.6|38219.6|38256.6|38249.6|37930.6|37915.6|10434
1731888000000|2024-11-18 00:00:00|38221.6|38214.6|38379.1|38372.1|38426.6|38419.6|38129.1|38122.1|3609
1731891600000|2024-11-18 01:00:00|38376.6|38369.6|38372.7|38365.7|38566.6|38559.6|38331.6|38324.6|3160
1731895200000|2024-11-18 02:00:00|38370.2|38363.2|38355.2|38348.2|38425.2|38418.2|38302.7|38295.7|940
1731898800000|2024-11-18 03:00:00|38357.7|38350.7|38250.2|38243.2|38395.2|38388.2|38237.7|38230.7|889
1731902400000|2024-11-18 04:00:00|38252.7|38245.7|38310.2|38303.2|38327.7|38320.7|38227.7|38220.7|1060
1731906000000|2024-11-18 05:00:00|38315.2|38308.2|38275.2|38268.2|38317.7|38310.7|38230.2|38223.2|1034
1731909600000|2024-11-18 06:00:00|38272.7|38265.7|38295.2|38288.2|38312.7|38305.7|38192.7|38185.7|2652
1731913200000|2024-11-18 07:00:00|38297.7|38290.7|38195.2|38188.2|38320.2|38313.2|38142.7|38135.7|616
1731916800000|2024-11-18 08:00:00|38207.7|38200.7|38327.7|38320.7|38337.7|38330.7|38157.7|38150.7|1394
1731920400000|2024-11-18 09:00:00|38325.2|38318.2|38225.2|38218.2|38332.7|38325.7|38172.7|38165.7|971
1731924000000|2024-11-18 10:00:00|38227.7|38220.7|38305.2|38298.2|38315.2|38308.2|38215.2|38208.2|715
1731927600000|2024-11-18 11:00:00|38307.7|38300.7|38225.2|38218.2|38315.2|38308.2|38177.7|38170.7|362
1731931200000|2024-11-18 12:00:00|38220.2|38213.2|38270.2|38263.2|38290.2|38283.2|38217.7|38210.7|271
1731934800000|2024-11-18 13:00:00|38275.2|38268.2|38230.2|38223.2|38292.7|38285.7|38140.2|38133.2|694
1731938400000|2024-11-18 14:00:00|38227.7|38220.7|38230.2|38223.2|38275.2|38268.2|38162.7|38155.7|861
1731942000000|2024-11-18 15:00:00|38232.7|38225.7|38495.2|38488.2|38495.2|38488.2|38210.2|38203.2|1466
1731945600000|2024-11-18 16:00:00|38497.7|38490.7|38380.2|38373.2|38535.2|38528.2|38355.2|38348.2|1322
1731949200000|2024-11-18 17:00:00|38377.7|38370.7|38455.2|38448.2|38457.7|38450.7|38360.2|38353.2|772
1731952800000|2024-11-18 18:00:00|38447.7|38440.7|38412.7|38405.7|38482.7|38475.7|38307.7|38300.7|599
1731956400000|2024-11-18 19:00:00|38410.2|38403.2|38365.2|38358.2|38425.2|38418.2|38310.2|38303.2|323
1731960000000|2024-11-18 20:00:00|38362.7|38355.7|38342.7|38335.7|38397.7|38390.7|38325.2|38318.2|851
1731963600000|2024-11-18 21:00:00|38345.2|38338.2|38381.1|38351.1|38382.2|38373.2|38325.2|38318.2|269
1731967200000|2024-11-18 22:00:00|38381|38351|38383.2|38353.2|38384.6|38354.6|38380.8|38350.8|0
1731970800000|2024-11-18 23:00:00|38384.7|38354.7|38368|38361|38385.9|38373.2|38245.2|38238.2|6661
1731974400000|2024-11-19 00:00:00|38383|38376|38335.5|38328.5|38520.5|38513.5|38300.5|38293.5|2060
1731978000000|2024-11-19 01:00:00|38338|38331|38395.5|38388.5|38410.5|38403.5|38253|38246|1124
1731981600000|2024-11-19 02:00:00|38393|38386|38473|38466|38480.5|38473.5|38375.5|38368.5|752
1731985200000|2024-11-19 03:00:00|38475.5|38468.5|38510.5|38503.5|38570.5|38563.5|38438|38431|1073
1731988800000|2024-11-19 04:00:00|38508|38501|38515.5|38508.5|38578|38571|38475.5|38468.5|1099
1731992400000|2024-11-19 05:00:00|38513|38506|38398|38391|38515.5|38508.5|38360.5|38353.5|910
1731996000000|2024-11-19 06:00:00|38395.5|38388.5|38410.5|38403.5|38450.5|38443.5|38340.5|38333.5|2147
1731999600000|2024-11-19 07:00:00|38413|38406|38403|38396|38448|38441|38375.5|38368.5|221
1732003200000|2024-11-19 08:00:00|38400.5|38393.5|38118|38111|38455.5|38448.5|37893|37886|2932
1732006800000|2024-11-19 09:00:00|38120.5|38113.5|37900.5|37893.5|38180.5|38173.5|37793|37786|3401
1732010400000|2024-11-19 10:00:00|37898|37891|37935.5|37928.5|37950.5|37943.5|37748|37741|1238
1732014000000|2024-11-19 11:00:00|37933|37926|38000.5|37993.5|38008|38001|37835.5|37828.5|923
1732017600000|2024-11-19 12:00:00|38003|37996|38040.5|38033.5|38075.5|38068.5|38000.5|37993.5|563
1732021200000|2024-11-19 13:00:00|38038|38031|37740.5|37733.5|38038|38031|37730.5|37723.5|772
1732024800000|2024-11-19 14:00:00|37735.5|37728.5|37905.5|37898.5|38000.5|37993.5|37705.5|37698.5|2151
1732028400000|2024-11-19 15:00:00|37908|37901|38080.5|38073.5|38125.5|38118.5|37873|37866|1086
1732032000000|2024-11-19 16:00:00|38083|38076|38193|38186|38260.5|38253.5|38060.5|38053.5|1194
1732035600000|2024-11-19 17:00:00|38195.5|38188.5|38245.5|38238.5|38278|38271|38133|38126|1300
1732039200000|2024-11-19 18:00:00|38248|38241|38373|38366|38383|38376|38228|38221|670
1732042800000|2024-11-19 19:00:00|38370.5|38363.5|38263|38256|38375.5|38368.5|38235.5|38228.5|912
1732046400000|2024-11-19 20:00:00|38260.5|38253.5|38278|38271|38325.5|38318.5|38248|38241|945
1732050000000|2024-11-19 21:00:00|38280.5|38273.5|38258.1|38228.1|38330.5|38323.5|38248|38224.9|242
1732053600000|2024-11-19 22:00:00|38258.2|38228.2|38254.2|38224.2|38259.6|38229.6|38250.8|38220.8|0
1732057200000|2024-11-19 23:00:00|38255|38225|38430.5|38423.5|38430.5|38423.5|38254.5|38224.5|11066
1732060800000|2024-11-20 00:00:00|38438|38431|38423|38416|38538|38531|38405.5|38398.5|1961
1732064400000|2024-11-20 01:00:00|38418|38411|38263|38256|38435.5|38428.5|38208|38201|1247
1732068000000|2024-11-20 02:00:00|38265.5|38258.5|38293.3|38286.3|38325.8|38318.8|38218.3|38211.3|958
1732071600000|2024-11-20 03:00:00|38290.8|38283.8|38235.8|38228.8|38310.8|38303.8|38185.8|38178.8|668
1732075200000|2024-11-20 04:00:00|38238.3|38231.3|38350.8|38343.8|38355.8|38348.8|38225.8|38218.8|886
1732078800000|2024-11-20 05:00:00|38353.3|38346.3|38315.8|38308.8|38395.8|38388.8|38270.8|38263.8|1266
1732082400000|2024-11-20 06:00:00|38318.3|38311.3|38405.8|38398.8|38453.3|38446.3|38290.8|38283.8|2152
1732086000000|2024-11-20 07:00:00|38418.3|38411.3|38485.8|38478.8|38535.8|38528.8|38388.3|38381.3|540
1732089600000|2024-11-20 08:00:00|38488.3|38481.3|38385.8|38378.8|38528.3|38521.3|38385.8|38378.8|1646
1732093200000|2024-11-20 09:00:00|38388.3|38381.3|38388.3|38381.3|38500.8|38493.8|38353.3|38346.3|690
1732096800000|2024-11-20 10:00:00|38390.8|38383.8|38355.8|38348.8|38413.3|38406.3|38325.8|38318.8|336
1732100400000|2024-11-20 11:00:00|38353.3|38346.3|38370.8|38363.8|38383.3|38376.3|38300.8|38293.8|262
1732104000000|2024-11-20 12:00:00|38373.3|38366.3|38403.3|38396.3|38413.3|38406.3|38350.8|38343.8|312
1732107600000|2024-11-20 13:00:00|38405.8|38398.8|38365.8|38358.8|38420.8|38413.8|38338.3|38331.3|262
1732111200000|2024-11-20 14:00:00|38368.3|38361.3|38033.3|38026.3|38368.3|38361.3|38025.8|38018.8|2100
1732114800000|2024-11-20 15:00:00|38030.8|38023.8|38148.3|38141.3|38170.8|38163.8|37853.3|37846.3|1698
1732118400000|2024-11-20 16:00:00|38145.8|38138.8|38145.8|38138.8|38185.8|38178.8|37913.3|37906.3|1448
1732122000000|2024-11-20 17:00:00|38143.3|38136.3|38055.8|38048.8|38175.8|38168.8|38008.3|38001.3|549
1732125600000|2024-11-20 18:00:00|38058.3|38051.3|38063.3|38056.3|38123.3|38116.3|38000.8|37993.8|604
1732129200000|2024-11-20 19:00:00|38060.8|38053.8|38075.8|38068.8|38115.8|38108.8|38000.8|37993.8|300
1732132800000|2024-11-20 20:00:00|38073.3|38066.3|38288.3|38281.3|38295.8|38288.8|38058.3|38051.3|800
1732136400000|2024-11-20 21:00:00|38285.8|38278.8|38354.9|38324.9|38367.6|38356.3|38098.3|38091.3|701
1732140000000|2024-11-20 22:00:00|38370.4|38340.4|38363|38333|38384.9|38354.9|38357.8|38327.8|0
1732143600000|2024-11-20 23:00:00|38358|38328|38315.8|38308.8|38363.7|38344.8|38190.8|38183.8|9313
1732147200000|2024-11-21 00:00:00|38313.3|38306.3|38053.5|38046.5|38378.3|38371.3|38001|37994|2677
1732150800000|2024-11-21 01:00:00|38056|38049|38073.5|38066.5|38151|38144|38028.5|38021.5|1325
1732154400000|2024-11-21 02:00:00|38071|38064|37983.5|37976.5|38101|38094|37946|37939|776
1732158000000|2024-11-21 03:00:00|37981|37974|37986|37979|38113.5|38106.5|37971|37964|1068
1732161600000|2024-11-21 04:00:00|37983.5|37976.5|38028.5|38021.5|38058.5|38051.5|37953.5|37946.5|710
1732165200000|2024-11-21 05:00:00|38023.5|38016.5|38083.5|38076.5|38138.5|38131.5|38013.5|38006.5|1028
1732168800000|2024-11-21 06:00:00|38081|38074|38066|38059|38081|38074|37981|37974|2746
1732172400000|2024-11-21 07:00:00|38068.5|38061.5|38006|37999|38121|38114|37863.5|37856.5|1199
1732176000000|2024-11-21 08:00:00|38008.5|38001.5|37883.5|37876.5|38058.5|38051.5|37788.5|37781.5|1966
1732179600000|2024-11-21 09:00:00|37881|37874|37846|37839|37886|37879|37701|37694|1298
1732183200000|2024-11-21 10:00:00|37841|37834|37883.5|37876.5|37893.5|37886.5|37806|37799|591
1732186800000|2024-11-21 11:00:00|37881|37874|37996|37989|38033.5|38026.5|37878.5|37871.5|876
1732190400000|2024-11-21 12:00:00|37991|37984|38008.5|38001.5|38133.5|38126.5|37966|37959|1022
1732194000000|2024-11-21 13:00:00|38011|38004|38058.5|38051.5|38156|38149|38003.5|37996.5|1058
1732197600000|2024-11-21 14:00:00|38061|38054|37961|37954|38181|38174|37828.5|37821.5|1536
1732201200000|2024-11-21 15:00:00|37963.5|37956.5|38146|38139|38156|38149|37853.5|37846.5|2093
1732204800000|2024-11-21 16:00:00|38148.5|38141.5|38191|38184|38261|38254|38108.5|38101.5|1340
1732208400000|2024-11-21 17:00:00|38193.5|38186.5|38261|38254|38301|38294|38136|38129|1009
1732212000000|2024-11-21 18:00:00|38258.5|38251.5|38293.5|38286.5|38336|38329|38253.5|38246.5|561
1732215600000|2024-11-21 19:00:00|38291|38284|38216|38209|38308.5|38301.5|38191|38184|583
1732219200000|2024-11-21 20:00:00|38213.5|38206.5|38223.5|38216.5|38256|38249|38181|38174|838
1732222800000|2024-11-21 21:00:00|38221|38214|38223.7|38193.7|38243.5|38236.5|38201|38192.2|142
1732226400000|2024-11-21 22:00:00|38224.2|38194.2|38218.5|38188.5|38225|38195|38217.2|38187.2|0
1732230000000|2024-11-21 23:00:00|38217.7|38187.7|38196|38189|38256|38249|38146|38139|10074
1732233600000|2024-11-22 00:00:00|38188.5|38181.5|38293.5|38286.5|38336|38329|38083.5|38076.5|2901
1732237200000|2024-11-22 01:00:00|38291|38284|38363.5|38356.5|38396|38389|38288.5|38281.5|1285
1732240800000|2024-11-22 02:00:00|38361|38354|38458.5|38451.5|38523.5|38516.5|38346|38339|1373
1732244400000|2024-11-22 03:00:00|38456|38449|38368.5|38361.5|38491|38484|38293.5|38286.5|1114
1732248000000|2024-11-22 04:00:00|38366|38359|38328.5|38321.5|38431|38424|38316|38309|950
1732251600000|2024-11-22 05:00:00|38331|38324|38341|38334|38416|38409|38321|38314|1054
1732255200000|2024-11-22 06:00:00|38338.5|38331.5|38333.5|38326.5|38391|38384|38291|38284|2596
1732258800000|2024-11-22 07:00:00|38331|38324|38336|38329|38403.5|38396.5|38286|38279|603
1732262400000|2024-11-22 08:00:00|38341|38334|38316|38309|38491|38484|38301|38294|1532
1732266000000|2024-11-22 09:00:00|38313.5|38306.5|38173.5|38166.5|38316|38309|38051|38044|1834
1732269600000|2024-11-22 10:00:00|38176|38169|38178.5|38171.5|38208.5|38201.5|38046|38039|599
1732273200000|2024-11-22 11:00:00|38176|38169|38198.5|38191.5|38211|38204|38143.5|38136.5|142
1732276800000|2024-11-22 12:00:00|38201|38194|38273.5|38266.5|38288.5|38281.5|38191|38184|599
1732280400000|2024-11-22 13:00:00|38271|38264|38236|38229|38328.5|38321.5|38213.5|38206.5|666
1732284000000|2024-11-22 14:00:00|38233.5|38226.5|38493.5|38486.5|38513.5|38506.5|38221|38214|1704
1732287600000|2024-11-22 15:00:00|38488.5|38481.5|38526|38519|38526|38519|38373.5|38366.5|1562
1732291200000|2024-11-22 16:00:00|38531|38524|38466|38459|38533.5|38526.5|38391|38384|995
1732294800000|2024-11-22 17:00:00|38463.5|38456.5|38526|38519|38536|38529|38418.5|38411.5|531
1732298400000|2024-11-22 18:00:00|38521|38514|38551|38544|38581|38574|38503.5|38496.5|797
1732302000000|2024-11-22 19:00:00|38546|38539|38561|38554|38573.5|38566.5|38486|38479|530
1732305600000|2024-11-22 20:00:00|38563.5|38556.5|38588.5|38581.5|38601|38594|38461|38454|1399
1732309200000|2024-11-22 21:00:00|38591|38584|38595.7|38565.7|38643.5|38636.5|38576|38562.2|393
1732489200000|2024-11-24 23:00:00|38647.5|38632.5|38758.5|38751.5|38851|38844|38637.5|38622.5|9700
1732492800000|2024-11-25 00:00:00|38723.5|38716.5|39041|39034|39063.5|39056.5|38681|38674|3238
1732496400000|2024-11-25 01:00:00|39043.5|39036.5|38839.4|38832.4|39078.5|39071.5|38831.9|38824.9|2139
1732500000000|2024-11-25 02:00:00|38841.9|38834.9|38836.9|38829.9|38891.9|38884.9|38796.9|38789.9|1003
1732503600000|2024-11-25 03:00:00|38834.4|38827.4|38734.4|38727.4|38836.9|38829.9|38684.4|38677.4|1372
1732507200000|2024-11-25 04:00:00|38736.9|38729.9|38856.9|38849.9|38881.9|38874.9|38716.9|38709.9|869
1732510800000|2024-11-25 05:00:00|38854.4|38847.4|38944.4|38937.4|38979.4|38972.4|38849.4|38842.4|879
1732514400000|2024-11-25 06:00:00|38941.9|38934.9|38739.4|38732.4|38941.9|38934.9|38709.4|38702.4|5642
1732518000000|2024-11-25 07:00:00|38736.9|38729.9|38721.9|38714.9|38756.9|38749.9|38596.9|38589.9|984
1732521600000|2024-11-25 08:00:00|38731.9|38724.9|38729.4|38722.4|38791.9|38784.9|38651.9|38644.9|945
1732525200000|2024-11-25 09:00:00|38731.9|38724.9|38731.9|38724.9|38781.9|38774.9|38701.9|38694.9|526
1732528800000|2024-11-25 10:00:00|38726.9|38719.9|38731.9|38724.9|38761.9|38754.9|38711.9|38704.9|156
1732532400000|2024-11-25 11:00:00|38729.4|38722.4|38711.9|38704.9|38736.9|38729.9|38681.9|38674.9|241
1732536000000|2024-11-25 12:00:00|38714.4|38707.4|38701.9|38694.9|38731.9|38724.9|38676.9|38669.9|378
1732539600000|2024-11-25 13:00:00|38706.9|38699.9|38839.4|38832.4|38864.4|38857.4|38679.4|38672.4|1153
1732543200000|2024-11-25 14:00:00|38836.9|38829.9|38721.9|38714.9|38874.4|38867.4|38706.9|38699.9|1144
1732546800000|2024-11-25 15:00:00|38724.4|38717.4|38834.4|38827.4|38846.9|38839.9|38634.4|38627.4|1342
1732550400000|2024-11-25 16:00:00|38836.9|38829.9|38721.9|38714.9|38856.9|38849.9|38709.4|38702.4|1807
1732554000000|2024-11-25 17:00:00|38724.4|38717.4|38751.9|38744.9|38759.4|38752.4|38644.4|38637.4|665
1732557600000|2024-11-25 18:00:00|38749.4|38742.4|38821.9|38814.9|38839.4|38832.4|38746.9|38739.9|396
1732561200000|2024-11-25 19:00:00|38819.4|38812.4|38811.9|38804.9|38841.9|38834.9|38769.4|38762.4|344
1732564800000|2024-11-25 20:00:00|38809.4|38802.4|38791.9|38784.9|38814.4|38807.4|38776.9|38769.9|662
1732568400000|2024-11-25 21:00:00|38789.4|38782.4|38874.3|38844.3|38891.9|38884.9|38781.9|38774.9|179
1732572000000|2024-11-25 22:00:00|38874.5|38844.5|38873.6|38843.6|38875.9|38845.9|38870.5|38840.5|0
1732575600000|2024-11-25 23:00:00|38877.7|38847.7|38579.5|38572.5|38903.5|38888.5|38447|38440|8476
1732579200000|2024-11-26 00:00:00|38582|38575|38217|38210|38582|38575|38199.5|38192.5|4893
1732582800000|2024-11-26 01:00:00|38214.5|38207.5|38244.5|38237.5|38259.5|38252.5|38022|38015|2863
1732586400000|2024-11-26 02:00:00|38247|38240|38274.5|38267.5|38382|38375|38224.5|38217.5|1070
1732590000000|2024-11-26 03:00:00|38272|38265|38264.5|38257.5|38342|38335|38227|38220|846
1732593600000|2024-11-26 04:00:00|38262|38255|38209.5|38202.5|38269.5|38262.5|38159.5|38152.5|1092
1732597200000|2024-11-26 05:00:00|38207|38200|38244.5|38237.5|38272|38265|38169.5|38162.5|1328
1732600800000|2024-11-26 06:00:00|38247|38240|38464.5|38457.5|38507|38500|38202|38195|4338
1732604400000|2024-11-26 07:00:00|38462|38455|38392|38385|38497|38490|38384.5|38377.5|1037
1732608000000|2024-11-26 08:00:00|38394.5|38387.5|38332|38325|38394.5|38387.5|38227|38220|1869
1732611600000|2024-11-26 09:00:00|38334.5|38327.5|38412|38405|38442|38435|38334.5|38327.5|852
1732615200000|2024-11-26 10:00:00|38414.5|38407.5|38409.5|38402.5|38467|38460|38349.5|38342.5|457
1732618800000|2024-11-26 11:00:00|38414.5|38407.5|38502|38495|38522|38515|38397|38390|486
1732622400000|2024-11-26 12:00:00|38499.5|38492.5|38487|38480|38502|38495|38409.5|38402.5|680
1732626000000|2024-11-26 13:00:00|38484.5|38477.5|38452|38445|38492|38485|38382|38375|918
1732629600000|2024-11-26 14:00:00|38454.5|38447.5|38392|38385|38514.5|38507.5|38379.5|38372.5|1097
1732633200000|2024-11-26 15:00:00|38399.5|38392.5|38319.5|38312.5|38402|38395|38282|38275|1152
1732636800000|2024-11-26 16:00:00|38322|38315|38329.5|38322.5|38377|38370|38292|38285|1173
1732640400000|2024-11-26 17:00:00|38332|38325|38332|38325|38337|38330|38259.5|38252.5|732
1732644000000|2024-11-26 18:00:00|38334.5|38327.5|38317|38310|38357|38350|38302|38295|390
1732647600000|2024-11-26 19:00:00|38319.5|38312.5|38292|38285|38319.5|38312.5|38262|38255|585
1732651200000|2024-11-26 20:00:00|38289.5|38282.5|38327|38320|38362|38355|38287|38280|909
1732654800000|2024-11-26 21:00:00|38332|38325|38339.4|38309.4|38349.5|38342.5|38324.5|38309.3|275
1732658400000|2024-11-26 22:00:00|38340.3|38310.3|38336.6|38306.6|38341.5|38311.5|38332.7|38302.7|0
1732662000000|2024-11-26 23:00:00|38337.1|38307.1|38264.6|38257.6|38439.6|38432.6|38264.6|38257.6|7937
1732665600000|2024-11-27 00:00:00|38254.6|38247.6|38294.6|38287.6|38334.6|38327.6|38199.6|38192.6|2323
1732669200000|2024-11-27 01:00:00|38297.1|38290.1|38099.6|38092.6|38319.6|38312.6|38074.6|38067.6|1204
1732672800000|2024-11-27 02:00:00|38102.1|38095.1|38134.6|38127.6|38189.6|38182.6|38087.1|38080.1|989
1732676400000|2024-11-27 03:00:00|38132.1|38125.1|38164.6|38157.6|38179.6|38172.6|38082.1|38075.1|968
1732680000000|2024-11-27 04:00:00|38167.1|38160.1|38082.1|38075.1|38174.6|38167.6|38067.1|38060.1|654
1732683600000|2024-11-27 05:00:00|38084.6|38077.6|38070|38063|38117.5|38110.5|37995|37988|1376
1732687200000|2024-11-27 06:00:00|38072.5|38065.5|38080|38073|38152.5|38145.5|38030|38023|2721
1732690800000|2024-11-27 07:00:00|38082.5|38075.5|38105|38098|38182.5|38175.5|38065|38058|727
1732694400000|2024-11-27 08:00:00|38117.5|38110.5|38040|38033|38117.5|38110.5|37907.5|37900.5|1641
1732698000000|2024-11-27 09:00:00|38042.5|38035.5|37957.5|37950.5|38065|38058|37890|37883|614
1732701600000|2024-11-27 10:00:00|37955|37948|37942.5|37935.5|37967.5|37960.5|37905|37898|279
1732705200000|2024-11-27 11:00:00|37940|37933|37950|37943|37957.5|37950.5|37887.5|37880.5|303
1732708800000|2024-11-27 12:00:00|37947.5|37940.5|38010|38003|38032.5|38025.5|37905|37898|563
1732712400000|2024-11-27 13:00:00|38012.5|38005.5|38065|38058|38090|38083|38012.5|38005.5|570
1732716000000|2024-11-27 14:00:00|38062.5|38055.5|38050|38043|38125|38118|37967.5|37960.5|764
1732719600000|2024-11-27 15:00:00|38052.5|38045.5|37865|37858|38097.5|38090.5|37837.5|37830.5|989
1732723200000|2024-11-27 16:00:00|37867.5|37860.5|37737.5|37730.5|37907.5|37900.5|37730|37723|1601
1732726800000|2024-11-27 17:00:00|37735|37728|37675|37668|37740|37733|37647.5|37640.5|1041
1732730400000|2024-11-27 18:00:00|37670|37663|37735|37728|37757.5|37750.5|37640|37633|619
1732734000000|2024-11-27 19:00:00|37732.5|37725.5|37735|37728|37757.5|37750.5|37685|37678|397
1732737600000|2024-11-27 20:00:00|37732.5|37725.5|37805|37798|37827.5|37820.5|37717.5|37710.5|1061
1732741200000|2024-11-27 21:00:00|37807.5|37800.5|37817.7|37787.7|37822.5|37815.5|37795|37786.5|183
1732744800000|2024-11-27 22:00:00|37817.6|37787.6|37817.7|37787.7|37820.8|37790.8|37817.1|37787.1|0
1732748400000|2024-11-27 23:00:00|37815.9|37785.9|37902.5|37895.5|37945|37938|37814.8|37784.8|9680
1732752000000|2024-11-28 00:00:00|37905|37898|38050|38043|38087.5|38080.5|37800|37793|2365
1732755600000|2024-11-28 01:00:00|38052.5|38045.5|38295|38288|38387.5|38380.5|38020|38013|2788
1732759200000|2024-11-28 02:00:00|38297.5|38290.5|38325|38318|38377.5|38370.5|38207.5|38200.5|1513
1732762800000|2024-11-28 03:00:00|38322.5|38315.5|38370|38363|38467.5|38460.5|38290|38283|1152
1732766400000|2024-11-28 04:00:00|38372.5|38365.5|38460|38453|38490|38483|38367.5|38360.5|1115
1732770000000|2024-11-28 05:00:00|38457.5|38450.5|38372.5|38365.5|38485|38478|38370|38363|1281
1732773600000|2024-11-28 06:00:00|38367.5|38360.5|38362.5|38355.5|38397.5|38390.5|38257.5|38250.5|3798
1732777200000|2024-11-28 07:00:00|38360|38353|38357.5|38350.5|38377.5|38370.5|38327.5|38320.5|493
1732780800000|2024-11-28 08:00:00|38360|38353|38410|38403|38435|38428|38322.5|38315.5|591
1732784400000|2024-11-28 09:00:00|38412.5|38405.5|38422.5|38415.5|38435|38428|38382.5|38375.5|500
1732788000000|2024-11-28 10:00:00|38420|38413|38390|38383|38437.5|38430.5|38370|38363|294
1732791600000|2024-11-28 11:00:00|38387.5|38380.5|38367.5|38360.5|38392.5|38385.5|38342.5|38335.5|285
1732795200000|2024-11-28 12:00:00|38370|38363|38342.5|38335.5|38370|38363|38317.5|38310.5|159
1732798800000|2024-11-28 13:00:00|38340|38333|38305|38298|38347.5|38340.5|38290|38283|377
1732802400000|2024-11-28 14:00:00|38307.5|38300.5|38395|38388|38412.5|38405.5|38297.5|38290.5|529
1732806000000|2024-11-28 15:00:00|38397.5|38390.5|38325|38318|38405|38398|38307.5|38300.5|438
1732809600000|2024-11-28 16:00:00|38322.5|38315.5|38290|38283|38352.5|38345.5|38282.5|38275.5|490
1732813200000|2024-11-28 17:00:00|38292.5|38285.5|38304|38289|38317.5|38310.5|38285|38278|218
1732816800000|2024-11-28 18:00:00|38294|38279|38291.5|38276.5|38299|38284|38249|38234|97
1732820400000|2024-11-28 19:00:00|38294|38279|38294|38279|38301.5|38286.5|38279|38264|21
1732824000000|2024-11-28 20:00:00|38296.5|38281.5|38304|38289|38331.5|38316.5|38289|38274|67
1732827600000|2024-11-28 21:00:00|38306.5|38291.5|38331.5|38301.5|38331.5|38309|38306.5|38291.5|10839
1732834800000|2024-11-28 23:00:00|38317.8|38287.8|38215|38208|38326.5|38311.5|38152.5|38145.5|960
1732838400000|2024-11-29 00:00:00|38210|38203|38020|38013|38240|38233|37987.5|37980.5|2885
1732842000000|2024-11-29 01:00:00|38017.5|38010.5|38115|38108|38162.5|38155.5|37985|37978|2069
1732845600000|2024-11-29 02:00:00|38117.5|38110.5|38200|38193|38247.5|38240.5|38117.5|38110.5|1427
1732849200000|2024-11-29 03:00:00|38202.5|38195.5|38162.9|38155.9|38275|38268|38152.9|38145.9|951
1732852800000|2024-11-29 04:00:00|38160.4|38153.4|38172.9|38165.9|38195.4|38188.4|38122.9|38115.9|997
1732856400000|2024-11-29 05:00:00|38175.4|38168.4|38192.9|38185.9|38242.9|38235.9|38175.4|38168.4|1450
1732860000000|2024-11-29 06:00:00|38195.4|38188.4|38170.4|38163.4|38210.4|38203.4|38140.4|38133.4|5293
1732863600000|2024-11-29 07:00:00|38165.4|38158.4|38082.9|38075.9|38170.4|38163.4|38007.9|38000.9|1076
1732867200000|2024-11-29 08:00:00|38087.9|38080.9|38117.9|38110.9|38170.4|38163.4|38072.9|38065.9|1209
1732870800000|2024-11-29 09:00:00|38115.4|38108.4|38117.9|38110.9|38145.4|38138.4|38067.9|38060.9|523
1732874400000|2024-11-29 10:00:00|38115.4|38108.4|38085.4|38078.4|38175.4|38168.4|38052.9|38045.9|748
1732878000000|2024-11-29 11:00:00|38082.9|38075.9|38150.4|38143.4|38152.9|38145.9|38035.4|38028.4|631
1732881600000|2024-11-29 12:00:00|38147.9|38140.9|38122.9|38115.9|38162.9|38155.9|38095.4|38088.4|430
1732885200000|2024-11-29 13:00:00|38120.4|38113.4|38017.9|38010.9|38157.9|38150.9|38002.9|37995.9|617
1732888800000|2024-11-29 14:00:00|38015.4|38008.4|38142.9|38135.9|38155.4|38148.4|38015.4|38008.4|915
1732892400000|2024-11-29 15:00:00|38145.4|38138.4|38345.4|38338.4|38365.4|38358.4|38132.9|38125.9|1211
1732896000000|2024-11-29 16:00:00|38342.9|38335.9|38417.9|38410.9|38457.9|38450.9|38342.9|38335.9|1860
1732899600000|2024-11-29 17:00:00|38415.4|38408.4|38296.9|38281.9|38417.9|38410.9|38262.9|38255.9|2120
1732903200000|2024-11-29 18:00:00|38294.4|38279.4|38269.4|38254.4|38304.4|38289.4|38264.4|38249.4|277
1732906800000|2024-11-29 19:00:00|38266.9|38251.9|38241.9|38226.9|38271.9|38256.9|38211.9|38196.9|110
1732910400000|2024-11-29 20:00:00|38239.4|38224.4|38184.4|38169.4|38244.4|38229.4|38169.4|38154.4|293
1732914000000|2024-11-29 21:00:00|38181.9|38166.9|38189.4|38159.4|38189.4|38166.9|38181.9|38159.4|3
1733094000000|2024-12-01 23:00:00|38284.4|38269.4|38160.4|38153.4|38344.4|38329.4|38150.4|38143.4|9014
1733097600000|2024-12-02 00:00:00|38162.9|38155.9|37985.4|37978.4|38377.9|38370.9|37950.4|37943.4|3766
1733101200000|2024-12-02 01:00:00|37982.9|37975.9|38095.4|38088.4|38112.9|38105.9|37960.4|37953.4|1561
1733104800000|2024-12-02 02:00:00|38092.9|38085.9|38302.9|38295.9|38317.9|38310.9|38080.4|38073.4|1789
1733108400000|2024-12-02 03:00:00|38305.4|38298.4|38326.1|38319.1|38353.6|38346.6|38236.1|38229.1|1269
1733112000000|2024-12-02 04:00:00|38323.6|38316.6|38458.6|38451.6|38551.1|38544.1|38318.6|38311.6|3162
1733115600000|2024-12-02 05:00:00|38461.1|38454.1|38531.1|38524.1|38558.6|38551.6|38393.6|38386.6|1887
1733119200000|2024-12-02 06:00:00|38533.6|38526.6|38478.6|38471.6|38533.6|38526.6|38416.1|38409.1|3399
1733122800000|2024-12-02 07:00:00|38483.6|38476.6|38441.1|38434.1|38483.6|38476.6|38381.1|38374.1|595
1733126400000|2024-12-02 08:00:00|38436.1|38429.1|38443.6|38436.6|38463.6|38456.6|38386.1|38379.1|739
1733130000000|2024-12-02 09:00:00|38446.1|38439.1|38508.6|38501.6|38518.6|38511.6|38408.6|38401.6|475
1733133600000|2024-12-02 10:00:00|38511.1|38504.1|38478.6|38471.6|38543.6|38536.6|38468.6|38461.6|375
1733137200000|2024-12-02 11:00:00|38476.1|38469.1|38546.1|38539.1|38553.6|38546.6|38476.1|38469.1|421
1733140800000|2024-12-02 12:00:00|38548.6|38541.6|38621.1|38614.1|38666.1|38659.1|38538.6|38531.6|1264
1733144400000|2024-12-02 13:00:00|38618.6|38611.6|38588.6|38581.6|38693.6|38686.6|38563.6|38556.6|1130
1733148000000|2024-12-02 14:00:00|38586.1|38579.1|38546.1|38539.1|38606.1|38599.1|38493.6|38486.6|1388
1733151600000|2024-12-02 15:00:00|38566.1|38559.1|38576.1|38569.1|38683.6|38676.6|38471.1|38464.1|1691
1733155200000|2024-12-02 16:00:00|38578.6|38571.6|38508.6|38501.6|38636.1|38629.1|38503.6|38496.6|1583
1733158800000|2024-12-02 17:00:00|38513.6|38506.6|38581.1|38574.1|38598.6|38591.6|38498.6|38491.6|936
1733162400000|2024-12-02 18:00:00|38583.6|38576.6|38708.6|38701.6|38711.1|38704.1|38566.1|38559.1|1040
1733166000000|2024-12-02 19:00:00|38706.1|38699.1|38668.6|38661.6|38713.6|38706.6|38636.1|38629.1|933
1733169600000|2024-12-02 20:00:00|38666.1|38659.1|38621.1|38614.1|38681.1|38674.1|38576.1|38569.1|1248
1733173200000|2024-12-02 21:00:00|38618.6|38611.6|38643.2|38613.2|38648.6|38641.6|38601.1|38594.1|243
1733176800000|2024-12-02 22:00:00|38642.7|38612.7|38643|38613|38644.3|38614.3|38636.5|38606.5|0
1733180400000|2024-12-02 23:00:00|38646.8|38616.8|38671.1|38664.1|38723.6|38716.6|38596.1|38589.1|8699
1733184000000|2024-12-03 00:00:00|38673.6|38666.6|39028.8|39021.8|39063.8|39056.8|38673.6|38666.6|5491
1733187600000|2024-12-03 01:00:00|39026.3|39019.3|39153.8|39146.8|39188.8|39181.8|38873.8|38866.8|2263
1733191200000|2024-12-03 02:00:00|39156.3|39149.3|39128.8|39121.8|39226.3|39219.3|39116.3|39109.3|1745
1733194800000|2024-12-03 03:00:00|39126.3|39119.3|39336.3|39329.3|39363.8|39356.8|39118.8|39111.8|1988
1733198400000|2024-12-03 04:00:00|39333.8|39326.8|39381.3|39374.3|39431.3|39424.3|39331.3|39324.3|1831
1733202000000|2024-12-03 05:00:00|39386.3|39379.3|39321.3|39314.3|39426.3|39419.3|39296.3|39289.3|2676
1733205600000|2024-12-03 06:00:00|39318.8|39311.8|39223.8|39216.8|39356.3|39349.3|39153.8|39146.8|6498
1733209200000|2024-12-03 07:00:00|39218.8|39211.8|39216.3|39209.3|39268.8|39261.8|39201.3|39194.3|1370
1733212800000|2024-12-03 08:00:00|39218.8|39211.8|39316.3|39309.3|39423.8|39416.8|39196.3|39189.3|2626
1733216400000|2024-12-03 09:00:00|39311.3|39304.3|39243.8|39236.8|39321.3|39314.3|39223.8|39216.8|718
1733220000000|2024-12-03 10:00:00|39246.3|39239.3|39231.3|39224.3|39286.3|39279.3|39226.3|39219.3|431
1733223600000|2024-12-03 11:00:00|39233.8|39226.8|39208.8|39201.8|39236.3|39229.3|39158.8|39151.8|634
1733227200000|2024-12-03 12:00:00|39211.3|39204.3|39181.3|39174.3|39228.8|39221.8|39163.8|39156.8|640
1733230800000|2024-12-03 13:00:00|39183.8|39176.8|38968.8|38961.8|39216.3|39209.3|38963.8|38956.8|1824
1733234400000|2024-12-03 14:00:00|38966.3|38959.3|38988.8|38981.8|39063.8|39056.8|38908.8|38901.8|2996
1733238000000|2024-12-03 15:00:00|39016.3|39009.3|39056.3|39049.3|39071.3|39064.3|38851.3|38844.3|2295
1733241600000|2024-12-03 16:00:00|39058.8|39051.8|39026.3|39019.3|39181.3|39174.3|38978.8|38971.8|2426
1733245200000|2024-12-03 17:00:00|39028.8|39021.8|39173.8|39166.8|39183.8|39176.8|39026.3|39019.3|1221
1733248800000|2024-12-03 18:00:00|39176.3|39169.3|39193.8|39186.8|39198.8|39191.8|39136.3|39129.3|991
1733252400000|2024-12-03 19:00:00|39191.3|39184.3|39288.8|39281.8|39293.8|39286.8|39153.8|39146.8|458
1733256000000|2024-12-03 20:00:00|39293.8|39286.8|39238.8|39231.8|39296.3|39289.3|39206.3|39199.3|833
1733259600000|2024-12-03 21:00:00|39241.3|39234.3|39281.4|39251.4|39296.3|39289.3|39231.3|39224.3|409
1733263200000|2024-12-03 22:00:00|39284.3|39254.3|39284|39254|39286.2|39256.2|39272.3|39242.3|0
1733266800000|2024-12-03 23:00:00|39281.1|39251.1|39306.3|39299.3|39348.8|39341.8|39176.3|39169.3|11097
1733270400000|2024-12-04 00:00:00|39308.8|39301.8|39181.3|39174.3|39421.3|39414.3|39153.8|39146.8|2630
1733274000000|2024-12-04 01:00:00|39178.8|39171.8|39166.3|39159.3|39226.3|39219.3|39083.8|39076.8|1698
1733277600000|2024-12-04 02:00:00|39168.8|39161.8|39103.8|39096.8|39188.8|39181.8|39041.3|39034.3|1012
1733281200000|2024-12-04 03:00:00|39106.3|39099.3|39256.3|39249.3|39273.8|39266.8|39038.8|39031.8|1198
1733284800000|2024-12-04 04:00:00|39253.8|39246.8|39288.8|39281.8|39301.3|39294.3|39218.8|39211.8|1024
1733288400000|2024-12-04 05:00:00|39283.8|39276.8|39333.8|39326.8|39383.8|39376.8|39263.8|39256.8|1378
1733292000000|2024-12-04 06:00:00|39336.3|39329.3|39261.3|39254.3|39393.8|39386.8|39218.8|39211.8|3208
1733295600000|2024-12-04 07:00:00|39258.8|39251.8|39361.3|39354.3|39376.3|39369.3|39248.8|39241.8|505
1733299200000|2024-12-04 08:00:00|39366.3|39359.3|39511.3|39504.3|39521.3|39514.3|39361.3|39354.3|1407
1733302800000|2024-12-04 09:00:00|39513.8|39506.8|39561.3|39554.3|39611.3|39604.3|39483.8|39476.8|1702
1733306400000|2024-12-04 10:00:00|39563.8|39556.8|39618.8|39611.8|39621.3|39614.3|39543.8|39536.8|384
1733310000000|2024-12-04 11:00:00|39621.3|39614.3|39656.3|39649.3|39668.8|39661.8|39608.8|39601.8|550
1733313600000|2024-12-04 12:00:00|39653.8|39646.8|39686.3|39679.3|39703.8|39696.8|39648.8|39641.8|608
1733317200000|2024-12-04 13:00:00|39683.8|39676.8|39743.8|39736.8|39756.3|39749.3|39666.3|39659.3|805
1733320800000|2024-12-04 14:00:00|39741.3|39734.3|39626.3|39619.3|39773.8|39766.8|39613.8|39606.8|1154
1733324400000|2024-12-04 15:00:00|39573.8|39566.8|39568.8|39561.8|39658.8|39651.8|39518.8|39511.8|2047
1733328000000|2024-12-04 16:00:00|39571.3|39564.3|39556.3|39549.3|39591.3|39584.3|39496.3|39489.3|953
1733331600000|2024-12-04 17:00:00|39558.8|39551.8|39571.3|39564.3|39586.3|39579.3|39476.3|39469.3|950
1733335200000|2024-12-04 18:00:00|39573.8|39566.8|39531.3|39524.3|39583.8|39576.8|39438.8|39431.8|599
1733338800000|2024-12-04 19:00:00|39526.3|39519.3|39591.3|39584.3|39601.3|39594.3|39511.3|39504.3|617
1733342400000|2024-12-04 20:00:00|39588.8|39581.8|39636.3|39629.3|39668.8|39661.8|39586.3|39579.3|938
1733346000000|2024-12-04 21:00:00|39633.8|39626.8|39717.4|39687.4|39718.3|39706.8|39618.8|39611.8|230
1733349600000|2024-12-04 22:00:00|39715.9|39685.9|39718.6|39688.6|39723|39693|39715.6|39685.6|0
1733353200000|2024-12-04 23:00:00|39712.6|39682.6|39653.8|39646.8|39742.8|39727.8|39563.8|39556.8|8985
1733356800000|2024-12-05 00:00:00|39651.3|39644.3|39444.3|39437.3|39661.3|39654.3|39426.8|39419.8|2507
1733360400000|2024-12-05 01:00:00|39446.8|39439.8|39529.3|39522.3|39599.3|39592.3|39434.3|39427.3|2221
1733364000000|2024-12-05 02:00:00|39531.8|39524.8|39491.8|39484.8|39571.8|39564.8|39451.8|39444.8|878
1733367600000|2024-12-05 03:00:00|39489.3|39482.3|39474.3|39467.3|39521.8|39514.8|39434.3|39427.3|788
1733371200000|2024-12-05 04:00:00|39479.3|39472.3|39449.3|39442.3|39481.8|39474.8|39356.8|39349.8|1364
1733374800000|2024-12-05 05:00:00|39451.8|39444.8|39431.8|39424.8|39459.3|39452.3|39324.3|39317.3|2391
1733378400000|2024-12-05 06:00:00|39434.3|39427.3|39399.3|39392.3|39489.3|39482.3|39344.3|39337.3|4499
1733382000000|2024-12-05 07:00:00|39401.8|39394.8|39419.3|39412.3|39444.3|39437.3|39384.3|39377.3|368
1733385600000|2024-12-05 08:00:00|39424.3|39417.3|39544.3|39537.3|39564.3|39557.3|39411.8|39404.8|1066
1733389200000|2024-12-05 09:00:00|39549.3|39542.3|39509.3|39502.3|39559.3|39552.3|39449.3|39442.3|515
1733392800000|2024-12-05 10:00:00|39506.8|39499.8|39431.8|39424.8|39554.3|39547.3|39429.3|39422.3|510
1733396400000|2024-12-05 11:00:00|39434.3|39427.3|39431.8|39424.8|39464.3|39457.3|39414.3|39407.3|366
1733400000000|2024-12-05 12:00:00|39429.3|39422.3|39524.3|39517.3|39536.8|39529.8|39429.3|39422.3|469
1733403600000|2024-12-05 13:00:00|39521.8|39514.8|39621.8|39614.8|39636.8|39629.8|39514.3|39507.3|487
1733407200000|2024-12-05 14:00:00|39629.3|39622.3|39559.3|39552.3|39636.8|39629.8|39536.8|39529.8|1043
1733410800000|2024-12-05 15:00:00|39556.8|39549.8|39489.3|39482.3|39611.8|39604.8|39466.8|39459.8|1346
1733414400000|2024-12-05 16:00:00|39486.8|39479.8|39504.3|39497.3|39541.8|39534.8|39454.3|39447.3|1968
1733418000000|2024-12-05 17:00:00|39501.8|39494.8|39486.8|39479.8|39529.3|39522.3|39466.8|39459.8|972
1733421600000|2024-12-05 18:00:00|39489.3|39482.3|39409.3|39402.3|39499.3|39492.3|39376.8|39369.8|647
1733425200000|2024-12-05 19:00:00|39406.8|39399.8|39424.3|39417.3|39449.3|39442.3|39366.8|39359.8|506
1733428800000|2024-12-05 20:00:00|39419.3|39412.3|39344.3|39337.3|39444.3|39437.3|39329.3|39322.3|936
1733432400000|2024-12-05 21:00:00|39346.8|39339.8|39338.6|39308.6|39346.8|39339.8|39261.8|39254.8|308
1733436000000|2024-12-05 22:00:00|39338.4|39308.4|39336.7|39306.7|39339.2|39309.2|39328.7|39298.7|0
1733439600000|2024-12-05 23:00:00|39336.6|39306.6|39371.8|39364.8|39434.3|39427.3|39243.3|39228.3|6801
1733443200000|2024-12-06 00:00:00|39381.8|39374.8|39166.8|39159.8|39471.8|39464.8|39089.3|39082.3|5555
1733446800000|2024-12-06 01:00:00|39164.3|39157.3|39061.8|39054.8|39196.8|39189.8|39044.3|39037.3|1890
1733450400000|2024-12-06 02:00:00|39059.3|39052.3|39037|39030|39082|39075|39004.5|38997.5|1691
1733454000000|2024-12-06 03:00:00|39034.5|39027.5|39019.5|39012.5|39104.5|39097.5|38994.5|38987.5|1547
1733457600000|2024-12-06 04:00:00|39022|39015|39019.5|39012.5|39044.5|39037.5|38939.5|38932.5|1238
1733461200000|2024-12-06 05:00:00|39024.5|39017.5|39049.5|39042.5|39089.5|39082.5|39004.5|38997.5|987
1733464800000|2024-12-06 06:00:00|39052|39045|39054.5|39047.5|39127|39120|39029.5|39022.5|3912
1733468400000|2024-12-06 07:00:00|39057|39050|39114.5|39107.5|39122|39115|39047|39040|352
1733472000000|2024-12-06 08:00:00|39117|39110|39229.5|39222.5|39244.5|39237.5|39099.5|39092.5|4677
1733475600000|2024-12-06 09:00:00|39227|39220|39257|39250|39274.5|39267.5|39204.5|39197.5|692
1733479200000|2024-12-06 10:00:00|39259.5|39252.5|39242|39235|39284.5|39277.5|39219.5|39212.5|1749
1733482800000|2024-12-06 11:00:00|39244.5|39237.5|39239.5|39232.5|39259.5|39252.5|39214.5|39207.5|239
1733486400000|2024-12-06 12:00:00|39242|39235|39259.5|39252.5|39279.5|39272.5|39224.5|39217.5|206
1733490000000|2024-12-06 13:00:00|39257|39250|39212|39205|39334.5|39327.5|39152|39145|1108
1733493600000|2024-12-06 14:00:00|39209.5|39202.5|39224.5|39217.5|39257|39250|39149.5|39142.5|1110
1733497200000|2024-12-06 15:00:00|39227|39220|39269.5|39262.5|39309.5|39302.5|39189.5|39182.5|1073
1733500800000|2024-12-06 16:00:00|39274.5|39267.5|39247|39240|39304.5|39297.5|39217|39210|902
1733504400000|2024-12-06 17:00:00|39249.5|39242.5|39267|39260|39299.5|39292.5|39214.5|39207.5|1369
1733508000000|2024-12-06 18:00:00|39269.5|39262.5|39327|39320|39359.5|39352.5|39257|39250|1012
1733511600000|2024-12-06 19:00:00|39324.5|39317.5|39317|39310|39334.5|39327.5|39272|39265|558
1733515200000|2024-12-06 20:00:00|39314.5|39307.5|39342|39335|39382|39375|39304.5|39297.5|889
1733518800000|2024-12-06 21:00:00|39339.5|39332.5|39311.1|39281.1|39352|39345|39294.5|39280.4|158
1733698800000|2024-12-08 23:00:00|39312.7|39282.7|39319.7|39312.7|39454.7|39447.7|39241.2|39226.2|9020
1733702400000|2024-12-09 00:00:00|39317.2|39310.2|39119.7|39112.7|39347.2|39340.2|38977.2|38970.2|6529
1733706000000|2024-12-09 01:00:00|39122.2|39115.2|39222.2|39215.2|39329.7|39322.7|39119.7|39112.7|3884
1733709600000|2024-12-09 02:00:00|39224.7|39217.7|39177.2|39170.2|39269.7|39262.7|39142.2|39135.2|2667
1733713200000|2024-12-09 03:00:00|39174.7|39167.7|39164.7|39157.7|39239.7|39232.7|39154.7|39147.7|1515
1733716800000|2024-12-09 04:00:00|39167.2|39160.2|39104.7|39097.7|39187.2|39180.2|39084.7|39077.7|1245
1733720400000|2024-12-09 05:00:00|39102.2|39095.2|39117.2|39110.2|39147.2|39140.2|39069.7|39062.7|1340
1733724000000|2024-12-09 06:00:00|39119.7|39112.7|39154.7|39147.7|39229.7|39222.7|39117.2|39110.2|4691
1733727600000|2024-12-09 07:00:00|39142.2|39135.2|39352.2|39345.2|39369.7|39362.7|39139.7|39132.7|720
1733731200000|2024-12-09 08:00:00|39354.7|39347.7|39384.7|39377.7|39419.7|39412.7|39314.7|39307.7|2467
1733734800000|2024-12-09 09:00:00|39387.2|39380.2|39342.2|39335.2|39399.7|39392.7|39317.2|39310.2|717
1733738400000|2024-12-09 10:00:00|39339.7|39332.7|39337.2|39330.2|39364.7|39357.7|39307.2|39300.2|494
1733742000000|2024-12-09 11:00:00|39334.7|39327.7|39339.7|39332.7|39354.7|39347.7|39284.7|39277.7|449
1733745600000|2024-12-09 12:00:00|39344.7|39337.7|39417.2|39410.2|39427.2|39420.2|39327.2|39320.2|614
1733749200000|2024-12-09 13:00:00|39414.7|39407.7|39467.2|39460.2|39487.2|39480.2|39409.7|39402.7|531
1733752800000|2024-12-09 14:00:00|39464.7|39457.7|39484.7|39477.7|39529.7|39522.7|39412.2|39405.2|1822
1733756400000|2024-12-09 15:00:00|39487.2|39480.2|39364.7|39357.7|39534.7|39527.7|39354.7|39347.7|3602
1733760000000|2024-12-09 16:00:00|39369.7|39362.7|39432.2|39425.2|39457.2|39450.2|39289.7|39282.7|3758
1733763600000|2024-12-09 17:00:00|39429.7|39422.7|39409.7|39402.7|39469.7|39462.7|39389.7|39382.7|2000
1733767200000|2024-12-09 18:00:00|39404.7|39397.7|39464.7|39457.7|39484.7|39477.7|39384.7|39377.7|1872
1733770800000|2024-12-09 19:00:00|39462.2|39455.2|39379.7|39372.7|39462.2|39455.2|39339.7|39332.7|1390
1733774400000|2024-12-09 20:00:00|39384.7|39377.7|39314.7|39307.7|39384.7|39377.7|39294.7|39287.7|1275
1733778000000|2024-12-09 21:00:00|39317.2|39310.2|39238.7|39208.7|39332.2|39325.2|39049.7|39042.7|1260
1733781600000|2024-12-09 22:00:00|39239.5|39209.5|39249.9|39219.9|39250.1|39220.1|39239.2|39209.2|0
1733785200000|2024-12-09 23:00:00|39251.8|39221.8|39377.4|39370.4|39432.4|39425.4|39163.9|39148.9|16417
1733788800000|2024-12-10 00:00:00|39374.9|39367.9|39304.9|39297.9|39479.9|39472.9|39232.4|39225.4|9495
1733792400000|2024-12-10 01:00:00|39309.9|39302.9|39227.4|39220.4|39372.4|39365.4|39169.9|39162.9|5567
1733796000000|2024-12-10 02:00:00|39224.9|39217.9|39219.9|39212.9|39234.9|39227.9|39182.4|39175.4|2781
1733799600000|2024-12-10 03:00:00|39217.4|39210.4|39279.9|39272.9|39309.9|39302.9|39194.9|39187.9|1120
1733803200000|2024-12-10 04:00:00|39274.9|39267.9|39364.9|39357.9|39379.9|39372.9|39257.4|39250.4|1534
1733806800000|2024-12-10 05:00:00|39359.9|39352.9|39309.9|39302.9|39409.9|39402.9|39284.9|39277.9|4880
1733810400000|2024-12-10 06:00:00|39307.4|39300.4|39394.9|39387.9|39424.9|39417.9|39297.4|39290.4|5950
1733814000000|2024-12-10 07:00:00|39402.4|39395.4|39384.9|39377.9|39409.9|39402.9|39342.4|39335.4|418
1733817600000|2024-12-10 08:00:00|39389.9|39382.9|39324.9|39317.9|39472.4|39465.4|39287.4|39280.4|2074
1733821200000|2024-12-10 09:00:00|39327.4|39320.4|39359.9|39352.9|39367.4|39360.4|39289.9|39282.9|2140
1733824800000|2024-12-10 10:00:00|39362.4|39355.4|39359.9|39352.9|39389.9|39382.9|39329.9|39322.9|632
1733828400000|2024-12-10 11:00:00|39362.4|39355.4|39449.9|39442.9|39459.9|39452.9|39362.4|39355.4|780
1733832000000|2024-12-10 12:00:00|39452.4|39445.4|39474.9|39467.9|39482.4|39475.4|39407.4|39400.4|337
1733835600000|2024-12-10 13:00:00|39472.4|39465.4|39432.4|39425.4|39489.9|39482.9|39394.9|39387.9|1835
1733839200000|2024-12-10 14:00:00|39429.9|39422.9|39442.4|39435.4|39479.9|39472.9|39407.4|39400.4|1257
1733842800000|2024-12-10 15:00:00|39444.9|39437.9|39464.9|39457.9|39489.9|39482.9|39394.9|39387.9|717
1733846400000|2024-12-10 16:00:00|39462.4|39455.4|39444.9|39437.9|39494.9|39487.9|39392.4|39385.4|877
1733850000000|2024-12-10 17:00:00|39442.4|39435.4|39469.9|39462.9|39509.9|39502.9|39422.4|39415.4|584
1733853600000|2024-12-10 18:00:00|39467.4|39460.4|39452.4|39445.4|39492.4|39485.4|39439.9|39432.9|531
1733857200000|2024-12-10 19:00:00|39454.9|39447.9|39432.4|39425.4|39474.9|39467.9|39417.4|39410.4|1040
1733860800000|2024-12-10 20:00:00|39429.9|39422.9|39322.4|39315.4|39432.4|39425.4|39299.9|39292.9|1766
1733864400000|2024-12-10 21:00:00|39324.9|39317.9|39357.9|39327.9|39358.1|39345.4|39314.9|39307.9|468
1733868000000|2024-12-10 22:00:00|39357|39327|39358.5|39328.5|39361.2|39331.2|39354.5|39324.5|0
1733871600000|2024-12-10 23:00:00|39360.6|39330.6|39380.1|39373.1|39407.6|39400.6|39245.1|39238.1|8972
1733875200000|2024-12-11 00:00:00|39382.6|39375.6|39285.1|39278.1|39407.6|39400.6|39255.1|39248.1|2217
1733878800000|2024-12-11 01:00:00|39287.6|39280.6|39225.1|39218.1|39350.1|39343.1|39215.1|39208.1|1546
1733882400000|2024-12-11 02:00:00|39227.6|39220.6|39185.1|39178.1|39230.1|39223.1|39140.1|39133.1|1248
1733886000000|2024-12-11 03:00:00|39182.6|39175.6|39272.6|39265.6|39300.1|39293.1|39155.1|39148.1|443
1733889600000|2024-12-11 04:00:00|39275.1|39268.1|39285.1|39278.1|39285.1|39278.1|39227.6|39220.6|775
1733893200000|2024-12-11 05:00:00|39280.1|39273.1|39367.6|39360.6|39370.1|39363.1|39262.6|39255.6|849
1733896800000|2024-12-11 06:00:00|39370.1|39363.1|39417.6|39410.6|39425.1|39418.1|39335.1|39328.1|1508
1733900400000|2024-12-11 07:00:00|39420.1|39413.1|39370.1|39363.1|39427.6|39420.6|39287.6|39280.6|917
1733904000000|2024-12-11 08:00:00|39375.1|39368.1|39357.6|39350.6|39380.1|39373.1|39312.6|39305.6|723
1733907600000|2024-12-11 09:00:00|39355.1|39348.1|39612.6|39605.6|39615.1|39608.1|39237.6|39230.6|3681
1733911200000|2024-12-11 10:00:00|39615.1|39608.1|39625.1|39618.1|39655.1|39648.1|39575.1|39568.1|361
1733914800000|2024-12-11 11:00:00|39627.6|39620.6|39662.6|39655.6|39672.6|39665.6|39625.1|39618.1|507
1733918400000|2024-12-11 12:00:00|39660.1|39653.1|39710.1|39703.1|39742.6|39735.6|39660.1|39653.1|1311
1733922000000|2024-12-11 13:00:00|39712.6|39705.6|39812.6|39805.6|39817.6|39810.6|39695.1|39688.1|884
1733925600000|2024-12-11 14:00:00|39815.1|39808.1|39830.1|39823.1|39857.6|39850.6|39732.6|39725.6|821
1733929200000|2024-12-11 15:00:00|39832.6|39825.6|39920.1|39913.1|39925.1|39918.1|39792.6|39785.6|809
1733932800000|2024-12-11 16:00:00|39925.1|39918.1|40005.1|39998.1|40005.1|39998.1|39910.1|39903.1|617
1733936400000|2024-12-11 17:00:00|40002.6|39995.6|40070.1|40063.1|40077.6|40070.6|39997.6|39990.6|736
1733940000000|2024-12-11 18:00:00|40072.6|40065.6|40112.6|40105.6|40162.6|40155.6|40065.1|40058.1|1109
1733943600000|2024-12-11 19:00:00|40115.1|40108.1|40135.1|40128.1|40140.1|40133.1|40052.6|40045.6|526
1733947200000|2024-12-11 20:00:00|40140.1|40133.1|40057.6|40050.6|40140.1|40133.1|40010.1|40003.1|1194
1733950800000|2024-12-11 21:00:00|40055.1|40048.1|39967.9|39937.9|40057.6|40050.6|39955.1|39936|268
1733954400000|2024-12-11 22:00:00|39968.6|39938.6|39968.6|39938.6|39971.4|39941.4|39966.4|39936.4|0
1733958000000|2024-12-11 23:00:00|39968.5|39938.5|39925.3|39918.3|40056.8|40041.8|39865.3|39858.3|6054
1733961600000|2024-12-12 00:00:00|39905.3|39898.3|40037.8|40030.8|40092.8|40085.8|39832.8|39825.8|3077
1733965200000|2024-12-12 01:00:00|40035.3|40028.3|39942.8|39935.8|40100.3|40093.3|39930.3|39923.3|1620
1733968800000|2024-12-12 02:00:00|39940.3|39933.3|39972.8|39965.8|39972.8|39965.8|39855.3|39848.3|844
1733972400000|2024-12-12 03:00:00|39975.3|39968.3|39925.3|39918.3|40002.8|39995.8|39885.3|39878.3|1247
1733976000000|2024-12-12 04:00:00|39922.8|39915.8|39905.3|39898.3|39955.3|39948.3|39890.3|39883.3|579
1733979600000|2024-12-12 05:00:00|39902.8|39895.8|39997.8|39990.8|40002.8|39995.8|39872.8|39865.8|1181
1733983200000|2024-12-12 06:00:00|40000.3|39993.3|39820.3|39813.3|40042.8|40035.8|39800.3|39793.3|2515
1733986800000|2024-12-12 07:00:00|39827.8|39820.8|39850.3|39843.3|39870.3|39863.3|39810.3|39803.3|615
1733990400000|2024-12-12 08:00:00|39852.8|39845.8|39805.3|39798.3|39895.3|39888.3|39787.8|39780.8|891
1733994000000|2024-12-12 09:00:00|39807.8|39800.8|39810.3|39803.3|39852.8|39845.8|39785.3|39778.3|303
1733997600000|2024-12-12 10:00:00|39812.8|39805.8|39770.3|39763.3|39842.8|39835.8|39727.8|39720.8|689
1734001200000|2024-12-12 11:00:00|39767.8|39760.8|39725.3|39718.3|39815.3|39808.3|39722.8|39715.8|699
1734004800000|2024-12-12 12:00:00|39730.3|39723.3|39685.3|39678.3|39742.8|39735.8|39660.3|39653.3|747
1734008400000|2024-12-12 13:00:00|39687.8|39680.8|39620.3|39613.3|39712.8|39705.8|39575.3|39568.3|1564
1734012000000|2024-12-12 14:00:00|39622.8|39615.8|39750.3|39743.3|39790.3|39783.3|39600.3|39593.3|1761
1734015600000|2024-12-12 15:00:00|39755.3|39748.3|39737.8|39730.8|39775.3|39768.3|39632.8|39625.8|1378
1734019200000|2024-12-12 16:00:00|39740.3|39733.3|39625.3|39618.3|39770.3|39763.3|39625.3|39618.3|2202
1734022800000|2024-12-12 17:00:00|39627.8|39620.8|39720.3|39713.3|39722.8|39715.8|39625.3|39618.3|1153
1734026400000|2024-12-12 18:00:00|39717.8|39710.8|39720.3|39713.3|39805.3|39798.3|39705.3|39698.3|1466
1734030000000|2024-12-12 19:00:00|39722.8|39715.8|39675.3|39668.3|39735.3|39728.3|39645.3|39638.3|720
1734033600000|2024-12-12 20:00:00|39672.8|39665.8|39670.3|39663.3|39727.8|39720.8|39655.3|39648.3|1399
1734037200000|2024-12-12 21:00:00|39667.8|39660.8|39631.4|39601.4|39670.3|39663.3|39560.3|39553.3|642
1734040800000|2024-12-12 22:00:00|39628.7|39598.7|39664.8|39634.8|39666.2|39636.2|39624.1|39594.1|0
1734044400000|2024-12-12 23:00:00|39657.1|39627.1|39680.5|39673.5|39777.8|39770.8|39625.3|39611.8|7281
1734048000000|2024-12-13 00:00:00|39610.5|39603.5|39518|39511|39668|39661|39490.5|39483.5|3223
1734051600000|2024-12-13 01:00:00|39510.5|39503.5|39365.5|39358.5|39565.5|39558.5|39343|39336|1619
1734055200000|2024-12-13 02:00:00|39368|39361|39420.5|39413.5|39440.5|39433.5|39248|39241|2079
1734058800000|2024-12-13 03:00:00|39418|39411|39380.5|39373.5|39463|39456|39370.5|39363.5|821
1734062400000|2024-12-13 04:00:00|39383|39376|39458|39451|39468|39461|39373|39366|630
1734066000000|2024-12-13 05:00:00|39460.5|39453.5|39428|39421|39505.5|39498.5|39410.5|39403.5|1014
1734069600000|2024-12-13 06:00:00|39430.5|39423.5|39485.5|39478.5|39510.5|39503.5|39413|39406|2222
1734073200000|2024-12-13 07:00:00|39483|39476|39510.5|39503.5|39525.5|39518.5|39468|39461|437
1734076800000|2024-12-13 08:00:00|39508|39501|39610.5|39603.5|39615.5|39608.5|39495.5|39488.5|693
1734080400000|2024-12-13 09:00:00|39613|39606|39673|39666|39680.5|39673.5|39590.5|39583.5|804
1734084000000|2024-12-13 10:00:00|39670.5|39663.5|39685.5|39678.5|39708|39701|39665.5|39658.5|386
1734087600000|2024-12-13 11:00:00|39688|39681|39700.5|39693.5|39740.5|39733.5|39683|39676|904
1734091200000|2024-12-13 12:00:00|39705.5|39698.5|39688|39681|39725.5|39718.5|39653|39646|436
1734094800000|2024-12-13 13:00:00|39690.5|39683.5|39618|39611|39738|39731|39613|39606|808
1734098400000|2024-12-13 14:00:00|39620.5|39613.5|39640.5|39633.5|39730.5|39723.5|39588|39581|1101
1734102000000|2024-12-13 15:00:00|39643|39636|39498|39491|39643|39636|39483|39476|1447
1734105600000|2024-12-13 16:00:00|39500.5|39493.5|39513|39506|39570.5|39563.5|39458|39451|2151
1734109200000|2024-12-13 17:00:00|39510.5|39503.5|39465.5|39458.5|39545.5|39538.5|39450.5|39443.5|832
1734112800000|2024-12-13 18:00:00|39468|39461|39555.5|39548.5|39575.5|39568.5|39460.5|39453.5|604
1734116400000|2024-12-13 19:00:00|39553|39546|39570.5|39563.5|39605.5|39598.5|39550.5|39543.5|280
1734120000000|2024-12-13 20:00:00|39575.5|39568.5|39580.5|39573.5|39613|39606|39560.5|39553.5|952
1734123600000|2024-12-13 21:00:00|39583|39576|39569.5|39539.5|39585.5|39578.5|39510.5|39503.5|279
1734303600000|2024-12-15 23:00:00|39614.7|39599.7|39530.7|39523.7|39693.2|39686.2|39518.2|39511.2|6141
1734307200000|2024-12-16 00:00:00|39533.2|39526.2|39573.2|39566.2|39635.7|39628.7|39483.2|39476.2|1205
1734310800000|2024-12-16 01:00:00|39575.7|39568.7|39533.2|39526.2|39633.2|39626.2|39453.2|39446.2|725
1734314400000|2024-12-16 02:00:00|39530.7|39523.7|39515.7|39508.7|39573.2|39566.2|39510.7|39503.7|372
1734318000000|2024-12-16 03:00:00|39513.2|39506.2|39410.7|39403.7|39535.7|39528.7|39375.7|39368.7|674
1734321600000|2024-12-16 04:00:00|39408.2|39401.2|39448.2|39441.2|39488.2|39481.2|39390.7|39383.7|686
1734325200000|2024-12-16 05:00:00|39450.7|39443.7|39430.7|39423.7|39465.7|39458.7|39390.7|39383.7|755
1734328800000|2024-12-16 06:00:00|39433.2|39426.2|39458.2|39451.2|39480.7|39473.7|39405.7|39398.7|2186
1734332400000|2024-12-16 07:00:00|39460.7|39453.7|39428.2|39421.2|39480.7|39473.7|39420.7|39413.7|229
1734336000000|2024-12-16 08:00:00|39435.7|39428.7|39448.2|39441.2|39478.2|39471.2|39398.2|39391.2|663
1734339600000|2024-12-16 09:00:00|39453.2|39446.2|39480.7|39473.7|39488.2|39481.2|39420.7|39413.7|434
1734343200000|2024-12-16 10:00:00|39483.2|39476.2|39460.7|39453.7|39495.7|39488.7|39440.7|39433.7|313
1734346800000|2024-12-16 11:00:00|39458.2|39451.2|39448.2|39441.2|39460.7|39453.7|39415.7|39408.7|228
1734350400000|2024-12-16 12:00:00|39450.7|39443.7|39520.7|39513.7|39545.7|39538.7|39433.2|39426.2|258
1734354000000|2024-12-16 13:00:00|39518.2|39511.2|39553.2|39546.2|39568.2|39561.2|39510.7|39503.7|302
1734357600000|2024-12-16 14:00:00|39550.7|39543.7|39640.7|39633.7|39640.7|39633.7|39515.7|39508.7|1088
1734361200000|2024-12-16 15:00:00|39643.2|39636.2|39675.7|39668.7|39730.7|39723.7|39620.7|39613.7|827
1734364800000|2024-12-16 16:00:00|39680.7|39673.7|39708.2|39701.2|39713.2|39706.2|39620.7|39613.7|922
1734368400000|2024-12-16 17:00:00|39705.7|39698.7|39705.7|39698.7|39730.7|39723.7|39663.2|39656.2|608
1734372000000|2024-12-16 18:00:00|39708.2|39701.2|39680.7|39673.7|39730.7|39723.7|39680.7|39673.7|435
1734375600000|2024-12-16 19:00:00|39678.2|39671.2|39675.7|39668.7|39690.7|39683.7|39633.2|39626.2|443
1734379200000|2024-12-16 20:00:00|39673.2|39666.2|39635.7|39628.7|39690.7|39683.7|39595.7|39588.7|753
1734382800000|2024-12-16 21:00:00|39633.2|39626.2|39664.5|39634.5|39680.7|39673.7|39628.2|39621.2|163
1734386400000|2024-12-16 22:00:00|39663.6|39633.6|39662.2|39632.2|39667.8|39637.8|39657.4|39627.4|0
1734390000000|2024-12-16 23:00:00|39663.2|39633.2|39593.4|39586.4|39677.4|39662.4|39578.4|39571.4|4262
1734393600000|2024-12-17 00:00:00|39583.4|39576.4|39648.4|39641.4|39793.4|39786.4|39565.9|39558.9|1733
1734397200000|2024-12-17 01:00:00|39645.9|39638.9|39605.9|39598.9|39655.9|39648.9|39548.4|39541.4|1051
1734400800000|2024-12-17 02:00:00|39608.4|39601.4|39545.9|39538.9|39610.9|39603.9|39498.4|39491.4|675
1734404400000|2024-12-17 03:00:00|39543.4|39536.4|39520.9|39513.9|39573.4|39566.4|39488.4|39481.4|474
1734408000000|2024-12-17 04:00:00|39518.4|39511.4|39403.4|39396.4|39555.9|39548.9|39395.9|39388.9|973
1734411600000|2024-12-17 05:00:00|39400.9|39393.9|39448.4|39441.4|39500.9|39493.9|39388.4|39381.4|757
1734415200000|2024-12-17 06:00:00|39445.9|39438.9|39440.9|39433.9|39460.9|39453.9|39350.9|39343.9|2334
1734418800000|2024-12-17 07:00:00|39448.4|39441.4|39363.4|39356.4|39455.9|39448.9|39308.4|39301.4|441
1734422400000|2024-12-17 08:00:00|39365.9|39358.9|39355.9|39348.9|39408.4|39401.4|39305.9|39298.9|795
1734426000000|2024-12-17 09:00:00|39353.4|39346.4|39393.4|39386.4|39395.9|39388.9|39340.9|39333.9|603
1734429600000|2024-12-17 10:00:00|39395.9|39388.9|39430.9|39423.9|39440.9|39433.9|39370.9|39363.9|417
1734433200000|2024-12-17 11:00:00|39428.4|39421.4|39445.9|39438.9|39480.9|39473.9|39410.9|39403.9|317
1734436800000|2024-12-17 12:00:00|39448.4|39441.4|39410.9|39403.9|39465.9|39458.9|39403.4|39396.4|425
1734440400000|2024-12-17 13:00:00|39413.4|39406.4|39413.4|39406.4|39420.9|39413.9|39348.4|39341.4|1177
1734444000000|2024-12-17 14:00:00|39410.9|39403.9|39330.9|39323.9|39423.4|39416.4|39275.9|39268.9|1088
1734447600000|2024-12-17 15:00:00|39325.9|39318.9|39325.9|39318.9|39335.9|39328.9|39220.9|39213.9|867
1734451200000|2024-12-17 16:00:00|39320.9|39313.9|39355.9|39348.9|39400.9|39393.9|39293.4|39286.4|883
1734454800000|2024-12-17 17:00:00|39358.4|39351.4|39383.4|39376.4|39385.9|39378.9|39310.9|39303.9|282
1734458400000|2024-12-17 18:00:00|39380.9|39373.9|39328.4|39321.4|39405.9|39398.9|39303.4|39296.4|411
1734462000000|2024-12-17 19:00:00|39325.9|39318.9|39295.9|39288.9|39330.9|39323.9|39290.9|39283.9|1171
1734465600000|2024-12-17 20:00:00|39293.4|39286.4|39265.9|39258.9|39315.9|39308.9|39235.9|39228.9|2659
1734469200000|2024-12-17 21:00:00|39258.4|39251.4|39304.9|39274.9|39310.9|39303.9|39245.9|39238.9|508
1734472800000|2024-12-17 22:00:00|39306.2|39276.2|39308.7|39278.7|39310.4|39280.4|39303.8|39273.8|0
1734476400000|2024-12-17 23:00:00|39309.9|39279.9|39228.4|39221.4|39325.9|39318.9|39192.4|39177.4|5237
1734480000000|2024-12-18 00:00:00|39215.9|39208.9|39190.9|39183.9|39300.9|39293.9|39150.9|39143.9|2283
1734483600000|2024-12-18 01:00:00|39188.4|39181.4|39313.4|39306.4|39398.4|39391.4|39130.9|39123.9|1111
1734487200000|2024-12-18 02:00:00|39310.9|39303.9|39290.9|39283.9|39353.4|39346.4|39245.9|39238.9|589
1734490800000|2024-12-18 03:00:00|39288.4|39281.4|39193.4|39186.4|39315.9|39308.9|39115.9|39108.9|1068
1734494400000|2024-12-18 04:00:00|39190.9|39183.9|39210.9|39203.9|39248.4|39241.4|39150.9|39143.9|545
1734498000000|2024-12-18 05:00:00|39208.4|39201.4|39215.9|39208.9|39228.4|39221.4|39153.4|39146.4|680
1734501600000|2024-12-18 06:00:00|39218.4|39211.4|39198.4|39191.4|39260.9|39253.9|39100.9|39093.9|3481
1734505200000|2024-12-18 07:00:00|39200.9|39193.9|39235.9|39228.9|39248.4|39241.4|39183.4|39176.4|250
1734508800000|2024-12-18 08:00:00|39238.4|39231.4|39275.9|39268.9|39318.4|39311.4|39205.9|39198.9|814
1734512400000|2024-12-18 09:00:00|39273.4|39266.4|39318.4|39311.4|39353.4|39346.4|39268.4|39261.4|528
1734516000000|2024-12-18 10:00:00|39315.9|39308.9|39355.9|39348.9|39383.4|39376.4|39315.9|39308.9|364
1734519600000|2024-12-18 11:00:00|39353.4|39346.4|39370.9|39363.9|39385.9|39378.9|39353.4|39346.4|199
1734523200000|2024-12-18 12:00:00|39368.4|39361.4|39385.9|39378.9|39420.9|39413.9|39355.9|39348.9|493
1734526800000|2024-12-18 13:00:00|39380.9|39373.9|39345.9|39338.9|39408.4|39401.4|39333.4|39326.4|470
1734530400000|2024-12-18 14:00:00|39348.4|39341.4|39325.9|39318.9|39353.4|39346.4|39295.9|39288.9|609
1734534000000|2024-12-18 15:00:00|39330.9|39323.9|39433.4|39426.4|39463.4|39456.4|39313.4|39306.4|690
1734537600000|2024-12-18 16:00:00|39430.9|39423.9|39355.9|39348.9|39450.9|39443.9|39320.9|39313.9|704
1734541200000|2024-12-18 17:00:00|39350.9|39343.9|39310.9|39303.9|39400.9|39393.9|39310.9|39303.9|915
1734544800000|2024-12-18 18:00:00|39313.4|39306.4|39358.4|39351.4|39370.9|39363.9|39295.9|39288.9|705
1734548400000|2024-12-18 19:00:00|39363.4|39356.4|38833.4|38826.4|39368.4|39361.4|38808.4|38801.4|4377
1734552000000|2024-12-18 20:00:00|38835.9|38828.9|38460.9|38453.9|38880.9|38873.9|38370.9|38363.9|5950
1734555600000|2024-12-18 21:00:00|38463.4|38456.4|38559.8|38529.8|38625.9|38618.9|38263.4|38256.4|1727
1734559200000|2024-12-18 22:00:00|38560.4|38530.4|38590.7|38560.7|38592.4|38562.4|38554.8|38524.8|3
1734562800000|2024-12-18 23:00:00|38607.4|38577.4|38284|38277|38613|38598|38209|38202|7432
1734566400000|2024-12-19 00:00:00|38304|38297|38739|38732|38759|38752|38266.5|38259.5|4976
1734570000000|2024-12-19 01:00:00|38741.5|38734.5|38646.5|38639.5|38839|38832|38626.5|38619.5|2113
1734573600000|2024-12-19 02:00:00|38644|38637|38804|38797|38914|38907|38596.5|38589.5|1848
1734577200000|2024-12-19 03:00:00|38806.5|38799.5|38746.5|38739.5|38886.5|38879.5|38711.5|38704.5|1461
1734580800000|2024-12-19 04:00:00|38744|38737|38849|38842|38856.5|38849.5|38734|38727|825
1734584400000|2024-12-19 05:00:00|38846.5|38839.5|38791.5|38784.5|38921.5|38914.5|38789|38782|914
1734588000000|2024-12-19 06:00:00|38794|38787|39069|39062|39121.5|39114.5|38759|38752|4615
1734591600000|2024-12-19 07:00:00|39071.5|39064.5|39204|39197|39251.5|39244.5|39051.5|39044.5|2797
1734595200000|2024-12-19 08:00:00|39209|39202|39319|39312|39341.5|39334.5|39134|39127|2535
1734598800000|2024-12-19 09:00:00|39316.5|39309.5|39246.5|39239.5|39369|39362|39149|39142|812
1734602400000|2024-12-19 10:00:00|39244|39237|39109|39102|39251.5|39244.5|39106.5|39099.5|455
1734606000000|2024-12-19 11:00:00|39111.5|39104.5|39124|39117|39134|39127|39059|39052|399
1734609600000|2024-12-19 12:00:00|39126.5|39119.5|39261.5|39254.5|39264|39257|39121.5|39114.5|710
1734613200000|2024-12-19 13:00:00|39259|39252|39266.5|39259.5|39309|39302|39229|39222|1077
1734616800000|2024-12-19 14:00:00|39261.5|39254.5|39186.5|39179.5|39366.5|39359.5|39169|39162|1735
1734620400000|2024-12-19 15:00:00|39189|39182|39174|39167|39244|39237|39021.5|39014.5|2110
1734624000000|2024-12-19 16:00:00|39171.5|39164.5|39194|39187|39274|39267|39074|39067|2084
1734627600000|2024-12-19 17:00:00|39191.5|39184.5|39171.5|39164.5|39201.5|39194.5|39064|39057|886
1734631200000|2024-12-19 18:00:00|39166.5|39159.5|39294|39287|39296.5|39289.5|39086.5|39079.5|1043
1734634800000|2024-12-19 19:00:00|39291.5|39284.5|39099|39092|39296.5|39289.5|39096.5|39089.5|1029
1734638400000|2024-12-19 20:00:00|39101.5|39094.5|39029|39022|39159|39152|39024|39017|1325
1734642000000|2024-12-19 21:00:00|39034|39027|39003.2|38973.2|39064|39057|38974|38967|384
1734645600000|2024-12-19 22:00:00|39006|38976|39009.1|38979.1|39010.8|38980.8|39000|38970|0
1734649200000|2024-12-19 23:00:00|39014.1|38984.1|38971.7|38964.7|39091.7|39084.7|38948.2|38933.2|8916
1734652800000|2024-12-20 00:00:00|38974.2|38967.2|38816.7|38809.7|39024.2|39017.2|38801.7|38794.7|2689
1734656400000|2024-12-20 01:00:00|38814.2|38807.2|38969.2|38962.2|39044.2|39037.2|38804.2|38797.2|1544
1734660000000|2024-12-20 02:00:00|38971.7|38964.7|38941.7|38934.7|38981.7|38974.7|38864.2|38857.2|719
1734663600000|2024-12-20 03:00:00|38944.2|38937.2|38816.7|38809.7|38981.7|38974.7|38776.7|38769.7|1507
1734667200000|2024-12-20 04:00:00|38814.2|38807.2|38861.7|38854.7|38881.7|38874.7|38761.7|38754.7|1234
1734670800000|2024-12-20 05:00:00|38864.2|38857.2|38791.7|38784.7|38869.2|38862.2|38736.7|38729.7|959
1734674400000|2024-12-20 06:00:00|38794.2|38787.2|38714.2|38707.2|38801.7|38794.7|38699.2|38692.2|2883
1734678000000|2024-12-20 07:00:00|38719.2|38712.2|38729.2|38722.2|38759.2|38752.2|38654.2|38647.2|1015
1734681600000|2024-12-20 08:00:00|38726.7|38719.7|38596.7|38589.7|38754.2|38747.2|38506.7|38499.7|1454
1734685200000|2024-12-20 09:00:00|38601.7|38594.7|38494.2|38487.2|38611.7|38604.7|38469.2|38462.2|562
1734688800000|2024-12-20 10:00:00|38496.7|38489.7|38516.7|38509.7|38561.7|38554.7|38451.7|38444.7|801
1734692400000|2024-12-20 11:00:00|38514.2|38507.2|38429.2|38422.2|38526.7|38519.7|38396.7|38389.7|545
1734696000000|2024-12-20 12:00:00|38426.7|38419.7|38461.7|38454.7|38474.2|38467.2|38351.7|38344.7|699
1734699600000|2024-12-20 13:00:00|38456.7|38449.7|38601.7|38594.7|38624.2|38617.2|38439.2|38432.2|1289
1734703200000|2024-12-20 14:00:00|38599.2|38592.2|38699.2|38692.2|38764.2|38757.2|38554.2|38547.2|1605
1734706800000|2024-12-20 15:00:00|38704.2|38697.2|38934.2|38927.2|39071.7|39064.7|38701.7|38694.7|2645
1734710400000|2024-12-20 16:00:00|38939.2|38932.2|39096.7|39089.7|39146.7|39139.7|38926.7|38919.7|2400
1734714000000|2024-12-20 17:00:00|39094.2|39087.2|39111.7|39104.7|39181.7|39174.7|39066.7|39059.7|955
1734717600000|2024-12-20 18:00:00|39114.2|39107.2|39051.7|39044.7|39116.7|39109.7|39026.7|39019.7|1022
1734721200000|2024-12-20 19:00:00|39049.2|39042.2|39094.2|39087.2|39171.7|39164.7|39016.7|39009.7|1057
1734724800000|2024-12-20 20:00:00|39096.7|39089.7|38896.7|38889.7|39106.7|39099.7|38851.7|38844.7|2297
1734728400000|2024-12-20 21:00:00|38899.2|38892.2|38838.3|38808.3|38961.7|38954.7|38779.2|38772.2|880
1734908400000|2024-12-22 23:00:00|38933.2|38918.2|39044.2|39037.2|39104.2|39097.2|38924.2|38910.7|11755
1734912000000|2024-12-23 00:00:00|39064.2|39057.2|39006.7|38999.7|39119.2|39112.2|38846.7|38839.7|3053
1734915600000|2024-12-23 01:00:00|39004.2|38997.2|39076.7|39069.7|39116.7|39109.7|38961.7|38954.7|1332
1734919200000|2024-12-23 02:00:00|39071.7|39064.7|39114.2|39107.2|39144.2|39137.2|39016.7|39009.7|637
1734922800000|2024-12-23 03:00:00|39111.7|39104.7|39034.2|39027.2|39126.7|39119.7|39026.7|39019.7|630
1734926400000|2024-12-23 04:00:00|39031.7|39024.7|39151.7|39144.7|39164.2|39157.2|39031.7|39024.7|681
1734930000000|2024-12-23 05:00:00|39154.2|39147.2|39184.2|39177.2|39226.7|39219.7|39154.2|39147.2|827
1734933600000|2024-12-23 06:00:00|39181.7|39174.7|39186.7|39179.7|39221.7|39214.7|39156.7|39149.7|1845
1734937200000|2024-12-23 07:00:00|39189.2|39182.2|39189.2|39182.2|39201.7|39194.7|39146.7|39139.7|444
1734940800000|2024-12-23 08:00:00|39191.7|39184.7|39086.7|39079.7|39191.7|39184.7|39031.7|39024.7|869
1734944400000|2024-12-23 09:00:00|39089.2|39082.2|39086.7|39079.7|39121.7|39114.7|39059.2|39052.2|256
1734948000000|2024-12-23 10:00:00|39084.2|39077.2|39044.2|39037.2|39109.2|39102.2|39029.2|39022.2|200
1734951600000|2024-12-23 11:00:00|39046.7|39039.7|39016.7|39009.7|39051.7|39044.7|38979.2|38972.2|289
1734955200000|2024-12-23 12:00:00|39019.2|39012.2|39156.7|39149.7|39156.7|39149.7|39019.2|39012.2|344
1734958800000|2024-12-23 13:00:00|39151.7|39144.7|39006.7|38999.7|39159.2|39152.2|38986.7|38979.7|1026
1734962400000|2024-12-23 14:00:00|39009.2|39002.2|39026.7|39019.7|39126.7|39119.7|38956.7|38949.7|1538
1734966000000|2024-12-23 15:00:00|39029.2|39022.2|38941.7|38934.7|39046.7|39039.7|38881.7|38874.7|875
1734969600000|2024-12-23 16:00:00|38936.7|38929.7|39081.7|39074.7|39084.2|39077.2|38929.2|38922.2|811
1734973200000|2024-12-23 17:00:00|39079.2|39072.2|39139.2|39132.2|39151.7|39144.7|39056.7|39049.7|1042
1734976800000|2024-12-23 18:00:00|39141.7|39134.7|39194.2|39187.2|39206.7|39199.7|39111.7|39104.7|1413
1734980400000|2024-12-23 19:00:00|39191.7|39184.7|39194.2|39187.2|39226.7|39219.7|39181.7|39174.7|600
1734984000000|2024-12-23 20:00:00|39191.7|39184.7|39304.2|39297.2|39341.7|39334.7|39131.7|39124.7|1356
1734987600000|2024-12-23 21:00:00|39301.7|39294.7|39320.1|39290.1|39339.2|39332.2|39294.2|39287.2|283
1734991200000|2024-12-23 22:00:00|39318.9|39288.9|39326.4|39296.4|39327.2|39297.2|39318.8|39288.8|0
1734994800000|2024-12-23 23:00:00|39328.1|39298.1|39266.7|39259.7|39355.7|39342.2|39236.7|39229.7|5387
1734998400000|2024-12-24 00:00:00|39271.7|39264.7|39184.2|39177.2|39274.2|39267.2|39129.2|39122.2|1363
1735002000000|2024-12-24 01:00:00|39186.7|39179.7|39041.1|39034.1|39194.2|39187.2|39009.2|39002.2|881
1735005600000|2024-12-24 02:00:00|39043.6|39036.6|39078.6|39071.6|39088.6|39081.6|39011.1|39004.1|685
1735009200000|2024-12-24 03:00:00|39081.1|39074.1|39088.6|39081.6|39116.1|39109.1|39046.1|39039.1|578
1735012800000|2024-12-24 04:00:00|39086.1|39079.1|39068.6|39061.6|39088.6|39081.6|39028.6|39021.6|395
1735016400000|2024-12-24 05:00:00|39063.6|39056.6|39086.1|39079.1|39088.6|39081.6|39028.6|39021.6|343
1735020000000|2024-12-24 06:00:00|39091.1|39084.1|39116.1|39109.1|39141.1|39134.1|39046.1|39039.1|1299
1735023600000|2024-12-24 07:00:00|39113.6|39106.6|39128.6|39121.6|39161.1|39154.1|39111.1|39104.1|249
1735027200000|2024-12-24 08:00:00|39126.1|39119.1|39128.6|39121.6|39153.6|39146.6|39083.6|39076.6|766
1735030800000|2024-12-24 09:00:00|39123.6|39116.6|39168.6|39161.6|39176.1|39169.1|39123.6|39116.6|403
1735034400000|2024-12-24 10:00:00|39166.1|39159.1|39168.6|39161.6|39173.6|39166.6|39133.6|39126.6|432
1735038000000|2024-12-24 11:00:00|39171.1|39164.1|39146.1|39139.1|39173.6|39166.6|39118.6|39111.6|165
1735041600000|2024-12-24 12:00:00|39143.6|39136.6|39148.6|39141.6|39153.6|39146.6|39118.6|39111.6|193
1735045200000|2024-12-24 13:00:00|39143.6|39136.6|39176.1|39169.1|39178.6|39171.6|39138.6|39131.6|95
1735048800000|2024-12-24 14:00:00|39181.1|39174.1|39193.6|39186.6|39206.1|39199.1|39096.1|39089.1|523
1735052400000|2024-12-24 15:00:00|39191.1|39184.1|39208.6|39201.6|39246.1|39239.1|39188.6|39181.6|429
1735056000000|2024-12-24 16:00:00|39206.1|39199.1|39181.1|39174.1|39223.6|39216.6|39173.6|39166.6|232
1735059600000|2024-12-24 17:00:00|39178.6|39171.6|39276.1|39269.1|39276.1|39269.1|39173.6|39166.6|803
1735063200000|2024-12-24 18:00:00|39273.6|39266.6|39236.1|39229.1|39281.1|39274.1|39233.6|39226.6|284
1735066800000|2024-12-24 19:00:00|39238.6|39231.6|39261.1|39254.1|39273.6|39266.6|39236.1|39229.1|31
1735070400000|2024-12-24 20:00:00|39263.6|39256.6|39283.6|39276.6|39291.1|39284.1|39241.1|39234.1|32
1735074000000|2024-12-24 21:00:00|39295.1|39265.1|39295.1|39265.1|39295.1|39265.1|39295.1|39265.1|4104
1735167600000|2024-12-25 23:00:00|39296.2|39266.2|39143.6|39136.6|39307.5|39285.1|39113.6|39106.6|725
1735171200000|2024-12-26 00:00:00|39136.1|39129.1|39316.1|39309.1|39381.1|39374.1|39126.1|39119.1|1530
1735174800000|2024-12-26 01:00:00|39318.6|39311.6|39296.1|39289.1|39361.1|39354.1|39258.6|39251.6|606
1735178400000|2024-12-26 02:00:00|39293.6|39286.6|39426.1|39419.1|39436.1|39429.1|39283.6|39276.6|730
1735182000000|2024-12-26 03:00:00|39428.6|39421.6|39453.6|39446.6|39453.6|39446.6|39376.1|39369.1|705
1735185600000|2024-12-26 04:00:00|39451.1|39444.1|39538.6|39531.6|39558.6|39551.6|39446.1|39439.1|828
1735189200000|2024-12-26 05:00:00|39541.1|39534.1|39591.4|39584.4|39611.4|39604.4|39536.1|39529.1|1099
1735192800000|2024-12-26 06:00:00|39588.9|39581.9|39449.6|39442.6|39611.4|39604.4|39437.1|39430.1|3030
1735196400000|2024-12-26 07:00:00|39452.1|39445.1|39417.1|39410.1|39459.6|39452.6|39409.6|39402.6|306
1735200000000|2024-12-26 08:00:00|39419.6|39412.6|39324.6|39317.6|39469.6|39462.6|39317.1|39310.1|773
1735203600000|2024-12-26 09:00:00|39327.1|39320.1|39357.1|39350.1|39412.1|39405.1|39309.6|39302.6|541
1735207200000|2024-12-26 10:00:00|39354.6|39347.6|39407.1|39400.1|39409.6|39402.6|39329.6|39322.6|307
1735210800000|2024-12-26 11:00:00|39404.6|39397.6|39419.6|39412.6|39434.6|39427.6|39382.1|39375.1|345
1735214400000|2024-12-26 12:00:00|39422.1|39415.1|39434.6|39427.6|39452.1|39445.1|39359.6|39352.6|354
1735218000000|2024-12-26 13:00:00|39437.1|39430.1|39474.6|39467.6|39479.6|39472.6|39414.6|39407.6|221
1735221600000|2024-12-26 14:00:00|39472.1|39465.1|39494.6|39487.6|39527.1|39520.1|39422.1|39415.1|458
1735225200000|2024-12-26 15:00:00|39492.1|39485.1|39624.6|39617.6|39624.6|39617.6|39489.6|39482.6|774
1735228800000|2024-12-26 16:00:00|39622.1|39615.1|39669.6|39662.6|39672.1|39665.1|39594.6|39587.6|636
1735232400000|2024-12-26 17:00:00|39672.1|39665.1|39609.6|39602.6|39702.1|39695.1|39587.1|39580.1|528
1735236000000|2024-12-26 18:00:00|39612.1|39605.1|39622.1|39615.1|39639.6|39632.6|39579.6|39572.6|314
1735239600000|2024-12-26 19:00:00|39617.1|39610.1|39637.1|39630.1|39644.6|39637.6|39589.6|39582.6|359
1735243200000|2024-12-26 20:00:00|39634.6|39627.6|39662.1|39655.1|39689.6|39682.6|39619.6|39612.6|694
1735246800000|2024-12-26 21:00:00|39664.6|39657.6|39609.4|39579.4|39682.1|39675.1|39594.6|39578|196
1735250400000|2024-12-26 22:00:00|39609.6|39579.6|39606.7|39576.7|39612.6|39582.6|39606.7|39576.7|0
1735254000000|2024-12-26 23:00:00|39612.6|39582.6|39672.1|39665.1|39676.1|39665.1|39547.1|39540.1|5051
1735257600000|2024-12-27 00:00:00|39694.6|39687.6|39887.1|39880.1|39904.6|39897.6|39644.6|39637.6|2732
1735261200000|2024-12-27 01:00:00|39889.6|39882.6|40004.6|39997.6|40059.6|40052.6|39864.6|39857.6|2064
1735264800000|2024-12-27 02:00:00|40002.1|39995.1|40161.9|40154.9|40186.9|40179.9|39987.1|39980.1|2142
1735268400000|2024-12-27 03:00:00|40164.4|40157.4|40191.9|40184.9|40246.9|40239.9|40084.4|40077.4|1227
1735272000000|2024-12-27 04:00:00|40194.4|40187.4|40241.9|40234.9|40354.4|40347.4|40194.4|40187.4|1453
1735275600000|2024-12-27 05:00:00|40239.4|40232.4|40394.4|40387.4|40429.4|40422.4|40231.9|40224.9|2319
1735279200000|2024-12-27 06:00:00|40391.9|40384.9|40234.4|40227.4|40391.9|40384.9|40186.9|40179.9|4121
1735282800000|2024-12-27 07:00:00|40229.4|40222.4|40164.4|40157.4|40241.9|40234.9|40159.4|40152.4|532
1735286400000|2024-12-27 08:00:00|40179.4|40172.4|40109.4|40102.4|40206.9|40199.9|40084.4|40077.4|1434
1735290000000|2024-12-27 09:00:00|40111.9|40104.9|40169.4|40162.4|40214.4|40207.4|40094.4|40087.4|1325
1735293600000|2024-12-27 10:00:00|40171.9|40164.9|40169.4|40162.4|40196.9|40189.9|40106.9|40099.9|463
1735297200000|2024-12-27 11:00:00|40171.9|40164.9|40174.4|40167.4|40194.4|40187.4|40146.9|40139.9|444
1735300800000|2024-12-27 12:00:00|40176.9|40169.9|40281.9|40274.9|40284.4|40277.4|40171.9|40164.9|625
1735304400000|2024-12-27 13:00:00|40284.4|40277.4|40244.4|40237.4|40301.9|40294.9|40241.9|40234.9|542
1735308000000|2024-12-27 14:00:00|40246.9|40239.9|40071.9|40064.9|40264.4|40257.4|40066.9|40059.9|1603
1735311600000|2024-12-27 15:00:00|40076.9|40069.9|40001.9|39994.9|40086.9|40079.9|39854.4|39847.4|2217
1735315200000|2024-12-27 16:00:00|39996.9|39989.9|39974.4|39967.4|40104.4|40097.4|39916.9|39909.9|2077
1735318800000|2024-12-27 17:00:00|39969.4|39962.4|39966.9|39959.9|40001.9|39994.9|39899.4|39892.4|783
1735322400000|2024-12-27 18:00:00|39964.4|39957.4|40111.9|40104.9|40126.9|40119.9|39964.4|39957.4|454
1735326000000|2024-12-27 19:00:00|40109.4|40102.4|40211.9|40204.9|40214.4|40207.4|40096.9|40089.9|788
1735329600000|2024-12-27 20:00:00|40214.4|40207.4|40111.9|40104.9|40214.4|40207.4|39994.4|39987.4|1129
1735333200000|2024-12-27 21:00:00|40109.4|40102.4|40106.6|40076.6|40114.4|40107.4|40039.4|40032.4|408
1735513200000|2024-12-29 23:00:00|40138.4|40123.4|40296.9|40289.9|40311.9|40304.9|40069.4|40058.4|8817
1735516800000|2024-12-30 00:00:00|40311.9|40304.9|40091.9|40084.9|40334.4|40327.4|40066.9|40059.9|2572
1735520400000|2024-12-30 01:00:00|40084.4|40077.4|40074.4|40067.4|40094.4|40087.4|39954.4|39947.4|1811
1735524000000|2024-12-30 02:00:00|40076.9|40069.9|40009.4|40002.4|40076.9|40069.9|39986.9|39979.9|1160
1735527600000|2024-12-30 03:00:00|40011.9|40004.9|39911.9|39904.9|40024.4|40017.4|39904.4|39897.4|972
1735531200000|2024-12-30 04:00:00|39909.4|39902.4|39884.4|39877.4|39969.4|39962.4|39874.4|39867.4|1382
1735534800000|2024-12-30 05:00:00|39886.9|39879.9|39956.9|39949.9|39979.4|39972.4|39866.9|39859.9|1766
1735538400000|2024-12-30 06:00:00|39954.4|39947.4|39906.9|39899.9|39981.9|39974.9|39894.4|39887.4|3593
1735542000000|2024-12-30 07:00:00|39904.4|39897.4|39884.4|39877.4|39911.9|39904.9|39824.4|39817.4|505
1735545600000|2024-12-30 08:00:00|39876.9|39869.9|39894.4|39887.4|39909.4|39902.4|39816.9|39809.9|725
1735549200000|2024-12-30 09:00:00|39899.4|39892.4|39894.4|39887.4|39941.9|39934.9|39881.9|39874.9|507
1735552800000|2024-12-30 10:00:00|39889.4|39882.4|39921.9|39914.9|39934.4|39927.4|39884.4|39877.4|283
1735556400000|2024-12-30 11:00:00|39924.4|39917.4|39929.4|39922.4|39971.9|39964.9|39921.9|39914.9|206
1735560000000|2024-12-30 12:00:00|39931.9|39924.9|39736.9|39729.9|39939.4|39932.4|39694.4|39687.4|973
1735563600000|2024-12-30 13:00:00|39734.4|39727.4|39476.9|39469.9|39749.4|39742.4|39449.4|39442.4|2190
1735567200000|2024-12-30 14:00:00|39474.4|39467.4|39399.4|39392.4|39636.9|39629.9|39399.4|39392.4|2764
1735570800000|2024-12-30 15:00:00|39394.4|39387.4|39399.4|39392.4|39436.9|39429.9|39251.9|39244.9|3370
1735574400000|2024-12-30 16:00:00|39394.4|39387.4|39479.4|39472.4|39506.9|39499.9|39371.9|39364.9|1424
1735578000000|2024-12-30 17:00:00|39476.9|39469.9|39606.9|39599.9|39634.4|39627.4|39476.9|39469.9|1523
1735581600000|2024-12-30 18:00:00|39601.9|39594.9|39581.9|39574.9|39659.4|39652.4|39546.9|39539.9|636
1735585200000|2024-12-30 19:00:00|39579.4|39572.4|39599.4|39592.4|39614.4|39607.4|39499.4|39492.4|615
1735588800000|2024-12-30 20:00:00|39596.9|39589.9|39421.9|39414.9|39639.4|39632.4|39404.4|39397.4|1893
1735592400000|2024-12-30 21:00:00|39424.4|39417.4|39403.4|39373.4|39434.4|39427.4|39336.9|39329.9|360
1735596000000|2024-12-30 22:00:00|39403.6|39373.6|39398.6|39368.6|39405.1|39375.1|39397.7|39367.7|0
1735599600000|2024-12-30 23:00:00|39399.1|39369.1|39461.9|39454.9|39489.4|39482.4|39370.9|39355.9|9307
1735603200000|2024-12-31 00:00:00|39464.4|39457.4|39316.9|39309.9|39464.4|39457.4|39261.9|39254.9|622
1735606800000|2024-12-31 01:00:00|39314.4|39307.4|39311.9|39304.9|39349.4|39342.4|39261.9|39254.9|549
1735610400000|2024-12-31 02:00:00|39314.4|39307.4|39314.4|39307.4|39401.9|39394.9|39304.4|39297.4|307
1735614000000|2024-12-31 03:00:00|39311.9|39304.9|39246.9|39239.9|39314.4|39307.4|39219.4|39212.4|407
1735617600000|2024-12-31 04:00:00|39244.4|39237.4|39281.9|39274.9|39299.4|39292.4|39174.4|39167.4|542
1735621200000|2024-12-31 05:00:00|39284.4|39277.4|39276.9|39269.9|39286.9|39279.9|39231.9|39224.9|241
1735624800000|2024-12-31 06:00:00|39274.4|39267.4|39259.4|39252.4|39274.4|39267.4|39171.9|39164.9|358
1735628400000|2024-12-31 07:00:00|39264.4|39257.4|39206.9|39199.9|39311.9|39304.9|39159.4|39152.4|397
1735632000000|2024-12-31 08:00:00|39209.4|39202.4|39196.9|39189.9|39284.4|39277.4|39159.4|39152.4|420
1735635600000|2024-12-31 09:00:00|39194.4|39187.4|39376.9|39369.9|39391.9|39384.9|39181.9|39174.9|440
1735639200000|2024-12-31 10:00:00|39379.4|39372.4|39406.9|39399.9|39411.9|39404.9|39351.9|39344.9|175
1735642800000|2024-12-31 11:00:00|39409.4|39402.4|39411.9|39404.9|39419.4|39412.4|39354.4|39347.4|208
1735646400000|2024-12-31 12:00:00|39409.4|39402.4|39356.9|39349.9|39441.9|39434.9|39339.4|39332.4|119
1735650000000|2024-12-31 13:00:00|39359.4|39352.4|39391.9|39384.9|39426.9|39419.9|39331.9|39324.9|202
1735653600000|2024-12-31 14:00:00|39386.9|39379.9|39376.9|39369.9|39439.4|39432.4|39301.9|39294.9|785
1735657200000|2024-12-31 15:00:00|39366.9|39359.9|39429.4|39422.4|39484.4|39477.4|39296.9|39289.9|954
1735660800000|2024-12-31 16:00:00|39431.9|39424.9|39444.4|39437.4|39486.9|39479.9|39351.9|39344.9|477
1735664400000|2024-12-31 17:00:00|39436.9|39429.9|39464.4|39457.4|39501.9|39494.9|39326.9|39319.9|612
1735668000000|2024-12-31 18:00:00|39456.9|39449.9|39341.9|39334.9|39496.9|39489.9|39306.9|39299.9|314
1735671600000|2024-12-31 19:00:00|39339.4|39332.4|39376.9|39369.9|39406.9|39399.9|39271.9|39264.9|356
1735675200000|2024-12-31 20:00:00|39371.9|39364.9|39369.4|39362.4|39439.4|39432.4|39311.9|39304.9|914
1735678800000|2024-12-31 21:00:00|39371.9|39364.9|39366|39336|39401.9|39394.9|39336.9|39329.9|240
1735768800000|2025-01-01 22:00:00|39366.6|39336.6|39366.1|39336.1|39366.6|39336.6|39366.1|39336.1|0
1735772400000|2025-01-01 23:00:00|39397.4|39367.4|39526.9|39519.9|39580.9|39572.4|39368.9|39338.9|3721
1735776000000|2025-01-02 00:00:00|39529.4|39522.4|39286.9|39279.9|39546.9|39539.9|39166.9|39159.9|751
1735779600000|2025-01-02 01:00:00|39291.9|39284.9|39351.9|39344.9|39404.4|39397.4|39286.9|39279.9|409
1735783200000|2025-01-02 02:00:00|39349.4|39342.4|39386.9|39379.9|39404.4|39397.4|39326.9|39319.9|162
1735786800000|2025-01-02 03:00:00|39389.4|39382.4|39351.9|39344.9|39401.9|39394.9|39346.9|39339.9|119
1735790400000|2025-01-02 04:00:00|39354.4|39347.4|39376.9|39369.9|39379.4|39372.4|39321.9|39314.9|93
1735794000000|2025-01-02 05:00:00|39379.4|39372.4|39446.9|39439.9|39474.4|39467.4|39366.9|39359.9|244
1735797600000|2025-01-02 06:00:00|39444.4|39437.4|39391.9|39384.9|39446.9|39439.9|39331.9|39324.9|543
1735801200000|2025-01-02 07:00:00|39394.4|39387.4|39369.4|39362.4|39441.9|39434.9|39321.9|39314.9|220
1735804800000|2025-01-02 08:00:00|39396.9|39389.9|39386.9|39379.9|39496.9|39489.9|39271.9|39264.9|1022
1735808400000|2025-01-02 09:00:00|39381.9|39374.9|39431.9|39424.9|39446.9|39439.9|39336.9|39329.9|446
1735812000000|2025-01-02 10:00:00|39434.4|39427.4|39419.4|39412.4|39444.4|39437.4|39371.9|39364.9|558
1735815600000|2025-01-02 11:00:00|39421.9|39414.9|39516.9|39509.9|39519.4|39512.4|39381.9|39374.9|348
1735819200000|2025-01-02 12:00:00|39514.4|39507.4|39481.9|39474.9|39559.4|39552.4|39439.4|39432.4|689
1735822800000|2025-01-02 13:00:00|39484.4|39477.4|39334.4|39327.4|39489.4|39482.4|39311.9|39304.9|1406
1735826400000|2025-01-02 14:00:00|39329.4|39322.4|39446.9|39439.9|39456.9|39449.9|39161.9|39154.9|2283
1735830000000|2025-01-02 15:00:00|39451.9|39444.9|39476.9|39469.9|39551.9|39544.9|39329.4|39322.4|1882
1735833600000|2025-01-02 16:00:00|39479.4|39472.4|39609.4|39602.4|39656.9|39649.9|39359.4|39352.4|1437
1735837200000|2025-01-02 17:00:00|39611.9|39604.9|39356.9|39349.9|39664.4|39657.4|39186.9|39179.9|1482
1735840800000|2025-01-02 18:00:00|39359.4|39352.4|39256.9|39249.9|39371.9|39364.9|39166.9|39159.9|1016
1735844400000|2025-01-02 19:00:00|39254.4|39247.4|39286.9|39279.9|39396.9|39389.9|39234.4|39227.4|783
1735848000000|2025-01-02 20:00:00|39289.4|39282.4|39366.9|39359.9|39454.4|39447.4|39289.4|39282.4|1112
1735851600000|2025-01-02 21:00:00|39369.4|39362.4|39411.4|39381.4|39439.4|39432.4|39356.9|39349.9|211
1735855200000|2025-01-02 22:00:00|39411.6|39381.6|39414|39384|39415|39385|39407.1|39377.1|0
1735858800000|2025-01-02 23:00:00|39413.8|39383.8|39336.9|39329.9|39465.9|39450.9|39276.9|39269.9|6442
1735862400000|2025-01-03 00:00:00|39331.9|39324.9|39336.9|39329.9|39356.9|39349.9|39261.9|39254.9|701
1735866000000|2025-01-03 01:00:00|39339.4|39332.4|39274.4|39267.4|39369.4|39362.4|39269.4|39262.4|472
1735869600000|2025-01-03 02:00:00|39271.9|39264.9|39304.4|39297.4|39336.9|39329.9|39261.9|39254.9|338
1735873200000|2025-01-03 03:00:00|39306.9|39299.9|39271.9|39264.9|39311.9|39304.9|39229.4|39222.4|596
1735876800000|2025-01-03 04:00:00|39274.4|39267.4|39276.9|39269.9|39334.4|39327.4|39259.4|39252.4|243
1735880400000|2025-01-03 05:00:00|39279.4|39272.4|39241.9|39234.9|39279.4|39272.4|39214.4|39207.4|362
1735884000000|2025-01-03 06:00:00|39239.4|39232.4|39281.9|39274.9|39349.4|39342.4|39204.4|39197.4|864
1735887600000|2025-01-03 07:00:00|39271.9|39264.9|39309.4|39302.4|39341.9|39334.9|39264.4|39257.4|266
1735891200000|2025-01-03 08:00:00|39306.9|39299.9|39266.9|39259.9|39389.4|39382.4|39246.9|39239.9|1325
1735894800000|2025-01-03 09:00:00|39259.4|39252.4|39324.4|39317.4|39359.4|39352.4|39254.4|39247.4|285
1735898400000|2025-01-03 10:00:00|39321.9|39314.9|39271.9|39264.9|39324.4|39317.4|39249.4|39242.4|199
1735902000000|2025-01-03 11:00:00|39274.4|39267.4|39286.9|39279.9|39296.9|39289.9|39254.4|39247.4|151
1735905600000|2025-01-03 12:00:00|39284.4|39277.4|39319.4|39312.4|39324.4|39317.4|39254.4|39247.4|240
1735909200000|2025-01-03 13:00:00|39316.9|39309.9|39299.4|39292.4|39339.4|39332.4|39289.4|39282.4|426
1735912800000|2025-01-03 14:00:00|39301.9|39294.9|39436.9|39429.9|39511.9|39504.9|39294.4|39287.4|1771
1735916400000|2025-01-03 15:00:00|39451.9|39444.9|39481.9|39474.9|39516.9|39509.9|39361.9|39354.9|1414
1735920000000|2025-01-03 16:00:00|39479.4|39472.4|39529.4|39522.4|39554.4|39547.4|39434.4|39427.4|1330
1735923600000|2025-01-03 17:00:00|39531.9|39524.9|39534.4|39527.4|39554.4|39547.4|39491.9|39484.9|399
1735927200000|2025-01-03 18:00:00|39531.9|39524.9|39574.4|39567.4|39601.9|39594.9|39509.4|39502.4|633
1735930800000|2025-01-03 19:00:00|39571.9|39564.9|39579.4|39572.4|39609.4|39602.4|39564.4|39557.4|378
1735934400000|2025-01-03 20:00:00|39574.4|39567.4|39564.4|39557.4|39594.4|39587.4|39539.4|39532.4|974
1735938000000|2025-01-03 21:00:00|39559.4|39552.4|39523.8|39493.8|39569.4|39562.4|39499.4|39492.4|380
1736118000000|2025-01-05 23:00:00|39565.9|39550.9|39808|39801|39818|39811|39565.9|39550.9|5810
1736121600000|2025-01-06 00:00:00|39863|39856|39573|39566|39983|39976|39533|39526|4440
1736125200000|2025-01-06 01:00:00|39563|39556|39393|39386|39625.5|39618.5|39385.5|39378.5|2282
1736128800000|2025-01-06 02:00:00|39390.5|39383.5|39357.5|39350.5|39435.5|39428.5|39312.5|39305.5|1436
1736132400000|2025-01-06 03:00:00|39360|39353|39245|39238|39382.5|39375.5|39242.5|39235.5|1289
1736136000000|2025-01-06 04:00:00|39247.5|39240.5|39237.5|39230.5|39300|39293|39217.5|39210.5|817
1736139600000|2025-01-06 05:00:00|39235|39228|39330|39323|39362.5|39355.5|39220|39213|1413
1736143200000|2025-01-06 06:00:00|39332.5|39325.5|39327.5|39320.5|39345|39338|39232.5|39225.5|5803
1736146800000|2025-01-06 07:00:00|39325|39318|39335|39328|39370|39363|39310|39303|433
1736150400000|2025-01-06 08:00:00|39342.5|39335.5|39407.5|39400.5|39435|39428|39325|39318|1488
1736154000000|2025-01-06 09:00:00|39410|39403|39485|39478|39490|39483|39407.5|39400.5|628
1736157600000|2025-01-06 10:00:00|39482.5|39475.5|39530|39523|39530|39523|39462.5|39455.5|400
1736161200000|2025-01-06 11:00:00|39527.5|39520.5|39632.5|39625.5|39662.5|39655.5|39485|39478|1003
1736164800000|2025-01-06 12:00:00|39630|39623|39575|39568|39637.5|39630.5|39555|39548|1009
1736168400000|2025-01-06 13:00:00|39570|39563|39582.5|39575.5|39592.5|39585.5|39470|39463|656
1736172000000|2025-01-06 14:00:00|39580|39573|39682.5|39675.5|39697.5|39690.5|39440|39433|2606
1736175600000|2025-01-06 15:00:00|39680|39673|39742.5|39735.5|39765|39758|39670|39663|1461
1736179200000|2025-01-06 16:00:00|39745|39738|39820|39813|39840|39833|39725|39718|1614
1736182800000|2025-01-06 17:00:00|39817.5|39810.5|39732.5|39725.5|39817.5|39810.5|39692.5|39685.5|621
1736186400000|2025-01-06 18:00:00|39735|39728|39615|39608|39740|39733|39607.5|39600.5|613
1736190000000|2025-01-06 19:00:00|39617.5|39610.5|39612.5|39605.5|39680|39673|39575|39568|549
1736193600000|2025-01-06 20:00:00|39610|39603|39657.5|39650.5|39660|39653|39585|39578|1366
1736197200000|2025-01-06 21:00:00|39655|39648|39724.6|39694.6|39767.5|39760.5|39655|39648|252
1736200800000|2025-01-06 22:00:00|39723.6|39693.6|39724.8|39694.8|39725.6|39695.6|39721.1|39691.1|0
1736204400000|2025-01-06 23:00:00|39724.6|39694.6|39680|39673|39820|39813|39670|39663|8794
1736208000000|2025-01-07 00:00:00|39692.5|39685.5|39962.5|39955.5|40002.5|39995.5|39612.5|39605.5|4161
1736211600000|2025-01-07 01:00:00|39960|39953|40220|40213|40245|40238|39910|39903|3731
1736215200000|2025-01-07 02:00:00|40217.5|40210.5|40165|40158|40295|40288|40165|40158|2517
1736218800000|2025-01-07 03:00:00|40162.5|40155.5|40220|40213|40220|40213|40085|40078|1387
1736222400000|2025-01-07 04:00:00|40222.5|40215.5|40205|40198|40287.5|40280.5|40195|40188|1553
1736226000000|2025-01-07 05:00:00|40207.5|40200.5|40132.5|40125.5|40240|40233|40040|40033|1898
1736229600000|2025-01-07 06:00:00|40130|40123|39985|39978|40152.5|40145.5|39957.5|39950.5|4052
1736233200000|2025-01-07 07:00:00|39982.5|39975.5|39982.5|39975.5|40025|40018|39942.5|39935.5|738
1736236800000|2025-01-07 08:00:00|39992.5|39985.5|40055|40048|40070|40063|39900|39893|1088
1736240400000|2025-01-07 09:00:00|40057.5|40050.5|40037.5|40030.5|40120|40113|40007.5|40000.5|445
1736244000000|2025-01-07 10:00:00|40035|40028|40130|40123|40155|40148|40017.5|40010.5|468
1736247600000|2025-01-07 11:00:00|40127.5|40120.5|40077.5|40070.5|40160|40153|40047.5|40040.5|472
1736251200000|2025-01-07 12:00:00|40080|40073|40120|40113|40155|40148|40057.5|40050.5|252
1736254800000|2025-01-07 13:00:00|40122.5|40115.5|40160|40153|40167.5|40160.5|40065|40058|357
1736258400000|2025-01-07 14:00:00|40157.5|40150.5|40172.5|40165.5|40197.5|40190.5|40035|40028|943
1736262000000|2025-01-07 15:00:00|40150|40143|39962.5|39955.5|40175|40168|39772.5|39765.5|3029
1736265600000|2025-01-07 16:00:00|39965|39958|39830|39823|40000|39993|39820|39813|1257
1736269200000|2025-01-07 17:00:00|39832.5|39825.5|39807.5|39800.5|39885|39878|39745|39738|897
1736272800000|2025-01-07 18:00:00|39805|39798|39855|39848|39915|39908|39805|39798|324
1736276400000|2025-01-07 19:00:00|39850|39843|39772.5|39765.5|39890|39883|39770|39763|381
1736280000000|2025-01-07 20:00:00|39775|39768|39715|39708|39785|39778|39625|39618|1583
1736283600000|2025-01-07 21:00:00|39720|39713|39819.2|39789.2|39819.6|39808|39715|39708|322
1736287200000|2025-01-07 22:00:00|39820.1|39790.1|39819.7|39789.7|39823.3|39793.3|39817.9|39787.9|0
1736290800000|2025-01-07 23:00:00|39820.7|39790.7|39812.5|39805.5|39841.5|39826.5|39742.5|39735.5|9439
1736294400000|2025-01-08 00:00:00|39822.5|39815.5|39810|39803|39877.5|39870.5|39695|39688|2590
1736298000000|2025-01-08 01:00:00|39807.5|39800.5|39827.5|39820.5|39855|39848|39707.5|39700.5|1102
1736301600000|2025-01-08 02:00:00|39825|39818|40002.5|39995.5|40017.5|40010.5|39822.5|39815.5|854
1736305200000|2025-01-08 03:00:00|40005|39998|40080|40073|40080|40073|39945|39938|956
1736308800000|2025-01-08 04:00:00|40082.5|40075.5|40015|40008|40105|40098|39982.5|39975.5|893
1736312400000|2025-01-08 05:00:00|40012.5|40005.5|40030|40023|40035|40028|39945|39938|848
1736316000000|2025-01-08 06:00:00|40027.5|40020.5|39932.5|39925.5|40047.5|40040.5|39890|39883|1812
1736319600000|2025-01-08 07:00:00|39935|39928|39937.5|39930.5|39937.5|39930.5|39882.5|39875.5|301
1736323200000|2025-01-08 08:00:00|39932.5|39925.5|39947.5|39940.5|40050|40043|39920|39913|1179
1736326800000|2025-01-08 09:00:00|39945|39938|39935|39928|39980|39973|39905|39898|307
1736330400000|2025-01-08 10:00:00|39932.5|39925.5|40002.5|39995.5|40017.5|40010.5|39932.5|39925.5|609
1736334000000|2025-01-08 11:00:00|40000|39993|39877.5|39870.5|40027.5|40020.5|39752.5|39745.5|1272
1736337600000|2025-01-08 12:00:00|39875|39868|39745|39738|39877.5|39870.5|39730|39723|1020
1736341200000|2025-01-08 13:00:00|39750|39743|39832.5|39825.5|39852.5|39845.5|39747.5|39740.5|1148
1736344800000|2025-01-08 14:00:00|39830|39823|39750|39743|39845|39838|39702.5|39695.5|1507
1736348400000|2025-01-08 15:00:00|39745|39738|39872.5|39865.5|39875|39868|39725|39718|2051
1736352000000|2025-01-08 16:00:00|39870|39863|39987.5|39980.5|40000|39993|39820|39813|1337
1736355600000|2025-01-08 17:00:00|39990|39983|39817.5|39810.5|39992.5|39985.5|39732.5|39725.5|1025
1736359200000|2025-01-08 18:00:00|39815|39808|39882.5|39875.5|39960|39953|39815|39808|832
1736362800000|2025-01-08 19:00:00|39887.5|39880.5|39930|39923|40032.5|40025.5|39852.5|39845.5|760
1736366400000|2025-01-08 20:00:00|39932.5|39925.5|39915|39908|39962.5|39955.5|39890|39883|878
1736370000000|2025-01-08 21:00:00|39917.5|39910.5|39880.1|39850.1|39955|39948|39872.5|39850.1|374
1736373600000|2025-01-08 22:00:00|39881.7|39851.7|39883.5|39853.5|39888.7|39858.7|39880.6|39850.6|0
1736377200000|2025-01-08 23:00:00|39882.2|39852.2|39832.5|39825.5|39896.5|39881.5|39800|39793|8511
1736380800000|2025-01-09 00:00:00|39835|39828|39785|39778|39915|39908|39710|39703|1925
1736384400000|2025-01-09 01:00:00|39787.5|39780.5|39637.5|39630.5|39787.5|39780.5|39592.5|39585.5|1784
1736388000000|2025-01-09 02:00:00|39635|39628|39617.5|39610.5|39695|39688|39605|39598|731
1736391600000|2025-01-09 03:00:00|39615|39608|39437.5|39430.5|39617.5|39610.5|39425|39418|1812
1736395200000|2025-01-09 04:00:00|39435|39428|39470|39463|39480|39473|39377.5|39370.5|2298
1736398800000|2025-01-09 05:00:00|39467.5|39460.5|39562.5|39555.5|39562.5|39555.5|39425|39418|1206
1736402400000|2025-01-09 06:00:00|39560|39553|39547.5|39540.5|39655|39648|39520|39513|2914
1736406000000|2025-01-09 07:00:00|39545|39538|39472.5|39465.5|39560|39553|39415|39408|395
1736409600000|2025-01-09 08:00:00|39470|39463|39542.5|39535.5|39590|39583|39435|39428|582
1736413200000|2025-01-09 09:00:00|39545|39538|39512.5|39505.5|39557.5|39550.5|39485|39478|191
1736416800000|2025-01-09 10:00:00|39515|39508|39557.5|39550.5|39572.5|39565.5|39512.5|39505.5|140
1736420400000|2025-01-09 11:00:00|39555|39548|39490|39483|39560|39553|39465|39458|152
1736424000000|2025-01-09 12:00:00|39492.5|39485.5|39487.5|39480.5|39510|39503|39405|39398|265
1736427600000|2025-01-09 13:00:00|39485|39478|39475|39468|39547.5|39540.5|39457.5|39450.5|284
1736431200000|2025-01-09 14:00:00|39472.5|39465.5|39470|39463|39490|39483|39435|39428|203
1736434800000|2025-01-09 15:00:00|39472.5|39465.5|39450|39443|39492.5|39485.5|39440|39433|297
1736438400000|2025-01-09 16:00:00|39452.5|39445.5|39495|39488|39495|39488|39435|39428|139
1736442000000|2025-01-09 17:00:00|39497.5|39490.5|39497.5|39490.5|39512.5|39505.5|39490|39483|80
1736445600000|2025-01-09 18:00:00|39500|39493|39507.5|39500.5|39515|39508|39495|39488|53
1736449200000|2025-01-09 19:00:00|39505|39498|39517.5|39510.5|39522.5|39515.5|39500|39493|9
1736452800000|2025-01-09 20:00:00|39515|39508|39532.5|39525.5|39532.5|39525.5|39507.5|39500.5|63
1736456400000|2025-01-09 21:00:00|39535|39528|39537.1|39507.1|39580|39573|39492.5|39485.5|9350
1736460000000|2025-01-09 22:00:00|||||||||9380
1736463600000|2025-01-09 23:00:00|39531.2|39501.2|39327.5|39320.5|39569|39554|39262.5|39255.5|3806
1736467200000|2025-01-10 00:00:00|39325|39318|39232.5|39225.5|39452.5|39445.5|39222.5|39215.5|3454
1736470800000|2025-01-10 01:00:00|39237.5|39230.5|39357.5|39350.5|39390|39383|39145|39138|1980
1736474400000|2025-01-10 02:00:00|39362.5|39355.5|39295|39288|39415|39408|39295|39288|758
1736478000000|2025-01-10 03:00:00|39297.5|39290.5|39195.9|39188.9|39360.9|39353.9|39183.4|39176.4|1082
1736481600000|2025-01-10 04:00:00|39193.4|39186.4|39235.9|39228.9|39265.9|39258.9|39163.4|39156.4|1091
1736485200000|2025-01-10 05:00:00|39233.4|39226.4|39263.4|39256.4|39333.4|39326.4|39190.9|39183.9|1517
1736488800000|2025-01-10 06:00:00|39265.9|39258.9|39210.9|39203.9|39270.9|39263.9|39190.9|39183.9|2694
1736492400000|2025-01-10 07:00:00|39208.4|39201.4|39265.9|39258.9|39270.9|39263.9|39195.9|39188.9|720
1736496000000|2025-01-10 08:00:00|39268.4|39261.4|39120.9|39113.9|39323.4|39316.4|39108.4|39101.4|2492
1736499600000|2025-01-10 09:00:00|39123.4|39116.4|39093.4|39086.4|39123.4|39116.4|38990.9|38983.9|2327
1736503200000|2025-01-10 10:00:00|39095.9|39088.9|39223.4|39216.4|39235.9|39228.9|39085.9|39078.9|743
1736506800000|2025-01-10 11:00:00|39225.9|39218.9|39195.9|39188.9|39278.4|39271.4|39195.9|39188.9|394
1736510400000|2025-01-10 12:00:00|39198.4|39191.4|39250.9|39243.9|39255.9|39248.9|39145.9|39138.9|556
1736514000000|2025-01-10 13:00:00|39248.4|39241.4|39060.9|39053.9|39265.9|39258.9|39028.4|39021.4|2813
1736517600000|2025-01-10 14:00:00|39058.4|39051.4|38995.9|38988.9|39153.4|39146.4|38970.9|38963.9|2061
1736521200000|2025-01-10 15:00:00|39000.9|38993.9|38773.4|38766.4|39000.9|38993.9|38660.9|38653.9|5368
1736524800000|2025-01-10 16:00:00|38775.9|38768.9|38650.9|38643.9|38788.4|38781.4|38620.9|38613.9|2180
1736528400000|2025-01-10 17:00:00|38653.4|38646.4|38773.4|38766.4|38780.9|38773.9|38643.4|38636.4|1046
1736532000000|2025-01-10 18:00:00|38770.9|38763.9|38930.9|38923.9|38935.9|38928.9|38730.9|38723.9|891
1736535600000|2025-01-10 19:00:00|38928.4|38921.4|38850.9|38843.9|38930.9|38923.9|38793.4|38786.4|785
1736539200000|2025-01-10 20:00:00|38848.4|38841.4|38770.9|38763.9|38905.9|38898.9|38738.4|38731.4|1629
1736542800000|2025-01-10 21:00:00|38773.4|38766.4|38756.2|38726.2|38785.9|38778.9|38725.9|38718.9|453
1736722800000|2025-01-12 23:00:00|38754.9|38739.9|38755.9|38748.9|38808.4|38801.4|38674.9|38659.9|10708
1736726400000|2025-01-13 00:00:00|38750.9|38743.9|38578.4|38571.4|38798.4|38791.4|38563.4|38556.4|1063
1736730000000|2025-01-13 01:00:00|38573.4|38566.4|38275.9|38268.9|38590.9|38583.9|38120.9|38113.9|2311
1736733600000|2025-01-13 02:00:00|38280.9|38273.9|38358.4|38351.4|38385.9|38378.9|38248.4|38241.4|627
1736737200000|2025-01-13 03:00:00|38355.9|38348.9|38283.4|38276.4|38380.9|38373.9|38255.9|38248.9|418
1736740800000|2025-01-13 04:00:00|38285.9|38278.9|38297.5|38290.5|38317.5|38310.5|38270|38263|540
1736744400000|2025-01-13 05:00:00|38295|38288|38395|38388|38415|38408|38287.5|38280.5|722
1736748000000|2025-01-13 06:00:00|38397.5|38390.5|38447.5|38440.5|38450|38443|38360|38353|433
1736751600000|2025-01-13 07:00:00|38442.5|38435.5|38465|38458|38485|38478|38355|38348|686
1736755200000|2025-01-13 08:00:00|38462.5|38455.5|38357.5|38350.5|38537.5|38530.5|38337.5|38330.5|1388
1736758800000|2025-01-13 09:00:00|38370|38363|38187.5|38180.5|38375|38368|38170|38163|823
1736762400000|2025-01-13 10:00:00|38185|38178|38302.5|38295.5|38325|38318|38140|38133|1241
1736766000000|2025-01-13 11:00:00|38305|38298|38297.5|38290.5|38347.5|38340.5|38237.5|38230.5|526
1736769600000|2025-01-13 12:00:00|38300|38293|38235|38228|38355|38348|38215|38208|1680
1736773200000|2025-01-13 13:00:00|38230|38223|38280|38273|38325|38318|38225|38218|870
1736776800000|2025-01-13 14:00:00|38277.5|38270.5|38465|38458|38490|38483|38210|38203|1734
1736780400000|2025-01-13 15:00:00|38457.5|38450.5|38422.5|38415.5|38530|38523|38302.5|38295.5|1935
1736784000000|2025-01-13 16:00:00|38432.5|38425.5|38397.5|38390.5|38505|38498|38375|38368|1318
1736787600000|2025-01-13 17:00:00|38400|38393|38560|38553|38562.5|38555.5|38380|38373|813
1736791200000|2025-01-13 18:00:00|38557.5|38550.5|38580|38573|38602.5|38595.5|38517.5|38510.5|762
1736794800000|2025-01-13 19:00:00|38577.5|38570.5|38645|38638|38655|38648|38532.5|38525.5|566
1736798400000|2025-01-13 20:00:00|38640|38633|38702.5|38695.5|38720|38713|38605|38598|862
1736802000000|2025-01-13 21:00:00|38700|38693|38718|38688|38735|38728|38685|38678|965
1736805600000|2025-01-13 22:00:00|38717.1|38687.1|38732.3|38702.3|38735.9|38705.9|38716.7|38686.7|0
1736809200000|2025-01-13 23:00:00|38755.4|38725.4|38945|38938|38960|38953|38710|38703|6917
1736812800000|2025-01-14 00:00:00|38937.5|38930.5|38737.5|38730.5|39067.5|39060.5|38720|38713|6003
1736816400000|2025-01-14 01:00:00|38735|38728|38402.5|38395.5|38757.5|38750.5|38397.5|38390.5|4573
1736820000000|2025-01-14 02:00:00|38405|38398|38524.5|38517.5|38532|38525|38325|38318|2087
1736823600000|2025-01-14 03:00:00|38522|38515|38359.5|38352.5|38577|38570|38357|38350|1683
1736827200000|2025-01-14 04:00:00|38362|38355|38417|38410|38447|38440|38322|38315|1596
1736830800000|2025-01-14 05:00:00|38419.5|38412.5|38424.5|38417.5|38482|38475|38364.5|38357.5|1563
1736834400000|2025-01-14 06:00:00|38427|38420|38502|38495|38524.5|38517.5|38409.5|38402.5|4376
1736838000000|2025-01-14 07:00:00|38494.5|38487.5|38542|38535|38562|38555|38442|38435|715
1736841600000|2025-01-14 08:00:00|38544.5|38537.5|38689.5|38682.5|38717|38710|38527|38520|1727
1736845200000|2025-01-14 09:00:00|38687|38680|38687|38680|38719.5|38712.5|38647|38640|775
1736848800000|2025-01-14 10:00:00|38684.5|38677.5|38692|38685|38707|38700|38657|38650|197
1736852400000|2025-01-14 11:00:00|38687|38680|38632|38625|38712|38705|38592|38585|546
1736856000000|2025-01-14 12:00:00|38629.5|38622.5|38562|38555|38684.5|38677.5|38534.5|38527.5|1284
1736859600000|2025-01-14 13:00:00|38557|38550|38597|38590|38659.5|38652.5|38472|38465|1334
1736863200000|2025-01-14 14:00:00|38594.5|38587.5|38524.5|38517.5|38699.5|38692.5|38504.5|38497.5|1383
1736866800000|2025-01-14 15:00:00|38527|38520|38632|38625|38739.5|38732.5|38522|38515|1047
1736870400000|2025-01-14 16:00:00|38637|38630|38502|38495|38677|38670|38502|38495|1389
1736874000000|2025-01-14 17:00:00|38499.5|38492.5|38609.5|38602.5|38634.5|38627.5|38479.5|38472.5|556
1736877600000|2025-01-14 18:00:00|38607|38600|38779.5|38772.5|38799.5|38792.5|38602|38595|534
1736881200000|2025-01-14 19:00:00|38777|38770|38617|38610|38822|38815|38609.5|38602.5|836
1736884800000|2025-01-14 20:00:00|38619.5|38612.5|38727|38720|38737|38730|38529.5|38522.5|1660
1736888400000|2025-01-14 21:00:00|38724.5|38717.5|38745.5|38715.5|38807|38800|38724.5|38715.4|1146
1736892000000|2025-01-14 22:00:00|38745|38715|38747.6|38717.6|38753|38723|38743.1|38713.1|0
1736895600000|2025-01-14 23:00:00|38748.1|38718.1|38784.5|38777.5|38812|38805|38692|38685|8771
1736899200000|2025-01-15 00:00:00|38794.5|38787.5|38559.5|38552.5|38824.5|38817.5|38499.5|38492.5|3868
1736902800000|2025-01-15 01:00:00|38562|38555|38550|38543|38577.5|38570.5|38422|38415|1635
1736906400000|2025-01-15 02:00:00|38547.5|38540.5|38572.5|38565.5|38670|38663|38535|38528|1544
1736910000000|2025-01-15 03:00:00|38575|38568|38502.5|38495.5|38590|38583|38485|38478|758
1736913600000|2025-01-15 04:00:00|38497.5|38490.5|38495|38488|38537.5|38530.5|38470|38463|957
1736917200000|2025-01-15 05:00:00|38492.5|38485.5|38382.5|38375.5|38497.5|38490.5|38335|38328|1837
1736920800000|2025-01-15 06:00:00|38385|38378|38427.5|38420.5|38522.5|38515.5|38355|38348|3030
1736924400000|2025-01-15 07:00:00|38430|38423|38342.5|38335.5|38437.5|38430.5|38335|38328|756
1736928000000|2025-01-15 08:00:00|38347.5|38340.5|38337.5|38330.5|38375|38368|38240|38233|1384
1736931600000|2025-01-15 09:00:00|38335|38328|38365|38358|38377.5|38370.5|38312.5|38305.5|595
1736935200000|2025-01-15 10:00:00|38367.5|38360.5|38387.5|38380.5|38407.5|38400.5|38332.5|38325.5|931
1736938800000|2025-01-15 11:00:00|38392.5|38385.5|38492.5|38485.5|38525|38518|38382.5|38375.5|676
1736942400000|2025-01-15 12:00:00|38497.5|38490.5|38455|38448|38507.5|38500.5|38420|38413|815
1736946000000|2025-01-15 13:00:00|38457.5|38450.5|38725|38718|38772.5|38765.5|38450|38443|3119
1736949600000|2025-01-15 14:00:00|38722.5|38715.5|38697.5|38690.5|38740|38733|38562.5|38555.5|1752
1736953200000|2025-01-15 15:00:00|38695|38688|38665|38658|38772.5|38765.5|38662.5|38655.5|1518
1736956800000|2025-01-15 16:00:00|38667.5|38660.5|38640|38633|38737.5|38730.5|38597.5|38590.5|1622
1736960400000|2025-01-15 17:00:00|38637.5|38630.5|38655|38648|38722.5|38715.5|38622.5|38615.5|856
1736964000000|2025-01-15 18:00:00|38652.5|38645.5|38777.5|38770.5|38785|38778|38652.5|38645.5|876
1736967600000|2025-01-15 19:00:00|38780|38773|38810|38803|38850|38843|38772.5|38765.5|487
1736971200000|2025-01-15 20:00:00|38812.5|38805.5|38762.5|38755.5|38832.5|38825.5|38752.5|38745.5|1074
1736974800000|2025-01-15 21:00:00|38760|38753|38728.7|38698.7|38767.5|38760.5|38705|38695.7|942
1736978400000|2025-01-15 22:00:00|38729.1|38699.1|38741.2|38711.2|38742.6|38712.6|38724.3|38694.3|0
1736982000000|2025-01-15 23:00:00|38739.7|38709.7|38762.5|38755.5|38842.5|38835.5|38700|38693|9295
1736985600000|2025-01-16 00:00:00|38770|38763|38780|38773|38957.5|38950.5|38652.5|38645.5|4085
1736989200000|2025-01-16 01:00:00|38777.5|38770.5|38602.5|38595.5|38777.5|38770.5|38590|38583|2317
1736992800000|2025-01-16 02:00:00|38600|38593|38652.5|38645.5|38657.5|38650.5|38497.5|38490.5|1322
1736996400000|2025-01-16 03:00:00|38650|38643|38584.8|38577.8|38687.5|38680.5|38582.3|38575.3|979
1737000000000|2025-01-16 04:00:00|38582.3|38575.3|38542.3|38535.3|38592.3|38585.3|38529.8|38522.8|735
1737003600000|2025-01-16 05:00:00|38539.8|38532.8|38492.3|38485.3|38564.8|38557.8|38439.8|38432.8|1185
1737007200000|2025-01-16 06:00:00|38497.3|38490.3|38654.8|38647.8|38724.8|38717.8|38484.8|38477.8|5440
1737010800000|2025-01-16 07:00:00|38647.3|38640.3|38779.8|38772.8|38779.8|38772.8|38647.3|38640.3|1006
1737014400000|2025-01-16 08:00:00|38777.3|38770.3|38647.3|38640.3|38784.8|38777.8|38637.3|38630.3|1425
1737018000000|2025-01-16 09:00:00|38644.8|38637.8|38572.3|38565.3|38667.3|38660.3|38564.8|38557.8|510
1737021600000|2025-01-16 10:00:00|38569.8|38562.8|38579.8|38572.8|38629.8|38622.8|38529.8|38522.8|767
1737025200000|2025-01-16 11:00:00|38582.3|38575.3|38589.8|38582.8|38612.3|38605.3|38539.8|38532.8|911
1737028800000|2025-01-16 12:00:00|38584.8|38577.8|38612.3|38605.3|38629.8|38622.8|38552.3|38545.3|411
1737032400000|2025-01-16 13:00:00|38622.3|38615.3|38574.8|38567.8|38652.3|38645.3|38552.3|38545.3|798
1737036000000|2025-01-16 14:00:00|38572.3|38565.3|38557.3|38550.3|38649.8|38642.8|38527.3|38520.3|848
1737039600000|2025-01-16 15:00:00|38554.8|38547.8|38522.3|38515.3|38569.8|38562.8|38434.8|38427.8|1572
1737043200000|2025-01-16 16:00:00|38519.8|38512.8|38504.8|38497.8|38559.8|38552.8|38382.3|38375.3|1446
1737046800000|2025-01-16 17:00:00|38502.3|38495.3|38472.3|38465.3|38539.8|38532.8|38457.3|38450.3|526
1737050400000|2025-01-16 18:00:00|38469.8|38462.8|38384.8|38377.8|38484.8|38477.8|38374.8|38367.8|752
1737054000000|2025-01-16 19:00:00|38382.3|38375.3|38459.8|38452.8|38459.8|38452.8|38359.8|38352.8|583
1737057600000|2025-01-16 20:00:00|38457.3|38450.3|38344.8|38337.8|38494.8|38487.8|38334.8|38327.8|1449
1737061200000|2025-01-16 21:00:00|38342.3|38335.3|38341.3|38311.3|38344.8|38337.8|38272.3|38265.3|1627
1737064800000|2025-01-16 22:00:00|38341.1|38311.1|38337|38307|38342.2|38312.2|38337|38307|0
1737068400000|2025-01-16 23:00:00|38346.3|38316.3|38492.3|38485.3|38492.3|38485.3|38339.6|38309.6|7660
1737072000000|2025-01-17 00:00:00|38494.8|38487.8|38217.3|38210.3|38514.8|38507.8|38094.8|38087.8|3761
1737075600000|2025-01-17 01:00:00|38214.8|38207.8|38089.8|38082.8|38299.8|38292.8|38069.8|38062.8|1375
1737079200000|2025-01-17 02:00:00|38094.8|38087.8|38214.8|38207.8|38257.3|38250.3|38087.3|38080.3|1152
1737082800000|2025-01-17 03:00:00|38217.3|38210.3|38329.8|38322.8|38334.8|38327.8|38149.8|38142.8|1182
1737086400000|2025-01-17 04:00:00|38327.3|38320.3|38375.5|38368.5|38378|38371|38300.5|38293.5|1294
1737090000000|2025-01-17 05:00:00|38373|38366|38423|38416|38455.5|38448.5|38335.5|38328.5|1188
1737093600000|2025-01-17 06:00:00|38420.5|38413.5|38485.5|38478.5|38490.5|38483.5|38403|38396|4228
1737097200000|2025-01-17 07:00:00|38483|38476|38483|38476|38493|38486|38440.5|38433.5|368
1737100800000|2025-01-17 08:00:00|38488|38481|38543|38536|38555.5|38548.5|38405.5|38398.5|794
1737104400000|2025-01-17 09:00:00|38540.5|38533.5|38580.5|38573.5|38585.5|38578.5|38500.5|38493.5|1315
1737108000000|2025-01-17 10:00:00|38578|38571|38565.5|38558.5|38595.5|38588.5|38543|38536|320
1737111600000|2025-01-17 11:00:00|38570.5|38563.5|38588|38581|38618|38611|38550.5|38543.5|1079
1737115200000|2025-01-17 12:00:00|38590.5|38583.5|38613|38606|38620.5|38613.5|38553|38546|865
1737118800000|2025-01-17 13:00:00|38610.5|38603.5|38685.5|38678.5|38690.5|38683.5|38608|38601|690
1737122400000|2025-01-17 14:00:00|38688|38681|38788|38781|38810.5|38803.5|38673|38666|2224
1737126000000|2025-01-17 15:00:00|38785.5|38778.5|38885.5|38878.5|38898|38891|38745.5|38738.5|1417
1737129600000|2025-01-17 16:00:00|38880.5|38873.5|38865.5|38858.5|38930.5|38923.5|38853|38846|1060
1737133200000|2025-01-17 17:00:00|38860.5|38853.5|38805.5|38798.5|38893|38886|38805.5|38798.5|1033
1737136800000|2025-01-17 18:00:00|38803|38796|38795.5|38788.5|38825.5|38818.5|38775.5|38768.5|487
1737140400000|2025-01-17 19:00:00|38798|38791|38790.5|38783.5|38813|38806|38780.5|38773.5|376
1737144000000|2025-01-17 20:00:00|38788|38781|38803|38796|38845.5|38838.5|38753|38746|1055
1737147600000|2025-01-17 21:00:00|38805.5|38798.5|38825.8|38795.8|38828.7|38813.5|38788|38781|343
1737327600000|2025-01-19 23:00:00|38822|38807|38723|38716|38857|38842|38698|38691|6826
1737331200000|2025-01-20 00:00:00|38753|38746|38910.5|38903.5|38980.5|38973.5|38730.5|38723.5|3126
1737334800000|2025-01-20 01:00:00|38913|38906|39032.5|39025.5|39052.5|39045.5|38893|38886|2215
1737338400000|2025-01-20 02:00:00|39027.5|39020.5|39015|39008|39040|39033|38922.5|38915.5|775
1737342000000|2025-01-20 03:00:00|39017.5|39010.5|38932.5|38925.5|39020|39013|38842.5|38835.5|1234
1737345600000|2025-01-20 04:00:00|38935|38928|38930|38923|38965|38958|38905|38898|616
1737349200000|2025-01-20 05:00:00|38927.5|38920.5|38962.5|38955.5|38972.5|38965.5|38895|38888|817
1737352800000|2025-01-20 06:00:00|38960|38953|38920|38913|38962.5|38955.5|38865|38858|4365
1737356400000|2025-01-20 07:00:00|38925|38918|38920|38913|38947.5|38940.5|38910|38903|326
1737360000000|2025-01-20 08:00:00|38917.5|38910.5|38882.5|38875.5|38967.5|38960.5|38860|38853|1248
1737363600000|2025-01-20 09:00:00|38880|38873|38872.5|38865.5|38940|38933|38860|38853|394
1737367200000|2025-01-20 10:00:00|38875|38868|38880|38873|38905|38898|38847.5|38840.5|167
1737370800000|2025-01-20 11:00:00|38877.5|38870.5|38850|38843|38902.5|38895.5|38847.5|38840.5|133
1737374400000|2025-01-20 12:00:00|38852.5|38845.5|38820|38813|38852.5|38845.5|38785|38778|325
1737378000000|2025-01-20 13:00:00|38822.5|38815.5|39012.5|39005.5|39032.5|39025.5|38777.5|38770.5|2192
1737381600000|2025-01-20 14:00:00|39010|39003|39092.5|39085.5|39120|39113|38967.5|38960.5|1285
1737385200000|2025-01-20 15:00:00|39090|39083|39015|39008|39102.5|39095.5|38960|38953|1041
1737388800000|2025-01-20 16:00:00|39022.5|39015.5|38982.5|38975.5|39055|39048|38977.5|38970.5|706
1737392400000|2025-01-20 17:00:00|38980|38973|38970|38963|39007.5|39000.5|38835|38828|978
1737396000000|2025-01-20 18:00:00|38967.5|38960.5|38960|38953|38980|38973|38952.5|38945.5|74
1737399600000|2025-01-20 19:00:00|38962.5|38955.5|38955|38948|38965|38958|38947.5|38940.5|26
1737403200000|2025-01-20 20:00:00|38960|38953|38965|38958|38980|38973|38947.5|38940.5|32
1737406800000|2025-01-20 21:00:00|38967.5|38960.5|38996.5|38966.5|38996.5|38988|38967.5|38960.5|10055
1737414000000|2025-01-20 23:00:00|39022.4|38992.4|39175|39168|39212.5|39205.5|38974|38944|1624
1737417600000|2025-01-21 00:00:00|39180|39173|38725|38718|39257.5|39250.5|38720|38713|4390
1737421200000|2025-01-21 01:00:00|38720|38713|38927.5|38920.5|38995|38988|38647.5|38640.5|3618
1737424800000|2025-01-21 02:00:00|38925|38918|38930|38923|39005|38998|38912.5|38905.5|820
1737428400000|2025-01-21 03:00:00|38927.5|38920.5|38990|38983|39067.5|39060.5|38910|38903|1216
1737432000000|2025-01-21 04:00:00|38992.5|38985.5|38922.5|38915.5|39002.5|38995.5|38915|38908|500
1737435600000|2025-01-21 05:00:00|38925|38918|38962.5|38955.5|38970|38963|38922.5|38915.5|478
1737439200000|2025-01-21 06:00:00|38965|38958|38970|38963|39042.5|39035.5|38952.5|38945.5|4286
1737442800000|2025-01-21 07:00:00|38972.5|38965.5|39015|39008|39030|39023|38947.5|38940.5|351
1737446400000|2025-01-21 08:00:00|39007.5|39000.5|39062.5|39055.5|39085|39078|38987.5|38980.5|869
1737450000000|2025-01-21 09:00:00|39060|39053|39125|39118|39125|39118|39050|39043|788
1737453600000|2025-01-21 10:00:00|39130|39123|39100|39093|39155|39148|39097.5|39090.5|358
1737457200000|2025-01-21 11:00:00|39097.5|39090.5|39027.5|39020.5|39100|39093|39022.5|39015.5|756
1737460800000|2025-01-21 12:00:00|39025|39018|39060|39053|39075|39068|39010|39003|401
1737464400000|2025-01-21 13:00:00|39055|39048|39075|39068|39080|39073|39030|39023|327
1737468000000|2025-01-21 14:00:00|39077.5|39070.5|39037.5|39030.5|39115|39108|39000|38993|2418
1737471600000|2025-01-21 15:00:00|39035|39028|39080|39073|39095|39088|38965|38958|1409
1737475200000|2025-01-21 16:00:00|39082.5|39075.5|39157.5|39150.5|39167.5|39160.5|39047.5|39040.5|1082
1737478800000|2025-01-21 17:00:00|39160|39153|39235|39228|39242.5|39235.5|39115|39108|788
1737482400000|2025-01-21 18:00:00|39232.5|39225.5|39240|39233|39275|39268|39205|39198|666
1737486000000|2025-01-21 19:00:00|39235|39228|39235|39228|39262.5|39255.5|39195|39188|571
1737489600000|2025-01-21 20:00:00|39230|39223|39287.5|39280.5|39287.5|39280.5|39225|39218|1213
1737493200000|2025-01-21 21:00:00|39290|39283|39359.5|39329.5|39360.7|39345.5|39280|39273|1479
1737496800000|2025-01-21 22:00:00|39360.1|39330.1|39375|39345|39381.4|39351.4|39351.7|39321.7|0
1737500400000|2025-01-21 23:00:00|39375.4|39345.4|39335|39328|39406.5|39391.5|39325|39314|6259
1737504000000|2025-01-22 00:00:00|39347.5|39340.5|39572.5|39565.5|39592.5|39585.5|39347.5|39340.5|3485
1737507600000|2025-01-22 01:00:00|39570|39563|39642.5|39635.5|39652.5|39645.5|39525|39518|1826
1737511200000|2025-01-22 02:00:00|39645|39638|39545|39538|39655|39648|39530|39523|1125
1737514800000|2025-01-22 03:00:00|39547.5|39540.5|39620|39613|39660|39653|39530|39523|1053
1737518400000|2025-01-22 04:00:00|39622.5|39615.5|39655|39648|39665|39658|39520|39513|1252
1737522000000|2025-01-22 05:00:00|39650|39643|39655|39648|39715|39708|39622.5|39615.5|1590
1737525600000|2025-01-22 06:00:00|39657.5|39650.5|39565|39558|39685|39678|39557.5|39550.5|3282
1737529200000|2025-01-22 07:00:00|39562.5|39555.5|39592.5|39585.5|39622.5|39615.5|39560|39553|641
1737532800000|2025-01-22 08:00:00|39585|39578|39550|39543|39620|39613|39515|39508|1164
1737536400000|2025-01-22 09:00:00|39555|39548|39607.5|39600.5|39625|39618|39552.5|39545.5|491
1737540000000|2025-01-22 10:00:00|39605|39598|39650|39643|39670|39663|39600|39593|399
1737543600000|2025-01-22 11:00:00|39645|39638|39677.5|39670.5|39677.5|39670.5|39615|39608|806
1737547200000|2025-01-22 12:00:00|39680|39673|39710|39703|39745|39738|39675|39668|632
1737550800000|2025-01-22 13:00:00|39707.5|39700.5|39770|39763|39772.5|39765.5|39707.5|39700.5|557
1737554400000|2025-01-22 14:00:00|39772.5|39765.5|39815|39808|39855|39848|39730|39723|1830
1737558000000|2025-01-22 15:00:00|39820|39813|39842.5|39835.5|39880|39873|39765|39758|783
1737561600000|2025-01-22 16:00:00|39845|39838|39940|39933|39957.5|39950.5|39817.5|39810.5|1360
1737565200000|2025-01-22 17:00:00|39937.5|39930.5|39882.5|39875.5|39945|39938|39880|39873|563
1737568800000|2025-01-22 18:00:00|39880|39873|39892.5|39885.5|39925|39918|39870|39863|451
1737572400000|2025-01-22 19:00:00|39890|39883|39905|39898|39920|39913|39877.5|39870.5|545
1737576000000|2025-01-22 20:00:00|39902.5|39895.5|39805|39798|39902.5|39895.5|39792.5|39785.5|1273
1737579600000|2025-01-22 21:00:00|39807.5|39800.5|39797.1|39767.1|39820|39813|39765|39758|437
1737583200000|2025-01-22 22:00:00|39796.8|39766.8|39794.8|39764.8|39798.3|39768.3|39792.5|39762.5|0
1737586800000|2025-01-22 23:00:00|39793.6|39763.6|39805|39798|39852.5|39845.5|39737.5|39730.5|6697
1737590400000|2025-01-23 00:00:00|39802.5|39795.5|39775|39768|39905|39898|39687.5|39680.5|2712
1737594000000|2025-01-23 01:00:00|39777.5|39770.5|39842.5|39835.5|39910|39903|39732.5|39725.5|1531
1737597600000|2025-01-23 02:00:00|39840|39833|39867.5|39860.5|39885|39878|39750|39743|1093
1737601200000|2025-01-23 03:00:00|39865|39858|39930|39923|39940|39933|39845|39838|1039
1737604800000|2025-01-23 04:00:00|39932.5|39925.5|39990|39983|40015|40008|39922.5|39915.5|1616
1737608400000|2025-01-23 05:00:00|39992.5|39985.5|40005|39998|40047.5|40040.5|39965|39958|1557
1737612000000|2025-01-23 06:00:00|40002.5|39995.5|39900|39893|40045|40038|39880|39873|3712
1737615600000|2025-01-23 07:00:00|39905|39898|39867.5|39860.5|39915|39908|39840|39833|1087
1737619200000|2025-01-23 08:00:00|39865|39858|39805|39798|39882.5|39875.5|39795|39788|816
1737622800000|2025-01-23 09:00:00|39802.5|39795.5|39855|39848|39867.5|39860.5|39800|39793|409
1737626400000|2025-01-23 10:00:00|39852.5|39845.5|39845|39838|39865|39858|39815|39808|403
1737630000000|2025-01-23 11:00:00|39847.5|39840.5|39880|39873|39900|39893|39840|39833|429
1737633600000|2025-01-23 12:00:00|39885|39878|39860|39853|39887.5|39880.5|39842.5|39835.5|236
1737637200000|2025-01-23 13:00:00|39857.5|39850.5|39735|39728|39865|39858|39712.5|39705.5|1437
1737640800000|2025-01-23 14:00:00|39737.5|39730.5|39825|39818|39832.5|39825.5|39730|39723|1210
1737644400000|2025-01-23 15:00:00|39822.5|39815.5|39810|39803|39860|39853|39760|39753|1284
1737648000000|2025-01-23 16:00:00|39815|39808|39800|39793|39847.5|39840.5|39747.5|39740.5|2159
1737651600000|2025-01-23 17:00:00|39795|39788|39792.5|39785.5|39825|39818|39780|39773|348
1737655200000|2025-01-23 18:00:00|39795|39788|39850|39843|39855|39848|39790|39783|338
1737658800000|2025-01-23 19:00:00|39852.5|39845.5|39837.5|39830.5|39857.5|39850.5|39807.5|39800.5|311
1737662400000|2025-01-23 20:00:00|39835|39828|39935|39928|39940|39933|39810|39803|1691
1737666000000|2025-01-23 21:00:00|39940|39933|39901.3|39871.3|39955|39948|39890|39869.8|399
1737669600000|2025-01-23 22:00:00|39901.6|39871.6|39901.9|39871.9|39906.1|39876.1|39900.9|39870.9|0
1737673200000|2025-01-23 23:00:00|39899.8|39869.8|39987.5|39980.5|40032.5|40025.5|39846.5|39831.5|6166
1737676800000|2025-01-24 00:00:00|39990|39983|40182.5|40175.5|40200|40193|39990|39983|3499
1737680400000|2025-01-24 01:00:00|40185|40178|40122.5|40115.5|40197.5|40190.5|39992.5|39985.5|1999
1737684000000|2025-01-24 02:00:00|40125|40118|40320|40313|40332.5|40325.5|40125|40118|2222
1737687600000|2025-01-24 03:00:00|40322.5|40315.5|40137.5|40130.5|40412.5|40405.5|40030|40023|3813
1737691200000|2025-01-24 04:00:00|40140|40133|40007.5|40000.5|40142.5|40135.5|39822.5|39815.5|2937
1737694800000|2025-01-24 05:00:00|40005|39998|39997.5|39990.5|40045|40038|39957.5|39950.5|1054
1737698400000|2025-01-24 06:00:00|39995|39988|40042.5|40035.5|40082.5|40075.5|39845|39838|5123
1737702000000|2025-01-24 07:00:00|40037.5|40030.5|40045|40038|40087.5|40080.5|39972.5|39965.5|1191
1737705600000|2025-01-24 08:00:00|40035|40028|40025|40018|40072.5|40065.5|39895|39888|1066
1737709200000|2025-01-24 09:00:00|40030|40023|40147.5|40140.5|40170|40163|40002.5|39995.5|1633
1737712800000|2025-01-24 10:00:00|40145|40138|40155|40148|40185|40178|40127.5|40120.5|1546
1737716400000|2025-01-24 11:00:00|40157.5|40150.5|40190|40183|40210|40203|40150|40143|388
1737720000000|2025-01-24 12:00:00|40192.5|40185.5|40335|40328|40342.5|40335.5|40190|40183|865
1737723600000|2025-01-24 13:00:00|40337.5|40330.5|40295|40288|40355|40348|40250|40243|1283
1737727200000|2025-01-24 14:00:00|40290|40283|40565|40558|40622.5|40615.5|40280|40273|4673
1737730800000|2025-01-24 15:00:00|40567.5|40560.5|40475|40468|40597.5|40590.5|40445|40438|1836
1737734400000|2025-01-24 16:00:00|40472.5|40465.5|40517.5|40510.5|40592.5|40585.5|40447.5|40440.5|2122
1737738000000|2025-01-24 17:00:00|40515|40508|40555|40548|40625|40618|40495|40488|1525
1737741600000|2025-01-24 18:00:00|40557.5|40550.5|40525|40518|40597.5|40590.5|40517.5|40510.5|663
1737745200000|2025-01-24 19:00:00|40522.5|40515.5|40550|40543|40592.5|40585.5|40510|40503|794
1737748800000|2025-01-24 20:00:00|40547.5|40540.5|40487.5|40480.5|40580|40573|40460|40453|1639
1737752400000|2025-01-24 21:00:00|40485|40478|40491.3|40461.3|40515|40508|40450|40443|873
1737932400000|2025-01-26 23:00:00|40351.5|40336.5|40222.5|40215.5|40361.5|40346.5|40106.5|40091.5|9071
1737936000000|2025-01-27 00:00:00|40220|40213|39947.5|39940.5|40285|40278|39877.5|39870.5|4517
1737939600000|2025-01-27 01:00:00|39950|39943|39750|39743|40020|40013|39692.5|39685.5|2526
1737943200000|2025-01-27 02:00:00|39752.5|39745.5|39742.5|39735.5|39775|39768|39687.5|39680.5|1325
1737946800000|2025-01-27 03:00:00|39740|39733|39820|39813|39855|39848|39710|39703|1025
1737950400000|2025-01-27 04:00:00|39822.5|39815.5|39770|39763|39870|39863|39770|39763|886
1737954000000|2025-01-27 05:00:00|39772.5|39765.5|39575|39568|39802.5|39795.5|39532.5|39525.5|2327
1737957600000|2025-01-27 06:00:00|39577.5|39570.5|39552.5|39545.5|39657.5|39650.5|39465|39458|5070
1737961200000|2025-01-27 07:00:00|39555|39548|39420|39413|39577.5|39570.5|39415|39408|1667
1737964800000|2025-01-27 08:00:00|39427.5|39420.5|39267.5|39260.5|39460|39453|39235|39228|3229
1737968400000|2025-01-27 09:00:00|39265|39258|39135|39128|39270|39263|39110|39103|2852
1737972000000|2025-01-27 10:00:00|39132.5|39125.5|38830|38823|39132.5|39125.5|38662.5|38655.5|4496
1737975600000|2025-01-27 11:00:00|38827.5|38820.5|38877.5|38870.5|38985|38978|38820|38813|3507
1737979200000|2025-01-27 12:00:00|38885|38878|38972.5|38965.5|39025|39018|38870|38863|1497
1737982800000|2025-01-27 13:00:00|38967.5|38960.5|38992.5|38985.5|39085|39078|38917.5|38910.5|1778
1737986400000|2025-01-27 14:00:00|38995|38988|39165|39158|39180|39173|38900|38893|2372
1737990000000|2025-01-27 15:00:00|39167.5|39160.5|39090|39083|39202.5|39195.5|39030|39023|2015
1737993600000|2025-01-27 16:00:00|39092.5|39085.5|38967.5|38960.5|39120|39113|38915|38908|1954
1737997200000|2025-01-27 17:00:00|38970|38963|38962.5|38955.5|39050|39043|38937.5|38930.5|1583
1738000800000|2025-01-27 18:00:00|38965|38958|38962.5|38955.5|39030|39023|38945|38938|990
1738004400000|2025-01-27 19:00:00|38965|38958|38992.5|38985.5|39090|39083|38952.5|38945.5|1161
1738008000000|2025-01-27 20:00:00|38990|38983|39062.5|39055.5|39125|39118|38980|38973|1733
1738011600000|2025-01-27 21:00:00|39065|39058|39114|39084|39125|39118|39020|39013|726
1738015200000|2025-01-27 22:00:00|39116.3|39086.3|39147.5|39117.5|39147.5|39117.5|39113.6|39083.6|0
1738018800000|2025-01-27 23:00:00|39161.9|39131.9|39175.5|39168.5|39256.5|39241.5|39050.5|39043.5|16286
1738022400000|2025-01-28 00:00:00|39173|39166|39058|39051|39173|39166|38893|38886|4578
1738026000000|2025-01-28 01:00:00|39060.5|39053.5|39135.5|39128.5|39355.5|39348.5|39060.5|39053.5|3439
1738029600000|2025-01-28 02:00:00|39138|39131|39288|39281|39380.5|39373.5|39123|39116|1456
1738033200000|2025-01-28 03:00:00|39285.5|39278.5|39170.5|39163.5|39350.5|39343.5|39138|39131|1156
1738036800000|2025-01-28 04:00:00|39173|39166|39085.5|39078.5|39195.5|39188.5|39050.5|39043.5|1057
1738040400000|2025-01-28 05:00:00|39088|39081|39045.5|39038.5|39120.5|39113.5|38913|38906|1895
1738044000000|2025-01-28 06:00:00|39053|39046|39103|39096|39108|39101|39010.5|39003.5|4116
1738047600000|2025-01-28 07:00:00|39100.5|39093.5|39175.5|39168.5|39208|39201|39075.5|39068.5|620
1738051200000|2025-01-28 08:00:00|39178|39171|39205.5|39198.5|39233|39226|39060.5|39053.5|1405
1738054800000|2025-01-28 09:00:00|39208|39201|39208|39201|39230.5|39223.5|39125.5|39118.5|529
1738058400000|2025-01-28 10:00:00|39210.5|39203.5|39215.5|39208.5|39255.5|39248.5|39185.5|39178.5|633
1738062000000|2025-01-28 11:00:00|39220.5|39213.5|39160.5|39153.5|39243|39236|39135.5|39128.5|333
1738065600000|2025-01-28 12:00:00|39163|39156|39190.5|39183.5|39210.5|39203.5|39073|39066|520
1738069200000|2025-01-28 13:00:00|39188|39181|39213|39206|39225.5|39218.5|39130.5|39123.5|480
1738072800000|2025-01-28 14:00:00|39210.5|39203.5|39088|39081|39245.5|39238.5|38950.5|38943.5|1886
1738076400000|2025-01-28 15:00:00|39090.5|39083.5|39298|39291|39368|39361|39090.5|39083.5|2265
1738080000000|2025-01-28 16:00:00|39300.5|39293.5|39210.5|39203.5|39328|39321|39125.5|39118.5|1707
1738083600000|2025-01-28 17:00:00|39208|39201|39248|39241|39300.5|39293.5|39205.5|39198.5|1549
1738087200000|2025-01-28 18:00:00|39250.5|39243.5|39285.5|39278.5|39320.5|39313.5|39248|39241|652
1738090800000|2025-01-28 19:00:00|39283|39276|39433|39426|39443|39436|39250.5|39243.5|990
1738094400000|2025-01-28 20:00:00|39430.5|39423.5|39413|39406|39438|39431|39383|39376|1058
1738098000000|2025-01-28 21:00:00|39415.5|39408.5|39406.2|39376.2|39423|39416|39385.5|39373.9|266
1738101600000|2025-01-28 22:00:00|39406.3|39376.3|39400.9|39370.9|39407.1|39377.1|39400.7|39370.7|0
1738105200000|2025-01-28 23:00:00|39402.9|39372.9|39375.5|39368.5|39462|39447|39335.5|39328.5|7959
1738108800000|2025-01-29 00:00:00|39385.5|39378.5|39233.5|39226.5|39468|39461|39201|39194|2842
1738112400000|2025-01-29 01:00:00|39236|39229|39226|39219|39263.5|39256.5|39153.5|39146.5|1050
1738116000000|2025-01-29 02:00:00|39223.5|39216.5|39251|39244|39291|39284|39221|39214|412
1738119600000|2025-01-29 03:00:00|39248.5|39241.5|39361|39354|39361|39354|39146|39139|861
1738123200000|2025-01-29 04:00:00|39358.5|39351.5|39371|39364|39396|39389|39326|39319|609
1738126800000|2025-01-29 05:00:00|39368.5|39361.5|39273.5|39266.5|39373.5|39366.5|39251|39244|898
1738130400000|2025-01-29 06:00:00|39276|39269|39573.9|39566.9|39628.9|39621.9|39276|39269|4429
1738134000000|2025-01-29 07:00:00|39578.9|39571.9|39578.9|39571.9|39603.9|39596.9|39508.9|39501.9|1121
1738137600000|2025-01-29 08:00:00|39588.9|39581.9|39466.4|39459.4|39618.9|39611.9|39433.9|39426.9|1180
1738141200000|2025-01-29 09:00:00|39463.9|39456.9|39483.9|39476.9|39531.4|39524.4|39438.9|39431.9|491
1738144800000|2025-01-29 10:00:00|39486.4|39479.4|39496.4|39489.4|39516.4|39509.4|39473.9|39466.9|161
1738148400000|2025-01-29 11:00:00|39493.9|39486.9|39543.9|39536.9|39558.9|39551.9|39478.9|39471.9|395
1738152000000|2025-01-29 12:00:00|39538.9|39531.9|39463.9|39456.9|39538.9|39531.9|39418.9|39411.9|569
1738155600000|2025-01-29 13:00:00|39461.4|39454.4|39388.9|39381.9|39463.9|39456.9|39323.9|39316.9|927
1738159200000|2025-01-29 14:00:00|39386.4|39379.4|39308.9|39301.9|39426.4|39419.4|39288.9|39281.9|1467
1738162800000|2025-01-29 15:00:00|39313.9|39306.9|39238.9|39231.9|39378.9|39371.9|39223.9|39216.9|698
1738166400000|2025-01-29 16:00:00|39241.4|39234.4|39253.9|39246.9|39283.9|39276.9|39208.9|39201.9|841
1738170000000|2025-01-29 17:00:00|39251.4|39244.4|39281.4|39274.4|39348.9|39341.9|39248.9|39241.9|526
1738173600000|2025-01-29 18:00:00|39283.9|39276.9|39248.9|39241.9|39316.4|39309.4|39126.4|39119.4|1764
1738177200000|2025-01-29 19:00:00|39243.9|39236.9|39348.9|39341.9|39378.9|39371.9|39188.9|39181.9|2576
1738180800000|2025-01-29 20:00:00|39343.9|39336.9|39281.4|39274.4|39393.9|39386.9|39238.9|39231.9|1661
1738184400000|2025-01-29 21:00:00|39283.9|39276.9|39393.3|39363.3|39426.4|39419.4|39173.9|39166.9|994
1738188000000|2025-01-29 22:00:00|39393.4|39363.4|39385.3|39355.3|39423.7|39393.7|39380|39350|0
1738191600000|2025-01-29 23:00:00|39374|39344|39297|39290|39405.4|39390.4|39271.4|39264.4|8483
1738195200000|2025-01-30 00:00:00|39302|39295|39337|39330|39462|39455|39219.5|39212.5|2360
1738198800000|2025-01-30 01:00:00|39339.5|39332.5|39467|39460|39487|39480|39292|39285|973
1738202400000|2025-01-30 02:00:00|39464.5|39457.5|39464.5|39457.5|39522|39515|39447|39440|625
1738206000000|2025-01-30 03:00:00|39467|39460|39564.5|39557.5|39609.5|39602.5|39449.5|39442.5|882
1738209600000|2025-01-30 04:00:00|39567|39560|39492|39485|39589.5|39582.5|39489.5|39482.5|704
1738213200000|2025-01-30 05:00:00|39489.5|39482.5|39464.5|39457.5|39499.5|39492.5|39399.5|39392.5|1061
1738216800000|2025-01-30 06:00:00|39467|39460|39422|39415|39509.5|39502.5|39414.5|39407.5|2015
1738220400000|2025-01-30 07:00:00|39419.5|39412.5|39454.5|39447.5|39472|39465|39409.5|39402.5|659
1738224000000|2025-01-30 08:00:00|39467|39460|39547|39540|39554.5|39547.5|39462|39455|984
1738227600000|2025-01-30 09:00:00|39544.5|39537.5|39459.5|39452.5|39544.5|39537.5|39447|39440|678
1738231200000|2025-01-30 10:00:00|39457|39450|39452|39445|39487|39480|39437|39430|477
1738234800000|2025-01-30 11:00:00|39454.5|39447.5|39477|39470|39519.5|39512.5|39454.5|39447.5|303
1738238400000|2025-01-30 12:00:00|39474.5|39467.5|39429.5|39422.5|39494.5|39487.5|39407|39400|723
1738242000000|2025-01-30 13:00:00|39427|39420|39464.5|39457.5|39467|39460|39394.5|39387.5|775
1738245600000|2025-01-30 14:00:00|39467|39460|39492|39485|39552|39545|39427|39420|1652
1738249200000|2025-01-30 15:00:00|39489.5|39482.5|39414.5|39407.5|39499.5|39492.5|39354.5|39347.5|2198
1738252800000|2025-01-30 16:00:00|39417|39410|39629.5|39622.5|39649.5|39642.5|39384.5|39377.5|2041
1738256400000|2025-01-30 17:00:00|39627|39620|39574.5|39567.5|39627|39620|39504.5|39497.5|1042
1738260000000|2025-01-30 18:00:00|39572|39565|39644.5|39637.5|39664.5|39657.5|39559.5|39552.5|730
1738263600000|2025-01-30 19:00:00|39649.5|39642.5|39674.5|39667.5|39679.5|39672.5|39622|39615|607
1738267200000|2025-01-30 20:00:00|39669.5|39662.5|39592|39585|39714.5|39707.5|39489.5|39482.5|3409
1738270800000|2025-01-30 21:00:00|39594.5|39587.5|39586|39556|39649.5|39642.5|39529.5|39522.5|808
1738274400000|2025-01-30 22:00:00|39589.2|39559.2|39641.7|39611.7|39655.7|39625.7|39582.5|39552.5|0
1738278000000|2025-01-30 23:00:00|39654|39624|39634.5|39627.5|39713.5|39698.5|39597|39586|7107
1738281600000|2025-01-31 00:00:00|39637|39630|39594.5|39587.5|39657|39650|39537|39530|2678
1738285200000|2025-01-31 01:00:00|39589.5|39582.5|39550|39543|39599.5|39592.5|39457|39450|1652
1738288800000|2025-01-31 02:00:00|39552.5|39545.5|39572.5|39565.5|39595|39588|39535|39528|572
1738292400000|2025-01-31 03:00:00|39575|39568|39645|39638|39672.5|39665.5|39560|39553|976
1738296000000|2025-01-31 04:00:00|39647.5|39640.5|39585|39578|39670|39663|39582.5|39575.5|945
1738299600000|2025-01-31 05:00:00|39590|39583|39632.5|39625.5|39655|39648|39560|39553|918
1738303200000|2025-01-31 06:00:00|39635|39628|39622.5|39615.5|39690|39683|39582.5|39575.5|2601
1738306800000|2025-01-31 07:00:00|39625|39618|39650|39643|39675|39668|39610|39603|372
1738310400000|2025-01-31 08:00:00|39652.5|39645.5|39625|39618|39690|39683|39617.5|39610.5|995
1738314000000|2025-01-31 09:00:00|39620|39613|39665|39658|39695|39688|39600|39593|627
1738317600000|2025-01-31 10:00:00|39667.5|39660.5|39660|39653|39685|39678|39650|39643|211
1738321200000|2025-01-31 11:00:00|39662.5|39655.5|39700|39693|39700|39693|39657.5|39650.5|215
1738324800000|2025-01-31 12:00:00|39705|39698|39682.5|39675.5|39710|39703|39675|39668|456
1738328400000|2025-01-31 13:00:00|39680|39673|39670|39663|39730|39723|39665|39658|508
1738332000000|2025-01-31 14:00:00|39667.5|39660.5|39582.5|39575.5|39670|39663|39550|39543|1164
1738335600000|2025-01-31 15:00:00|39577.5|39570.5|39660|39653|39680|39673|39560|39553|1041
1738339200000|2025-01-31 16:00:00|39662.5|39655.5|39750|39743|39765|39758|39647.5|39640.5|1289
1738342800000|2025-01-31 17:00:00|39752.5|39745.5|39792.5|39785.5|39832.5|39825.5|39685|39678|1563
1738346400000|2025-01-31 18:00:00|39795|39788|39547.5|39540.5|39800|39793|39490|39483|3036
1738350000000|2025-01-31 19:00:00|39550|39543|39475|39468|39577.5|39570.5|39390|39383|1428
1738353600000|2025-01-31 20:00:00|39472.5|39465.5|39362.5|39355.5|39472.5|39465.5|39340|39333|2049
1738357200000|2025-01-31 21:00:00|39357.5|39350.5|39340.2|39310.2|39365|39358|39295|39288|475
1738360800000|2025-01-31 22:00:00|39339.5|39309.5|39339.5|39309.5|39339.5|39309.5|39339.5|39309.5|0
1738537200000|2025-02-02 23:00:00|38716.5|38701.5|38642.5|38635.5|38832.5|38825.5|38566.5|38551.5|10579
1738540800000|2025-02-03 00:00:00|38652.5|38645.5|38725|38718|38790|38783|38410|38403|8004
1738544400000|2025-02-03 01:00:00|38722.5|38715.5|38645|38638|38875|38868|38632.5|38625.5|4034
1738548000000|2025-02-03 02:00:00|38647.5|38640.5|38455|38448|38647.5|38640.5|38380|38373|2941
1738551600000|2025-02-03 03:00:00|38457.5|38450.5|38525|38518|38600|38593|38395|38388|2271
1738555200000|2025-02-03 04:00:00|38527.5|38520.5|38480|38473|38585|38578|38420|38413|2498
1738558800000|2025-02-03 05:00:00|38482.5|38475.5|38547.5|38540.5|38552.5|38545.5|38410|38403|2794
1738562400000|2025-02-03 06:00:00|38545|38538|38622.5|38615.5|38635|38628|38442.5|38435.5|4483
1738566000000|2025-02-03 07:00:00|38625|38618|38637.5|38630.5|38725|38718|38602.5|38595.5|1205
1738569600000|2025-02-03 08:00:00|38652.5|38645.5|38785|38778|38812.5|38805.5|38630|38623|2897
1738573200000|2025-02-03 09:00:00|38790|38783|38632.5|38625.5|38800|38793|38617.5|38610.5|1848
1738576800000|2025-02-03 10:00:00|38635|38628|38700|38693|38717.5|38710.5|38617.5|38610.5|1182
1738580400000|2025-02-03 11:00:00|38702.5|38695.5|38627.5|38620.5|38735|38728|38610|38603|854
1738584000000|2025-02-03 12:00:00|38630|38623|38555|38548|38650|38643|38520|38513|616
1738587600000|2025-02-03 13:00:00|38552.5|38545.5|38647.5|38640.5|38697.5|38690.5|38552.5|38545.5|1206
1738591200000|2025-02-03 14:00:00|38650|38643|38612.5|38605.5|38740|38733|38550|38543|2213
1738594800000|2025-02-03 15:00:00|38610|38603|39100|39093|39112.5|39105.5|38470|38463|7558
1738598400000|2025-02-03 16:00:00|39092.5|39085.5|38987.5|38980.5|39162.5|39155.5|38977.5|38970.5|3540
1738602000000|2025-02-03 17:00:00|38992.5|38985.5|38950|38943|39070|39063|38817.5|38810.5|2757
1738605600000|2025-02-03 18:00:00|38945|38938|39042.5|39035.5|39057.5|39050.5|38877.5|38870.5|998
1738609200000|2025-02-03 19:00:00|39040|39033|39060|39053|39107.5|39100.5|39015|39008|1161
1738612800000|2025-02-03 20:00:00|39065|39058|38905|38898|39072.5|39065.5|38895|38888|933
1738616400000|2025-02-03 21:00:00|38910|38903|39182.6|39152.6|39277.5|39270.5|38822.5|38815.5|1400
1738620000000|2025-02-03 22:00:00|39181.3|39151.3|39221|39191|39221.1|39191.1|39181.3|39151.3|0
1738623600000|2025-02-03 23:00:00|39238.5|39208.5|39260|39253|39295|39288|39146.5|39131.5|17998
1738627200000|2025-02-04 00:00:00|39270|39263|39142.5|39135.5|39320|39313|39090|39083|4309
1738630800000|2025-02-04 01:00:00|39140|39133|39172.4|39165.4|39182.4|39175.4|39075|39068|1573
1738634400000|2025-02-04 02:00:00|39169.9|39162.9|39097.4|39090.4|39197.4|39190.4|39077.4|39070.4|883
1738638000000|2025-02-04 03:00:00|39099.9|39092.9|38957.4|38950.4|39099.9|39092.9|38934.9|38927.9|1475
1738641600000|2025-02-04 04:00:00|38962.4|38955.4|38974.9|38967.9|39037.4|39030.4|38949.9|38942.9|1058
1738645200000|2025-02-04 05:00:00|38977.4|38970.4|38804.9|38797.9|38977.4|38970.4|38584.9|38577.9|5207
1738648800000|2025-02-04 06:00:00|38807.4|38800.4|38822.4|38815.4|38837.4|38830.4|38734.9|38727.9|2918
1738652400000|2025-02-04 07:00:00|38834.9|38827.9|38834.9|38827.9|38882.4|38875.4|38782.4|38775.4|599
1738656000000|2025-02-04 08:00:00|38839.9|38832.9|38779.9|38772.9|38892.4|38885.4|38702.4|38695.4|1671
1738659600000|2025-02-04 09:00:00|38782.4|38775.4|38872.4|38865.4|38879.9|38872.9|38779.9|38772.9|671
1738663200000|2025-02-04 10:00:00|38867.4|38860.4|38894.9|38887.9|38917.4|38910.4|38837.4|38830.4|721
1738666800000|2025-02-04 11:00:00|38892.4|38885.4|38892.4|38885.4|38919.9|38912.9|38847.4|38840.4|403
1738670400000|2025-02-04 12:00:00|38897.4|38890.4|38947.4|38940.4|38984.9|38977.9|38897.4|38890.4|664
1738674000000|2025-02-04 13:00:00|38949.9|38942.9|38909.9|38902.9|38957.4|38950.4|38899.9|38892.9|508
1738677600000|2025-02-04 14:00:00|38912.4|38905.4|39022.4|39015.4|39032.4|39025.4|38872.4|38865.4|1524
1738681200000|2025-02-04 15:00:00|39024.9|39017.9|39034.9|39027.9|39082.4|39075.4|38999.9|38992.9|1988
1738684800000|2025-02-04 16:00:00|39037.4|39030.4|39077.4|39070.4|39142.4|39135.4|39032.4|39025.4|1307
1738688400000|2025-02-04 17:00:00|39079.9|39072.9|39042.4|39035.4|39094.9|39087.9|38977.4|38970.4|1086
1738692000000|2025-02-04 18:00:00|39039.9|39032.9|39012.4|39005.4|39052.4|39045.4|38987.4|38980.4|791
1738695600000|2025-02-04 19:00:00|39007.4|39000.4|39067.4|39060.4|39087.4|39080.4|39004.9|38997.9|1544
1738699200000|2025-02-04 20:00:00|39069.9|39062.9|39112.4|39105.4|39129.9|39122.9|39042.4|39035.4|1090
1738702800000|2025-02-04 21:00:00|39117.4|39110.4|39031.9|39001.9|39129.9|39122.9|39002.4|38995.4|423
1738706400000|2025-02-04 22:00:00|39031.6|39001.6|39010.2|38980.2|39032|39002|39008.7|38978.7|0
1738710000000|2025-02-04 23:00:00|39006.9|38976.9|38973.1|38966.1|39077.1|39062.1|38955.6|38948.6|8131
1738713600000|2025-02-05 00:00:00|38983.1|38976.1|38920.6|38913.6|39123.1|39116.1|38908.1|38901.1|2118
1738717200000|2025-02-05 01:00:00|38923.1|38916.1|38830.6|38823.6|38933.1|38926.1|38813.1|38806.1|1644
1738720800000|2025-02-05 02:00:00|38833.1|38826.1|38780.6|38773.6|38838.1|38831.1|38690.6|38683.6|1448
1738724400000|2025-02-05 03:00:00|38783.1|38776.1|38763.1|38756.1|38823.1|38816.1|38750.6|38743.6|864
1738728000000|2025-02-05 04:00:00|38760.6|38753.6|38865.6|38858.6|38868.1|38861.1|38730.6|38723.6|1435
1738731600000|2025-02-05 05:00:00|38863.1|38856.1|38820.6|38813.6|38923.1|38916.1|38813.1|38806.1|1121
1738735200000|2025-02-05 06:00:00|38823.1|38816.1|38753.1|38746.1|38835.6|38828.6|38738.1|38731.1|4413
1738738800000|2025-02-05 07:00:00|38755.6|38748.6|38778.1|38771.1|38778.1|38771.1|38723.1|38716.1|386
1738742400000|2025-02-05 08:00:00|38773.1|38766.1|38748.1|38741.1|38845.6|38838.6|38708.1|38701.1|1445
1738746000000|2025-02-05 09:00:00|38753.1|38746.1|38688.1|38681.1|38818.1|38811.1|38648.1|38641.1|1081
1738749600000|2025-02-05 10:00:00|38683.1|38676.1|38733.1|38726.1|38738.1|38731.1|38663.1|38656.1|374
1738753200000|2025-02-05 11:00:00|38730.6|38723.6|38788.1|38781.1|38795.6|38788.6|38723.1|38716.1|866
1738756800000|2025-02-05 12:00:00|38785.6|38778.6|38815.6|38808.6|38818.1|38811.1|38758.1|38751.1|362
1738760400000|2025-02-05 13:00:00|38818.1|38811.1|38850.6|38843.6|38858.1|38851.1|38770.6|38763.6|568
1738764000000|2025-02-05 14:00:00|38853.1|38846.1|38753.1|38746.1|38888.1|38881.1|38718.1|38711.1|1358
1738767600000|2025-02-05 15:00:00|38768.1|38761.1|38718.1|38711.1|38790.6|38783.6|38573.1|38566.1|2827
1738771200000|2025-02-05 16:00:00|38715.6|38708.6|38848.1|38841.1|38855.6|38848.6|38678.1|38671.1|1782
1738774800000|2025-02-05 17:00:00|38853.1|38846.1|38813.1|38806.1|38865.6|38858.6|38765.6|38758.6|622
1738778400000|2025-02-05 18:00:00|38818.1|38811.1|38863.1|38856.1|38883.1|38876.1|38803.1|38796.1|604
1738782000000|2025-02-05 19:00:00|38860.6|38853.6|38888.1|38881.1|38903.1|38896.1|38860.6|38853.6|682
1738785600000|2025-02-05 20:00:00|38890.6|38883.6|38963.1|38956.1|38973.1|38966.1|38888.1|38881.1|2071
1738789200000|2025-02-05 21:00:00|38968.1|38961.1|38954.3|38924.3|38998.1|38991.1|38940.6|38922.7|664
1738792800000|2025-02-05 22:00:00|38954.4|38924.4|38949.7|38919.7|38956.7|38926.7|38949.7|38919.7|0
1738796400000|2025-02-05 23:00:00|38945.3|38915.3|38908.5|38901.5|38966|38959|38883.5|38876.5|6450
1738800000000|2025-02-06 00:00:00|38906|38899|39056|39049|39198.5|39191.5|38901|38894|3699
1738803600000|2025-02-06 01:00:00|39053.5|39046.5|38953.5|38946.5|39076|39069|38881|38874|2261
1738807200000|2025-02-06 02:00:00|38951|38944|38953.5|38946.5|38968.5|38961.5|38853.5|38846.5|886
1738810800000|2025-02-06 03:00:00|38956|38949|39026|39019|39038.5|39031.5|38891|38884|633
1738814400000|2025-02-06 04:00:00|39023.5|39016.5|39038.5|39031.5|39048.5|39041.5|38973.5|38966.5|757
1738818000000|2025-02-06 05:00:00|39043.5|39036.5|39056|39049|39091|39084|39011|39004|782
1738821600000|2025-02-06 06:00:00|39053.5|39046.5|39093.5|39086.5|39113.5|39106.5|39033.5|39026.5|3419
1738825200000|2025-02-06 07:00:00|39096|39089|39083.5|39076.5|39203.5|39196.5|39073.5|39066.5|1227
1738828800000|2025-02-06 08:00:00|39081|39074|39123.5|39116.5|39138.5|39131.5|39021|39014|1606
1738832400000|2025-02-06 09:00:00|39121|39114|39113.5|39106.5|39168.5|39161.5|39098.5|39091.5|959
1738836000000|2025-02-06 10:00:00|39118.5|39111.5|39048.5|39041.5|39128.5|39121.5|39041|39034|610
1738839600000|2025-02-06 11:00:00|39051|39044|39033.5|39026.5|39051|39044|39008.5|39001.5|776
1738843200000|2025-02-06 12:00:00|39036|39029|39068.5|39061.5|39068.5|39061.5|39001|38994|1267
1738846800000|2025-02-06 13:00:00|39063.5|39056.5|39036|39029|39108.5|39101.5|39003.5|38996.5|1047
1738850400000|2025-02-06 14:00:00|39038.5|39031.5|39048.5|39041.5|39093.5|39086.5|39018.5|39011.5|869
1738854000000|2025-02-06 15:00:00|39051|39044|39028.5|39021.5|39118.5|39111.5|39001|38994|1472
1738857600000|2025-02-06 16:00:00|39031|39024|39078.5|39071.5|39138.5|39131.5|39023.5|39016.5|1284
1738861200000|2025-02-06 17:00:00|39071|39064|39098.5|39091.5|39113.5|39106.5|39041|39034|516
1738864800000|2025-02-06 18:00:00|39101|39094|38973.5|38966.5|39116|39109|38968.5|38961.5|1804
1738868400000|2025-02-06 19:00:00|38968.5|38961.5|38888.5|38881.5|38986|38979|38838.5|38831.5|1494
1738872000000|2025-02-06 20:00:00|38886|38879|38983.5|38976.5|39003.5|38996.5|38883.5|38876.5|812
1738875600000|2025-02-06 21:00:00|38976|38969|38968.4|38938.4|38983.5|38976.5|38873.5|38866.5|427
1738879200000|2025-02-06 22:00:00|38968.9|38938.9|38953.2|38923.2|38971.3|38941.3|38948.9|38918.9|0
1738882800000|2025-02-06 23:00:00|38934.8|38904.8|38919|38912|38994|38987|38904|38897|7169
1738886400000|2025-02-07 00:00:00|38896.5|38889.5|38909|38902|38954|38947|38764|38757|2712
1738890000000|2025-02-07 01:00:00|38914|38907|38906.5|38899.5|39019|39012|38899|38892|2109
1738893600000|2025-02-07 02:00:00|38904|38897|38881.5|38874.5|38929|38922|38854|38847|607
1738897200000|2025-02-07 03:00:00|38879|38872|38841.5|38834.5|38909|38902|38834|38827|642
1738900800000|2025-02-07 04:00:00|38844|38837|38846.5|38839.5|38884|38877|38819|38812|896
1738904400000|2025-02-07 05:00:00|38849|38842|38884|38877|38909|38902|38839|38832|959
1738908000000|2025-02-07 06:00:00|38879|38872|38864|38857|38891.5|38884.5|38809|38802|3721
1738911600000|2025-02-07 07:00:00|38866.5|38859.5|38866.5|38859.5|38884|38877|38849|38842|350
1738915200000|2025-02-07 08:00:00|38869|38862|38856.5|38849.5|38909|38902|38849|38842|484
1738918800000|2025-02-07 09:00:00|38859|38852|38881.5|38874.5|38884|38877|38836.5|38829.5|284
1738922400000|2025-02-07 10:00:00|38879|38872|38906.5|38899.5|38931.5|38924.5|38876.5|38869.5|781
1738926000000|2025-02-07 11:00:00|38909|38902|38924|38917|38934|38927|38876.5|38869.5|129
1738929600000|2025-02-07 12:00:00|38921.5|38914.5|38899|38892|38929|38922|38899|38892|345
1738933200000|2025-02-07 13:00:00|38901.5|38894.5|38941.5|38934.5|38951.5|38944.5|38831.5|38824.5|1143
1738936800000|2025-02-07 14:00:00|38944|38937|38884|38877|38961.5|38954.5|38874|38867|1523
1738940400000|2025-02-07 15:00:00|38869|38862|38629|38622|38869|38862|38521.5|38514.5|4761
1738944000000|2025-02-07 16:00:00|38631.5|38624.5|38406.5|38399.5|38639|38632|38374|38367|5005
1738947600000|2025-02-07 17:00:00|38401.5|38394.5|38484|38477|38514|38507|38356.5|38349.5|2927
1738951200000|2025-02-07 18:00:00|38486.5|38479.5|38411.5|38404.5|38576.5|38569.5|38404|38397|1086
1738954800000|2025-02-07 19:00:00|38409|38402|38454|38447|38519|38512|38386.5|38379.5|1031
1738958400000|2025-02-07 20:00:00|38449|38442|38389|38382|38451.5|38444.5|38379|38372|1478
1738962000000|2025-02-07 21:00:00|38404|38397|38436.2|38406.2|38438.5|38427|38341.5|38334.5|500
1739142000000|2025-02-09 23:00:00|38307.1|38292.1|38748.1|38741.1|38758.1|38751.1|38294.6|38279.6|12506
1739145600000|2025-02-10 00:00:00|38755.6|38748.6|38798.1|38791.1|38813.1|38806.1|38623.1|38616.1|3219
1739149200000|2025-02-10 01:00:00|38795.6|38788.6|38765.6|38758.6|38870.6|38863.6|38750.6|38743.6|1563
1739152800000|2025-02-10 02:00:00|38763.1|38756.1|38760.6|38753.6|38788.1|38781.1|38725.6|38718.6|515
1739156400000|2025-02-10 03:00:00|38763.1|38756.1|38803.1|38796.1|38820.6|38813.6|38725.6|38718.6|479
1739160000000|2025-02-10 04:00:00|38800.6|38793.6|38840.6|38833.6|38868.1|38861.1|38793.1|38786.1|608
1739163600000|2025-02-10 05:00:00|38843.1|38836.1|38870.6|38863.6|38915.6|38908.6|38843.1|38836.1|914
1739167200000|2025-02-10 06:00:00|38865.6|38858.6|38800.6|38793.6|38895.6|38888.6|38770.6|38763.6|1911
1739170800000|2025-02-10 07:00:00|38805.6|38798.6|38820.6|38813.6|38845.6|38838.6|38778.1|38771.1|429
1739174400000|2025-02-10 08:00:00|38823.1|38816.1|38875.6|38868.6|38905.6|38898.6|38818.1|38811.1|1782
1739178000000|2025-02-10 09:00:00|38870.6|38863.6|38860.6|38853.6|38900.6|38893.6|38835.6|38828.6|513
1739181600000|2025-02-10 10:00:00|38863.1|38856.1|38875.6|38868.6|38890.6|38883.6|38855.6|38848.6|223
1739185200000|2025-02-10 11:00:00|38878.1|38871.1|38895.6|38888.6|38910.6|38903.6|38845.6|38838.6|715
1739188800000|2025-02-10 12:00:00|38893.1|38886.1|38900.6|38893.6|38915.6|38908.6|38880.6|38873.6|297
1739192400000|2025-02-10 13:00:00|38903.1|38896.1|38908.1|38901.1|38940.6|38933.6|38895.6|38888.6|308
1739196000000|2025-02-10 14:00:00|38910.6|38903.6|38845.6|38838.6|38915.6|38908.6|38800.6|38793.6|847
1739199600000|2025-02-10 15:00:00|38848.1|38841.1|38895.6|38888.6|38933.1|38926.1|38835.6|38828.6|916
1739203200000|2025-02-10 16:00:00|38890.6|38883.6|38895.6|38888.6|38905.6|38898.6|38853.1|38846.1|756
1739206800000|2025-02-10 17:00:00|38893.1|38886.1|38925.6|38918.6|38928.1|38921.1|38870.6|38863.6|310
1739210400000|2025-02-10 18:00:00|38923.1|38916.1|38955.6|38948.6|38970.6|38963.6|38915.6|38908.6|844
1739214000000|2025-02-10 19:00:00|38950.6|38943.6|38950.6|38943.6|38980.6|38973.6|38930.6|38923.6|631
1739217600000|2025-02-10 20:00:00|38953.1|38946.1|38930.6|38923.6|38960.6|38953.6|38895.6|38888.6|816
1739221200000|2025-02-10 21:00:00|38933.1|38926.1|38947.1|38917.1|38947.6|38938.6|38918.1|38911.1|171
1739224800000|2025-02-10 22:00:00|38947.2|38917.2|38935.8|38905.8|38948.4|38918.4|38935.1|38905.1|0
1739228400000|2025-02-10 23:00:00|38932.6|38902.6|38863.6|38856.6|38932.6|38905.1|38822.6|38807.6|3911
1739232000000|2025-02-11 00:00:00|38858.6|38851.6|38838.6|38831.6|38861.1|38854.1|38778.6|38771.6|523
1739235600000|2025-02-11 01:00:00|38841.1|38834.1|38856.1|38849.1|38861.1|38854.1|38823.6|38816.6|268
1739239200000|2025-02-11 02:00:00|38853.6|38846.6|38801.1|38794.1|38856.1|38849.1|38798.6|38791.6|381
1739242800000|2025-02-11 03:00:00|38803.6|38796.6|38798.6|38791.6|38831.1|38824.1|38793.6|38786.6|221
1739246400000|2025-02-11 04:00:00|38801.1|38794.1|38806.1|38799.1|38813.6|38806.6|38798.6|38791.6|92
1739250000000|2025-02-11 05:00:00|38808.6|38801.6|38816.1|38809.1|38836.1|38829.1|38806.1|38799.1|191
1739253600000|2025-02-11 06:00:00|38818.6|38811.6|38793.6|38786.6|38818.6|38811.6|38791.1|38784.1|377
1739257200000|2025-02-11 07:00:00|38796.1|38789.1|38786.1|38779.1|38821.1|38814.1|38773.6|38766.6|281
1739260800000|2025-02-11 08:00:00|38791.1|38784.1|38801.1|38794.1|38826.1|38819.1|38771.1|38764.1|469
1739264400000|2025-02-11 09:00:00|38798.6|38791.6|38788.6|38781.6|38823.6|38816.6|38776.1|38769.1|86
1739268000000|2025-02-11 10:00:00|38786.1|38779.1|38813.6|38806.6|38831.1|38824.1|38786.1|38779.1|201
1739271600000|2025-02-11 11:00:00|38811.1|38804.1|38873.6|38866.6|38881.1|38874.1|38811.1|38804.1|202
1739275200000|2025-02-11 12:00:00|38876.1|38869.1|38891.1|38884.1|38896.1|38889.1|38846.1|38839.1|422
1739278800000|2025-02-11 13:00:00|38888.6|38881.6|38833.6|38826.6|38901.1|38894.1|38831.1|38824.1|537
1739282400000|2025-02-11 14:00:00|38831.1|38824.1|38916.1|38909.1|38923.6|38916.6|38823.6|38816.6|1152
1739286000000|2025-02-11 15:00:00|38921.1|38914.1|39041.1|39034.1|39071.1|39064.1|38901.1|38894.1|1468
1739289600000|2025-02-11 16:00:00|39043.6|39036.6|39033.6|39026.6|39061.1|39054.1|39013.6|39006.6|1052
1739293200000|2025-02-11 17:00:00|39031.1|39024.1|38998.6|38991.6|39043.6|39036.6|38981.1|38974.1|535
1739296800000|2025-02-11 18:00:00|38996.1|38989.1|39036.1|39029.1|39081.1|39074.1|38988.6|38981.6|450
1739300400000|2025-02-11 19:00:00|39033.6|39026.6|39078.6|39071.6|39091.1|39084.1|39031.1|39024.1|536
1739304000000|2025-02-11 20:00:00|39081.1|39074.1|39083.6|39076.6|39098.6|39091.6|39061.1|39054.1|1070
1739307600000|2025-02-11 21:00:00|39086.1|39079.1|39067.8|39037.8|39086.1|39079.1|39041.1|39034.1|229
1739311200000|2025-02-11 22:00:00|39067.4|39037.4|39066.1|39036.1|39070.7|39040.7|39064.3|39034.3|0
1739314800000|2025-02-11 23:00:00|39072.5|39042.5|39061.6|39054.6|39136.6|39129.6|39038.1|39023.1|4525
1739318400000|2025-02-12 00:00:00|39059.1|39052.1|38879.1|38872.1|39121.6|39114.6|38866.6|38859.6|2952
1739322000000|2025-02-12 01:00:00|38881.6|38874.6|38976.6|38969.6|38986.6|38979.6|38836.6|38829.6|1132
1739325600000|2025-02-12 02:00:00|38974.1|38967.1|38869.1|38862.1|38976.6|38969.6|38866.6|38859.6|753
1739329200000|2025-02-12 03:00:00|38871.6|38864.6|38901.6|38894.6|38924.1|38917.1|38814.1|38807.1|970
1739332800000|2025-02-12 04:00:00|38899.1|38892.1|38909.1|38902.1|38916.6|38909.6|38861.6|38854.6|518
1739336400000|2025-02-12 05:00:00|38906.6|38899.6|38956.6|38949.6|38961.6|38954.6|38891.6|38884.6|898
1739340000000|2025-02-12 06:00:00|38951.6|38944.6|38981.6|38974.6|39014.1|39007.1|38951.6|38944.6|3549
1739343600000|2025-02-12 07:00:00|38984.1|38977.1|39021.6|39014.6|39029.1|39022.1|38966.6|38959.6|413
1739347200000|2025-02-12 08:00:00|39026.6|39019.6|38999.1|38992.1|39041.6|39034.6|38979.1|38972.1|875
1739350800000|2025-02-12 09:00:00|39001.6|38994.6|38971.6|38964.6|39001.6|38994.6|38906.6|38899.6|333
1739354400000|2025-02-12 10:00:00|38969.1|38962.1|39026.6|39019.6|39031.6|39024.6|38949.1|38942.1|405
1739358000000|2025-02-12 11:00:00|39024.1|39017.1|39036.6|39029.6|39044.1|39037.1|39006.6|38999.6|552
1739361600000|2025-02-12 12:00:00|39039.1|39032.1|39051.6|39044.6|39061.6|39054.6|39021.6|39014.6|407
1739365200000|2025-02-12 13:00:00|39049.1|39042.1|38836.6|38829.6|39064.1|39057.1|38794.1|38787.1|2392
1739368800000|2025-02-12 14:00:00|38841.6|38834.6|38939.1|38932.1|38951.6|38944.6|38774.1|38767.1|1057
1739372400000|2025-02-12 15:00:00|38936.6|38929.6|39036.6|39029.6|39064.1|39057.1|38861.6|38854.6|1839
1739376000000|2025-02-12 16:00:00|39039.1|39032.1|39169.1|39162.1|39181.6|39174.6|38966.6|38959.6|2026
1739379600000|2025-02-12 17:00:00|39166.6|39159.6|39219.1|39212.1|39224.1|39217.1|39131.6|39124.6|1779
1739383200000|2025-02-12 18:00:00|39221.6|39214.6|39176.6|39169.6|39241.6|39234.6|39154.1|39147.1|1213
1739386800000|2025-02-12 19:00:00|39171.6|39164.6|39206.6|39199.6|39221.6|39214.6|39146.6|39139.6|575
1739390400000|2025-02-12 20:00:00|39204.1|39197.1|39181.6|39174.6|39214.1|39207.1|39146.6|39139.6|1098
1739394000000|2025-02-12 21:00:00|39186.6|39179.6|39207.4|39177.4|39216.6|39209.6|39161.6|39154.6|743
1739397600000|2025-02-12 22:00:00|39207.2|39177.2|39207.4|39177.4|39209.7|39179.7|39204.3|39174.3|0
1739401200000|2025-02-12 23:00:00|39202.3|39172.3|39204.6|39197.6|39259.6|39252.6|39189.6|39167.6|8813
1739404800000|2025-02-13 00:00:00|39202.1|39195.1|39434.6|39427.6|39454.6|39447.6|39127.1|39120.1|3740
1739408400000|2025-02-13 01:00:00|39432.1|39425.1|39444.6|39437.6|39472.1|39465.1|39369.6|39362.6|1714
1739412000000|2025-02-13 02:00:00|39447.1|39440.1|39492.1|39485.1|39524.6|39517.6|39392.1|39385.1|1116
1739415600000|2025-02-13 03:00:00|39489.6|39482.6|39492.1|39485.1|39557.1|39550.1|39482.1|39475.1|1072
1739419200000|2025-02-13 04:00:00|39489.6|39482.6|39557.1|39550.1|39612.1|39605.1|39489.6|39482.6|1515
1739422800000|2025-02-13 05:00:00|39554.6|39547.6|39557.1|39550.1|39582.1|39575.1|39522.1|39515.1|1418
1739426400000|2025-02-13 06:00:00|39554.6|39547.6|39422.1|39415.1|39567.1|39560.1|39419.6|39412.6|4085
1739430000000|2025-02-13 07:00:00|39424.6|39417.6|39427.1|39420.1|39437.1|39430.1|39384.6|39377.6|590
1739433600000|2025-02-13 08:00:00|39422.1|39415.1|39312.1|39305.1|39427.1|39420.1|39312.1|39305.1|1040
1739437200000|2025-02-13 09:00:00|39314.6|39307.6|39387.1|39380.1|39407.1|39400.1|39284.6|39277.6|553
1739440800000|2025-02-13 10:00:00|39389.6|39382.6|39347.1|39340.1|39402.1|39395.1|39337.1|39330.1|331
1739444400000|2025-02-13 11:00:00|39344.6|39337.6|39334.6|39327.6|39402.1|39395.1|39289.6|39282.6|423
1739448000000|2025-02-13 12:00:00|39337.1|39330.1|39304.6|39297.6|39344.6|39337.6|39277.1|39270.1|319
1739451600000|2025-02-13 13:00:00|39302.1|39295.1|39314.6|39307.6|39377.1|39370.1|39287.1|39280.1|773
1739455200000|2025-02-13 14:00:00|39312.1|39305.1|39437.1|39430.1|39452.1|39445.1|39302.1|39295.1|1211
1739458800000|2025-02-13 15:00:00|39439.6|39432.6|39422.1|39415.1|39512.1|39505.1|39397.1|39390.1|1411
1739462400000|2025-02-13 16:00:00|39424.6|39417.6|39357.1|39350.1|39427.1|39420.1|39342.1|39335.1|834
1739466000000|2025-02-13 17:00:00|39354.6|39347.6|39352.1|39345.1|39392.1|39385.1|39329.6|39322.6|614
1739469600000|2025-02-13 18:00:00|39354.6|39347.6|39437.1|39430.1|39442.1|39435.1|39299.6|39292.6|2036
1739473200000|2025-02-13 19:00:00|39429.6|39422.6|39452.1|39445.1|39482.1|39475.1|39412.1|39405.1|651
1739476800000|2025-02-13 20:00:00|39449.6|39442.6|39492.1|39485.1|39497.1|39490.1|39437.1|39430.1|1184
1739480400000|2025-02-13 21:00:00|39487.1|39480.1|39495.9|39465.9|39512.1|39505.1|39472.1|39464|264
1739484000000|2025-02-13 22:00:00|39495.7|39465.7|39490.6|39460.6|39497.1|39467.1|39487.3|39457.3|0
1739487600000|2025-02-13 23:00:00|39491.1|39461.1|39524.9|39517.9|39524.9|39517.9|39429.9|39422.9|7875
1739491200000|2025-02-14 00:00:00|39534.9|39527.9|39309.9|39302.9|39599.9|39592.9|39287.4|39280.4|3672
1739494800000|2025-02-14 01:00:00|39307.4|39300.4|39267.4|39260.4|39312.4|39305.4|39212.4|39205.4|2401
1739498400000|2025-02-14 02:00:00|39269.9|39262.9|39277.4|39270.4|39307.4|39300.4|39237.4|39230.4|865
1739502000000|2025-02-14 03:00:00|39279.9|39272.9|39279.9|39272.9|39327.4|39320.4|39277.4|39270.4|774
1739505600000|2025-02-14 04:00:00|39282.4|39275.4|39207.4|39200.4|39287.4|39280.4|39182.4|39175.4|1035
1739509200000|2025-02-14 05:00:00|39209.9|39202.9|39154.9|39147.9|39217.4|39210.4|39137.4|39130.4|1375
1739512800000|2025-02-14 06:00:00|39152.4|39145.4|39147.4|39140.4|39189.9|39182.9|39114.9|39107.9|2305
1739516400000|2025-02-14 07:00:00|39142.4|39135.4|39167.4|39160.4|39224.9|39217.9|39139.9|39132.9|741
1739520000000|2025-02-14 08:00:00|39169.9|39162.9|39197.4|39190.4|39212.4|39205.4|39149.9|39142.9|868
1739523600000|2025-02-14 09:00:00|39194.9|39187.9|39177.4|39170.4|39237.4|39230.4|39172.4|39165.4|510
1739527200000|2025-02-14 10:00:00|39174.9|39167.9|39177.4|39170.4|39189.9|39182.9|39127.4|39120.4|479
1739530800000|2025-02-14 11:00:00|39174.9|39167.9|39207.4|39200.4|39209.9|39202.9|39147.4|39140.4|630
1739534400000|2025-02-14 12:00:00|39209.9|39202.9|39222.4|39215.4|39227.4|39220.4|39187.4|39180.4|402
1739538000000|2025-02-14 13:00:00|39217.4|39210.4|39169.9|39162.9|39252.4|39245.4|39157.4|39150.4|914
1739541600000|2025-02-14 14:00:00|39172.4|39165.4|39214.9|39207.9|39222.4|39215.4|39154.9|39147.9|746
1739545200000|2025-02-14 15:00:00|39212.4|39205.4|39094.9|39087.9|39224.9|39217.9|39069.9|39062.9|1332
1739548800000|2025-02-14 16:00:00|39097.4|39090.4|39077.4|39070.4|39119.9|39112.9|39007.4|39000.4|1022
1739552400000|2025-02-14 17:00:00|39074.9|39067.9|39087.4|39080.4|39092.4|39085.4|39017.4|39010.4|1035
1739556000000|2025-02-14 18:00:00|39092.4|39085.4|39142.4|39135.4|39152.4|39145.4|39074.9|39067.9|911
1739559600000|2025-02-14 19:00:00|39139.9|39132.9|39117.4|39110.4|39157.4|39150.4|39092.4|39085.4|717
1739563200000|2025-02-14 20:00:00|39112.4|39105.4|39122.4|39115.4|39147.4|39140.4|39097.4|39090.4|942
1739566800000|2025-02-14 21:00:00|39114.9|39107.9|39159.3|39129.3|39160.6|39140.4|39094.9|39087.9|247
1739746800000|2025-02-16 23:00:00|39138|39123|39101.5|39094.5|39194|39187|39094|39087|5643
1739750400000|2025-02-17 00:00:00|39099|39092|39109|39102|39249|39242|39001.5|38994.5|2456
1739754000000|2025-02-17 01:00:00|39106.5|39099.5|39194|39187|39194|39187|39031.5|39024.5|1121
1739757600000|2025-02-17 02:00:00|39191.5|39184.5|39139|39132|39219|39212|39124|39117|541
1739761200000|2025-02-17 03:00:00|39141.5|39134.5|39214|39207|39221.5|39214.5|39109|39102|764
1739764800000|2025-02-17 04:00:00|39216.5|39209.5|39214|39207|39236.5|39229.5|39199|39192|905
1739768400000|2025-02-17 05:00:00|39216.5|39209.5|39161.5|39154.5|39229|39222|39159|39152|529
1739772000000|2025-02-17 06:00:00|39156.5|39149.5|39209|39202|39236.5|39229.5|39141.5|39134.5|2173
1739775600000|2025-02-17 07:00:00|39211.5|39204.5|39194|39187|39224|39217|39186.5|39179.5|141
1739779200000|2025-02-17 08:00:00|39196.5|39189.5|39164|39157|39214|39207|39154|39147|1275
1739782800000|2025-02-17 09:00:00|39161.5|39154.5|39191.5|39184.5|39211.5|39204.5|39151.5|39144.5|415
1739786400000|2025-02-17 10:00:00|39194|39187|39191.5|39184.5|39214|39207|39184|39177|154
1739790000000|2025-02-17 11:00:00|39194|39187|39199|39192|39221.5|39214.5|39186.5|39179.5|134
1739793600000|2025-02-17 12:00:00|39201.5|39194.5|39194|39187|39214|39207|39189|39182|182
1739797200000|2025-02-17 13:00:00|39196.5|39189.5|39199|39192|39204|39197|39156.5|39149.5|448
1739800800000|2025-02-17 14:00:00|39196.5|39189.5|39174|39167|39196.5|39189.5|39149|39142|182
1739804400000|2025-02-17 15:00:00|39171.5|39164.5|39174|39167|39194|39187|39159|39152|311
1739808000000|2025-02-17 16:00:00|39176.5|39169.5|39181.5|39174.5|39204|39197|39174|39167|328
1739811600000|2025-02-17 17:00:00|39179|39172|39189|39182|39194|39187|39169|39162|229
1739815200000|2025-02-17 18:00:00|39186.5|39179.5|39176.5|39169.5|39194|39187|39171.5|39164.5|92
1739818800000|2025-02-17 19:00:00|39179|39172|39176.5|39169.5|39186.5|39179.5|39174|39167|9
1739822400000|2025-02-17 20:00:00|39174|39167|39186.5|39179.5|39189|39182|39171.5|39164.5|268
1739826000000|2025-02-17 21:00:00|39184|39177|39202.5|39172.5|39202.5|39179.5|39184|39168|4984
1739829600000|2025-02-17 22:00:00|39202.7|39172.7|39196.4|39166.4|39202.7|39172.7|39196.4|39166.4|0
1739833200000|2025-02-17 23:00:00|39171.1|39141.1|39164.5|39157.5|39198|39183|39129.5|39122.5|675
1739836800000|2025-02-18 00:00:00|39177|39170|39342|39335|39352|39345|39154.5|39147.5|3232
1739840400000|2025-02-18 01:00:00|39347|39340|39354.5|39347.5|39404.5|39397.5|39304.5|39297.5|1362
1739844000000|2025-02-18 02:00:00|39352|39345|39349.5|39342.5|39372|39365|39289.5|39282.5|506
1739847600000|2025-02-18 03:00:00|39352|39345|39492|39485|39494.5|39487.5|39309.5|39302.5|918
1739851200000|2025-02-18 04:00:00|39494.5|39487.5|39434.5|39427.5|39514.5|39507.5|39419.5|39412.5|1013
1739854800000|2025-02-18 05:00:00|39429.5|39422.5|39344.5|39337.5|39462|39455|39339.5|39332.5|1113
1739858400000|2025-02-18 06:00:00|39342|39335|39342|39335|39349.5|39342.5|39299.5|39292.5|2369
1739862000000|2025-02-18 07:00:00|39339.5|39332.5|39344.5|39337.5|39362|39355|39309.5|39302.5|412
1739865600000|2025-02-18 08:00:00|39347|39340|39314.5|39307.5|39372|39365|39294.5|39287.5|1319
1739869200000|2025-02-18 09:00:00|39309.5|39302.5|39299.5|39292.5|39329.5|39322.5|39289.5|39282.5|454
1739872800000|2025-02-18 10:00:00|39297|39290|39309.5|39302.5|39324.5|39317.5|39289.5|39282.5|161
1739876400000|2025-02-18 11:00:00|39312|39305|39294.5|39287.5|39314.5|39307.5|39284.5|39277.5|106
1739880000000|2025-02-18 12:00:00|39292|39285|39292|39285|39314.5|39307.5|39284.5|39277.5|159
1739883600000|2025-02-18 13:00:00|39289.5|39282.5|39304.5|39297.5|39304.5|39297.5|39269.5|39262.5|282
1739887200000|2025-02-18 14:00:00|39302|39295|39254.5|39247.5|39312|39305|39222|39215|1086
1739890800000|2025-02-18 15:00:00|39257|39250|39274.5|39267.5|39279.5|39272.5|39207|39200|807
1739894400000|2025-02-18 16:00:00|39269.5|39262.5|39282|39275|39304.5|39297.5|39254.5|39247.5|771
1739898000000|2025-02-18 17:00:00|39279.5|39272.5|39289.5|39282.5|39304.5|39297.5|39274.5|39267.5|278
1739901600000|2025-02-18 18:00:00|39287|39280|39252|39245|39299.5|39292.5|39224.5|39217.5|622
1739905200000|2025-02-18 19:00:00|39254.5|39247.5|39259.5|39252.5|39262|39255|39179.5|39172.5|1244
1739908800000|2025-02-18 20:00:00|39257|39250|39319.5|39312.5|39324.5|39317.5|39249.5|39242.5|648
1739912400000|2025-02-18 21:00:00|39322|39315|39358.8|39328.8|39382|39375|39319.5|39312.5|537
1739916000000|2025-02-18 22:00:00|39357.7|39327.7|39357|39327|39359.7|39329.7|39355.5|39325.5|0
1739919600000|2025-02-18 23:00:00|39361.4|39331.4|39222.5|39215.5|39390.6|39360.6|39210|39203|4309
1739923200000|2025-02-19 00:00:00|39215|39208|39287.5|39280.5|39295|39288|39142.5|39135.5|2507
1739926800000|2025-02-19 01:00:00|39290|39283|39195|39188|39305|39298|39000|38993|3419
1739930400000|2025-02-19 02:00:00|39190|39183|39135|39128|39200|39193|39097.5|39090.5|961
1739934000000|2025-02-19 03:00:00|39132.5|39125.5|39112.5|39105.5|39132.5|39125.5|39075|39068|772
1739937600000|2025-02-19 04:00:00|39115|39108|39115|39108|39160|39153|39070|39063|756
1739941200000|2025-02-19 05:00:00|39117.5|39110.5|39165|39158|39180|39173|39090|39083|651
1739944800000|2025-02-19 06:00:00|39162.5|39155.5|39177.5|39170.5|39202.5|39195.5|39140|39133|1575
1739948400000|2025-02-19 07:00:00|39180|39173|39190|39183|39217.5|39210.5|39162.5|39155.5|231
1739952000000|2025-02-19 08:00:00|39195|39188|39157.5|39150.5|39195|39188|39137.5|39130.5|663
1739955600000|2025-02-19 09:00:00|39155|39148|39140|39133|39175|39168|39125|39118|467
1739959200000|2025-02-19 10:00:00|39142.5|39135.5|39062.5|39055.5|39145|39138|39055|39048|1188
1739962800000|2025-02-19 11:00:00|39065|39058|39022.5|39015.5|39067.5|39060.5|39002.5|38995.5|991
1739966400000|2025-02-19 12:00:00|39025|39018|39045|39038|39070|39063|39020|39013|471
1739970000000|2025-02-19 13:00:00|39047.5|39040.5|38925|38918|39047.5|39040.5|38925|38918|1083
1739973600000|2025-02-19 14:00:00|38922.5|38915.5|38810|38803|38955|38948|38792.5|38785.5|1699
1739977200000|2025-02-19 15:00:00|38807.5|38800.5|38837.5|38830.5|38897.5|38890.5|38775|38768|1883
1739980800000|2025-02-19 16:00:00|38840|38833|38920|38913|38960|38953|38835|38828|1345
1739984400000|2025-02-19 17:00:00|38922.5|38915.5|38935|38928|38955|38948|38852.5|38845.5|535
1739988000000|2025-02-19 18:00:00|38932.5|38925.5|38937.5|38930.5|38985|38978|38902.5|38895.5|881
1739991600000|2025-02-19 19:00:00|38935|38928|38997.5|38990.5|39010|39003|38930|38923|420
1739995200000|2025-02-19 20:00:00|39000|38993|39002.5|38995.5|39010|39003|38952.5|38945.5|995
1739998800000|2025-02-19 21:00:00|38997.5|38990.5|39009|38979|39010|39003|38965|38958|644
1740002400000|2025-02-19 22:00:00|39009.4|38979.4|39011.5|38981.5|39012.2|38982.2|39006.2|38976.2|0
1740006000000|2025-02-19 23:00:00|39005.4|38975.4|38928|38921|39020.4|38990.4|38845.5|38838.5|6886
1740009600000|2025-02-20 00:00:00|38938|38931|38800.5|38793.5|38970.5|38963.5|38778|38771|4005
1740013200000|2025-02-20 01:00:00|38793|38786|38680.7|38673.7|38810.5|38803.5|38650.5|38643.5|2601
1740016800000|2025-02-20 02:00:00|38678.2|38671.2|38590.7|38583.7|38680.7|38673.7|38510.7|38503.7|2431
1740020400000|2025-02-20 03:00:00|38593.2|38586.2|38510.7|38503.7|38595.7|38588.7|38510.7|38503.7|1981
1740024000000|2025-02-20 04:00:00|38505.7|38498.7|38640.7|38633.7|38645.7|38638.7|38470.7|38463.7|1770
1740027600000|2025-02-20 05:00:00|38638.2|38631.2|38665.7|38658.7|38680.7|38673.7|38578.2|38571.2|1993
1740031200000|2025-02-20 06:00:00|38670.7|38663.7|38740.7|38733.7|38745.7|38738.7|38588.2|38581.2|4709
1740034800000|2025-02-20 07:00:00|38738.2|38731.2|38745.7|38738.7|38788.2|38781.2|38725.7|38718.7|617
1740038400000|2025-02-20 08:00:00|38750.7|38743.7|38765.7|38758.7|38775.7|38768.7|38715.7|38708.7|1082
1740042000000|2025-02-20 09:00:00|38763.2|38756.2|38810.7|38803.7|38810.7|38803.7|38740.7|38733.7|903
1740045600000|2025-02-20 10:00:00|38813.2|38806.2|38795.7|38788.7|38820.7|38813.7|38793.2|38786.2|178
1740049200000|2025-02-20 11:00:00|38790.7|38783.7|38740.7|38733.7|38805.7|38798.7|38728.2|38721.2|400
1740052800000|2025-02-20 12:00:00|38750.7|38743.7|38768.2|38761.2|38770.7|38763.7|38723.2|38716.2|255
1740056400000|2025-02-20 13:00:00|38770.7|38763.7|38748.2|38741.2|38773.2|38766.2|38690.7|38683.7|521
1740060000000|2025-02-20 14:00:00|38750.7|38743.7|38540.7|38533.7|38775.7|38768.7|38538.2|38531.2|864
1740063600000|2025-02-20 15:00:00|38543.2|38536.2|38423.2|38416.2|38640.7|38633.7|38408.2|38401.2|2943
1740067200000|2025-02-20 16:00:00|38425.7|38418.7|38425.7|38418.7|38500.7|38493.7|38400.7|38393.7|1891
1740070800000|2025-02-20 17:00:00|38423.2|38416.2|38448.2|38441.2|38523.2|38516.2|38418.2|38411.2|1027
1740074400000|2025-02-20 18:00:00|38445.7|38438.7|38495.7|38488.7|38500.7|38493.7|38418.2|38411.2|1020
1740078000000|2025-02-20 19:00:00|38490.7|38483.7|38565.7|38558.7|38583.2|38576.2|38483.2|38476.2|767
1740081600000|2025-02-20 20:00:00|38570.7|38563.7|38580.7|38573.7|38610.7|38603.7|38555.7|38548.7|1509
1740085200000|2025-02-20 21:00:00|38573.2|38566.2|38566.2|38536.2|38573.2|38566.2|38475.7|38468.7|1191
1740088800000|2025-02-20 22:00:00|38565.8|38535.8|38561.1|38531.1|38566.6|38536.6|38557.4|38527.4|0
1740092400000|2025-02-20 23:00:00|38557.7|38527.7|38568.7|38561.7|38596.2|38589.2|38526.2|38512.7|7819
1740096000000|2025-02-21 00:00:00|38573.7|38566.7|38576.2|38569.2|38671.2|38664.2|38508.7|38501.7|2033
1740099600000|2025-02-21 01:00:00|38571.2|38564.2|38706.2|38699.2|38826.2|38819.2|38466.2|38459.2|3914
1740103200000|2025-02-21 02:00:00|38708.7|38701.7|38766.2|38759.2|38776.2|38769.2|38641.2|38634.2|1312
1740106800000|2025-02-21 03:00:00|38763.7|38756.7|38661.2|38654.2|38773.7|38766.7|38626.2|38619.2|1063
1740110400000|2025-02-21 04:00:00|38663.7|38656.7|38721.2|38714.2|38731.2|38724.2|38616.2|38609.2|972
1740114000000|2025-02-21 05:00:00|38723.7|38716.7|38753.7|38746.7|38778.7|38771.7|38716.2|38709.2|982
1740117600000|2025-02-21 06:00:00|38751.2|38744.2|38801.2|38794.2|38816.2|38809.2|38746.2|38739.2|1858
1740121200000|2025-02-21 07:00:00|38803.7|38796.7|38818.7|38811.7|38856.2|38849.2|38778.7|38771.7|784
1740124800000|2025-02-21 08:00:00|38821.2|38814.2|38828.7|38821.7|38886.2|38879.2|38783.7|38776.7|1704
1740128400000|2025-02-21 09:00:00|38838.7|38831.7|38853.7|38846.7|38858.7|38851.7|38806.2|38799.2|340
1740132000000|2025-02-21 10:00:00|38851.2|38844.2|38876.2|38869.2|38878.7|38871.7|38846.2|38839.2|869
1740135600000|2025-02-21 11:00:00|38873.7|38866.7|38841.2|38834.2|38881.2|38874.2|38823.7|38816.7|536
1740139200000|2025-02-21 12:00:00|38843.7|38836.7|38811.2|38804.2|38843.7|38836.7|38801.2|38794.2|478
1740142800000|2025-02-21 13:00:00|38813.7|38806.7|38818.7|38811.7|38846.2|38839.2|38771.2|38764.2|317
1740146400000|2025-02-21 14:00:00|38821.2|38814.2|38611.2|38604.2|38836.2|38829.2|38586.2|38579.2|1760
1740150000000|2025-02-21 15:00:00|38616.2|38609.2|38546.2|38539.2|38656.2|38649.2|38513.7|38506.7|2142
1740153600000|2025-02-21 16:00:00|38548.7|38541.7|38536.2|38529.2|38578.7|38571.7|38508.7|38501.7|1119
1740157200000|2025-02-21 17:00:00|38533.7|38526.7|38351.2|38344.2|38556.2|38549.2|38343.7|38336.7|1041
1740160800000|2025-02-21 18:00:00|38346.2|38339.2|38196.2|38189.2|38348.7|38341.7|38171.2|38164.2|2022
1740164400000|2025-02-21 19:00:00|38198.7|38191.7|38168.7|38161.7|38216.2|38209.2|38071.2|38064.2|2432
1740168000000|2025-02-21 20:00:00|38166.2|38159.2|38156.2|38149.2|38223.7|38216.7|38141.2|38134.2|3067
1740171600000|2025-02-21 21:00:00|38158.7|38151.7|38162.6|38132.6|38196.2|38189.2|38128.7|38121.7|554
1740351600000|2025-02-23 23:00:00|38201.7|38186.7|38345.2|38338.2|38382.7|38375.7|38191.7|38176.7|9458
1740355200000|2025-02-24 00:00:00|38340.2|38333.2|38140.2|38133.2|38345.2|38338.2|38125.2|38118.2|2112
1740358800000|2025-02-24 01:00:00|38137.7|38130.7|38215.2|38208.2|38230.2|38223.2|38102.7|38095.7|1246
1740362400000|2025-02-24 02:00:00|38217.7|38210.7|38305.2|38298.2|38347.7|38340.7|38210.2|38203.2|707
1740366000000|2025-02-24 03:00:00|38307.7|38300.7|38270.2|38263.2|38345.2|38338.2|38257.7|38250.7|401
1740369600000|2025-02-24 04:00:00|38267.7|38260.7|38282.7|38275.7|38322.7|38315.7|38242.7|38235.7|392
1740373200000|2025-02-24 05:00:00|38285.2|38278.2|38347.7|38340.7|38375.2|38368.2|38267.7|38260.7|807
1740376800000|2025-02-24 06:00:00|38350.2|38343.2|38377.7|38370.7|38395.2|38388.2|38342.7|38335.7|688
1740380400000|2025-02-24 07:00:00|38380.2|38373.2|38345.2|38338.2|38395.2|38388.2|38292.7|38285.7|448
1740384000000|2025-02-24 08:00:00|38352.7|38345.7|38267.7|38260.7|38392.7|38385.7|38182.7|38175.7|2226
1740387600000|2025-02-24 09:00:00|38265.2|38258.2|38315.2|38308.2|38367.7|38360.7|38252.7|38245.7|1882
1740391200000|2025-02-24 10:00:00|38312.7|38305.7|38302.7|38295.7|38352.7|38345.7|38282.7|38275.7|855
1740394800000|2025-02-24 11:00:00|38305.2|38298.2|38367.7|38360.7|38380.2|38373.2|38287.7|38280.7|522
1740398400000|2025-02-24 12:00:00|38362.7|38355.7|38360.2|38353.2|38367.7|38360.7|38300.2|38293.2|320
1740402000000|2025-02-24 13:00:00|38362.7|38355.7|38362.7|38355.7|38377.7|38370.7|38342.7|38335.7|225
1740405600000|2025-02-24 14:00:00|38367.7|38360.7|38055.2|38048.2|38375.2|38368.2|38042.7|38035.7|2109
1740409200000|2025-02-24 15:00:00|38057.7|38050.7|37992.7|37985.7|38097.7|38090.7|37892.7|37885.7|2898
1740412800000|2025-02-24 16:00:00|37995.2|37988.2|38177.7|38170.7|38240.2|38233.2|37990.2|37983.2|3034
1740416400000|2025-02-24 17:00:00|38175.2|38168.2|38232.7|38225.7|38287.7|38280.7|38170.2|38163.2|1242
1740420000000|2025-02-24 18:00:00|38230.2|38223.2|38190.2|38183.2|38240.2|38233.2|38177.7|38170.7|546
1740423600000|2025-02-24 19:00:00|38192.7|38185.7|38177.7|38170.7|38237.7|38230.7|38145.2|38138.2|695
1740427200000|2025-02-24 20:00:00|38182.7|38175.7|38050.2|38043.2|38182.7|38175.7|38022.7|38015.7|1712
1740430800000|2025-02-24 21:00:00|38052.7|38045.7|38062.6|38032.6|38100.2|38093.2|38030.2|38023.2|1033
1740434400000|2025-02-24 22:00:00|38062.5|38032.5|38041.9|38011.9|38062.5|38032.5|38038.4|38008.4|0
1740438000000|2025-02-24 23:00:00|38045.8|38015.8|38125.2|38118.2|38135.2|38128.2|38022.7|38013.5|7799
1740441600000|2025-02-25 00:00:00|38127.7|38120.7|38427.7|38420.7|38430.2|38423.2|38092.7|38085.7|4777
1740445200000|2025-02-25 01:00:00|38430.2|38423.2|38400.2|38393.2|38492.7|38485.7|38347.7|38340.7|2579
1740448800000|2025-02-25 02:00:00|38397.7|38390.7|38428.3|38421.3|38495.8|38488.8|38340.8|38333.8|1746
1740452400000|2025-02-25 03:00:00|38425.8|38418.8|38363.3|38356.3|38440.8|38433.8|38313.3|38306.3|1217
1740456000000|2025-02-25 04:00:00|38365.8|38358.8|38253.3|38246.3|38398.3|38391.3|38248.3|38241.3|1491
1740459600000|2025-02-25 05:00:00|38250.8|38243.8|38325.8|38318.8|38340.8|38333.8|38238.3|38231.3|1150
1740463200000|2025-02-25 06:00:00|38328.3|38321.3|38255.8|38248.8|38338.3|38331.3|38173.3|38166.3|5405
1740466800000|2025-02-25 07:00:00|38253.3|38246.3|38055.8|38048.8|38263.3|38256.3|38028.3|38021.3|1390
1740470400000|2025-02-25 08:00:00|38058.3|38051.3|38153.3|38146.3|38245.8|38238.8|38015.8|38008.8|2331
1740474000000|2025-02-25 09:00:00|38158.3|38151.3|38103.3|38096.3|38248.3|38241.3|38098.3|38091.3|1309
1740477600000|2025-02-25 10:00:00|38105.8|38098.8|38125.8|38118.8|38188.3|38181.3|38093.3|38086.3|468
1740481200000|2025-02-25 11:00:00|38128.3|38121.3|38250.8|38243.8|38258.3|38251.3|38113.3|38106.3|393
1740484800000|2025-02-25 12:00:00|38253.3|38246.3|38273.3|38266.3|38278.3|38271.3|38188.3|38181.3|622
1740488400000|2025-02-25 13:00:00|38268.3|38261.3|38305.8|38298.8|38350.8|38343.8|38268.3|38261.3|612
1740492000000|2025-02-25 14:00:00|38303.3|38296.3|38125.8|38118.8|38318.3|38311.3|38060.8|38053.8|1528
1740495600000|2025-02-25 15:00:00|38123.3|38116.3|37895.8|37888.8|38123.3|38116.3|37693.3|37686.3|5441
1740499200000|2025-02-25 16:00:00|37893.3|37886.3|37943.3|37936.3|37978.3|37971.3|37728.3|37721.3|2239
1740502800000|2025-02-25 17:00:00|37938.3|37931.3|37983.3|37976.3|37988.3|37981.3|37853.3|37846.3|821
1740506400000|2025-02-25 18:00:00|37985.8|37978.8|38068.3|38061.3|38133.3|38126.3|37985.8|37978.8|1233
1740510000000|2025-02-25 19:00:00|38060.8|38053.8|38043.3|38036.3|38085.8|38078.8|37940.8|37933.8|878
1740513600000|2025-02-25 20:00:00|38033.3|38026.3|37975.8|37968.8|38150.8|38143.8|37955.8|37948.8|1431
1740517200000|2025-02-25 21:00:00|37978.3|37971.3|38073.5|38043.5|38085.8|38078.8|37965.8|37958.8|301
1740520800000|2025-02-25 22:00:00|38074.3|38044.3|38091.3|38061.3|38092.4|38062.4|38072.7|38042.7|0
1740524400000|2025-02-25 23:00:00|38098.6|38068.6|38105.8|38098.8|38127.3|38112.3|37970.8|37963.8|12498
1740528000000|2025-02-26 00:00:00|38095.8|38088.8|37830.8|37823.8|38123.3|38116.3|37813.3|37806.3|3889
1740531600000|2025-02-26 01:00:00|37823.3|37816.3|37808.3|37801.3|37903.3|37896.3|37748.3|37741.3|2726
1740535200000|2025-02-26 02:00:00|37810.8|37803.8|37903.8|37896.8|37908.8|37901.8|37758.3|37751.3|1255
1740538800000|2025-02-26 03:00:00|37901.3|37894.3|37828.8|37821.8|37963.8|37956.8|37823.8|37816.8|1287
1740542400000|2025-02-26 04:00:00|37826.3|37819.3|37876.3|37869.3|37901.3|37894.3|37803.8|37796.8|849
1740546000000|2025-02-26 05:00:00|37878.8|37871.8|38043.8|38036.8|38088.8|38081.8|37876.3|37869.3|2422
1740549600000|2025-02-26 06:00:00|38046.3|38039.3|38208.5|38201.5|38218.5|38211.5|38043.8|38036.8|3391
1740553200000|2025-02-26 07:00:00|38206|38199|38198.5|38191.5|38223.5|38216.5|38173.5|38166.5|743
1740556800000|2025-02-26 08:00:00|38201|38194|38118.5|38111.5|38218.5|38211.5|38108.5|38101.5|1309
1740560400000|2025-02-26 09:00:00|38121|38114|38186|38179|38208.5|38201.5|38118.5|38111.5|524
1740564000000|2025-02-26 10:00:00|38188.5|38181.5|38213.5|38206.5|38218.5|38211.5|38148.5|38141.5|338
1740567600000|2025-02-26 11:00:00|38211|38204|38201|38194|38238.5|38231.5|38183.5|38176.5|1386
1740571200000|2025-02-26 12:00:00|38203.5|38196.5|38256|38249|38258.5|38251.5|38193.5|38186.5|484
1740574800000|2025-02-26 13:00:00|38253.5|38246.5|38193.5|38186.5|38303.5|38296.5|38173.5|38166.5|535
1740578400000|2025-02-26 14:00:00|38191|38184|38308.5|38301.5|38353.5|38346.5|38103.5|38096.5|1509
1740582000000|2025-02-26 15:00:00|38311|38304|38413.5|38406.5|38428.5|38421.5|38296|38289|2245
1740585600000|2025-02-26 16:00:00|38418.5|38411.5|38353.5|38346.5|38471|38464|38338.5|38331.5|1722
1740589200000|2025-02-26 17:00:00|38351|38344|38226|38219|38436|38429|38198.5|38191.5|1921
1740592800000|2025-02-26 18:00:00|38223.5|38216.5|38016|38009|38236|38229|37998.5|37991.5|1656
1740596400000|2025-02-26 19:00:00|38013.5|38006.5|37998.5|37991.5|38088.5|38081.5|37916|37909|1317
1740600000000|2025-02-26 20:00:00|37996|37989|38061|38054|38121|38114|37978.5|37971.5|1342
1740603600000|2025-02-26 21:00:00|38071|38064|38170.9|38140.9|38203.5|38196.5|37978.5|37971.5|1815
1740607200000|2025-02-26 22:00:00|38172.4|38142.4|38144.2|38114.2|38186.6|38156.6|38137.4|38107.4|0
1740610800000|2025-02-26 23:00:00|38118|38088|38281.5|38274.5|38306.5|38299.5|38063|38048|10031
1740614400000|2025-02-27 00:00:00|38279|38272|38309|38302|38359|38352|38109|38102|3305
1740618000000|2025-02-27 01:00:00|38306.5|38299.5|38159|38152|38384|38377|38159|38152|1531
1740621600000|2025-02-27 02:00:00|38161.5|38154.5|38184|38177|38221.5|38214.5|38084|38077|944
1740625200000|2025-02-27 03:00:00|38186.5|38179.5|38131.5|38124.5|38269|38262|38129|38122|778
1740628800000|2025-02-27 04:00:00|38129|38122|38134|38127|38144|38137|38069|38062|985
1740632400000|2025-02-27 05:00:00|38129|38122|38244|38237|38261.5|38254.5|38119|38112|1571
1740636000000|2025-02-27 06:00:00|38246.5|38239.5|38266.5|38259.5|38311.5|38304.5|38231.5|38224.5|3803
1740639600000|2025-02-27 07:00:00|38269|38262|38241.5|38234.5|38311.5|38304.5|38236.5|38229.5|438
1740643200000|2025-02-27 08:00:00|38244|38237|38311.5|38304.5|38314|38307|38166.5|38159.5|1039
1740646800000|2025-02-27 09:00:00|38309|38302|38351.5|38344.5|38371.5|38364.5|38284|38277|852
1740650400000|2025-02-27 10:00:00|38354|38347|38351.5|38344.5|38371.5|38364.5|38316.5|38309.5|263
1740654000000|2025-02-27 11:00:00|38354|38347|38384|38377|38391.5|38384.5|38349|38342|246
1740657600000|2025-02-27 12:00:00|38379|38372|38344|38337|38394|38387|38336.5|38329.5|505
1740661200000|2025-02-27 13:00:00|38339|38332|38246.5|38239.5|38396.5|38389.5|38191.5|38184.5|1867
1740664800000|2025-02-27 14:00:00|38241.5|38234.5|38001.5|37994.5|38334|38327|37991.5|37984.5|2209
1740668400000|2025-02-27 15:00:00|37996.5|37989.5|38104|38097|38219|38212|37836.5|37829.5|3309
1740672000000|2025-02-27 16:00:00|38106.5|38099.5|38024|38017|38249|38242|38014|38007|1802
1740675600000|2025-02-27 17:00:00|38026.5|38019.5|38019|38012|38089|38082|37964|37957|1449
1740679200000|2025-02-27 18:00:00|38016.5|38009.5|38061.5|38054.5|38124|38117|38014|38007|872
1740682800000|2025-02-27 19:00:00|38064|38057|37781.5|37774.5|38066.5|38059.5|37726.5|37719.5|2859
1740686400000|2025-02-27 20:00:00|37779|37772|37584|37577|37784|37777|37556.5|37549.5|3490
1740690000000|2025-02-27 21:00:00|37591.5|37584.5|37731.4|37701.4|37733.1|37717|37574|37567|901
1740693600000|2025-02-27 22:00:00|37731.5|37701.5|37728.6|37698.6|37733.6|37703.6|37719.8|37689.8|0
1740697200000|2025-02-27 23:00:00|37736|37706|37682|37675|37788.5|37773.5|37609.5|37602.5|1758
1740700800000|2025-02-28 00:00:00|37679.5|37672.5|37259.5|37252.5|37724.5|37717.5|37237|37230|7420
1740704400000|2025-02-28 01:00:00|37262|37255|37142.2|37135.2|37302.2|37295.2|37082.2|37075.2|3978
1740708000000|2025-02-28 02:00:00|37144.7|37137.7|37087.2|37080.2|37209.7|37202.7|37059.7|37052.7|1911
1740711600000|2025-02-28 03:00:00|37089.7|37082.7|37019.7|37012.7|37102.2|37095.2|36839.7|36832.7|3392
1740715200000|2025-02-28 04:00:00|37017.2|37010.2|37062.2|37055.2|37199.7|37192.7|36934.7|36927.7|3570
1740718800000|2025-02-28 05:00:00|37064.7|37057.7|37122.2|37115.2|37179.7|37172.7|37052.2|37045.2|2496
1740722400000|2025-02-28 06:00:00|37124.7|37117.7|37132.2|37125.2|37209.7|37202.7|37044.7|37037.7|6028
1740726000000|2025-02-28 07:00:00|37134.7|37127.7|37229.7|37222.7|37257.2|37250.2|37072.2|37065.2|2699
1740729600000|2025-02-28 08:00:00|37222.2|37215.2|37374.7|37367.7|37384.7|37377.7|37194.7|37187.7|2190
1740733200000|2025-02-28 09:00:00|37377.2|37370.2|37312.2|37305.2|37409.7|37402.7|37294.7|37287.7|905
1740736800000|2025-02-28 10:00:00|37309.7|37302.7|37319.7|37312.7|37384.7|37377.7|37304.7|37297.7|555
1740740400000|2025-02-28 11:00:00|37322.2|37315.2|37349.7|37342.7|37387.2|37380.2|37317.2|37310.2|555
1740744000000|2025-02-28 12:00:00|37347.2|37340.2|37289.7|37282.7|37357.2|37350.2|37209.7|37202.7|695
1740747600000|2025-02-28 13:00:00|37287.2|37280.2|37262.2|37255.2|37374.7|37367.7|37249.7|37242.7|1050
1740751200000|2025-02-28 14:00:00|37264.7|37257.7|37334.7|37327.7|37337.2|37330.2|37032.2|37025.2|3183
1740754800000|2025-02-28 15:00:00|37329.7|37322.7|37487.2|37480.2|37544.7|37537.7|37287.2|37280.2|3426
1740758400000|2025-02-28 16:00:00|37484.7|37477.7|37454.7|37447.7|37517.2|37510.2|37322.2|37315.2|2236
1740762000000|2025-02-28 17:00:00|37459.7|37452.7|37204.7|37197.7|37494.7|37487.7|37202.2|37195.2|1603
1740765600000|2025-02-28 18:00:00|37199.7|37192.7|37134.7|37127.7|37314.7|37307.7|37099.7|37092.7|2347
1740769200000|2025-02-28 19:00:00|37129.7|37122.7|37369.7|37362.7|37382.2|37375.2|37129.7|37122.7|1038
1740772800000|2025-02-28 20:00:00|37364.7|37357.7|37594.7|37587.7|37614.7|37607.7|37347.2|37340.2|2417
1740776400000|2025-02-28 21:00:00|37589.7|37582.7|37630.4|37600.4|37631.2|37622.7|37542.2|37533.4|793
1740956400000|2025-03-02 23:00:00|37656.2|37641.2|37722.2|37715.2|37846.2|37831.2|37624.7|37617.7|2495
1740960000000|2025-03-03 00:00:00|37724.7|37717.7|37459.7|37452.7|37779.7|37772.7|37367.2|37360.2|5553
1740963600000|2025-03-03 01:00:00|37464.7|37457.7|37537.2|37530.2|37644.7|37637.7|37414.7|37407.7|3162
1740967200000|2025-03-03 02:00:00|37534.7|37527.7|37624.7|37617.7|37694.7|37687.7|37497.2|37490.2|1107
1740970800000|2025-03-03 03:00:00|37627.2|37620.2|37671.1|37664.1|37697.2|37690.2|37567.2|37560.2|1403
1740974400000|2025-03-03 04:00:00|37673.6|37666.6|37786.1|37779.1|37791.1|37784.1|37666.1|37659.1|1449
1740978000000|2025-03-03 05:00:00|37783.6|37776.6|37836.1|37829.1|37846.1|37839.1|37766.1|37759.1|2542
1740981600000|2025-03-03 06:00:00|37831.1|37824.1|37898.6|37891.6|37916.1|37909.1|37743.6|37736.6|4145
1740985200000|2025-03-03 07:00:00|37903.6|37896.6|37818.6|37811.6|37903.6|37896.6|37778.6|37771.6|1246
1740988800000|2025-03-03 08:00:00|37823.6|37816.6|37741.1|37734.1|37838.6|37831.6|37633.6|37626.6|2088
1740992400000|2025-03-03 09:00:00|37736.1|37729.1|37901.1|37894.1|37908.6|37901.6|37711.1|37704.1|764
1740996000000|2025-03-03 10:00:00|37903.6|37896.6|37986.1|37979.1|38018.6|38011.6|37883.6|37876.6|874
1740999600000|2025-03-03 11:00:00|37988.6|37981.6|38096.1|38089.1|38098.6|38091.6|37976.1|37969.1|890
1741003200000|2025-03-03 12:00:00|38086.1|38079.1|38216.1|38209.1|38236.1|38229.1|38078.6|38071.6|1662
1741006800000|2025-03-03 13:00:00|38221.1|38214.1|38163.6|38156.6|38233.6|38226.6|38146.1|38139.1|894
1741010400000|2025-03-03 14:00:00|38166.1|38159.1|38036.1|38029.1|38258.6|38251.6|38026.1|38019.1|2259
1741014000000|2025-03-03 15:00:00|38023.6|38016.6|37991.1|37984.1|38116.1|38109.1|37848.6|37841.6|3801
1741017600000|2025-03-03 16:00:00|38001.1|37994.1|37993.6|37986.6|38106.1|38099.1|37928.6|37921.6|1881
1741021200000|2025-03-03 17:00:00|37986.1|37979.1|37948.6|37941.6|38083.6|38076.6|37926.1|37919.1|976
1741024800000|2025-03-03 18:00:00|37941.1|37934.1|37781.1|37774.1|37958.6|37951.6|37693.6|37686.6|3284
1741028400000|2025-03-03 19:00:00|37773.6|37766.6|37616.1|37609.1|37876.1|37869.1|37606.1|37599.1|2063
1741032000000|2025-03-03 20:00:00|37611.1|37604.1|37318.6|37311.6|37611.1|37604.1|37096.1|37089.1|6026
1741035600000|2025-03-03 21:00:00|37323.6|37316.6|37359|37329|37413.6|37406.6|37311.1|37304.1|965
1741039200000|2025-03-03 22:00:00|37359.3|37329.3|37338.4|37308.4|37360.5|37330.5|37336.2|37306.2|0
1741042800000|2025-03-03 23:00:00|37337.3|37307.3|37334.1|37327.1|37394.1|37387.1|37233.1|37218.1|19125
1741046400000|2025-03-04 00:00:00|37339.1|37332.1|37281.6|37274.6|37426.6|37419.6|37216.6|37209.6|4803
1741050000000|2025-03-04 01:00:00|37284.1|37277.1|36916.6|36909.6|37301.6|37294.6|36811.6|36804.6|4991
1741053600000|2025-03-04 02:00:00|36919.1|36912.1|37094.1|37087.1|37159.1|37152.1|36909.1|36902.1|2075
1741057200000|2025-03-04 03:00:00|37096.6|37089.6|37144.1|37137.1|37196.6|37189.6|37019.1|37012.1|1473
1741060800000|2025-03-04 04:00:00|37141.6|37134.6|37064.1|37057.1|37161.6|37154.6|37001.6|36994.6|1216
1741064400000|2025-03-04 05:00:00|37066.6|37059.6|37321.6|37314.6|37326.6|37319.6|36994.1|36987.1|2608
1741068000000|2025-03-04 06:00:00|37326.6|37319.6|37421.6|37414.6|37449.1|37442.1|37239.1|37232.1|4227
1741071600000|2025-03-04 07:00:00|37426.6|37419.6|37314.1|37307.1|37431.6|37424.6|37256.6|37249.6|1641
1741075200000|2025-03-04 08:00:00|37319.1|37312.1|37176.6|37169.6|37361.6|37354.6|37149.1|37142.1|2183
1741078800000|2025-03-04 09:00:00|37174.1|37167.1|37096.6|37089.6|37251.6|37244.6|37084.1|37077.1|983
1741082400000|2025-03-04 10:00:00|37094.1|37087.1|37036.6|37029.6|37126.6|37119.6|37016.6|37009.6|660
1741086000000|2025-03-04 11:00:00|37039.1|37032.1|36946.6|36939.6|37066.6|37059.6|36886.6|36879.6|1070
1741089600000|2025-03-04 12:00:00|36934.1|36927.1|36701.6|36694.6|36934.1|36927.1|36681.6|36674.6|1607
1741093200000|2025-03-04 13:00:00|36696.6|36689.6|36591.6|36584.6|36766.6|36759.6|36591.6|36584.6|1473
1741096800000|2025-03-04 14:00:00|36586.6|36579.6|36541.6|36534.6|36836.6|36829.6|36541.6|36534.6|3886
1741100400000|2025-03-04 15:00:00|36539.1|36532.1|36466.6|36459.6|36596.6|36589.6|36261.6|36254.6|5028
1741104000000|2025-03-04 16:00:00|36461.6|36454.6|36636.6|36629.6|36676.6|36669.6|36356.6|36349.6|2666
1741107600000|2025-03-04 17:00:00|36639.1|36632.1|36656.6|36649.6|36799.1|36792.1|36586.6|36579.6|2473
1741111200000|2025-03-04 18:00:00|36659.1|36652.1|37066.6|37059.6|37069.1|37062.1|36636.6|36629.6|2640
1741114800000|2025-03-04 19:00:00|37061.6|37054.6|37371.6|37364.6|37401.6|37394.6|37061.6|37054.6|3629
1741118400000|2025-03-04 20:00:00|37366.6|37359.6|36944.1|36937.1|37556.6|37549.6|36876.6|36869.6|4168
1741122000000|2025-03-04 21:00:00|36946.6|36939.6|37222.4|37192.4|37299.1|37292.1|36914.1|36907.1|1406
1741125600000|2025-03-04 22:00:00|37222.6|37192.6|37247|37217|37247.6|37217.6|37210.9|37180.9|0
1741129200000|2025-03-04 23:00:00|37244.9|37214.9|37326.6|37319.6|37336.6|37329.6|37109.1|37102.1|22183
1741132800000|2025-03-05 00:00:00|37309.1|37302.1|37314.1|37307.1|37539.1|37532.1|37171.6|37164.6|3884
1741136400000|2025-03-05 01:00:00|37316.6|37309.6|37414.1|37407.1|37439.1|37432.1|37219.1|37212.1|2622
1741140000000|2025-03-05 02:00:00|37416.6|37409.6|37324.1|37317.1|37431.6|37424.6|37284.1|37277.1|985
1741143600000|2025-03-05 03:00:00|37319.1|37312.1|37569.1|37562.1|37601.6|37594.6|37276.6|37269.6|1628
1741147200000|2025-03-05 04:00:00|37566.6|37559.6|37476.6|37469.6|37611.6|37604.6|37441.6|37434.6|1048
1741150800000|2025-03-05 05:00:00|37479.1|37472.1|37494.6|37487.6|37507.1|37500.1|37354.1|37347.1|870
1741154400000|2025-03-05 06:00:00|37492.1|37485.1|37442.1|37435.1|37502.1|37495.1|37354.6|37347.6|2758
1741158000000|2025-03-05 07:00:00|37444.6|37437.6|37412.1|37405.1|37514.6|37507.6|37379.6|37372.6|1267
1741161600000|2025-03-05 08:00:00|37419.6|37412.6|37409.6|37402.6|37557.1|37550.1|37337.1|37330.1|2200
1741165200000|2025-03-05 09:00:00|37412.1|37405.1|37557.1|37550.1|37579.6|37572.6|37359.6|37352.6|1416
1741168800000|2025-03-05 10:00:00|37559.6|37552.6|37452.1|37445.1|37604.6|37597.6|37449.6|37442.6|1030
1741172400000|2025-03-05 11:00:00|37457.1|37450.1|37419.6|37412.6|37489.6|37482.6|37359.6|37352.6|579
1741176000000|2025-03-05 12:00:00|37422.1|37415.1|37389.6|37382.6|37447.1|37440.1|37334.6|37327.6|579
1741179600000|2025-03-05 13:00:00|37392.1|37385.1|37257.1|37250.1|37482.1|37475.1|37234.6|37227.6|3121
1741183200000|2025-03-05 14:00:00|37259.6|37252.6|37144.6|37137.6|37292.1|37285.1|37092.1|37085.1|2315
1741186800000|2025-03-05 15:00:00|37167.1|37160.1|37397.1|37390.1|37482.1|37475.1|37167.1|37160.1|4368
1741190400000|2025-03-05 16:00:00|37392.1|37385.1|37327.1|37320.1|37397.1|37390.1|37142.1|37135.1|2855
1741194000000|2025-03-05 17:00:00|37324.6|37317.6|37544.6|37537.6|37549.6|37542.6|37309.6|37302.6|1283
1741197600000|2025-03-05 18:00:00|37542.1|37535.1|37609.6|37602.6|37612.1|37605.1|37429.6|37422.6|2507
1741201200000|2025-03-05 19:00:00|37607.1|37600.1|37714.6|37707.6|37832.1|37825.1|37584.6|37577.6|2001
1741204800000|2025-03-05 20:00:00|37712.1|37705.1|37689.6|37682.6|37804.6|37797.6|37657.1|37650.1|2074
1741208400000|2025-03-05 21:00:00|37687.1|37680.1|37643.8|37613.8|37692.1|37685.1|37627.1|37611.3|471
1741212000000|2025-03-05 22:00:00|37642.4|37612.4|37650.6|37620.6|37655.3|37625.3|37641.7|37611.7|0
1741215600000|2025-03-05 23:00:00|37659.9|37629.9|37662.6|37655.6|37690.1|37683.1|37610.1|37603.1|12888
1741219200000|2025-03-06 00:00:00|37660.1|37653.1|37635.1|37628.1|37885.1|37878.1|37617.6|37610.6|2443
1741222800000|2025-03-06 01:00:00|37632.6|37625.6|37770.1|37763.1|37787.6|37780.6|37582.6|37575.6|1661
1741226400000|2025-03-06 02:00:00|37767.6|37760.6|37762.6|37755.6|37830.1|37823.1|37727.6|37720.6|805
1741230000000|2025-03-06 03:00:00|37765.1|37758.1|37772.6|37765.6|37790.1|37783.1|37670.1|37663.1|918
1741233600000|2025-03-06 04:00:00|37770.1|37763.1|37782.6|37775.6|37812.6|37805.6|37717.6|37710.6|834
1741237200000|2025-03-06 05:00:00|37785.1|37778.1|37697.6|37690.6|37817.6|37810.6|37692.6|37685.6|1234
1741240800000|2025-03-06 06:00:00|37692.6|37685.6|37737.6|37730.6|37767.6|37760.6|37677.6|37670.6|3924
1741244400000|2025-03-06 07:00:00|37742.6|37735.6|37580.1|37573.1|37755.1|37748.1|37567.6|37560.6|1300
1741248000000|2025-03-06 08:00:00|37575.1|37568.1|37350.1|37343.1|37627.6|37620.6|37342.6|37335.6|1640
1741251600000|2025-03-06 09:00:00|37352.6|37345.6|37235.1|37228.1|37375.1|37368.1|37222.6|37215.6|1540
1741255200000|2025-03-06 10:00:00|37232.6|37225.6|37070.1|37063.1|37270.1|37263.1|37062.6|37055.6|2029
1741258800000|2025-03-06 11:00:00|37067.6|37060.6|37225.1|37218.1|37227.6|37220.6|37025.1|37018.1|910
1741262400000|2025-03-06 12:00:00|37227.6|37220.6|37115.1|37108.1|37230.1|37223.1|37092.6|37085.6|903
1741266000000|2025-03-06 13:00:00|37112.6|37105.6|37077.6|37070.6|37157.6|37150.6|36967.6|36960.6|1371
1741269600000|2025-03-06 14:00:00|37072.6|37065.6|37145.1|37138.1|37227.6|37220.6|36982.6|36975.6|2070
1741273200000|2025-03-06 15:00:00|37137.6|37130.6|37355.1|37348.1|37437.6|37430.6|37102.6|37095.6|3104
1741276800000|2025-03-06 16:00:00|37360.1|37353.1|37112.6|37105.6|37460.1|37453.1|37107.6|37100.6|3843
1741280400000|2025-03-06 17:00:00|37110.1|37103.1|37057.6|37050.6|37172.6|37165.6|36920.1|36913.1|2016
1741284000000|2025-03-06 18:00:00|37052.6|37045.6|36995.1|36988.1|37147.6|37140.6|36925.1|36918.1|2614
1741287600000|2025-03-06 19:00:00|36992.6|36985.6|36922.6|36915.6|37135.1|37128.1|36837.6|36830.6|2360
1741291200000|2025-03-06 20:00:00|36925.1|36918.1|36902.6|36895.6|37085.1|37078.1|36872.6|36865.6|2421
1741294800000|2025-03-06 21:00:00|36905.1|36898.1|37048.9|37018.9|37077.6|37070.6|36875.1|36868.1|798
1741298400000|2025-03-06 22:00:00|37049|37019|37057.7|37027.7|37069.9|37039.9|37041.4|37011.4|0
1741302000000|2025-03-06 23:00:00|37069.8|37039.8|37040.1|37033.1|37106.6|37091.6|36952.6|36945.6|15850
1741305600000|2025-03-07 00:00:00|37037.6|37030.6|36875.1|36868.1|37067.6|37060.6|36850.1|36843.1|3718
1741309200000|2025-03-07 01:00:00|36882.6|36875.6|37085.6|37078.6|37140.1|37133.1|36857.6|36850.6|1797
1741312800000|2025-03-07 02:00:00|37088.1|37081.1|36923.1|36916.1|37108.1|37101.1|36918.1|36911.1|1087
1741316400000|2025-03-07 03:00:00|36925.6|36918.6|36923.1|36916.1|36948.1|36941.1|36868.1|36861.1|1361
1741320000000|2025-03-07 04:00:00|36920.6|36913.6|36905.6|36898.6|36965.6|36958.6|36843.1|36836.1|1798
1741323600000|2025-03-07 05:00:00|36908.1|36901.1|36860.6|36853.6|36965.6|36958.6|36823.1|36816.1|1686
1741327200000|2025-03-07 06:00:00|36863.1|36856.1|36785.6|36778.6|36918.1|36911.1|36743.1|36736.1|4321
1741330800000|2025-03-07 07:00:00|36783.1|36776.1|36863.1|36856.1|36928.1|36921.1|36783.1|36776.1|1802
1741334400000|2025-03-07 08:00:00|36865.6|36858.6|36813.1|36806.1|36918.1|36911.1|36775.6|36768.6|1848
1741338000000|2025-03-07 09:00:00|36808.1|36801.1|36955.6|36948.6|36963.1|36956.1|36788.1|36781.1|849
1741341600000|2025-03-07 10:00:00|36958.1|36951.1|36918.1|36911.1|36963.1|36956.1|36893.1|36886.1|423
1741345200000|2025-03-07 11:00:00|36920.6|36913.6|36988.1|36981.1|37023.1|37016.1|36893.1|36886.1|336
1741348800000|2025-03-07 12:00:00|36983.1|36976.1|36903.1|36896.1|37010.6|37003.6|36848.1|36841.1|438
1741352400000|2025-03-07 13:00:00|36900.6|36893.6|36710.6|36703.6|37100.6|37093.6|36635.6|36628.6|2535
1741356000000|2025-03-07 14:00:00|36708.1|36701.1|36915.6|36908.6|37040.6|37033.6|36575.6|36568.6|3645
1741359600000|2025-03-07 15:00:00|36918.1|36911.1|36778.1|36771.1|37010.6|37003.6|36555.6|36548.6|4384
1741363200000|2025-03-07 16:00:00|36775.6|36768.6|36578.1|36571.1|36790.6|36783.6|36465.6|36458.6|2331
1741366800000|2025-03-07 17:00:00|36588.1|36581.1|36788.1|36781.1|36948.1|36941.1|36503.1|36496.1|2614
1741370400000|2025-03-07 18:00:00|36790.6|36783.6|37103.1|37096.1|37103.1|37096.1|36780.6|36773.6|2544
1741374000000|2025-03-07 19:00:00|37105.6|37098.6|37135.6|37128.6|37243.1|37236.1|37023.1|37016.1|1984
1741377600000|2025-03-07 20:00:00|37128.1|37121.1|37270.6|37263.6|37323.1|37316.1|37053.1|37046.1|2575
1741381200000|2025-03-07 21:00:00|37268.1|37261.1|37220.6|37190.6|37268.1|37261.1|37178.1|37171.1|579
1741557600000|2025-03-09 22:00:00|37074.6|37059.6|36904.6|36889.6|37149.6|37134.6|36904.6|36889.6|427
1741561200000|2025-03-09 23:00:00|36909.6|36894.6|36975.6|36968.6|37055.6|37048.6|36812.1|36797.1|22367
1741564800000|2025-03-10 00:00:00|36970.6|36963.6|36900.6|36893.6|37015.6|37008.6|36698.1|36691.1|4733
1741568400000|2025-03-10 01:00:00|36898.1|36891.1|37054.5|37047.5|37057|37050|36863.1|36856.1|2556
1741572000000|2025-03-10 02:00:00|37052|37045|37122|37115|37149.5|37142.5|37027|37020|2249
1741575600000|2025-03-10 03:00:00|37119.5|37112.5|37042|37035|37124.5|37117.5|37007|37000|1593
1741579200000|2025-03-10 04:00:00|37044.5|37037.5|36954.5|36947.5|37069.5|37062.5|36929.5|36922.5|1942
1741582800000|2025-03-10 05:00:00|36952|36945|37004.5|36997.5|37074.5|37067.5|36949.5|36942.5|1254
1741586400000|2025-03-10 06:00:00|37014.5|37007.5|37082|37075|37107|37100|36989.5|36982.5|4176
1741590000000|2025-03-10 07:00:00|37084.5|37077.5|37009.5|37002.5|37124.5|37117.5|37004.5|36997.5|948
1741593600000|2025-03-10 08:00:00|37029.5|37022.5|36702|36695|37052|37045|36674.5|36667.5|3312
1741597200000|2025-03-10 09:00:00|36699.5|36692.5|36772|36765|36862|36855|36664.5|36657.5|5965
1741600800000|2025-03-10 10:00:00|36777|36770|36704.5|36697.5|36817|36810|36672|36665|2061
1741604400000|2025-03-10 11:00:00|36707|36700|36699.5|36692.5|36764.5|36757.5|36642|36635|1225
1741608000000|2025-03-10 12:00:00|36702|36695|36659.5|36652.5|36717|36710|36539.5|36532.5|784
1741611600000|2025-03-10 13:00:00|36657|36650|36604.5|36597.5|36742|36735|36544.5|36537.5|3325
1741615200000|2025-03-10 14:00:00|36597|36590|36402|36395|36597|36590|36334.5|36327.5|2628
1741618800000|2025-03-10 15:00:00|36407|36400|36472|36465|36642|36635|36407|36400|5049
1741622400000|2025-03-10 16:00:00|36464.5|36457.5|36494.5|36487.5|36592|36585|36402|36395|3629
1741626000000|2025-03-10 17:00:00|36492|36485|36349.5|36342.5|36524.5|36517.5|36344.5|36337.5|2241
1741629600000|2025-03-10 18:00:00|36347|36340|36249.5|36242.5|36474.5|36467.5|36234.5|36227.5|3314
1741633200000|2025-03-10 19:00:00|36244.5|36237.5|36484.5|36477.5|36549.5|36542.5|36169.5|36162.5|3949
1741636800000|2025-03-10 20:00:00|36479.5|36472.5|36412|36405|36507|36500|36404.5|36397.5|1020
1741640400000|2025-03-10 21:00:00|36409.5|36402.5|36388.6|36358.6|36439.5|36432.5|36388.6|36358.6|33101
1741644000000|2025-03-10 22:00:00|36383.9|36353.9|36328.5|36313.5|36411|36396|36271|36256|191
1741647600000|2025-03-10 23:00:00|36321|36306|36314.5|36307.5|36351|36336|36167|36160|21122
1741651200000|2025-03-11 00:00:00|36322|36315|36127|36120|36367|36360|36029.5|36022.5|9036
1741654800000|2025-03-11 01:00:00|36134.5|36127.5|36202.6|36195.6|36230.1|36223.1|35972|35965|5253
1741658400000|2025-03-11 02:00:00|36200.1|36193.1|36367.6|36360.6|36470.1|36463.1|36152.6|36145.6|3837
1741662000000|2025-03-11 03:00:00|36370.1|36363.1|36397.6|36390.6|36502.6|36495.6|36355.1|36348.1|3182
1741665600000|2025-03-11 04:00:00|36400.1|36393.1|36560.1|36553.1|36590.1|36583.1|36350.1|36343.1|2523
1741669200000|2025-03-11 05:00:00|36557.6|36550.6|36690.1|36683.1|36690.1|36683.1|36505.1|36498.1|1834
1741672800000|2025-03-11 06:00:00|36687.6|36680.6|36752.6|36745.6|36805.1|36798.1|36670.1|36663.1|4907
1741676400000|2025-03-11 07:00:00|36755.1|36748.1|36715.1|36708.1|36782.6|36775.6|36627.6|36620.6|1407
1741680000000|2025-03-11 08:00:00|36707.6|36700.6|36897.6|36890.6|36900.1|36893.1|36672.6|36665.6|2213
1741683600000|2025-03-11 09:00:00|36895.1|36888.1|36782.6|36775.6|36930.1|36923.1|36777.6|36770.6|843
1741687200000|2025-03-11 10:00:00|36785.1|36778.1|36835.1|36828.1|36872.6|36865.6|36727.6|36720.6|726
1741690800000|2025-03-11 11:00:00|36837.6|36830.6|36875.1|36868.1|36880.1|36873.1|36725.1|36718.1|776
1741694400000|2025-03-11 12:00:00|36872.6|36865.6|36670.1|36663.1|36875.1|36868.1|36615.1|36608.1|2063
1741698000000|2025-03-11 13:00:00|36667.6|36660.6|36687.6|36680.6|36815.1|36808.1|36592.6|36585.6|2968
1741701600000|2025-03-11 14:00:00|36667.6|36660.6|36350.1|36343.1|36855.1|36848.1|36300.1|36293.1|5729
1741705200000|2025-03-11 15:00:00|36342.6|36335.6|36475.1|36468.1|36625.1|36618.1|36312.6|36305.6|3748
1741708800000|2025-03-11 16:00:00|36470.1|36463.1|36290.1|36283.1|36482.6|36475.6|36257.6|36250.6|2812
1741712400000|2025-03-11 17:00:00|36287.6|36280.6|36230.1|36223.1|36297.6|36290.6|36105.1|36098.1|2465
1741716000000|2025-03-11 18:00:00|36232.6|36225.6|36755.1|36748.1|36795.1|36788.1|36217.6|36210.6|2908
1741719600000|2025-03-11 19:00:00|36752.6|36745.6|36515.1|36508.1|36817.6|36810.6|36512.6|36505.6|3246
1741723200000|2025-03-11 20:00:00|36510.1|36503.1|36522.6|36515.6|36595.1|36588.1|36480.1|36473.1|1611
1741726800000|2025-03-11 21:00:00|36515.1|36508.1|36597.4|36567.4|36630.1|36623.1|36495.1|36488.1|25971
1741730400000|2025-03-11 22:00:00|36610|36580|36674.1|36659.1|36691.6|36676.6|36564.1|36549.1|323
1741734000000|2025-03-11 23:00:00|36676.6|36661.6|36732.6|36725.6|36732.6|36725.6|36535.1|36528.1|22408
1741737600000|2025-03-12 00:00:00|36737.6|36730.6|36897.6|36890.6|36957.6|36950.6|36657.6|36650.6|7852
1741741200000|2025-03-12 01:00:00|36892.6|36885.6|36887.6|36880.6|36925.1|36918.1|36780.1|36773.1|2088
1741744800000|2025-03-12 02:00:00|36885.1|36878.1|36862.6|36855.6|36900.1|36893.1|36802.6|36795.6|2767
1741748400000|2025-03-12 03:00:00|36857.6|36850.6|36767.5|36760.5|36875.1|36868.1|36755|36748|1383
1741752000000|2025-03-12 04:00:00|36770|36763|36872.5|36865.5|36885|36878|36747.5|36740.5|2199
1741755600000|2025-03-12 05:00:00|36875|36868|36905|36898|36930|36923|36860|36853|1666
1741759200000|2025-03-12 06:00:00|36902.5|36895.5|36775|36768|36902.5|36895.5|36735|36728|3477
1741762800000|2025-03-12 07:00:00|36780|36773|36855|36848|36875|36868|36732.5|36725.5|712
1741766400000|2025-03-12 08:00:00|36857.5|36850.5|36880|36873|36922.5|36915.5|36777.5|36770.5|1871
1741770000000|2025-03-12 09:00:00|36882.5|36875.5|36937.5|36930.5|36950|36943|36872.5|36865.5|2437
1741773600000|2025-03-12 10:00:00|36940|36933|36930|36923|36967.5|36960.5|36875|36868|1437
1741777200000|2025-03-12 11:00:00|36927.5|36920.5|36975|36968|37027.5|37020.5|36927.5|36920.5|497
1741780800000|2025-03-12 12:00:00|36972.5|36965.5|37187.5|37180.5|37202.5|37195.5|36942.5|36935.5|1674
1741784400000|2025-03-12 13:00:00|37185|37178|37047.5|37040.5|37212.5|37205.5|36947.5|36940.5|1658
1741788000000|2025-03-12 14:00:00|37045|37038|36847.5|36840.5|37090|37083|36827.5|36820.5|1508
1741791600000|2025-03-12 15:00:00|36850|36843|37075|37068|37082.5|37075.5|36765|36758|1313
1741795200000|2025-03-12 16:00:00|37077.5|37070.5|37047.5|37040.5|37190|37183|37005|36998|1661
1741798800000|2025-03-12 17:00:00|37052.5|37045.5|36990|36983|37212.5|37205.5|36985|36978|1126
1741802400000|2025-03-12 18:00:00|36992.5|36985.5|37170|37163|37215|37208|36982.5|36975.5|795
1741806000000|2025-03-12 19:00:00|37165|37158|37090|37083|37170|37163|37045|37038|1288
1741809600000|2025-03-12 20:00:00|37087.5|37080.5|36977.5|36970.5|37090|37083|36972.5|36965.5|625
1741813200000|2025-03-12 21:00:00|36975|36968|36968.3|36938.3|36992.5|36985.5|36925|36918|11985
1741816800000|2025-03-12 22:00:00|36970.2|36940.2|37111.5|37096.5|37114|37099|36955|36925|129
1741820400000|2025-03-12 23:00:00|37114|37099|37134|37127|37194.5|37187.5|37091.5|37076.5|13664
1741824000000|2025-03-13 00:00:00|37151.5|37144.5|37214|37207|37331.5|37324.5|37124|37117|3513
1741827600000|2025-03-13 01:00:00|37211.5|37204.5|37151.5|37144.5|37261.5|37254.5|37071.5|37064.5|2188
1741831200000|2025-03-13 02:00:00|37149|37142|37151.5|37144.5|37221.5|37214.5|37129|37122|1327
1741834800000|2025-03-13 03:00:00|37156.5|37149.5|36981.5|36974.5|37171.5|37164.5|36966.5|36959.5|1912
1741838400000|2025-03-13 04:00:00|36979|36972|36931.5|36924.5|37049|37042|36881.5|36874.5|1309
1741842000000|2025-03-13 05:00:00|36934|36927|36916.5|36909.5|36956.5|36949.5|36816.5|36809.5|1871
1741845600000|2025-03-13 06:00:00|36921.5|36914.5|36826.5|36819.5|36951.5|36944.5|36754|36747|3776
1741849200000|2025-03-13 07:00:00|36821.5|36814.5|36779|36772|36879|36872|36756.5|36749.5|883
1741852800000|2025-03-13 08:00:00|36781.5|36774.5|36906.5|36899.5|36906.5|36899.5|36719|36712|1058
1741856400000|2025-03-13 09:00:00|36904|36897|37026.5|37019.5|37029|37022|36836.5|36829.5|1517
1741860000000|2025-03-13 10:00:00|37029|37022|36989|36982|37046.5|37039.5|36949|36942|498
1741863600000|2025-03-13 11:00:00|36991.5|36984.5|36864|36857|37004|36997|36801.5|36794.5|1236
1741867200000|2025-03-13 12:00:00|36859|36852|36864|36857|36906.5|36899.5|36779|36772|857
1741870800000|2025-03-13 13:00:00|36866.5|36859.5|36751.5|36744.5|36951.5|36944.5|36711.5|36704.5|2043
1741874400000|2025-03-13 14:00:00|36741.5|36734.5|36839|36832|37011.5|37004.5|36719|36712|2140
1741878000000|2025-03-13 15:00:00|36841.5|36834.5|36736.5|36729.5|36904|36897|36706.5|36699.5|2368
1741881600000|2025-03-13 16:00:00|36741.5|36734.5|36729|36722|36856.5|36849.5|36661.5|36654.5|2071
1741885200000|2025-03-13 17:00:00|36726.5|36719.5|36589|36582|36771.5|36764.5|36556.5|36549.5|1620
1741888800000|2025-03-13 18:00:00|36586.5|36579.5|36821.5|36814.5|36826.5|36819.5|36581.5|36574.5|1319
1741892400000|2025-03-13 19:00:00|36816.5|36809.5|36706.5|36699.5|36871.5|36864.5|36651.5|36644.5|1946
1741896000000|2025-03-13 20:00:00|36704|36697|36759|36752|36776.5|36769.5|36701.5|36694.5|812
1741899600000|2025-03-13 21:00:00|36756.5|36749.5|36789.4|36759.4|36789.4|36767|36754|36739.6|15955
1741903200000|2025-03-13 22:00:00|36808.1|36778.1|36853|36838|36873|36858|36725.5|36710.5|136
1741906800000|2025-03-13 23:00:00|36855.5|36840.5|36726.5|36719.5|36860.5|36845.5|36699|36692|11241
1741910400000|2025-03-14 00:00:00|36729|36722|36949|36942|36956.5|36949.5|36534|36527|5041
1741914000000|2025-03-14 01:00:00|36946.5|36939.5|36842.6|36835.6|36954|36947|36806.5|36799.5|1721
1741917600000|2025-03-14 02:00:00|36847.6|36840.6|36970.1|36963.1|36977.6|36970.6|36830.1|36823.1|1437
1741921200000|2025-03-14 03:00:00|36967.6|36960.6|37110.1|37103.1|37130.1|37123.1|36957.6|36950.6|1010
1741924800000|2025-03-14 04:00:00|37112.6|37105.6|37112.6|37105.6|37165.1|37158.1|37057.6|37050.6|1437
1741928400000|2025-03-14 05:00:00|37110.1|37103.1|37147.6|37140.6|37160.1|37153.1|37105.1|37098.1|1457
1741932000000|2025-03-14 06:00:00|37150.1|37143.1|37130.1|37123.1|37152.6|37145.6|37062.6|37055.6|4037
1741935600000|2025-03-14 07:00:00|37122.6|37115.6|37095.1|37088.1|37150.1|37143.1|37057.6|37050.6|552
1741939200000|2025-03-14 08:00:00|37085.1|37078.1|37202.6|37195.6|37212.6|37205.6|37047.6|37040.6|1517
1741942800000|2025-03-14 09:00:00|37207.6|37200.6|37215.1|37208.1|37250.1|37243.1|37192.6|37185.6|425
1741946400000|2025-03-14 10:00:00|37217.6|37210.6|37280.1|37273.1|37297.6|37290.6|37147.6|37140.6|568
1741950000000|2025-03-14 11:00:00|37275.1|37268.1|37322.6|37315.6|37340.1|37333.1|37225.1|37218.1|506
1741953600000|2025-03-14 12:00:00|37325.1|37318.1|37387.6|37380.6|37432.6|37425.6|37317.6|37310.6|1675
1741957200000|2025-03-14 13:00:00|37385.1|37378.1|37425.1|37418.1|37492.6|37485.6|37337.6|37330.6|1692
1741960800000|2025-03-14 14:00:00|37410.1|37403.1|37492.6|37485.6|37497.6|37490.6|37322.6|37315.6|2270
1741964400000|2025-03-14 15:00:00|37495.1|37488.1|37557.6|37550.6|37607.6|37600.6|37495.1|37488.1|2443
1741968000000|2025-03-14 16:00:00|37562.6|37555.6|37560.1|37553.1|37582.6|37575.6|37447.6|37440.6|1784
1741971600000|2025-03-14 17:00:00|37557.6|37550.6|37497.6|37490.6|37582.6|37575.6|37487.6|37480.6|709
1741975200000|2025-03-14 18:00:00|37500.1|37493.1|37557.6|37550.6|37587.6|37580.6|37477.6|37470.6|615
1741978800000|2025-03-14 19:00:00|37550.1|37543.1|37617.6|37610.6|37632.6|37625.6|37542.6|37535.6|1177
1741982400000|2025-03-14 20:00:00|37612.6|37605.6|37525.1|37518.1|37612.6|37605.6|37502.6|37495.6|673
1742162400000|2025-03-16 22:00:00|37526.6|37511.6|37496.6|37481.6|37559.1|37544.1|37449.1|37434.1|428
1742166000000|2025-03-16 23:00:00|37499.1|37484.1|37512.6|37505.6|37585.1|37578.1|37414.1|37399.1|8180
1742169600000|2025-03-17 00:00:00|37505.1|37498.1|37537.6|37530.6|37552.6|37545.6|37382.6|37375.6|2757
1742173200000|2025-03-17 01:00:00|37535.1|37528.1|37502.6|37495.6|37572.6|37565.6|37472.6|37465.6|1110
1742176800000|2025-03-17 02:00:00|37505.1|37498.1|37522.6|37515.6|37530.1|37523.1|37432.6|37425.6|503
1742180400000|2025-03-17 03:00:00|37520.1|37513.1|37542.6|37535.6|37562.6|37555.6|37467.6|37460.6|475
1742184000000|2025-03-17 04:00:00|37540.1|37533.1|37557.6|37550.6|37577.6|37570.6|37517.6|37510.6|618
1742187600000|2025-03-17 05:00:00|37555.1|37548.1|37512.6|37505.6|37557.6|37550.6|37485.1|37478.1|605
1742191200000|2025-03-17 06:00:00|37510.1|37503.1|37517|37510|37537.6|37530.6|37422|37415|3508
1742194800000|2025-03-17 07:00:00|37512|37505|37527|37520|37542|37535|37452|37445|767
1742198400000|2025-03-17 08:00:00|37537|37530|37507|37500|37539.5|37532.5|37442|37435|914
1742202000000|2025-03-17 09:00:00|37502|37495|37502|37495|37519.5|37512.5|37449.5|37442.5|377
1742205600000|2025-03-17 10:00:00|37499.5|37492.5|37527|37520|37539.5|37532.5|37492|37485|172
1742209200000|2025-03-17 11:00:00|37524.5|37517.5|37507|37500|37554.5|37547.5|37492|37485|240
1742212800000|2025-03-17 12:00:00|37509.5|37502.5|37629.5|37622.5|37659.5|37652.5|37482|37475|917
1742216400000|2025-03-17 13:00:00|37627|37620|37759.5|37752.5|37827|37820|37587|37580|1534
1742220000000|2025-03-17 14:00:00|37752|37745|37674.5|37667.5|37772|37765|37652|37645|1225
1742223600000|2025-03-17 15:00:00|37679.5|37672.5|37732|37725|37749.5|37742.5|37637|37630|1352
1742227200000|2025-03-17 16:00:00|37729.5|37722.5|37784.5|37777.5|37797|37790|37704.5|37697.5|942
1742230800000|2025-03-17 17:00:00|37782|37775|37932|37925|37937|37930|37762|37755|1326
1742234400000|2025-03-17 18:00:00|37929.5|37922.5|38012|38005|38042|38035|37922|37915|1279
1742238000000|2025-03-17 19:00:00|38009.5|38002.5|37952|37945|38017|38010|37942|37935|2177
1742241600000|2025-03-17 20:00:00|37957|37950|37912|37905|37957|37950|37907|37900|445
1742245200000|2025-03-17 21:00:00|37907|37900|37922.7|37892.7|37927.5|37912.5|37889.5|37882.5|10153
1742248800000|2025-03-17 22:00:00|37922.4|37892.4|37963.5|37948.5|37986|37971|37922.4|37892.4|94
1742252400000|2025-03-17 23:00:00|37966|37951|37952|37945|38012|38005|37936|37921|8639
1742256000000|2025-03-18 00:00:00|37944.5|37937.5|37935.8|37928.8|37982|37975|37833.3|37826.3|3486
1742259600000|2025-03-18 01:00:00|37938.3|37931.3|37955.8|37948.8|38023.3|38016.3|37933.3|37926.3|1396
1742263200000|2025-03-18 02:00:00|37958.3|37951.3|37998.3|37991.3|38020.8|38013.8|37935.8|37928.8|819
1742266800000|2025-03-18 03:00:00|37995.8|37988.8|37958.3|37951.3|38003.3|37996.3|37903.3|37896.3|966
1742270400000|2025-03-18 04:00:00|37955.8|37948.8|37928.3|37921.3|38013.3|38006.3|37900.8|37893.8|961
1742274000000|2025-03-18 05:00:00|37930.8|37923.8|37898.3|37891.3|37948.3|37941.3|37868.3|37861.3|1116
1742277600000|2025-03-18 06:00:00|37895.8|37888.8|37863.3|37856.3|37903.3|37896.3|37848.3|37841.3|2903
1742281200000|2025-03-18 07:00:00|37858.3|37851.3|37903.3|37896.3|37908.3|37901.3|37845.8|37838.8|467
1742284800000|2025-03-18 08:00:00|37898.3|37891.3|37973.3|37966.3|38013.3|38006.3|37875.8|37868.8|995
1742288400000|2025-03-18 09:00:00|37975.8|37968.8|37968.3|37961.3|38003.3|37996.3|37965.8|37958.8|421
1742292000000|2025-03-18 10:00:00|37970.8|37963.8|37910.8|37903.8|37978.3|37971.3|37848.3|37841.3|661
1742295600000|2025-03-18 11:00:00|37913.3|37906.3|37913.3|37906.3|37923.3|37916.3|37850.8|37843.8|259
1742299200000|2025-03-18 12:00:00|37915.8|37908.8|37868.3|37861.3|37940.8|37933.8|37855.8|37848.8|216
1742302800000|2025-03-18 13:00:00|37860.8|37853.8|37705.8|37698.8|37865.8|37858.8|37703.3|37696.3|1641
1742306400000|2025-03-18 14:00:00|37703.3|37696.3|37743.3|37736.3|37773.3|37766.3|37668.3|37661.3|1736
1742310000000|2025-03-18 15:00:00|37748.3|37741.3|37710.8|37703.8|37758.3|37751.3|37658.3|37651.3|960
1742313600000|2025-03-18 16:00:00|37713.3|37706.3|37788.3|37781.3|37850.8|37843.8|37698.3|37691.3|1317
1742317200000|2025-03-18 17:00:00|37785.8|37778.8|37788.3|37781.3|37813.3|37806.3|37658.3|37651.3|1796
1742320800000|2025-03-18 18:00:00|37790.8|37783.8|37833.3|37826.3|37843.3|37836.3|37708.3|37701.3|1195
1742324400000|2025-03-18 19:00:00|37830.8|37823.8|37803.3|37796.3|37838.3|37831.3|37758.3|37751.3|1213
1742328000000|2025-03-18 20:00:00|37808.3|37801.3|37768.3|37761.3|37828.3|37821.3|37768.3|37761.3|364
1742331600000|2025-03-18 21:00:00|37765.8|37758.8|37782.9|37752.9|37793.3|37786.3|37758.3|37750.1|10933
1742335200000|2025-03-18 22:00:00|37778|37748|37824.8|37809.8|37832.3|37817.3|37749.8|37734.8|130
1742338800000|2025-03-18 23:00:00|37827.3|37812.3|37840.8|37833.8|37852.3|37843.8|37773.3|37766.3|7487
1742342400000|2025-03-19 00:00:00|37838.3|37831.3|38098.3|38091.3|38118.3|38111.3|37815.8|37808.8|3905
1742346000000|2025-03-19 01:00:00|38103.3|38096.3|38068.3|38061.3|38108.3|38101.3|38033.3|38026.3|1194
1742349600000|2025-03-19 02:00:00|38065.8|38058.8|38061|38054|38143.5|38136.5|38055.8|38048.8|1076
1742353200000|2025-03-19 03:00:00|38063.5|38056.5|38026|38019|38103.5|38096.5|37991|37984|814
1742356800000|2025-03-19 04:00:00|38028.5|38021.5|37893.5|37886.5|38028.5|38021.5|37876|37869|1410
1742360400000|2025-03-19 05:00:00|37896|37889|37868.5|37861.5|37898.5|37891.5|37833.5|37826.5|1014
1742364000000|2025-03-19 06:00:00|37871|37864|37771|37764|37878.5|37871.5|37733.5|37726.5|3299
1742367600000|2025-03-19 07:00:00|37773.5|37766.5|37668.5|37661.5|37773.5|37766.5|37566|37559|1090
1742371200000|2025-03-19 08:00:00|37671|37664|37793.5|37786.5|37816|37809|37661|37654|510
1742374800000|2025-03-19 09:00:00|37791|37784|37831|37824|37843.5|37836.5|37761|37754|469
1742378400000|2025-03-19 10:00:00|37828.5|37821.5|37808.5|37801.5|37856|37849|37801|37794|249
1742382000000|2025-03-19 11:00:00|37806|37799|37826|37819|37836|37829|37783.5|37776.5|496
1742385600000|2025-03-19 12:00:00|37823.5|37816.5|37826|37819|37853.5|37846.5|37818.5|37811.5|81
1742389200000|2025-03-19 13:00:00|37766|37759|37923.5|37916.5|37946|37939|37736|37729|1237
1742392800000|2025-03-19 14:00:00|37926|37919|37868.5|37861.5|37986|37979|37858.5|37851.5|842
1742396400000|2025-03-19 15:00:00|37866|37859|37951|37944|37971|37964|37861|37854|685
1742400000000|2025-03-19 16:00:00|37948.5|37941.5|37881|37874|37961|37954|37858.5|37851.5|1153
1742403600000|2025-03-19 17:00:00|37878.5|37871.5|37851|37844|37901|37894|37806|37799|893
1742407200000|2025-03-19 18:00:00|37826|37819|37931|37924|37953.5|37946.5|37783.5|37776.5|2641
1742410800000|2025-03-19 19:00:00|37928.5|37921.5|37891|37884|38051|38044|37851|37844|2845
1742414400000|2025-03-19 20:00:00|37893.5|37886.5|37863.5|37856.5|37923.5|37916.5|37863.5|37856.5|494
1742418000000|2025-03-19 21:00:00|37871|37864|37883.7|37853.7|37884.2|37864|37858.5|37844.3|11514
1742421600000|2025-03-19 22:00:00|37883.4|37853.4|37920|37905|37967.5|37952.5|37883.4|37853.4|118
1742425200000|2025-03-19 23:00:00|37922.5|37907.5|37921|37914|37931|37924|37863.5|37856.5|7576
1742428800000|2025-03-20 00:00:00|37923.5|37916.5|37853.5|37846.5|37926|37919|37833.5|37826.5|408
1742432400000|2025-03-20 01:00:00|37851|37844|37833.5|37826.5|37896|37889|37818.5|37811.5|357
1742436000000|2025-03-20 02:00:00|37836|37829|37881.7|37874.7|37884.2|37877.2|37826|37819|146
1742439600000|2025-03-20 03:00:00|37884.2|37877.2|37881.7|37874.7|37894.2|37887.2|37866.7|37859.7|364
1742443200000|2025-03-20 04:00:00|37879.2|37872.2|37879.2|37872.2|37889.2|37882.2|37859.2|37852.2|114
1742446800000|2025-03-20 05:00:00|37881.7|37874.7|37896.7|37889.7|37906.7|37899.7|37869.2|37862.2|289
1742450400000|2025-03-20 06:00:00|37894.2|37887.2|37814.2|37807.2|37894.2|37887.2|37809.2|37802.2|671
1742454000000|2025-03-20 07:00:00|37811.7|37804.7|37829.2|37822.2|37849.2|37842.2|37804.2|37797.2|341
1742457600000|2025-03-20 08:00:00|37831.7|37824.7|37829.2|37822.2|37914.2|37907.2|37819.2|37812.2|691
1742461200000|2025-03-20 09:00:00|37826.7|37819.7|37739.2|37732.2|37841.7|37834.7|37719.2|37712.2|743
1742464800000|2025-03-20 10:00:00|37741.7|37734.7|37554.2|37547.2|37741.7|37734.7|37459.2|37452.2|2779
1742468400000|2025-03-20 11:00:00|37559.2|37552.2|37561.7|37554.7|37594.2|37587.2|37499.2|37492.2|642
1742472000000|2025-03-20 12:00:00|37559.2|37552.2|37511.7|37504.7|37584.2|37577.2|37509.2|37502.2|613
1742475600000|2025-03-20 13:00:00|37509.2|37502.2|37551.7|37544.7|37564.2|37557.2|37424.2|37417.2|1413
1742479200000|2025-03-20 14:00:00|37554.2|37547.2|37671.7|37664.7|37719.2|37712.2|37546.7|37539.7|1558
1742482800000|2025-03-20 15:00:00|37676.7|37669.7|37674.2|37667.2|37736.7|37729.7|37604.2|37597.2|909
1742486400000|2025-03-20 16:00:00|37669.2|37662.2|37599.2|37592.2|37729.2|37722.2|37579.2|37572.2|1504
1742490000000|2025-03-20 17:00:00|37601.7|37594.7|37591.7|37584.7|37669.2|37662.2|37574.2|37567.2|487
1742493600000|2025-03-20 18:00:00|37594.2|37587.2|37636.7|37629.7|37704.2|37697.2|37554.2|37547.2|908
1742497200000|2025-03-20 19:00:00|37634.2|37627.2|37696.7|37689.7|37739.2|37732.2|37634.2|37627.2|1258
1742500800000|2025-03-20 20:00:00|37704.2|37697.2|37729.2|37722.2|37736.7|37729.7|37684.2|37677.2|498
1742504400000|2025-03-20 21:00:00|37726.7|37719.7|37707.6|37677.6|37736.7|37729.7|37694.2|37675.4|7147
1742508000000|2025-03-20 22:00:00|37703.6|37673.6|37688.2|37673.2|37728.2|37713.2|37683.2|37668.2|23
1742511600000|2025-03-20 23:00:00|37695.7|37680.7|37631.7|37624.7|37706.7|37699.7|37631.7|37624.7|8973
1742515200000|2025-03-21 00:00:00|37629.2|37622.2|37911.7|37904.7|37944.2|37937.2|37606.7|37599.7|3583
1742518800000|2025-03-21 01:00:00|37909.2|37902.2|37979|37972|37989|37982|37874.2|37867.2|1745
1742522400000|2025-03-21 02:00:00|37974|37967|37896.5|37889.5|37984|37977|37879|37872|731
1742526000000|2025-03-21 03:00:00|37894|37887|37871.5|37864.5|37921.5|37914.5|37859|37852|674
1742529600000|2025-03-21 04:00:00|37874|37867|37824|37817|37951.5|37944.5|37824|37817|936
1742533200000|2025-03-21 05:00:00|37826.5|37819.5|37756.5|37749.5|37834|37827|37734|37727|1246
1742536800000|2025-03-21 06:00:00|37754|37747|37734|37727|37766.5|37759.5|37644|37637|2243
1742540400000|2025-03-21 07:00:00|37731.5|37724.5|37671.5|37664.5|37771.5|37764.5|37631.5|37624.5|622
1742544000000|2025-03-21 08:00:00|37669|37662|37589|37582|37749|37742|37531.5|37524.5|808
1742547600000|2025-03-21 09:00:00|37586.5|37579.5|37576.5|37569.5|37594|37587|37529|37522|238
1742551200000|2025-03-21 10:00:00|37579|37572|37571.5|37564.5|37631.5|37624.5|37551.5|37544.5|217
1742554800000|2025-03-21 11:00:00|37574|37567|37541.5|37534.5|37584|37577|37519|37512|156
1742558400000|2025-03-21 12:00:00|37539|37532|37394|37387|37584|37577|37391.5|37384.5|762
1742562000000|2025-03-21 13:00:00|37391.5|37384.5|37451.5|37444.5|37474|37467|37369|37362|1179
1742565600000|2025-03-21 14:00:00|37454|37447|37459|37452|37474|37467|37379|37372|980
1742569200000|2025-03-21 15:00:00|37466.5|37459.5|37424|37417|37499|37492|37364|37357|1007
1742572800000|2025-03-21 16:00:00|37421.5|37414.5|37599|37592|37601.5|37594.5|37389|37382|2274
1742576400000|2025-03-21 17:00:00|37596.5|37589.5|37599|37592|37654|37647|37526.5|37519.5|935
1742580000000|2025-03-21 18:00:00|37596.5|37589.5|37584|37577|37624|37617|37569|37562|493
1742583600000|2025-03-21 19:00:00|37581.5|37574.5|37614|37607|37629|37622|37529|37522|1220
1742587200000|2025-03-21 20:00:00|37611.5|37604.5|37581.5|37574.5|37629|37622|37564|37557|380
1742767200000|2025-03-23 22:00:00|37728|37713|37833|37818|37853|37838|37725.5|37710.5|420
1742770800000|2025-03-23 23:00:00|37840.5|37825.5|37818.3|37811.3|37848|37833|37758.3|37751.3|7433
1742774400000|2025-03-24 00:00:00|37828.3|37821.3|37790.8|37783.8|37855.8|37848.8|37658.3|37651.3|3407
1742778000000|2025-03-24 01:00:00|37785.8|37778.8|37703.3|37696.3|37793.3|37786.3|37690.8|37683.8|1207
1742781600000|2025-03-24 02:00:00|37700.8|37693.8|37710.8|37703.8|37730.8|37723.8|37668.3|37661.3|707
1742785200000|2025-03-24 03:00:00|37713.3|37706.3|37680.8|37673.8|37750.8|37743.8|37650.8|37643.8|714
1742788800000|2025-03-24 04:00:00|37678.3|37671.3|37670.8|37663.8|37705.8|37698.8|37655.8|37648.8|619
1742792400000|2025-03-24 05:00:00|37673.3|37666.3|37690.8|37683.8|37713.3|37706.3|37660.8|37653.8|749
1742796000000|2025-03-24 06:00:00|37693.3|37686.3|37663.3|37656.3|37695.8|37688.8|37585.8|37578.8|1863
1742799600000|2025-03-24 07:00:00|37665.8|37658.8|37695.8|37688.8|37738.3|37731.3|37660.8|37653.8|743
1742803200000|2025-03-24 08:00:00|37688.3|37681.3|37693.3|37686.3|37748.3|37741.3|37658.3|37651.3|839
1742806800000|2025-03-24 09:00:00|37690.8|37683.8|37625.8|37618.8|37703.3|37696.3|37605.8|37598.8|481
1742810400000|2025-03-24 10:00:00|37620.8|37613.8|37720.8|37713.8|37735.8|37728.8|37615.8|37608.8|683
1742814000000|2025-03-24 11:00:00|37718.3|37711.3|37725.8|37718.8|37770.8|37763.8|37715.8|37708.8|365
1742817600000|2025-03-24 12:00:00|37728.3|37721.3|37723.3|37716.3|37743.3|37736.3|37705.8|37698.8|258
1742821200000|2025-03-24 13:00:00|37720.8|37713.8|37815.8|37808.8|37825.8|37818.8|37703.3|37696.3|1178
1742824800000|2025-03-24 14:00:00|37818.3|37811.3|37940.8|37933.8|37950.8|37943.8|37800.8|37793.8|2079
1742828400000|2025-03-24 15:00:00|37943.3|37936.3|37975.8|37968.8|37980.8|37973.8|37913.3|37906.3|1066
1742832000000|2025-03-24 16:00:00|37978.3|37971.3|37905.8|37898.8|38005.8|37998.8|37880.8|37873.8|1934
1742835600000|2025-03-24 17:00:00|37903.3|37896.3|37928.3|37921.3|37930.8|37923.8|37880.8|37873.8|634
1742839200000|2025-03-24 18:00:00|37930.8|37923.8|37960.8|37953.8|37973.3|37966.3|37878.3|37871.3|1229
1742842800000|2025-03-24 19:00:00|37965.8|37958.8|37993.3|37986.3|38010.8|38003.8|37960.8|37953.8|1188
1742846400000|2025-03-24 20:00:00|37990.8|37983.8|37983.3|37976.3|38005.8|37998.8|37955.8|37948.8|487
1742850000000|2025-03-24 21:00:00|37985.8|37978.8|37997.1|37967.1|37997.1|37981.3|37970.8|37962.3|10785
1742853600000|2025-03-24 22:00:00|37995.9|37965.9|37972.3|37957.3|38002.3|37987.3|37957.3|37942.3|82
1742857200000|2025-03-24 23:00:00|37969.8|37954.8|37985.8|37978.8|38040.8|38033.8|37959.8|37944.8|6952
1742860800000|2025-03-25 00:00:00|37993.3|37986.3|38093.3|38086.3|38135.8|38128.8|37975.8|37968.8|3282
1742864400000|2025-03-25 01:00:00|38090.8|38083.8|37910.8|37903.8|38100.8|38093.8|37885.8|37878.8|2531
1742868000000|2025-03-25 02:00:00|37913.3|37906.3|37913.8|37906.8|37945.8|37938.8|37865.8|37858.8|807
1742871600000|2025-03-25 03:00:00|37911.3|37904.3|37806.3|37799.3|37936.3|37929.3|37788.8|37781.8|705
1742875200000|2025-03-25 04:00:00|37808.8|37801.8|37783.8|37776.8|37818.8|37811.8|37701.3|37694.3|962
1742878800000|2025-03-25 05:00:00|37781.3|37774.3|37816.3|37809.3|37843.8|37836.8|37771.3|37764.3|545
1742882400000|2025-03-25 06:00:00|37818.8|37811.8|37841.3|37834.3|37851.3|37844.3|37791.3|37784.3|2497
1742886000000|2025-03-25 07:00:00|37843.8|37836.8|37848.8|37841.8|37883.8|37876.8|37841.3|37834.3|391
1742889600000|2025-03-25 08:00:00|37851.3|37844.3|37896.3|37889.3|37921.3|37914.3|37826.3|37819.3|660
1742893200000|2025-03-25 09:00:00|37898.8|37891.8|37928.8|37921.8|37936.3|37929.3|37853.8|37846.8|394
1742896800000|2025-03-25 10:00:00|37926.3|37919.3|37981.3|37974.3|37983.8|37976.8|37891.3|37884.3|330
1742900400000|2025-03-25 11:00:00|37978.8|37971.8|38033.8|38026.8|38036.3|38029.3|37963.8|37956.8|587
1742904000000|2025-03-25 12:00:00|38036.3|38029.3|37946.3|37939.3|38048.8|38041.8|37933.8|37926.8|1351
1742907600000|2025-03-25 13:00:00|37948.8|37941.8|37883.8|37876.8|37968.8|37961.8|37861.3|37854.3|837
1742911200000|2025-03-25 14:00:00|37886.3|37879.3|37916.3|37909.3|37926.3|37919.3|37813.8|37806.8|1318
1742914800000|2025-03-25 15:00:00|37918.8|37911.8|37893.8|37886.8|37946.3|37939.3|37866.3|37859.3|562
1742918400000|2025-03-25 16:00:00|37896.3|37889.3|37981.3|37974.3|37991.3|37984.3|37893.8|37886.8|645
1742922000000|2025-03-25 17:00:00|37978.8|37971.8|37971.3|37964.3|38023.8|38016.8|37938.8|37931.8|470
1742925600000|2025-03-25 18:00:00|37968.8|37961.8|38018.8|38011.8|38026.3|38019.3|37961.3|37954.3|486
1742929200000|2025-03-25 19:00:00|38016.3|38009.3|38086.3|38079.3|38096.3|38089.3|38008.8|38001.8|1127
1742932800000|2025-03-25 20:00:00|38088.8|38081.8|38091.3|38084.3|38103.8|38096.8|38073.8|38066.8|441
1742936400000|2025-03-25 21:00:00|38033.8|38026.8|38067.3|38037.3|38075.7|38056.8|38028.8|38021.8|8139
1742940000000|2025-03-25 22:00:00|38067|38037|38102.8|38087.8|38122.8|38107.8|38063.8|38033.8|57
1742943600000|2025-03-25 23:00:00|38105.3|38090.3|38133.8|38126.8|38168.8|38161.8|38081.3|38074.3|6954
1742947200000|2025-03-26 00:00:00|38113.8|38106.8|38068.8|38061.8|38171.3|38164.3|37988.8|37981.8|2604
1742950800000|2025-03-26 01:00:00|38066.3|38059.3|37963.2|37956.2|38071.3|38064.3|37888.2|37881.2|2314
1742954400000|2025-03-26 02:00:00|37960.7|37953.7|37968.2|37961.2|37973.2|37966.2|37895.7|37888.7|885
1742958000000|2025-03-26 03:00:00|37965.7|37958.7|38033.2|38026.2|38035.7|38028.7|37940.7|37933.7|957
1742961600000|2025-03-26 04:00:00|38035.7|38028.7|38118.2|38111.2|38128.2|38121.2|38023.2|38016.2|1387
1742965200000|2025-03-26 05:00:00|38113.2|38106.2|38063.2|38056.2|38238.2|38231.2|38045.7|38038.7|2819
1742968800000|2025-03-26 06:00:00|38065.7|38058.7|38068.2|38061.2|38118.2|38111.2|38038.2|38031.2|2652
1742972400000|2025-03-26 07:00:00|38058.2|38051.2|38048.2|38041.2|38108.2|38101.2|38048.2|38041.2|312
1742976000000|2025-03-26 08:00:00|38053.2|38046.2|37990.7|37983.7|38080.7|38073.7|37968.2|37961.2|748
1742979600000|2025-03-26 09:00:00|37993.2|37986.2|37945.7|37938.7|37998.2|37991.2|37945.7|37938.7|340
1742983200000|2025-03-26 10:00:00|37943.2|37936.2|38018.2|38011.2|38023.2|38016.2|37933.2|37926.2|263
1742986800000|2025-03-26 11:00:00|38020.7|38013.7|38030.7|38023.7|38043.2|38036.2|37983.2|37976.2|139
1742990400000|2025-03-26 12:00:00|38028.2|38021.2|38048.2|38041.2|38063.2|38056.2|38008.2|38001.2|236
1742994000000|2025-03-26 13:00:00|38045.7|38038.7|37905.7|37898.7|38055.7|38048.7|37900.7|37893.7|1371
1742997600000|2025-03-26 14:00:00|37898.2|37891.2|37943.2|37936.2|37963.2|37956.2|37868.2|37861.2|1391
1743001200000|2025-03-26 15:00:00|37938.2|37931.2|37853.2|37846.2|37978.2|37971.2|37828.2|37821.2|1121
1743004800000|2025-03-26 16:00:00|37850.7|37843.7|37803.2|37796.2|37858.2|37851.2|37778.2|37771.2|867
1743008400000|2025-03-26 17:00:00|37798.2|37791.2|37710.7|37703.7|37838.2|37831.2|37673.2|37666.2|1168
1743012000000|2025-03-26 18:00:00|37713.2|37706.2|37690.7|37683.7|37783.2|37776.2|37683.2|37676.2|797
1743015600000|2025-03-26 19:00:00|37688.2|37681.2|37728.2|37721.2|37770.7|37763.7|37673.2|37666.2|1023
1743019200000|2025-03-26 20:00:00|37730.7|37723.7|37720.7|37713.7|37743.2|37736.2|37703.2|37696.2|641
1743022800000|2025-03-26 21:00:00|37718.2|37711.2|37670.6|37640.6|37733.2|37726.2|37666.9|37636.9|7976
1743026400000|2025-03-26 22:00:00|37625.6|37595.6|37569.7|37554.7|37722.2|37707.2|37527.2|37512.2|376
1743030000000|2025-03-26 23:00:00|37567.2|37552.2|37698.2|37691.2|37743.2|37736.2|37554.7|37539.7|8303
1743033600000|2025-03-27 00:00:00|37695.7|37688.7|37693.2|37686.2|37863.2|37856.2|37563.2|37556.2|3809
1743037200000|2025-03-27 01:00:00|37695.7|37688.7|37568.2|37561.2|37720.7|37713.7|37565.7|37558.7|3009
1743040800000|2025-03-27 02:00:00|37565.7|37558.7|37673.2|37666.2|37688.2|37681.2|37565.7|37558.7|938
1743044400000|2025-03-27 03:00:00|37670.7|37663.7|37628.2|37621.2|37683.2|37676.2|37593.2|37586.2|949
1743048000000|2025-03-27 04:00:00|37625.7|37618.7|37718.2|37711.2|37735.7|37728.7|37625.7|37618.7|1517
1743051600000|2025-03-27 05:00:00|37715.7|37708.7|37673.2|37666.2|37718.2|37711.2|37643.2|37636.2|1504
1743055200000|2025-03-27 06:00:00|37675.7|37668.7|37382.4|37375.4|37773.2|37766.2|37349.9|37342.9|4587
1743058800000|2025-03-27 07:00:00|37379.9|37372.9|37339.9|37332.9|37392.4|37385.4|37314.9|37307.9|410
1743062400000|2025-03-27 08:00:00|37342.4|37335.4|37417.4|37410.4|37422.4|37415.4|37262.4|37255.4|700
1743066000000|2025-03-27 09:00:00|37419.9|37412.9|37442.4|37435.4|37444.9|37437.9|37364.9|37357.9|369
1743069600000|2025-03-27 10:00:00|37439.9|37432.9|37437.4|37430.4|37479.9|37472.9|37434.9|37427.9|493
1743073200000|2025-03-27 11:00:00|37439.9|37432.9|37479.9|37472.9|37487.4|37480.4|37399.9|37392.9|283
1743076800000|2025-03-27 12:00:00|37482.4|37475.4|37404.9|37397.9|37492.4|37485.4|37399.9|37392.9|497
1743080400000|2025-03-27 13:00:00|37409.9|37402.9|37372.4|37365.4|37412.4|37405.4|37212.4|37205.4|2157
1743084000000|2025-03-27 14:00:00|37369.9|37362.9|37484.9|37477.9|37494.9|37487.9|37329.9|37322.9|1436
1743087600000|2025-03-27 15:00:00|37487.4|37480.4|37354.9|37347.9|37492.4|37485.4|37342.4|37335.4|1367
1743091200000|2025-03-27 16:00:00|37357.4|37350.4|37357.4|37350.4|37474.9|37467.9|37349.9|37342.9|981
1743094800000|2025-03-27 17:00:00|37359.9|37352.9|37344.9|37337.9|37414.9|37407.9|37332.4|37325.4|659
1743098400000|2025-03-27 18:00:00|37347.4|37340.4|37367.4|37360.4|37424.9|37417.9|37342.4|37335.4|534
1743102000000|2025-03-27 19:00:00|37364.9|37357.9|37359.9|37352.9|37444.9|37437.9|37339.9|37332.9|1144
1743105600000|2025-03-27 20:00:00|37357.4|37350.4|37389.9|37382.9|37389.9|37382.9|37349.9|37342.9|377
1743109200000|2025-03-27 21:00:00|37387.4|37380.4|37428.9|37398.9|37431.9|37410.4|37382.4|37375.4|9538
1743112800000|2025-03-27 22:00:00|37430|37400|37419.4|37404.4|37486.9|37471.9|37366.4|37351.4|285
1743116400000|2025-03-27 23:00:00|37429.4|37414.4|37352.9|37345.9|37449.4|37434.4|37302.9|37295.9|8810
1743120000000|2025-03-28 00:00:00|37355.4|37348.4|37112.9|37105.9|37357.9|37350.9|37110.4|37103.4|2962
1743123600000|2025-03-28 01:00:00|37110.4|37103.4|36975.4|36968.4|37120.4|37113.4|36972.9|36965.9|2304
1743127200000|2025-03-28 02:00:00|36980.4|36973.4|36990.4|36983.4|37030.4|37023.4|36970.4|36963.4|1094
1743130800000|2025-03-28 03:00:00|36987.9|36980.9|36970.4|36963.4|37045.4|37038.4|36927.9|36920.9|848
1743134400000|2025-03-28 04:00:00|36967.9|36960.9|36930.4|36923.4|36970.4|36963.4|36865.4|36858.4|1553
1743138000000|2025-03-28 05:00:00|36935.4|36928.4|36952.9|36945.9|36975.4|36968.4|36870.4|36863.4|1677
1743141600000|2025-03-28 06:00:00|36950.4|36943.4|36915.4|36908.4|37097.9|37090.9|36912.9|36905.9|4564
1743145200000|2025-03-28 07:00:00|36920.4|36913.4|36830.4|36823.4|36940.4|36933.4|36800.4|36793.4|1211
1743148800000|2025-03-28 08:00:00|36832.9|36825.9|36822.9|36815.9|36847.9|36840.9|36715.4|36708.4|1255
1743152400000|2025-03-28 09:00:00|36827.9|36820.9|36752.9|36745.9|36847.9|36840.9|36727.9|36720.9|404
1743156000000|2025-03-28 10:00:00|36755.4|36748.4|36775.4|36768.4|36825.4|36818.4|36742.9|36735.9|417
1743159600000|2025-03-28 11:00:00|36777.9|36770.9|36790.4|36783.4|36807.9|36800.9|36740.4|36733.4|292
1743163200000|2025-03-28 12:00:00|36787.9|36780.9|36680.4|36673.4|36807.9|36800.9|36675.4|36668.4|666
1743166800000|2025-03-28 13:00:00|36682.9|36675.9|36660.4|36653.4|36790.4|36783.4|36635.4|36628.4|1627
1743170400000|2025-03-28 14:00:00|36650.4|36643.4|36380.4|36373.4|36690.4|36683.4|36340.4|36333.4|3085
1743174000000|2025-03-28 15:00:00|36377.9|36370.9|36395.4|36388.4|36520.4|36513.4|36310.4|36303.4|1734
1743177600000|2025-03-28 16:00:00|36392.9|36385.9|36352.9|36345.9|36470.4|36463.4|36345.4|36338.4|1055
1743181200000|2025-03-28 17:00:00|36350.4|36343.4|36335.4|36328.4|36357.9|36350.9|36272.9|36265.9|958
1743184800000|2025-03-28 18:00:00|36330.4|36323.4|36362.9|36355.9|36382.9|36375.9|36315.4|36308.4|867
1743188400000|2025-03-28 19:00:00|36360.4|36353.4|36342.9|36335.9|36390.4|36383.4|36310.4|36303.4|1724
1743192000000|2025-03-28 20:00:00|36345.4|36338.4|36280.4|36273.4|36345.4|36338.4|36265.4|36258.4|500
1743372000000|2025-03-30 22:00:00|36224.4|36209.4|36131.9|36116.9|36226.9|36211.9|36084.4|36069.4|522
1743375600000|2025-03-30 23:00:00|36129.4|36114.4|36092.9|36085.9|36131.9|36116.9|35900.4|35893.4|11415
1743379200000|2025-03-31 00:00:00|36087.9|36080.9|35750.4|35743.4|36110.4|36103.4|35572.9|35565.9|7816
1743382800000|2025-03-31 01:00:00|35755.4|35748.4|35772.9|35765.9|35927.9|35920.9|35732.9|35725.9|2702
1743386400000|2025-03-31 02:00:00|35770.4|35763.4|35665.4|35658.4|35772.9|35765.9|35657.9|35650.9|1333
1743390000000|2025-03-31 03:00:00|35667.9|35660.9|35630.9|35623.9|35693.4|35686.4|35590.9|35583.9|1986
1743393600000|2025-03-31 04:00:00|35628.4|35621.4|35645.9|35638.9|35740.9|35733.9|35543.4|35536.4|2078
1743397200000|2025-03-31 05:00:00|35643.4|35636.4|35695.9|35688.9|35710.9|35703.9|35630.9|35623.9|2482
1743400800000|2025-03-31 06:00:00|35690.9|35683.9|35665.9|35658.9|35730.9|35723.9|35595.9|35588.9|5487
1743404400000|2025-03-31 07:00:00|35663.4|35656.4|35725.9|35718.9|35728.4|35721.4|35535.9|35528.9|1592
1743408000000|2025-03-31 08:00:00|35723.4|35716.4|35793.4|35786.4|35853.4|35846.4|35718.4|35711.4|1608
1743411600000|2025-03-31 09:00:00|35790.9|35783.9|35685.9|35678.9|35790.9|35783.9|35655.9|35648.9|623
1743415200000|2025-03-31 10:00:00|35683.4|35676.4|35628.4|35621.4|35720.9|35713.9|35620.9|35613.9|638
1743418800000|2025-03-31 11:00:00|35635.9|35628.9|35595.9|35588.9|35658.4|35651.4|35515.9|35508.9|803
1743422400000|2025-03-31 12:00:00|35598.4|35591.4|35713.4|35706.4|35715.9|35708.9|35560.9|35553.9|396
1743426000000|2025-03-31 13:00:00|35710.9|35703.9|35620.9|35613.9|35745.9|35738.9|35435.9|35428.9|2575
1743429600000|2025-03-31 14:00:00|35618.4|35611.4|35708.4|35701.4|35790.9|35783.9|35605.9|35598.9|1791
1743433200000|2025-03-31 15:00:00|35710.9|35703.9|35853.4|35846.4|35925.9|35918.9|35708.4|35701.4|2379
1743436800000|2025-03-31 16:00:00|35855.9|35848.9|35820.9|35813.9|35895.9|35888.9|35765.9|35758.9|956
1743440400000|2025-03-31 17:00:00|35815.9|35808.9|35835.9|35828.9|35935.9|35928.9|35810.9|35803.9|839
1743444000000|2025-03-31 18:00:00|35830.9|35823.9|35953.4|35946.4|36040.9|36033.9|35830.9|35823.9|2108
1743447600000|2025-03-31 19:00:00|35950.9|35943.9|36015.9|36008.9|36110.9|36103.9|35950.9|35943.9|1956
1743451200000|2025-03-31 20:00:00|36020.9|36013.9|35990.9|35983.9|36020.9|36013.9|35960.9|35953.9|523
1743454800000|2025-03-31 21:00:00|35993.4|35986.4|36008.1|35978.1|36011.2|35993.9|35975.9|35968.9|17199
1743458400000|2025-03-31 22:00:00|36000.7|35970.7|35949.9|35934.9|36019.9|36004.9|35897.4|35882.4|93
1743462000000|2025-03-31 23:00:00|35952.4|35937.4|35943.4|35936.4|36002.4|35987.4|35860.9|35853.9|14188
1743465600000|2025-04-01 00:00:00|35940.9|35933.9|35812.1|35805.1|36050.9|36043.9|35724.6|35717.6|5260
1743469200000|2025-04-01 01:00:00|35799.6|35792.6|35854.6|35847.6|35907.1|35900.1|35717.1|35710.1|1696
1743472800000|2025-04-01 02:00:00|35852.1|35845.1|35814.6|35807.6|35877.1|35870.1|35794.6|35787.6|898
1743476400000|2025-04-01 03:00:00|35817.1|35810.1|35679.6|35672.6|35864.6|35857.6|35669.6|35662.6|1139
1743480000000|2025-04-01 04:00:00|35677.1|35670.1|35704.6|35697.6|35739.6|35732.6|35544.6|35537.6|2262
1743483600000|2025-04-01 05:00:00|35707.1|35700.1|35589.6|35582.6|35764.6|35757.6|35584.6|35577.6|1551
1743487200000|2025-04-01 06:00:00|35587.1|35580.1|35639.6|35632.6|35654.6|35647.6|35529.6|35522.6|3608
1743490800000|2025-04-01 07:00:00|35629.6|35622.6|35519.6|35512.6|35704.6|35697.6|35484.6|35477.6|1593
1743494400000|2025-04-01 08:00:00|35517.1|35510.1|35632.1|35625.1|35652.1|35645.1|35492.1|35485.1|1145
1743498000000|2025-04-01 09:00:00|35634.6|35627.6|35634.6|35627.6|35699.6|35692.6|35624.6|35617.6|896
1743501600000|2025-04-01 10:00:00|35637.1|35630.1|35464.6|35457.6|35649.6|35642.6|35384.6|35377.6|1947
1743505200000|2025-04-01 11:00:00|35467.1|35460.1|35337.1|35330.1|35469.6|35462.6|35254.6|35247.6|1393
1743508800000|2025-04-01 12:00:00|35334.6|35327.6|35354.6|35347.6|35377.1|35370.1|35289.6|35282.6|577
1743512400000|2025-04-01 13:00:00|35357.1|35350.1|35384.6|35377.6|35434.6|35427.6|35289.6|35282.6|2306
1743516000000|2025-04-01 14:00:00|35392.1|35385.1|35549.6|35542.6|35569.6|35562.6|35094.6|35087.6|3128
1743519600000|2025-04-01 15:00:00|35544.6|35537.6|35679.6|35672.6|35684.6|35677.6|35534.6|35527.6|2912
1743523200000|2025-04-01 16:00:00|35682.1|35675.1|35669.6|35662.6|35824.6|35817.6|35579.6|35572.6|2705
1743526800000|2025-04-01 17:00:00|35672.1|35665.1|35552.1|35545.1|35712.1|35705.1|35549.6|35542.6|1271
1743530400000|2025-04-01 18:00:00|35554.6|35547.6|35504.6|35497.6|35564.6|35557.6|35414.6|35407.6|925
1743534000000|2025-04-01 19:00:00|35499.6|35492.6|35714.6|35707.6|35724.6|35717.6|35477.1|35470.1|1718
1743537600000|2025-04-01 20:00:00|35712.1|35705.1|35659.6|35652.6|35722.1|35715.1|35632.1|35625.1|452
1743541200000|2025-04-01 21:00:00|35657.1|35650.1|35681.4|35651.4|35687.4|35657.6|35632.1|35625.1|17777
1743544800000|2025-04-01 22:00:00|35681.5|35651.5|35799|35784|35849|35834|35674.4|35644.4|126
1743548400000|2025-04-01 23:00:00|35796.5|35781.5|35740|35733|35855|35848|35735|35728|13076
1743552000000|2025-04-02 00:00:00|35742.5|35735.5|35472.5|35465.5|35747.5|35740.5|35430|35423|4451
1743555600000|2025-04-02 01:00:00|35470|35463|35600|35593|35665|35658|35452.5|35445.5|1536
1743559200000|2025-04-02 02:00:00|35602.5|35595.5|35612.5|35605.5|35662.5|35655.5|35560|35553|1020
1743562800000|2025-04-02 03:00:00|35615|35608|35657.5|35650.5|35695|35688|35575|35568|1027
1743566400000|2025-04-02 04:00:00|35655|35648|35742.5|35735.5|35755|35748|35635|35628|1523
1743570000000|2025-04-02 05:00:00|35745|35738|35627.5|35620.5|35787.5|35780.5|35620|35613|1836
1743573600000|2025-04-02 06:00:00|35625|35618|35690|35683|35740|35733|35617.5|35610.5|3199
1743577200000|2025-04-02 07:00:00|35685|35678|35670|35663|35735|35728|35607.5|35600.5|591
1743580800000|2025-04-02 08:00:00|35672.5|35665.5|35572.5|35565.5|35672.5|35665.5|35542.5|35535.5|903
1743584400000|2025-04-02 09:00:00|35570|35563|35575|35568|35647.5|35640.5|35542.5|35535.5|298
1743588000000|2025-04-02 10:00:00|35572.5|35565.5|35462.5|35455.5|35592.5|35585.5|35440|35433|679
1743591600000|2025-04-02 11:00:00|35467.5|35460.5|35395|35388|35482.5|35475.5|35387.5|35380.5|364
1743595200000|2025-04-02 12:00:00|35397.5|35390.5|35392.5|35385.5|35405|35398|35285|35278|601
1743598800000|2025-04-02 13:00:00|35390|35383|35535|35528|35595|35588|35337.5|35330.5|1594
1743602400000|2025-04-02 14:00:00|35530|35523|35715|35708|35737.5|35730.5|35515|35508|1747
1743606000000|2025-04-02 15:00:00|35710|35703|35800|35793|35835|35828|35655|35648|1605
1743609600000|2025-04-02 16:00:00|35797.5|35790.5|35975|35968|36000|35993|35792.5|35785.5|1715
1743613200000|2025-04-02 17:00:00|35972.5|35965.5|35872.5|35865.5|36070|36063|35820|35813|1200
1743616800000|2025-04-02 18:00:00|35875|35868|35740|35733|35912.5|35905.5|35735|35728|1219
1743620400000|2025-04-02 19:00:00|35747.5|35740.5|35955|35948|35997.5|35990.5|35747.5|35740.5|2064
1743624000000|2025-04-02 20:00:00|35952.5|35945.5|34812.5|34805.5|36457.5|36450.5|34785|34778|9060
1743627600000|2025-04-02 21:00:00|34815|34808|34682.8|34652.8|34841.7|34811.7|34667.6|34637.6|13310
1743631200000|2025-04-02 22:00:00|34682.6|34652.6|34454.4|34439.4|34749.4|34734.4|34354.4|34339.4|1324
1743634800000|2025-04-02 23:00:00|34451.9|34436.9|33760.4|33753.4|34451.9|34436.9|33357.9|33350.9|7439
1743638400000|2025-04-03 00:00:00|33790.4|33783.4|34517.9|34510.9|34805.4|34798.4|33750.4|33743.4|13518
1743642000000|2025-04-03 01:00:00|34512.9|34505.9|34727.9|34720.9|34800.4|34793.4|34502.9|34495.9|4199
1743645600000|2025-04-03 02:00:00|34732.9|34725.9|34700.4|34693.4|34845.4|34838.4|34605.4|34598.4|3160
1743649200000|2025-04-03 03:00:00|34702.9|34695.9|34540.4|34533.4|34707.9|34700.9|34385.4|34378.4|2532
1743652800000|2025-04-03 04:00:00|34542.9|34535.9|34602.9|34595.9|34687.9|34680.9|34520.4|34513.4|1721
1743656400000|2025-04-03 05:00:00|34605.4|34598.4|34530.4|34523.4|34685.4|34678.4|34475.4|34468.4|2843
1743660000000|2025-04-03 06:00:00|34532.9|34525.9|34680.4|34673.4|34837.9|34830.9|34525.4|34518.4|7105
1743663600000|2025-04-03 07:00:00|34685.4|34678.4|34750.4|34743.4|34815.4|34808.4|34652.9|34645.9|2392
1743667200000|2025-04-03 08:00:00|34747.9|34740.9|34695.4|34688.4|34797.9|34790.9|34612.9|34605.9|1468
1743670800000|2025-04-03 09:00:00|34692.9|34685.9|34470.4|34463.4|34712.9|34705.9|34460.4|34453.4|1497
1743674400000|2025-04-03 10:00:00|34472.9|34465.9|34322.9|34315.9|34495.4|34488.4|34152.9|34145.9|2432
1743678000000|2025-04-03 11:00:00|34327.9|34320.9|34262.9|34255.9|34460.4|34453.4|34240.4|34233.4|1338
1743681600000|2025-04-03 12:00:00|34255.4|34248.4|34082.9|34075.9|34427.9|34420.9|34060.4|34053.4|1375
1743685200000|2025-04-03 13:00:00|34080.4|34073.4|34095.4|34088.4|34325.4|34318.4|33992.9|33985.9|3093
1743688800000|2025-04-03 14:00:00|34090.4|34083.4|33875.4|33868.4|34140.4|34133.4|33870.4|33863.4|2800
1743692400000|2025-04-03 15:00:00|33870.4|33863.4|34007.9|34000.9|34105.4|34098.4|33725.4|33718.4|3196
1743696000000|2025-04-03 16:00:00|34002.9|33995.9|33982.9|33975.9|34227.9|34220.9|33957.9|33950.9|2235
1743699600000|2025-04-03 17:00:00|33987.9|33980.9|33920.4|33913.4|34085.4|34078.4|33885.4|33878.4|1481
1743703200000|2025-04-03 18:00:00|33922.9|33915.9|34060.4|34053.4|34082.9|34075.9|33835.4|33828.4|1721
1743706800000|2025-04-03 19:00:00|34057.9|34050.9|33862.9|33855.9|34077.9|34070.9|33807.9|33800.9|2728
1743710400000|2025-04-03 20:00:00|33867.9|33860.9|33587.9|33580.9|33870.4|33863.4|33582.9|33575.9|717
1743714000000|2025-04-03 21:00:00|33597.9|33590.9|33648.1|33618.1|33651.9|33633.4|33597.9|33590.9|25531
1743717600000|2025-04-03 22:00:00|33648.3|33618.3|33642.3|33627.3|33777.3|33762.3|33577.3|33562.3|245
1743721200000|2025-04-03 23:00:00|33644.8|33629.8|33948.3|33941.3|34005.8|33998.8|33622.3|33607.3|22654
1743724800000|2025-04-04 00:00:00|33950.8|33943.8|33973.3|33966.3|34323.3|34316.3|33803.3|33796.3|8117
1743728400000|2025-04-04 01:00:00|33970.8|33963.8|33778.3|33771.3|34105.8|34098.8|33770.8|33763.8|3351
1743732000000|2025-04-04 02:00:00|33783.3|33776.3|33823.3|33816.3|33953.3|33946.3|33773.3|33766.3|2093
1743735600000|2025-04-04 03:00:00|33825.8|33818.8|33543.3|33536.3|33825.8|33818.8|33443.3|33436.3|3077
1743739200000|2025-04-04 04:00:00|33540.8|33533.8|33333.3|33326.3|33590.8|33583.8|33260.8|33253.8|3414
1743742800000|2025-04-04 05:00:00|33335.8|33328.8|33843.3|33836.3|33845.8|33838.8|33283.3|33276.3|4725
1743746400000|2025-04-04 06:00:00|33838.3|33831.3|33688.3|33681.3|33963.3|33956.3|33660.8|33653.8|5715
1743750000000|2025-04-04 07:00:00|33680.8|33673.8|33533.3|33526.3|33773.3|33766.3|33493.3|33486.3|2459
1743753600000|2025-04-04 08:00:00|33535.8|33528.8|33505.8|33498.8|33628.3|33621.3|33435.8|33428.8|1739
1743757200000|2025-04-04 09:00:00|33520.8|33513.8|33368.3|33361.3|33573.3|33566.3|33340.8|33333.8|927
1743760800000|2025-04-04 10:00:00|33370.8|33363.8|32498.3|32491.3|33383.3|33376.3|32378.3|32371.3|4689
1743764400000|2025-04-04 11:00:00|32500.8|32493.8|32533.3|32526.3|32628.3|32621.3|32183.3|32176.3|4121
1743768000000|2025-04-04 12:00:00|32523.3|32516.3|32648.3|32641.3|32743.3|32736.3|32398.3|32391.3|3768
1743771600000|2025-04-04 13:00:00|32658.3|32651.3|32798.3|32791.3|32935.8|32928.8|32513.3|32506.3|5947
1743775200000|2025-04-04 14:00:00|32795.8|32788.8|32328.3|32321.3|32808.3|32801.3|31938.3|31931.3|5774
1743778800000|2025-04-04 15:00:00|32323.3|32316.3|32373.3|32366.3|32818.3|32811.3|32253.3|32246.3|7972
1743782400000|2025-04-04 16:00:00|32375.8|32368.8|32208.3|32201.3|32478.3|32471.3|32068.3|32061.3|2766
1743786000000|2025-04-04 17:00:00|32210.8|32203.8|32518.3|32511.3|32540.8|32533.8|32048.3|32041.3|2336
1743789600000|2025-04-04 18:00:00|32520.8|32513.8|32238.3|32231.3|32610.8|32603.8|32113.3|32106.3|2550
1743793200000|2025-04-04 19:00:00|32243.3|32236.3|32203.3|32196.3|32655.8|32648.8|32118.3|32111.3|4090
1743796800000|2025-04-04 20:00:00|32205.8|32198.8|32183.3|32176.3|32323.3|32316.3|32083.3|32076.3|1000
1743976800000|2025-04-06 22:00:00|31540.2|31525.2|30930.2|30915.2|31577.7|31562.7|30675.2|30660.2|932
1743980400000|2025-04-06 23:00:00|30932.7|30917.7|31043.7|31036.7|31118.7|31111.7|30348.7|30341.7|40591
1743984000000|2025-04-07 00:00:00|31033.7|31026.7|31461.2|31454.2|31628.7|31621.7|30621.2|30614.2|15824
1743987600000|2025-04-07 01:00:00|31466.2|31459.2|31848.7|31841.7|31911.2|31904.2|31373.7|31366.7|10563
1743991200000|2025-04-07 02:00:00|31843.7|31836.7|31619.5|31612.5|31963.7|31956.7|31492|31485|5401
1743994800000|2025-04-07 03:00:00|31617|31610|31689.5|31682.5|31739.5|31732.5|31247|31240|4749
1743998400000|2025-04-07 04:00:00|31692|31685|31394.5|31387.5|31802|31795|31294.5|31287.5|4337
1744002000000|2025-04-07 05:00:00|31399.5|31392.5|31477|31470|31817|31810|31397|31390|4182
1744005600000|2025-04-07 06:00:00|31474.5|31467.5|30679.5|30672.5|31627|31620|30587|30580|10401
1744009200000|2025-04-07 07:00:00|30687|30680|30889.5|30882.5|30914.5|30907.5|30454.5|30447.5|6676
1744012800000|2025-04-07 08:00:00|30894.5|30887.5|31079.5|31072.5|31379.5|31372.5|30874.5|30867.5|6131
1744016400000|2025-04-07 09:00:00|31077|31070|31124.5|31117.5|31299.5|31292.5|30767|30760|2242
1744020000000|2025-04-07 10:00:00|31127|31120|31514.5|31507.5|31722|31715|31109.5|31102.5|3968
1744023600000|2025-04-07 11:00:00|31522|31515|31512|31505|31739.5|31732.5|31422|31415|2810
1744027200000|2025-04-07 12:00:00|31517|31510|31719.5|31712.5|31824.5|31817.5|31442|31435|3421
1744030800000|2025-04-07 13:00:00|31714.5|31707.5|31844.5|31837.5|31874.5|31867.5|31169.5|31162.5|6281
1744034400000|2025-04-07 14:00:00|31849.5|31842.5|32433.5|32418.5|33664.5|33657.5|31754.5|31747.5|18854
1744038000000|2025-04-07 15:00:00|32446|32431|32201|32186|32686|32671|31801|31786|6957
1744041600000|2025-04-07 16:00:00|32198.5|32183.5|31886|31871|32263.5|32248.5|31833.5|31818.5|2314
1744045200000|2025-04-07 17:00:00|31883.5|31868.5|32646|32631|32658.5|32643.5|31883.5|31868.5|3861
1744048800000|2025-04-07 18:00:00|32653.5|32638.5|32218.5|32203.5|32728.5|32713.5|32193.5|32178.5|2466
1744052400000|2025-04-07 19:00:00|32221|32206|32191|32176|32348.5|32333.5|31996|31981|4000
1744056000000|2025-04-07 20:00:00|32181|32166|32506|32491|32616|32601|32153.5|32138.5|1260
1744059600000|2025-04-07 21:00:00|32508.5|32493.5|32607.7|32569.7|32613.7|32575.7|32506|32491|53044
1744063200000|2025-04-07 22:00:00|32607.6|32569.6|32712.9|32689.9|32722.9|32699.9|32455.4|32432.4|348
1744066800000|2025-04-07 23:00:00|32715.4|32692.4|32617.4|32610.4|32865.4|32846.4|32554.9|32547.9|48939
1744070400000|2025-04-08 00:00:00|32509.9|32502.9|32852.4|32845.4|33112.4|33105.4|32354.9|32347.9|9934
1744074000000|2025-04-08 01:00:00|32847.4|32840.4|33184.9|33177.9|33264.9|33257.9|32734.9|32727.9|4697
1744077600000|2025-04-08 02:00:00|33182.4|33175.4|32989.9|32982.9|33197.4|33190.4|32972.4|32965.4|1703
1744081200000|2025-04-08 03:00:00|32987.4|32980.4|32714.9|32707.9|33017.4|33010.4|32647.4|32640.4|2872
1744084800000|2025-04-08 04:00:00|32717.4|32710.4|32884.9|32877.9|32884.9|32877.9|32612.4|32605.4|3372
1744088400000|2025-04-08 05:00:00|32889.9|32882.9|32964.9|32957.9|33052.4|33045.4|32687.4|32680.4|3600
1744092000000|2025-04-08 06:00:00|32962.4|32955.4|33164.9|33157.9|33222.4|33215.4|32844.9|32837.9|8743
1744095600000|2025-04-08 07:00:00|33159.9|33152.9|33167.4|33160.4|33214.9|33207.9|33039.9|33032.9|2647
1744099200000|2025-04-08 08:00:00|33164.9|33157.9|32999.9|32992.9|33197.4|33190.4|32844.9|32837.9|2382
1744102800000|2025-04-08 09:00:00|32997.4|32990.4|32714.9|32707.9|32999.9|32992.9|32714.9|32707.9|960
1744106400000|2025-04-08 10:00:00|32717.4|32710.4|32769.9|32762.9|32889.9|32882.9|32654.9|32647.9|1193
1744110000000|2025-04-08 11:00:00|32772.4|32765.4|33359.9|33352.9|33407.4|33400.4|32772.4|32765.4|2599
1744113600000|2025-04-08 12:00:00|33354.9|33347.9|33394.9|33387.9|33482.4|33475.4|33294.9|33287.9|2684
1744117200000|2025-04-08 13:00:00|33392.4|33385.4|33807.4|33800.4|33837.4|33830.4|33354.9|33347.9|6153
1744120800000|2025-04-08 14:00:00|33802.4|33795.4|33397.4|33390.4|33897.4|33890.4|33387.4|33380.4|5423
1744124400000|2025-04-08 15:00:00|33399.9|33392.9|33484.9|33477.9|33544.9|33537.9|33214.9|33207.9|4489
1744128000000|2025-04-08 16:00:00|33479.9|33472.9|32879.9|32872.9|33557.4|33550.4|32864.9|32857.9|4761
1744131600000|2025-04-08 17:00:00|32882.4|32875.4|32774.9|32767.9|32982.4|32975.4|32329.9|32322.9|5512
1744135200000|2025-04-08 18:00:00|32779.9|32772.9|32464.9|32457.9|32844.9|32837.9|32459.9|32452.9|3813
1744138800000|2025-04-08 19:00:00|32467.4|32460.4|32184.9|32177.9|32494.9|32487.9|31789.9|31782.9|5274
1744142400000|2025-04-08 20:00:00|32189.9|32182.9|32087.4|32080.4|32314.9|32307.9|31979.9|31972.9|1513
1744146000000|2025-04-08 21:00:00|32079.9|32072.9|32080.8|32050.8|32149.9|32142.9|32075.5|32045.5|39812
1744149600000|2025-04-08 22:00:00|32084.2|32054.2|31811.8|31796.8|32102.2|32081.8|31726.8|31711.8|479
1744153200000|2025-04-08 23:00:00|31956.8|31941.8|32190.3|32183.3|32245.3|32238.3|31706.8|31691.8|27990
1744156800000|2025-04-09 00:00:00|32192.8|32185.8|32050.3|32043.3|32305.3|32298.3|31697.8|31690.8|4911
1744160400000|2025-04-09 01:00:00|32040.3|32033.3|32150.3|32143.3|32155.3|32148.3|31787.8|31780.8|3393
1744164000000|2025-04-09 02:00:00|32152.8|32145.8|32035.3|32028.3|32285.3|32278.3|32000.3|31993.3|2301
1744167600000|2025-04-09 03:00:00|32045.3|32038.3|31802.8|31795.8|32055.3|32048.3|31747.8|31740.8|2565
1744171200000|2025-04-09 04:00:00|31800.3|31793.3|31432.8|31425.8|31985.3|31978.3|31252.8|31245.8|4955
1744174800000|2025-04-09 05:00:00|31430.3|31423.3|31740.3|31733.3|31740.3|31733.3|31360.3|31353.3|3415
1744178400000|2025-04-09 06:00:00|31745.3|31738.3|31797.8|31790.8|32022.8|32015.8|31717.8|31710.8|6314
1744182000000|2025-04-09 07:00:00|31795.3|31788.3|32435.3|32428.3|32455.3|32448.3|31780.3|31773.3|5767
1744185600000|2025-04-09 08:00:00|32430.3|32423.3|32240.3|32233.3|32550.3|32543.3|31925.3|31918.3|4316
1744189200000|2025-04-09 09:00:00|32245.3|32238.3|32035.3|32028.3|32342.8|32335.8|32000.3|31993.3|1674
1744192800000|2025-04-09 10:00:00|32040.3|32033.3|31985.3|31978.3|32175.3|32168.3|31755.3|31748.3|3428
1744196400000|2025-04-09 11:00:00|31995.3|31988.3|31500.3|31493.3|31995.3|31988.3|31370.3|31363.3|9123
1744200000000|2025-04-09 12:00:00|31490.3|31483.3|31370.3|31363.3|31540.3|31533.3|31085.3|31078.3|3951
1744203600000|2025-04-09 13:00:00|31365.3|31358.3|31860.3|31853.3|31995.3|31988.3|31337.8|31330.8|5463
1744207200000|2025-04-09 14:00:00|31862.8|31855.8|31465.3|31458.3|32117.8|32110.8|31457.8|31450.8|4538
1744210800000|2025-04-09 15:00:00|31470.3|31463.3|31685.3|31678.3|31887.8|31880.8|31467.8|31460.8|3107
1744214400000|2025-04-09 16:00:00|31687.8|31680.8|31945.3|31938.3|32022.8|32015.8|31617.8|31610.8|1824
1744218000000|2025-04-09 17:00:00|31947.8|31940.8|34506.8|34491.8|34506.8|34491.8|31752.8|31745.8|16986
1744221600000|2025-04-09 18:00:00|34509.3|34494.3|34149.3|34134.3|34831.8|34816.8|34084.3|34069.3|6894
1744225200000|2025-04-09 19:00:00|34154.3|34139.3|34831.8|34816.8|34859.3|34844.3|34099.3|34084.3|5308
1744228800000|2025-04-09 20:00:00|34811.8|34796.8|35019.3|35004.3|35116.8|35101.8|34721.8|34706.8|2132
1744232400000|2025-04-09 21:00:00|35024.3|35009.3|34973.5|34935.5|35051|35031.8|34967.3|34929.3|70886
1744236000000|2025-04-09 22:00:00|34973.4|34935.4|35035.8|35012.8|35078.3|35055.3|34880.8|34857.8|286
1744239600000|2025-04-09 23:00:00|35033.3|35010.3|34786.8|34771.8|35206.8|35191.8|34759.3|34744.3|25791
1744243200000|2025-04-10 00:00:00|34766.8|34751.8|34415.3|34408.3|34939.3|34924.3|34211.8|34196.8|7674
1744246800000|2025-04-10 01:00:00|34412.8|34405.8|34350.3|34343.3|34510.3|34503.3|34117.8|34110.8|2920
1744250400000|2025-04-10 02:00:00|34347.8|34340.8|34375.5|34368.5|34445.5|34438.5|34300.3|34293.3|1712
1744254000000|2025-04-10 03:00:00|34368|34361|34413|34406|34425.5|34418.5|34230.5|34223.5|1789
1744257600000|2025-04-10 04:00:00|34410.5|34403.5|34428|34421|34480.5|34473.5|34300.5|34293.5|1507
1744261200000|2025-04-10 05:00:00|34430.5|34423.5|34468|34461|34485.5|34478.5|34295.5|34288.5|2616
1744264800000|2025-04-10 06:00:00|34475.5|34468.5|34665.5|34658.5|34705.5|34698.5|34410.5|34403.5|7710
1744268400000|2025-04-10 07:00:00|34668|34661|34225.5|34218.5|34770.5|34763.5|34218|34211|3237
1744272000000|2025-04-10 08:00:00|34245.5|34238.5|33943|33936|34265.5|34258.5|33885.5|33878.5|3232
1744275600000|2025-04-10 09:00:00|33945.5|33938.5|33833|33826|33990.5|33983.5|33733|33726|2236
1744279200000|2025-04-10 10:00:00|33840.5|33833.5|33838|33831|34000.5|33993.5|33810.5|33803.5|1110
1744282800000|2025-04-10 11:00:00|33845.5|33838.5|33843|33836|33928|33921|33788|33781|939
1744286400000|2025-04-10 12:00:00|33835.5|33828.5|33713|33706|33880.5|33873.5|33540.5|33533.5|2746
1744290000000|2025-04-10 13:00:00|33710.5|33703.5|33470.5|33463.5|33838|33831|33455.5|33448.5|3644
1744293600000|2025-04-10 14:00:00|33468|33461|33368|33361|33628|33621|33343|33336|2532
1744297200000|2025-04-10 15:00:00|33365.5|33358.5|32950.5|32943.5|33515.5|33508.5|32898|32891|2708
1744300800000|2025-04-10 16:00:00|32953|32946|33020.5|33013.5|33068|33061|32440.5|32433.5|4057
1744304400000|2025-04-10 17:00:00|33018|33011|33235.5|33228.5|33330.5|33323.5|32693|32686|3316
1744308000000|2025-04-10 18:00:00|33230.5|33223.5|33308|33301|33475.5|33468.5|33008|33001|2443
1744311600000|2025-04-10 19:00:00|33310.5|33303.5|33360.5|33353.5|33445.5|33438.5|33000.5|32993.5|3021
1744315200000|2025-04-10 20:00:00|33343|33336|33405.5|33398.5|33465.5|33458.5|33285.5|33278.5|650
1744318800000|2025-04-10 21:00:00|33403|33396|33408.3|33378.3|33433|33426|33401.8|33371.8|34842
1744322400000|2025-04-10 22:00:00|33413.6|33383.6|33369.9|33354.9|33484.9|33469.9|33349.9|33334.9|333
1744326000000|2025-04-10 23:00:00|33367.4|33352.4|33025.9|33018.9|33375.9|33368.9|32993.4|32986.4|16857
1744329600000|2025-04-11 00:00:00|33020.9|33013.9|32875.9|32868.9|33020.9|33013.9|32618.4|32611.4|7091
1744333200000|2025-04-11 01:00:00|32873.4|32866.4|33093.4|33086.4|33113.4|33106.4|32743.4|32736.4|3397
1744336800000|2025-04-11 02:00:00|33090.9|33083.9|33115.9|33108.9|33170.9|33163.9|32908.4|32901.4|2052
1744340400000|2025-04-11 03:00:00|33118.4|33111.4|33178.4|33171.4|33403.4|33396.4|33090.9|33083.9|2626
1744344000000|2025-04-11 04:00:00|33180.9|33173.9|33158.4|33151.4|33353.4|33346.4|33103.4|33096.4|2346
1744347600000|2025-04-11 05:00:00|33160.9|33153.9|33455.9|33448.9|33485.9|33478.9|33058.4|33051.4|3452
1744351200000|2025-04-11 06:00:00|33458.4|33451.4|33463.4|33456.4|33683.4|33676.4|33425.9|33418.9|5104
1744354800000|2025-04-11 07:00:00|33460.9|33453.9|33143.4|33136.4|33478.4|33471.4|33135.9|33128.9|2459
1744358400000|2025-04-11 08:00:00|33145.9|33138.9|32768.4|32761.4|33193.4|33186.4|32660.9|32653.9|3399
1744362000000|2025-04-11 09:00:00|32765.9|32758.9|33063.4|33056.4|33078.4|33071.4|32660.9|32653.9|1735
1744365600000|2025-04-11 10:00:00|33065.9|33058.9|33185.9|33178.9|33228.4|33221.4|32960.9|32953.9|1181
1744369200000|2025-04-11 11:00:00|33180.9|33173.9|33025.9|33018.9|33210.9|33203.9|32878.4|32871.4|1035
1744372800000|2025-04-11 12:00:00|33028.4|33021.4|33065.9|33058.9|33275.9|33268.9|33020.9|33013.9|1380
1744376400000|2025-04-11 13:00:00|33068.4|33061.4|33143.4|33136.4|33265.9|33258.9|32808.4|32801.4|3636
1744380000000|2025-04-11 14:00:00|33093.4|33086.4|33015.9|33008.9|33213.4|33206.4|32845.9|32838.9|2650
1744383600000|2025-04-11 15:00:00|32998.4|32991.4|33145.9|33138.9|33225.9|33218.9|32910.9|32903.9|2225
1744387200000|2025-04-11 16:00:00|33148.4|33141.4|33425.9|33418.9|33480.9|33473.9|33080.9|33073.9|1722
1744390800000|2025-04-11 17:00:00|33433.4|33426.4|33635.9|33628.9|33685.9|33678.9|33305.9|33298.9|1618
1744394400000|2025-04-11 18:00:00|33638.4|33631.4|33498.4|33491.4|33660.9|33653.9|33485.9|33478.9|1109
1744398000000|2025-04-11 19:00:00|33500.9|33493.9|33625.9|33618.9|33710.9|33703.9|33493.4|33486.4|1617
1744401600000|2025-04-11 20:00:00|33623.4|33616.4|33668.4|33661.4|33703.4|33696.4|33615.9|33608.9|480
1744581600000|2025-04-13 22:00:00|34040.3|34025.3|33815.3|33800.3|34122.8|34107.8|33802.8|33787.8|571
1744585200000|2025-04-13 23:00:00|33822.8|33807.8|33951.3|33944.3|34058.8|34051.8|33782.8|33767.8|12084
1744588800000|2025-04-14 00:00:00|33966.3|33959.3|34041.3|34034.3|34318.8|34311.8|33966.3|33959.3|4424
1744592400000|2025-04-14 01:00:00|34038.8|34031.8|34013.8|34006.8|34118.8|34111.8|33876.3|33869.3|2382
1744596000000|2025-04-14 02:00:00|34016.3|34009.3|34163.8|34156.8|34166.3|34159.3|33998.8|33991.8|1137
1744599600000|2025-04-14 03:00:00|34166.3|34159.3|34126.3|34119.3|34183.8|34176.8|34063.8|34056.8|1183
1744603200000|2025-04-14 04:00:00|34128.8|34121.8|34246.3|34239.3|34266.3|34259.3|34126.3|34119.3|1343
1744606800000|2025-04-14 05:00:00|34251.3|34244.3|34128.8|34121.8|34261.3|34254.3|34123.8|34116.8|1351
1744610400000|2025-04-14 06:00:00|34126.3|34119.3|34138.8|34131.8|34173.8|34166.8|33991.3|33984.3|3443
1744614000000|2025-04-14 07:00:00|34136.3|34129.3|34173.8|34166.8|34211.3|34204.3|34028.8|34021.8|1865
1744617600000|2025-04-14 08:00:00|34168.8|34161.8|34148.8|34141.8|34218.8|34211.8|34076.3|34069.3|965
1744621200000|2025-04-14 09:00:00|34146.3|34139.3|34111.3|34104.3|34218.8|34211.8|34028.8|34021.8|793
1744624800000|2025-04-14 10:00:00|34113.8|34106.8|34171.3|34164.3|34178.8|34171.8|34088.8|34081.8|377
1744628400000|2025-04-14 11:00:00|34173.8|34166.8|34111.3|34104.3|34253.8|34246.8|34103.8|34096.8|719
1744632000000|2025-04-14 12:00:00|34113.8|34106.8|34331.3|34324.3|34338.8|34331.8|34103.8|34096.8|1016
1744635600000|2025-04-14 13:00:00|34328.8|34321.8|34316.3|34309.3|34418.8|34411.8|34233.8|34226.8|1681
1744639200000|2025-04-14 14:00:00|34323.8|34316.8|34383.8|34376.8|34476.3|34469.3|34276.3|34269.3|1767
1744642800000|2025-04-14 15:00:00|34388.8|34381.8|34026.3|34019.3|34413.8|34406.8|34016.3|34009.3|2202
1744646400000|2025-04-14 16:00:00|34028.8|34021.8|34106.3|34099.3|34213.8|34206.8|33951.3|33944.3|1454
1744650000000|2025-04-14 17:00:00|34111.3|34104.3|34308.8|34301.8|34333.8|34326.8|34088.8|34081.8|1135
1744653600000|2025-04-14 18:00:00|34306.3|34299.3|34366.3|34359.3|34411.3|34404.3|34298.8|34291.8|518
1744657200000|2025-04-14 19:00:00|34361.3|34354.3|34276.3|34269.3|34438.8|34431.8|34253.8|34246.8|1551
1744660800000|2025-04-14 20:00:00|34273.8|34266.8|34273.8|34266.8|34313.8|34306.8|34143.8|34136.8|674
1744664400000|2025-04-14 21:00:00|34266.3|34259.3|34305.7|34275.7|34315|34294.3|34248.8|34241.8|16932
1744668000000|2025-04-14 22:00:00|34306|34276|34228.2|34213.2|34306|34276|34203.2|34188.2|158
1744671600000|2025-04-14 23:00:00|34230.7|34215.7|34324.2|34317.2|34391.7|34384.7|34144.2|34137.2|9289
1744675200000|2025-04-15 00:00:00|34316.7|34309.7|34389.2|34382.2|34459.2|34452.2|34269.2|34262.2|2120
1744678800000|2025-04-15 01:00:00|34386.7|34379.7|34339.2|34332.2|34426.7|34419.7|34316.7|34309.7|698
1744682400000|2025-04-15 02:00:00|34336.7|34329.7|34271.7|34264.7|34354.2|34347.2|34264.2|34257.2|528
1744686000000|2025-04-15 03:00:00|34274.2|34267.2|34354.2|34347.2|34384.2|34377.2|34249.2|34242.2|552
1744689600000|2025-04-15 04:00:00|34356.7|34349.7|34334.2|34327.2|34409.2|34402.2|34309.2|34302.2|746
1744693200000|2025-04-15 05:00:00|34336.7|34329.7|34316.7|34309.7|34354.2|34347.2|34294.2|34287.2|744
1744696800000|2025-04-15 06:00:00|34311.7|34304.7|34324.2|34317.2|34344.2|34337.2|34254.2|34247.2|2355
1744700400000|2025-04-15 07:00:00|34319.2|34312.2|34399.2|34392.2|34464.2|34457.2|34319.2|34312.2|1022
1744704000000|2025-04-15 08:00:00|34401.7|34394.7|34354.2|34347.2|34419.2|34412.2|34299.2|34292.2|816
1744707600000|2025-04-15 09:00:00|34356.7|34349.7|34334.2|34327.2|34371.7|34364.7|34296.7|34289.7|429
1744711200000|2025-04-15 10:00:00|34336.7|34329.7|34339.2|34332.2|34364.2|34357.2|34304.2|34297.2|192
1744714800000|2025-04-15 11:00:00|34344.2|34337.2|34239.2|34232.2|34374.2|34367.2|34214.2|34207.2|712
1744718400000|2025-04-15 12:00:00|34241.7|34234.7|34306.7|34299.7|34309.2|34302.2|34184.2|34177.2|723
1744722000000|2025-04-15 13:00:00|34309.2|34302.2|34506.7|34499.7|34549.2|34542.2|34306.7|34299.7|1492
1744725600000|2025-04-15 14:00:00|34514.2|34507.2|34449.2|34442.2|34571.7|34564.7|34346.7|34339.7|2762
1744729200000|2025-04-15 15:00:00|34451.7|34444.7|34544.2|34537.2|34579.2|34572.2|34436.7|34429.7|1346
1744732800000|2025-04-15 16:00:00|34546.7|34539.7|34464.2|34457.2|34609.2|34602.2|34444.2|34437.2|968
1744736400000|2025-04-15 17:00:00|34461.7|34454.7|34444.2|34437.2|34524.2|34517.2|34396.7|34389.7|620
1744740000000|2025-04-15 18:00:00|34441.7|34434.7|34516.7|34509.7|34544.2|34537.2|34404.2|34397.2|533
1744743600000|2025-04-15 19:00:00|34514.2|34507.2|34459.2|34452.2|34579.2|34572.2|34444.2|34437.2|1128
1744747200000|2025-04-15 20:00:00|34466.7|34459.7|34421.7|34414.7|34466.7|34459.7|34421.7|34414.7|193
1744750800000|2025-04-15 21:00:00|34424.2|34417.2|34369.1|34339.1|34501|34482.6|34363.1|34333.1|10783
1744754400000|2025-04-15 22:00:00|34369.4|34339.4|34236.1|34221.1|34369.4|34353.6|34201.1|34186.1|461
1744758000000|2025-04-15 23:00:00|34233.6|34218.6|34227.1|34220.1|34302.1|34295.1|34206.1|34191.1|7695
1744761600000|2025-04-16 00:00:00|34217.1|34210.1|34089.6|34082.6|34277.1|34270.1|34062.1|34055.1|1715
1744765200000|2025-04-16 01:00:00|34087.1|34080.1|34112.1|34105.1|34197.1|34190.1|34079.6|34072.6|1032
1744768800000|2025-04-16 02:00:00|34127.1|34120.1|34039.6|34032.6|34147.1|34140.1|34004.6|33997.6|677
1744772400000|2025-04-16 03:00:00|34037.1|34030.1|33987.1|33980.1|34067.1|34060.1|33979.6|33972.6|503
1744776000000|2025-04-16 04:00:00|33984.6|33977.6|33942.1|33935.1|33997.1|33990.1|33914.6|33907.6|1263
1744779600000|2025-04-16 05:00:00|33944.6|33937.6|33722.1|33715.1|33947.1|33940.1|33654.6|33647.6|2633
1744783200000|2025-04-16 06:00:00|33724.6|33717.6|33902.1|33895.1|33939.6|33932.6|33724.6|33717.6|3061
1744786800000|2025-04-16 07:00:00|33914.6|33907.6|33744.6|33737.6|33967.1|33960.1|33729.6|33722.6|1277
1744790400000|2025-04-16 08:00:00|33752.1|33745.1|34144.6|34137.6|34332.1|34325.1|33734.6|33727.6|2465
1744794000000|2025-04-16 09:00:00|34147.1|34140.1|34117.1|34110.1|34242.1|34235.1|34104.6|34097.6|798
1744797600000|2025-04-16 10:00:00|34114.6|34107.6|34124.6|34117.6|34194.6|34187.6|34087.1|34080.1|671
1744801200000|2025-04-16 11:00:00|34127.1|34120.1|34144.6|34137.6|34182.1|34175.1|34097.1|34090.1|519
1744804800000|2025-04-16 12:00:00|34139.6|34132.6|34144.6|34137.6|34242.1|34235.1|34117.1|34110.1|544
1744808400000|2025-04-16 13:00:00|34142.1|34135.1|34022.1|34015.1|34212.1|34205.1|34022.1|34015.1|1496
1744812000000|2025-04-16 14:00:00|34012.1|34005.1|34164.6|34157.6|34174.6|34167.6|33994.6|33987.6|1121
1744815600000|2025-04-16 15:00:00|34172.1|34165.1|34154.6|34147.6|34322.1|34315.1|34129.6|34122.6|1543
1744819200000|2025-04-16 16:00:00|34162.1|34155.1|34102.1|34095.1|34162.1|34155.1|34079.6|34072.6|517
1744822800000|2025-04-16 17:00:00|34099.6|34092.6|33769.6|33762.6|34189.6|34182.6|33764.6|33757.6|1702
1744826400000|2025-04-16 18:00:00|33767.1|33760.1|33709.6|33702.6|33904.6|33897.6|33704.6|33697.6|1220
1744830000000|2025-04-16 19:00:00|33714.6|33707.6|33817.1|33810.1|33857.1|33850.1|33572.1|33565.1|2045
1744833600000|2025-04-16 20:00:00|33822.1|33815.1|33772.1|33765.1|33884.6|33877.6|33759.6|33752.6|723
1744837200000|2025-04-16 21:00:00|33769.6|33762.6|33844.6|33814.6|33861.3|33831.3|33762.1|33755.1|15387
1744840800000|2025-04-16 22:00:00|33863.8|33833.8|33842.4|33827.4|33882.4|33867.4|33782.4|33767.4|401
1744844400000|2025-04-16 23:00:00|33839.9|33824.9|34010.9|34003.9|34053.4|34046.4|33748.4|33741.4|8405
1744848000000|2025-04-17 00:00:00|34023.4|34016.4|34075.9|34068.9|34273.4|34266.4|33928.4|33921.4|4220
1744851600000|2025-04-17 01:00:00|34073.4|34066.4|34170.9|34163.9|34193.4|34186.4|34058.4|34051.4|1208
1744855200000|2025-04-17 02:00:00|34173.4|34166.4|34223.4|34216.4|34233.4|34226.4|34158.4|34151.4|879
1744858800000|2025-04-17 03:00:00|34225.9|34218.9|34225.9|34218.9|34280.9|34273.9|34148.4|34141.4|1002
1744862400000|2025-04-17 04:00:00|34230.9|34223.9|34243.4|34236.4|34280.9|34273.9|34205.9|34198.9|779
1744866000000|2025-04-17 05:00:00|34240.9|34233.9|34313.4|34306.4|34363.4|34356.4|34190.9|34183.9|1493
1744869600000|2025-04-17 06:00:00|34310.9|34303.9|34370.9|34363.9|34415.9|34408.9|34270.9|34263.9|3554
1744873200000|2025-04-17 07:00:00|34373.4|34366.4|34400.9|34393.9|34498.4|34491.4|34365.9|34358.9|1523
1744876800000|2025-04-17 08:00:00|34403.4|34396.4|34310.9|34303.9|34408.4|34401.4|34303.4|34296.4|807
1744880400000|2025-04-17 09:00:00|34313.4|34306.4|34450.9|34443.9|34468.4|34461.4|34295.9|34288.9|618
1744884000000|2025-04-17 10:00:00|34453.4|34446.4|34295.9|34288.9|34470.9|34463.9|34260.9|34253.9|657
1744887600000|2025-04-17 11:00:00|34293.4|34286.4|34350.9|34343.9|34350.9|34343.9|34240.9|34233.9|430
1744891200000|2025-04-17 12:00:00|34348.4|34341.4|34395.9|34388.9|34488.4|34481.4|34340.9|34333.9|1035
1744894800000|2025-04-17 13:00:00|34393.4|34386.4|34528.4|34521.4|34570.9|34563.9|34340.9|34333.9|1852
1744898400000|2025-04-17 14:00:00|34525.9|34518.9|34365.9|34358.9|34573.4|34566.4|34340.9|34333.9|1503
1744902000000|2025-04-17 15:00:00|34370.9|34363.9|34460.9|34453.9|34553.4|34546.4|34363.4|34356.4|1675
1744905600000|2025-04-17 16:00:00|34490.9|34483.9|34630.9|34623.9|34683.4|34676.4|34423.4|34416.4|2443
1744909200000|2025-04-17 17:00:00|34628.4|34621.4|34635.9|34628.9|34645.9|34638.9|34525.9|34518.9|559
1744912800000|2025-04-17 18:00:00|34638.4|34631.4|34603.4|34596.4|34715.9|34708.9|34603.4|34596.4|772
1744916400000|2025-04-17 19:00:00|34605.9|34598.9|34440.9|34433.9|34615.9|34608.9|34420.9|34413.9|1145
1744920000000|2025-04-17 20:00:00|34438.4|34431.4|34485.9|34478.9|34530.9|34523.9|34425.9|34418.9|373
1744930800000|2025-04-17 23:00:00|34515.9|34508.9|34480.9|34473.9|34553.4|34546.4|34388.4|34381.4|480
1744934400000|2025-04-18 00:00:00|34463.4|34456.4|34513.4|34506.4|34533.4|34526.4|34240.9|34233.9|1872
1744938000000|2025-04-18 01:00:00|34510.9|34503.9|34568.4|34561.4|34650.9|34643.9|34503.4|34496.4|976
1744941600000|2025-04-18 02:00:00|34565.9|34558.9|34603.4|34596.4|34620.9|34613.9|34555.9|34548.9|706
1744945200000|2025-04-18 03:00:00|34600.9|34593.9|34620.9|34613.9|34650.9|34643.9|34598.4|34591.4|543
1744948800000|2025-04-18 04:00:00|34623.4|34616.4|34638.4|34631.4|34663.4|34656.4|34595.9|34588.9|557
1744952400000|2025-04-18 05:00:00|34635.9|34628.9|34718.4|34711.4|34760.9|34753.9|34633.4|34626.4|1041
1744956000000|2025-04-18 06:00:00|34720.9|34713.9|34845.9|34838.9|34845.9|34838.9|34655.9|34648.9|1840
1744959600000|2025-04-18 07:00:00|34825.9|34818.9|34685.9|34678.9|34853.4|34846.4|34590.9|34583.9|1344
1744963200000|2025-04-18 08:00:00|34680.9|34673.9|34733.4|34726.4|34755.9|34748.9|34675.9|34668.9|284
1744966800000|2025-04-18 09:00:00|34735.9|34728.9|34755.9|34748.9|34760.9|34753.9|34728.4|34721.4|38
1744970400000|2025-04-18 10:00:00|34753.4|34746.4|34770.9|34763.9|34800.9|34793.9|34753.4|34746.4|264
1744974000000|2025-04-18 11:00:00|34768.4|34761.4|34668.4|34661.4|34768.4|34761.4|34625.9|34618.9|454
1744977600000|2025-04-18 12:00:00|34670.9|34663.9|34683.4|34676.4|34703.4|34696.4|34648.4|34641.4|85
1744981200000|2025-04-18 13:00:00|34685.9|34678.9|34688.4|34681.4|34698.4|34691.4|34675.9|34668.9|47
1744984800000|2025-04-18 14:00:00|34690.9|34683.9|34720.9|34713.9|34738.4|34731.4|34685.9|34678.9|70
1744988400000|2025-04-18 15:00:00|34723.4|34716.4|34598.4|34591.4|34723.4|34716.4|34595.9|34588.9|130
1744992000000|2025-04-18 16:00:00|34600.9|34593.9|34675.9|34668.9|34685.9|34678.9|34600.9|34593.9|145
1744995600000|2025-04-18 17:00:00|34678.4|34671.4|34640.9|34633.9|34730.9|34723.9|34608.4|34601.4|286
1744999200000|2025-04-18 18:00:00|34643.4|34636.4|34648.4|34641.4|34650.9|34643.9|34643.4|34636.4|7
1745002800000|2025-04-18 19:00:00|34650.9|34643.9|34645.9|34638.9|34665.9|34658.9|34628.4|34621.4|102
1745006400000|2025-04-18 20:00:00|34640.9|34633.9|34628.4|34621.4|34650.9|34643.9|34628.4|34621.4|100
1745186400000|2025-04-20 22:00:00|34427.4|34412.4|34432.4|34417.4|34497.4|34482.4|34317.4|34302.4|485
1745190000000|2025-04-20 23:00:00|34429.9|34414.9|34518.4|34511.4|34520.9|34513.9|34409.9|34394.9|3770
1745193600000|2025-04-21 00:00:00|34515.9|34508.9|34355.9|34348.9|34605.9|34598.9|34338.4|34331.4|3308
1745197200000|2025-04-21 01:00:00|34358.4|34351.4|34385.9|34378.9|34435.9|34428.9|34290.9|34283.9|1342
1745200800000|2025-04-21 02:00:00|34383.4|34376.4|34260.9|34253.9|34418.4|34411.4|34213.4|34206.4|1069
1745204400000|2025-04-21 03:00:00|34253.4|34246.4|34285.9|34278.9|34303.4|34296.4|34213.4|34206.4|827
1745208000000|2025-04-21 04:00:00|34283.4|34276.4|34283.4|34276.4|34338.4|34331.4|34258.4|34251.4|734
1745211600000|2025-04-21 05:00:00|34285.9|34278.9|34323.4|34316.4|34340.9|34333.9|34245.9|34238.9|658
1745215200000|2025-04-21 06:00:00|34320.9|34313.9|34245.9|34238.9|34375.9|34368.9|34190.9|34183.9|2436
1745218800000|2025-04-21 07:00:00|34250.9|34243.9|34145.9|34138.9|34260.9|34253.9|34138.4|34131.4|641
1745222400000|2025-04-21 08:00:00|34150.9|34143.9|34188.4|34181.4|34215.9|34208.9|34128.4|34121.4|274
1745226000000|2025-04-21 09:00:00|34190.9|34183.9|34193.4|34186.4|34220.9|34213.9|34153.4|34146.4|136
1745229600000|2025-04-21 10:00:00|34195.9|34188.9|34290.9|34283.9|34295.9|34288.9|34193.4|34186.4|185
1745233200000|2025-04-21 11:00:00|34293.4|34286.4|34228.4|34221.4|34333.4|34326.4|34183.4|34176.4|376
1745236800000|2025-04-21 12:00:00|34225.9|34218.9|34273.4|34266.4|34325.9|34318.9|34203.4|34196.4|316
1745240400000|2025-04-21 13:00:00|34270.9|34263.9|34178.4|34171.4|34338.4|34331.4|34178.4|34171.4|1196
1745244000000|2025-04-21 14:00:00|34175.9|34168.9|34118.4|34111.4|34198.4|34191.4|34048.4|34041.4|884
1745247600000|2025-04-21 15:00:00|34120.9|34113.9|33943.4|33936.4|34145.9|34138.9|33933.4|33926.4|867
1745251200000|2025-04-21 16:00:00|33945.9|33938.9|33960.9|33953.9|34070.9|34063.9|33945.9|33938.9|440
1745254800000|2025-04-21 17:00:00|33958.4|33951.4|33848.4|33841.4|33993.4|33986.4|33830.9|33823.9|1033
1745258400000|2025-04-21 18:00:00|33850.9|33843.9|33933.4|33926.4|34003.4|33996.4|33835.9|33828.9|1087
1745262000000|2025-04-21 19:00:00|33930.9|33923.9|34115.9|34108.9|34170.9|34163.9|33930.9|33923.9|1713
1745265600000|2025-04-21 20:00:00|34118.4|34111.4|34095.9|34088.9|34145.9|34138.9|34070.9|34063.9|356
1745269200000|2025-04-21 21:00:00|34093.4|34086.4|34080|34050|34095.9|34088.9|34063.4|34047.4|11411
1745272800000|2025-04-21 22:00:00|34089|34059|34037.8|34022.8|34157.8|34142.8|33970.3|33955.3|312
1745276400000|2025-04-21 23:00:00|34035.3|34020.3|34183.8|34176.8|34218.8|34211.8|34020.3|34005.3|4885
1745280000000|2025-04-22 00:00:00|34188.8|34181.8|34168.8|34161.8|34346.3|34339.3|34108.8|34101.8|3084
1745283600000|2025-04-22 01:00:00|34171.3|34164.3|34258.8|34251.8|34301.3|34294.3|34151.3|34144.3|1435
1745287200000|2025-04-22 02:00:00|34261.3|34254.3|34211.3|34204.3|34286.3|34279.3|34198.8|34191.8|583
1745290800000|2025-04-22 03:00:00|34213.8|34206.8|34166.3|34159.3|34218.8|34211.8|34108.8|34101.8|1276
1745294400000|2025-04-22 04:00:00|34163.8|34156.8|34255|34248|34267.5|34260.5|34153.8|34146.8|1081
1745298000000|2025-04-22 05:00:00|34257.5|34250.5|34210|34203|34272.5|34265.5|34187.5|34180.5|706
1745301600000|2025-04-22 06:00:00|34207.5|34200.5|34362.5|34355.5|34387.5|34380.5|34157.5|34150.5|2646
1745305200000|2025-04-22 07:00:00|34372.5|34365.5|34295|34288|34395|34388|34277.5|34270.5|720
1745308800000|2025-04-22 08:00:00|34297.5|34290.5|34362.5|34355.5|34380|34373|34260|34253|495
1745312400000|2025-04-22 09:00:00|34365|34358|34417.5|34410.5|34427.5|34420.5|34345|34338|390
1745316000000|2025-04-22 10:00:00|34415|34408|34377.5|34370.5|34457.5|34450.5|34347.5|34340.5|703
1745319600000|2025-04-22 11:00:00|34380|34373|34335|34328|34382.5|34375.5|34295|34288|404
1745323200000|2025-04-22 12:00:00|34332.5|34325.5|34477.5|34470.5|34480|34473|34327.5|34320.5|526
1745326800000|2025-04-22 13:00:00|34472.5|34465.5|34570|34563|34612.5|34605.5|34462.5|34455.5|1928
1745330400000|2025-04-22 14:00:00|34572.5|34565.5|34627.5|34620.5|34642.5|34635.5|34537.5|34530.5|1042
1745334000000|2025-04-22 15:00:00|34630|34623|34775|34768|34797.5|34790.5|34605|34598|2051
1745337600000|2025-04-22 16:00:00|34777.5|34770.5|34815|34808|34935|34928|34772.5|34765.5|2220
1745341200000|2025-04-22 17:00:00|34812.5|34805.5|34610|34603|34927.5|34920.5|34595|34588|2499
1745344800000|2025-04-22 18:00:00|34612.5|34605.5|34837.5|34830.5|34852.5|34845.5|34605|34598|970
1745348400000|2025-04-22 19:00:00|34835|34828|34822.5|34815.5|34852.5|34845.5|34727.5|34720.5|1643
1745352000000|2025-04-22 20:00:00|34820|34813|34757.5|34750.5|34885|34878|34732.5|34725.5|454
1745355600000|2025-04-22 21:00:00|34755|34748|35257.6|35227.6|35325.6|35295.6|34755|34748|15695
1745359200000|2025-04-22 22:00:00|35258|35228|35449.4|35434.4|35449.4|35434.4|35124.3|35094.3|1314
1745362800000|2025-04-22 23:00:00|35451.9|35436.9|35257.9|35250.9|35471.9|35456.9|35132.9|35125.9|6902
1745366400000|2025-04-23 00:00:00|35260.4|35253.4|34872.9|34865.9|35260.4|35253.4|34812.9|34805.9|5192
1745370000000|2025-04-23 01:00:00|34875.4|34868.4|34755.4|34748.4|34895.4|34888.4|34680.4|34673.4|2057
1745373600000|2025-04-23 02:00:00|34757.9|34750.9|34855.4|34848.4|34867.9|34860.9|34730.4|34723.4|858
1745377200000|2025-04-23 03:00:00|34852.9|34845.9|34945.4|34938.4|34957.9|34950.9|34825.4|34818.4|906
1745380800000|2025-04-23 04:00:00|34947.9|34940.9|34887.9|34880.9|34980.4|34973.4|34860.4|34853.4|1255
1745384400000|2025-04-23 05:00:00|34892.9|34885.9|34877.9|34870.9|34912.9|34905.9|34785.4|34778.4|1264
1745388000000|2025-04-23 06:00:00|34880.4|34873.4|34892.9|34885.9|34930.4|34923.4|34797.9|34790.9|2779
1745391600000|2025-04-23 07:00:00|34897.9|34890.9|34980.4|34973.4|35005.4|34998.4|34805.4|34798.4|1366
1745395200000|2025-04-23 08:00:00|34982.9|34975.9|35060.4|35053.4|35097.9|35090.9|34947.9|34940.9|674
1745398800000|2025-04-23 09:00:00|35062.9|35055.9|35110.4|35103.4|35127.9|35120.9|35042.9|35035.9|668
1745402400000|2025-04-23 10:00:00|35112.9|35105.9|35167.9|35160.9|35180.4|35173.4|35092.9|35085.9|580
1745406000000|2025-04-23 11:00:00|35165.4|35158.4|35030.4|35023.4|35172.9|35165.9|35027.9|35020.9|566
1745409600000|2025-04-23 12:00:00|35037.9|35030.9|35152.9|35145.9|35160.4|35153.4|35022.9|35015.9|347
1745413200000|2025-04-23 13:00:00|35155.4|35148.4|35350.4|35343.4|35460.4|35453.4|35077.9|35070.9|4628
1745416800000|2025-04-23 14:00:00|35372.9|35365.9|35397.9|35390.9|35467.9|35460.9|35217.9|35210.9|3044
1745420400000|2025-04-23 15:00:00|35400.4|35393.4|35210.4|35203.4|35472.9|35465.9|35077.9|35070.9|3670
1745424000000|2025-04-23 16:00:00|35212.9|35205.9|35315.4|35308.4|35335.4|35328.4|35087.9|35080.9|1796
1745427600000|2025-04-23 17:00:00|35312.9|35305.9|35375.4|35368.4|35405.4|35398.4|35215.4|35208.4|957
1745431200000|2025-04-23 18:00:00|35372.9|35365.9|35355.4|35348.4|35420.4|35413.4|35317.9|35310.9|1046
1745434800000|2025-04-23 19:00:00|35352.9|35345.9|35310.4|35303.4|35380.4|35373.4|35210.4|35203.4|1396
1745438400000|2025-04-23 20:00:00|35307.9|35300.9|35392.9|35385.9|35472.9|35465.9|35302.9|35295.9|730
1745442000000|2025-04-23 21:00:00|35387.9|35380.9|35357.5|35327.5|35435.4|35428.4|35332.9|35302.9|23695
1745445600000|2025-04-23 22:00:00|35391.9|35361.9|35280.7|35265.7|35391.9|35361.9|35178.2|35163.2|238
1745449200000|2025-04-23 23:00:00|35278.2|35263.2|35289.2|35282.2|35396.7|35389.7|35260.7|35245.7|8269
1745452800000|2025-04-24 00:00:00|35284.2|35277.2|35154.2|35147.2|35301.7|35294.7|35116.7|35109.7|2337
1745456400000|2025-04-24 01:00:00|35156.7|35149.7|35174.2|35167.2|35249.2|35242.2|35139.2|35132.2|1133
1745460000000|2025-04-24 02:00:00|35171.7|35164.7|35161.7|35154.7|35251.7|35244.7|35154.2|35147.2|604
1745463600000|2025-04-24 03:00:00|35159.2|35152.2|35137|35130|35204.5|35197.5|35124.5|35117.5|495
1745467200000|2025-04-24 04:00:00|35134.5|35127.5|35044.5|35037.5|35142|35135|35022|35015|1078
1745470800000|2025-04-24 05:00:00|35047|35040|34992|34985|35079.5|35072.5|34964.5|34957.5|1287
1745474400000|2025-04-24 06:00:00|34989.5|34982.5|35009.5|35002.5|35084.5|35077.5|34989.5|34982.5|2094
1745478000000|2025-04-24 07:00:00|35017|35010|34924.5|34917.5|35084.5|35077.5|34922|34915|1128
1745481600000|2025-04-24 08:00:00|34929.5|34922.5|34844.5|34837.5|34939.5|34932.5|34769.5|34762.5|994
1745485200000|2025-04-24 09:00:00|34847|34840|34929.5|34922.5|34939.5|34932.5|34837|34830|400
1745488800000|2025-04-24 10:00:00|34932|34925|35084.5|35077.5|35102|35095|34929.5|34922.5|726
1745492400000|2025-04-24 11:00:00|35082|35075|35057|35050|35109.5|35102.5|34987|34980|1238
1745496000000|2025-04-24 12:00:00|35059.5|35052.5|35057|35050|35094.5|35087.5|34994.5|34987.5|824
1745499600000|2025-04-24 13:00:00|35054.5|35047.5|35192|35185|35204.5|35197.5|35022|35015|997
1745503200000|2025-04-24 14:00:00|35184.5|35177.5|35307|35300|35312|35305|35157|35150|1644
1745506800000|2025-04-24 15:00:00|35309.5|35302.5|35339.5|35332.5|35392|35385|35294.5|35287.5|1382
1745510400000|2025-04-24 16:00:00|35337|35330|35439.5|35432.5|35457|35450|35317|35310|1180
1745514000000|2025-04-24 17:00:00|35437|35430|35449.5|35442.5|35459.5|35452.5|35402|35395|632
1745517600000|2025-04-24 18:00:00|35452|35445|35439.5|35432.5|35502|35495|35434.5|35427.5|1350
1745521200000|2025-04-24 19:00:00|35434.5|35427.5|35539.5|35532.5|35554.5|35547.5|35347|35340|2806
1745524800000|2025-04-24 20:00:00|35544.5|35537.5|35552|35545|35642|35635|35529.5|35522.5|629
1745528400000|2025-04-24 21:00:00|35549.5|35542.5|35593.8|35563.8|35598.8|35568.8|35524.5|35517.5|12667
1745532000000|2025-04-24 22:00:00|35594.1|35564.1|35569|35554|35621.5|35606.5|35544|35526.6|225
1745535600000|2025-04-24 23:00:00|35566.5|35551.5|35482.5|35475.5|35596.5|35588|35472.5|35465.5|9421
1745539200000|2025-04-25 00:00:00|35497.5|35490.5|35592.5|35585.5|35657.5|35650.5|35435|35428|2995
1745542800000|2025-04-25 01:00:00|35590|35583|35520|35513|35615|35608|35410|35403|1235
1745546400000|2025-04-25 02:00:00|35517.5|35510.5|35572.5|35565.5|35605|35598|35487.5|35480.5|978
1745550000000|2025-04-25 03:00:00|35570|35563|35745|35738|35752.5|35745.5|35542.5|35535.5|1680
1745553600000|2025-04-25 04:00:00|35742.5|35735.5|35657.5|35650.5|35847.5|35840.5|35647.5|35640.5|1389
1745557200000|2025-04-25 05:00:00|35660|35653|35650|35643|35737.5|35730.5|35632.5|35625.5|827
1745560800000|2025-04-25 06:00:00|35647.5|35640.5|35785|35778|35815|35808|35620|35613|3347
1745564400000|2025-04-25 07:00:00|35787.5|35780.5|35665|35658|35827.5|35820.5|35570|35563|1250
1745568000000|2025-04-25 08:00:00|35667.5|35660.5|35645|35638|35727.5|35720.5|35635|35628|779
1745571600000|2025-04-25 09:00:00|35650|35643|35665|35658|35675|35668|35540|35533|899
1745575200000|2025-04-25 10:00:00|35667.5|35660.5|35482.5|35475.5|35707.5|35700.5|35457.5|35450.5|1248
1745578800000|2025-04-25 11:00:00|35495|35488|35550|35543|35595|35588|35477.5|35470.5|938
1745582400000|2025-04-25 12:00:00|35547.5|35540.5|35607.5|35600.5|35640|35633|35525|35518|610
1745586000000|2025-04-25 13:00:00|35610|35603|35712.5|35705.5|35822.5|35815.5|35577.5|35570.5|2355
1745589600000|2025-04-25 14:00:00|35742.5|35735.5|35797.5|35790.5|35835|35828|35632.5|35625.5|1770
1745593200000|2025-04-25 15:00:00|35800|35793|35775|35768|35835|35828|35745|35738|1199
1745596800000|2025-04-25 16:00:00|35772.5|35765.5|35860|35853|35885|35878|35767.5|35760.5|880
1745600400000|2025-04-25 17:00:00|35857.5|35850.5|35740|35733|35965|35958|35692.5|35685.5|1731
1745604000000|2025-04-25 18:00:00|35742.5|35735.5|35912.5|35905.5|35950|35943|35735|35728|948
1745607600000|2025-04-25 19:00:00|35910|35903|35975|35968|35987.5|35980.5|35885|35878|942
1745611200000|2025-04-25 20:00:00|35977.5|35970.5|36000|35993|36037.5|36030.5|35950|35943|560
1745791200000|2025-04-27 22:00:00|35956.9|35941.9|35921.9|35906.9|35994.4|35979.4|35906.9|35891.9|282
1745794800000|2025-04-27 23:00:00|35919.4|35904.4|35962.9|35955.9|35965.4|35958.4|35880.4|35873.4|634
1745798400000|2025-04-28 00:00:00|35992.9|35985.9|35905.4|35898.4|36080.4|36073.4|35892.9|35885.9|2856
1745802000000|2025-04-28 01:00:00|35907.9|35900.9|35972.9|35965.9|36015.4|36008.4|35880.4|35873.4|845
1745805600000|2025-04-28 02:00:00|35975.4|35968.4|35852.9|35845.9|35987.9|35980.9|35837.9|35830.9|490
1745809200000|2025-04-28 03:00:00|35855.4|35848.4|35850.4|35843.4|35880.4|35873.4|35805.4|35798.4|363
1745812800000|2025-04-28 04:00:00|35852.9|35845.9|35835.4|35828.4|35895.4|35888.4|35830.4|35823.4|458
1745816400000|2025-04-28 05:00:00|35837.9|35830.9|35822.9|35815.9|35875.4|35868.4|35780.4|35773.4|777
1745820000000|2025-04-28 06:00:00|35820.4|35813.4|35880.4|35873.4|35892.9|35885.9|35782.9|35775.9|2756
1745823600000|2025-04-28 07:00:00|35882.9|35875.9|35835.4|35828.4|35937.9|35930.9|35835.4|35828.4|865
1745827200000|2025-04-28 08:00:00|35837.9|35830.9|35890.4|35883.4|35890.4|35883.4|35800.4|35793.4|602
1745830800000|2025-04-28 09:00:00|35892.9|35885.9|35910.4|35903.4|35940.4|35933.4|35845.4|35838.4|503
1745834400000|2025-04-28 10:00:00|35912.9|35905.9|35870.4|35863.4|35930.4|35923.4|35857.9|35850.9|479
1745838000000|2025-04-28 11:00:00|35867.9|35860.9|35942.9|35935.9|35960.4|35953.4|35850.4|35843.4|406
1745841600000|2025-04-28 12:00:00|35945.4|35938.4|35975.4|35968.4|35987.9|35980.9|35882.9|35875.9|445
1745845200000|2025-04-28 13:00:00|35972.9|35965.9|35907.9|35900.9|36045.4|36038.4|35900.4|35893.4|1307
1745848800000|2025-04-28 14:00:00|35915.4|35908.4|35855.4|35848.4|35957.9|35950.9|35805.4|35798.4|1274
1745852400000|2025-04-28 15:00:00|35857.9|35850.9|35845.4|35838.4|35902.9|35895.9|35740.4|35733.4|2406
1745856000000|2025-04-28 16:00:00|35840.4|35833.4|35775.4|35768.4|35847.9|35840.9|35747.9|35740.9|987
1745859600000|2025-04-28 17:00:00|35772.9|35765.9|35815.4|35808.4|35820.4|35813.4|35687.9|35680.9|1063
1745863200000|2025-04-28 18:00:00|35817.9|35810.9|35825.4|35818.4|35855.4|35848.4|35807.9|35800.9|636
1745866800000|2025-04-28 19:00:00|35827.9|35820.9|35900.4|35893.4|35970.4|35963.4|35815.4|35808.4|1117
1745870400000|2025-04-28 20:00:00|35895.4|35888.4|35865.4|35858.4|35902.9|35895.9|35850.4|35843.4|396
1745874000000|2025-04-28 21:00:00|35860.4|35853.4|35867.9|35837.9|35905.4|35898.4|35855.4|35837.5|14142
1745877600000|2025-04-28 22:00:00|35867.8|35837.8|35866.9|35851.9|35896.9|35881.9|35834.4|35819.4|63
1745881200000|2025-04-28 23:00:00|35869.4|35854.4|35942.9|35935.9|35957.9|35950.9|35850.4|35836.9|4451
1745884800000|2025-04-29 00:00:00|35950.4|35943.4|35902.9|35895.9|35962.9|35955.9|35860.4|35853.4|352
1745888400000|2025-04-29 01:00:00|35900.4|35893.4|35955.1|35948.1|35967.6|35960.6|35865.1|35858.1|476
1745892000000|2025-04-29 02:00:00|35957.6|35950.6|35970.1|35963.1|36002.6|35995.6|35947.6|35940.6|360
1745895600000|2025-04-29 03:00:00|35975.1|35968.1|36105.1|36098.1|36112.6|36105.6|35970.1|35963.1|478
1745899200000|2025-04-29 04:00:00|36107.6|36100.6|36085.1|36078.1|36120.1|36113.1|36052.6|36045.6|385
1745902800000|2025-04-29 05:00:00|36082.6|36075.6|36042.6|36035.6|36100.1|36093.1|36015.1|36008.1|396
1745906400000|2025-04-29 06:00:00|36040.1|36033.1|36020.1|36013.1|36082.6|36075.6|36017.6|36010.6|397
1745910000000|2025-04-29 07:00:00|36025.1|36018.1|36090.1|36083.1|36100.1|36093.1|36022.6|36015.6|717
1745913600000|2025-04-29 08:00:00|36087.6|36080.6|36100.1|36093.1|36110.1|36103.1|36040.1|36033.1|445
1745917200000|2025-04-29 09:00:00|36097.6|36090.6|36197.6|36190.6|36207.6|36200.6|36085.1|36078.1|1116
1745920800000|2025-04-29 10:00:00|36200.1|36193.1|36100.1|36093.1|36205.1|36198.1|36045.1|36038.1|725
1745924400000|2025-04-29 11:00:00|36102.6|36095.6|36035.1|36028.1|36102.6|36095.6|36010.1|36003.1|404
1745928000000|2025-04-29 12:00:00|36032.6|36025.6|35925.1|35918.1|36062.6|36055.6|35920.1|35913.1|759
1745931600000|2025-04-29 13:00:00|35927.6|35920.6|35935.1|35928.1|36017.6|36010.6|35835.1|35828.1|1537
1745935200000|2025-04-29 14:00:00|35922.6|35915.6|36025.1|36018.1|36065.1|36058.1|35887.6|35880.6|1551
1745938800000|2025-04-29 15:00:00|36022.6|36015.6|35987.6|35980.6|36040.1|36033.1|35902.6|35895.6|843
1745942400000|2025-04-29 16:00:00|35990.1|35983.1|35927.6|35920.6|36072.6|36065.6|35905.1|35898.1|630
1745946000000|2025-04-29 17:00:00|35925.1|35918.1|36122.6|36115.6|36137.6|36130.6|35910.1|35903.1|683
1745949600000|2025-04-29 18:00:00|36125.1|36118.1|36090.1|36083.1|36145.1|36138.1|36057.6|36050.6|761
1745953200000|2025-04-29 19:00:00|36087.6|36080.6|36070.1|36063.1|36140.1|36133.1|36055.1|36048.1|1072
1745956800000|2025-04-29 20:00:00|36080.1|36073.1|36017.6|36010.6|36110.1|36103.1|35995.1|35988.1|386
1745960400000|2025-04-29 21:00:00|36020.1|36013.1|36057.9|36027.9|36072.6|36065.6|36012.6|36005.6|10982
1745964000000|2025-04-29 22:00:00|36058.2|36028.2|36002.1|35987.1|36061.3|36031.3|35992.1|35977.1|111
1745967600000|2025-04-29 23:00:00|35999.6|35984.6|35940.6|35933.6|36020.6|36013.6|35928.1|35921.1|5475
1745971200000|2025-04-30 00:00:00|35933.1|35926.1|35878.1|35871.1|36028.1|36021.1|35803.1|35796.1|2493
1745974800000|2025-04-30 01:00:00|35880.6|35873.6|35850.6|35843.6|35938.1|35931.1|35830.6|35823.6|794
1745978400000|2025-04-30 02:00:00|35853.1|35846.1|35868.1|35861.1|35928.1|35921.1|35845.6|35838.6|446
1745982000000|2025-04-30 03:00:00|35865.6|35858.6|35898.1|35891.1|35920.6|35913.6|35828.1|35821.1|568
1745985600000|2025-04-30 04:00:00|35895.6|35888.6|35935.6|35928.6|35943.1|35936.1|35883.1|35876.1|688
1745989200000|2025-04-30 05:00:00|35933.1|35926.1|35995.6|35988.6|36005.6|35998.6|35930.6|35923.6|896
1745992800000|2025-04-30 06:00:00|35993.1|35986.1|36048.1|36041.1|36060.6|36053.6|35975.6|35968.6|2691
1745996400000|2025-04-30 07:00:00|36050.6|36043.6|36095.6|36088.6|36128.1|36121.1|36040.6|36033.6|933
1746000000000|2025-04-30 08:00:00|36090.6|36083.6|36025.6|36018.6|36140.6|36133.6|36025.6|36018.6|517
1746003600000|2025-04-30 09:00:00|36028.1|36021.1|36100.6|36093.6|36120.6|36113.6|36028.1|36021.1|477
1746007200000|2025-04-30 10:00:00|36103.1|36096.1|36090.6|36083.6|36115.6|36108.6|36045.6|36038.6|195
1746010800000|2025-04-30 11:00:00|36093.1|36086.1|36048.1|36041.1|36125.6|36118.6|36018.1|36011.1|396
1746014400000|2025-04-30 12:00:00|36043.1|36036.1|35790.6|35783.6|36060.6|36053.6|35723.1|35716.1|1666
1746018000000|2025-04-30 13:00:00|35793.1|35786.1|35613.1|35606.1|35818.1|35811.1|35610.6|35603.6|2012
1746021600000|2025-04-30 14:00:00|35610.6|35603.6|35830.6|35823.6|35845.6|35838.6|35605.6|35598.6|1343
1746025200000|2025-04-30 15:00:00|35825.6|35818.6|35928.1|35921.1|35963.1|35956.1|35823.1|35816.1|2223
1746028800000|2025-04-30 16:00:00|35923.1|35916.1|35935.6|35928.6|35955.6|35948.6|35848.1|35841.1|850
1746032400000|2025-04-30 17:00:00|35933.1|35926.1|36030.6|36023.6|36055.6|36048.6|35845.6|35838.6|936
1746036000000|2025-04-30 18:00:00|36025.6|36018.6|36020.6|36013.6|36178.1|36171.1|35998.1|35991.1|1491
1746039600000|2025-04-30 19:00:00|36023.1|36016.1|36128.1|36121.1|36230.6|36223.6|36020.6|36013.6|2546
1746043200000|2025-04-30 20:00:00|36138.1|36131.1|36253.1|36246.1|36298.1|36291.1|36105.6|36098.6|1092
1746046800000|2025-04-30 21:00:00|36248.1|36241.1|36227.8|36197.8|36255.5|36241.1|36224.7|36194.7|15470
1746050400000|2025-04-30 22:00:00|36228|36198|36277.1|36262.1|36337.1|36322.1|36219.2|36189.2|257
1746054000000|2025-04-30 23:00:00|36274.6|36259.6|36203.1|36196.1|36282.1|36267.1|36193.1|36186.1|7777
1746057600000|2025-05-01 00:00:00|36205.6|36198.6|36113.1|36106.1|36338.1|36331.1|36085.6|36078.6|3120
1746061200000|2025-05-01 01:00:00|36110.6|36103.6|36178.6|36171.6|36198.6|36191.6|36048.1|36041.1|842
1746064800000|2025-05-01 02:00:00|36181.1|36174.1|36233.6|36226.6|36273.6|36266.6|36168.6|36161.6|851
1746068400000|2025-05-01 03:00:00|36231.1|36224.1|36336.1|36329.1|36381.1|36374.1|36218.6|36211.6|1686
1746072000000|2025-05-01 04:00:00|36338.6|36331.6|36416.1|36409.1|36426.1|36419.1|36326.1|36319.1|1328
1746075600000|2025-05-01 05:00:00|36418.6|36411.6|36428.6|36421.6|36553.6|36546.6|36401.1|36394.1|2001
1746079200000|2025-05-01 06:00:00|36426.1|36419.1|36521.1|36514.1|36551.1|36544.1|36403.6|36396.6|2611
1746082800000|2025-05-01 07:00:00|36518.6|36511.6|36591.1|36584.1|36663.6|36656.6|36516.1|36509.1|1097
1746086400000|2025-05-01 08:00:00|36588.6|36581.6|36661.1|36654.1|36666.1|36659.1|36531.1|36524.1|778
1746090000000|2025-05-01 09:00:00|36658.6|36651.6|36771.1|36764.1|36778.6|36771.6|36636.1|36629.1|525
1746093600000|2025-05-01 10:00:00|36768.6|36761.6|36741.1|36734.1|36788.6|36781.6|36686.1|36679.1|423
1746097200000|2025-05-01 11:00:00|36736.1|36729.1|36793.6|36786.6|36816.1|36809.1|36691.1|36684.1|791
1746100800000|2025-05-01 12:00:00|36791.1|36784.1|36751.1|36744.1|36846.1|36839.1|36673.6|36666.6|1554
1746104400000|2025-05-01 13:00:00|36758.6|36751.6|36666.1|36659.1|36803.6|36796.6|36648.6|36641.6|2114
1746108000000|2025-05-01 14:00:00|36706.1|36699.1|36966.1|36959.1|36981.1|36974.1|36678.6|36671.6|2439
1746111600000|2025-05-01 15:00:00|36968.6|36961.6|36873.6|36866.6|37051.1|37044.1|36836.1|36829.1|2441
1746115200000|2025-05-01 16:00:00|36871.1|36864.1|36871.1|36864.1|36923.6|36916.6|36808.6|36801.6|608
1746118800000|2025-05-01 17:00:00|36873.6|36866.6|36931.1|36924.1|36996.1|36989.1|36868.6|36861.6|497
1746122400000|2025-05-01 18:00:00|36933.6|36926.6|36963.6|36956.6|37048.6|37041.6|36926.1|36919.1|1317
1746126000000|2025-05-01 19:00:00|36966.1|36959.1|36836.1|36829.1|37028.6|37021.6|36811.1|36804.1|1066
1746129600000|2025-05-01 20:00:00|36833.6|36826.6|36756.1|36749.1|36888.6|36881.6|36688.6|36681.6|1253
1746133200000|2025-05-01 21:00:00|36753.6|36746.6|36719.7|36689.7|36765.5|36754.1|36710.2|36680.2|17742
1746136800000|2025-05-01 22:00:00|36719.5|36689.5|36742.9|36727.9|36752.9|36737.9|36690.4|36672.4|138
1746140400000|2025-05-01 23:00:00|36745.4|36730.4|36633.9|36626.9|36800.4|36785.4|36631.4|36624.4|6689
1746144000000|2025-05-02 00:00:00|36636.4|36629.4|36948.9|36941.9|36993.9|36986.9|36633.9|36626.9|2914
1746147600000|2025-05-02 01:00:00|36951.4|36944.4|36696.2|36689.2|36961.4|36954.4|36688.7|36681.7|1866
1746151200000|2025-05-02 02:00:00|36693.7|36686.7|36698.7|36691.7|36746.2|36739.2|36633.7|36626.7|1095
1746154800000|2025-05-02 03:00:00|36696.2|36689.2|36771.2|36764.2|36781.2|36774.2|36646.2|36639.2|617
1746158400000|2025-05-02 04:00:00|36768.7|36761.7|36916.2|36909.2|36916.2|36909.2|36736.2|36729.2|1790
1746162000000|2025-05-02 05:00:00|36918.7|36911.7|36901.2|36894.2|36931.2|36924.2|36836.2|36829.2|1324
1746165600000|2025-05-02 06:00:00|36898.7|36891.7|36821.2|36814.2|36898.7|36891.7|36791.2|36784.2|2014
1746169200000|2025-05-02 07:00:00|36823.7|36816.7|36838.7|36831.7|36898.7|36891.7|36783.7|36776.7|1467
1746172800000|2025-05-02 08:00:00|36836.2|36829.2|36681.2|36674.2|36858.7|36851.7|36673.7|36666.7|855
1746176400000|2025-05-02 09:00:00|36678.7|36671.7|36706.2|36699.2|36726.2|36719.2|36653.7|36646.7|694
1746180000000|2025-05-02 10:00:00|36708.7|36701.7|36736.2|36729.2|36761.2|36754.2|36686.2|36679.2|525
1746183600000|2025-05-02 11:00:00|36738.7|36731.7|36701.2|36694.2|36743.7|36736.7|36656.2|36649.2|243
1746187200000|2025-05-02 12:00:00|36698.7|36691.7|36906.2|36899.2|36921.2|36914.2|36663.7|36656.7|2059
1746190800000|2025-05-02 13:00:00|36911.2|36904.2|36751.2|36744.2|36911.2|36904.2|36668.7|36661.7|1559
1746194400000|2025-05-02 14:00:00|36753.7|36746.7|36948.7|36941.7|36956.2|36949.2|36733.7|36726.7|1272
1746198000000|2025-05-02 15:00:00|36951.2|36944.2|36946.2|36939.2|36996.2|36989.2|36898.7|36891.7|1564
1746201600000|2025-05-02 16:00:00|36948.7|36941.7|37021.2|37014.2|37091.2|37084.2|36933.7|36926.7|2289
1746205200000|2025-05-02 17:00:00|37023.7|37016.7|37028.7|37021.7|37073.7|37066.7|36941.2|36934.2|1018
1746208800000|2025-05-02 18:00:00|37026.2|37019.2|37106.2|37099.2|37151.2|37144.2|37023.7|37016.7|948
1746212400000|2025-05-02 19:00:00|37103.7|37096.7|37181.2|37174.2|37208.7|37201.7|37063.7|37056.7|1724
1746216000000|2025-05-02 20:00:00|37183.7|37176.7|37193.7|37186.7|37223.7|37216.7|37178.7|37171.7|412
1746396000000|2025-05-04 22:00:00|37167.7|37152.7|37102.7|37087.7|37175.2|37160.2|37092.7|37077.7|80
1746399600000|2025-05-04 23:00:00|37100.2|37085.2|37018.7|37011.7|37135.2|37120.2|36958.7|36951.7|7875
1746403200000|2025-05-05 00:00:00|37016.2|37009.2|37138.7|37131.7|37141.2|37134.2|37011.2|37004.2|723
1746406800000|2025-05-05 01:00:00|37136.2|37129.2|36936.2|36929.2|37146.2|37139.2|36923.7|36916.7|995
1746410400000|2025-05-05 02:00:00|36933.7|36926.7|36958.7|36951.7|36978.7|36971.7|36913.7|36906.7|520
1746414000000|2025-05-05 03:00:00|36961.2|36954.2|36976.2|36969.2|36993.7|36986.7|36928.7|36921.7|323
1746417600000|2025-05-05 04:00:00|36971.2|36964.2|36916.2|36909.2|36981.2|36974.2|36903.7|36896.7|339
1746421200000|2025-05-05 05:00:00|36918.7|36911.7|37013.7|37006.7|37016.2|37009.2|36916.2|36909.2|493
1746424800000|2025-05-05 06:00:00|37016.2|37009.2|37011.2|37004.2|37061.2|37054.2|37001.2|36994.2|437
1746428400000|2025-05-05 07:00:00|37013.7|37006.7|36996.2|36989.2|37031.2|37024.2|36971.2|36964.2|360
1746432000000|2025-05-05 08:00:00|36993.7|36986.7|36968.7|36961.7|37028.7|37021.7|36928.7|36921.7|269
1746435600000|2025-05-05 09:00:00|36966.2|36959.2|36981.2|36974.2|37016.2|37009.2|36933.7|36926.7|96
1746439200000|2025-05-05 10:00:00|36978.7|36971.7|37026.2|37019.2|37031.2|37024.2|36958.7|36951.7|369
1746442800000|2025-05-05 11:00:00|37028.7|37021.7|37023.7|37016.7|37051.2|37044.2|36996.2|36989.2|469
1746446400000|2025-05-05 12:00:00|37026.2|37019.2|37048.7|37041.7|37071.2|37064.2|37023.7|37016.7|330
1746450000000|2025-05-05 13:00:00|37046.2|37039.2|37086.2|37079.2|37111.2|37104.2|37011.2|37004.2|712
1746453600000|2025-05-05 14:00:00|37163.7|37156.7|37201.2|37194.2|37216.2|37209.2|37093.7|37086.7|1223
1746457200000|2025-05-05 15:00:00|37196.2|37189.2|37216.2|37209.2|37216.2|37209.2|37126.2|37119.2|1151
1746460800000|2025-05-05 16:00:00|37221.2|37214.2|37253.7|37246.7|37283.7|37276.7|37211.2|37204.2|634
1746464400000|2025-05-05 17:00:00|37251.2|37244.2|37256.2|37249.2|37271.2|37264.2|37213.7|37206.7|325
1746468000000|2025-05-05 18:00:00|37253.7|37246.7|37236.2|37229.2|37326.2|37319.2|37233.7|37226.7|632
1746471600000|2025-05-05 19:00:00|37231.2|37224.2|37146.2|37139.2|37241.2|37234.2|37116.2|37109.2|1002
1746475200000|2025-05-05 20:00:00|37148.7|37141.7|37141.2|37134.2|37148.7|37141.7|37088.7|37081.7|480
1746478800000|2025-05-05 21:00:00|37143.7|37136.7|37124.1|37094.1|37213.7|37206.7|37121|37091|7814
1746482400000|2025-05-05 22:00:00|37110.5|37080.5|37124.7|37109.7|37139.7|37124.7|37102.2|37080.5|30
1746486000000|2025-05-05 23:00:00|37122.2|37107.2|37090.7|37083.7|37143.2|37136.2|37070.7|37063.7|3188
1746489600000|2025-05-06 00:00:00|37093.2|37086.2|37143.2|37136.2|37190.7|37183.7|37075.7|37068.7|604
1746493200000|2025-05-06 01:00:00|37140.7|37133.7|37120.7|37113.7|37173.2|37166.2|37080.7|37073.7|548
1746496800000|2025-05-06 02:00:00|37118.2|37111.2|37103.2|37096.2|37135.7|37128.7|37080.7|37073.7|297
1746500400000|2025-05-06 03:00:00|37100.7|37093.7|37100.7|37093.7|37128.2|37121.2|37078.2|37071.2|282
1746504000000|2025-05-06 04:00:00|37098.2|37091.2|37118.2|37111.2|37118.2|37111.2|37088.2|37081.2|179
1746507600000|2025-05-06 05:00:00|37120.7|37113.7|37095.7|37088.7|37120.7|37113.7|37078.2|37071.2|314
1746511200000|2025-05-06 06:00:00|37093.2|37086.2|37118.2|37111.2|37148.2|37141.2|37093.2|37086.2|465
1746514800000|2025-05-06 07:00:00|37123.2|37116.2|36993.2|36986.2|37138.2|37131.2|36953.2|36946.2|627
1746518400000|2025-05-06 08:00:00|36990.7|36983.7|36870.7|36863.7|37013.2|37006.2|36803.2|36796.2|1519
1746522000000|2025-05-06 09:00:00|36873.2|36866.2|36815.7|36808.7|36878.2|36871.2|36753.2|36746.2|1085
1746525600000|2025-05-06 10:00:00|36818.2|36811.2|36903.2|36896.2|36908.2|36901.2|36780.7|36773.7|655
1746529200000|2025-05-06 11:00:00|36900.7|36893.7|36860.7|36853.7|36938.2|36931.2|36813.2|36806.2|1052
1746532800000|2025-05-06 12:00:00|36858.2|36851.2|36833.2|36826.2|36888.2|36881.2|36793.2|36786.2|460
1746536400000|2025-05-06 13:00:00|36835.7|36828.7|36763.2|36756.2|36893.2|36886.2|36728.2|36721.2|1583
1746540000000|2025-05-06 14:00:00|36768.2|36761.2|36908.2|36901.2|36968.2|36961.2|36728.2|36721.2|1161
1746543600000|2025-05-06 15:00:00|36905.7|36898.7|36873.2|36866.2|36963.2|36956.2|36863.2|36856.2|1527
1746547200000|2025-05-06 16:00:00|36870.7|36863.7|36823.2|36816.2|37013.2|37006.2|36815.7|36808.7|1187
1746550800000|2025-05-06 17:00:00|36820.7|36813.7|36743.2|36736.2|36875.7|36868.7|36738.2|36731.2|861
1746554400000|2025-05-06 18:00:00|36745.7|36738.7|36855.7|36848.7|36858.2|36851.2|36723.2|36716.2|1341
1746558000000|2025-05-06 19:00:00|36853.2|36846.2|36738.2|36731.2|36855.7|36848.7|36728.2|36721.2|932
1746561600000|2025-05-06 20:00:00|36740.7|36733.7|36695.7|36688.7|36740.7|36733.7|36615.7|36608.7|792
1746565200000|2025-05-06 21:00:00|36690.7|36683.7|36668.2|36638.2|36700.7|36693.7|36662.5|36632.5|11683
1746568800000|2025-05-06 22:00:00|36668.4|36638.4|37129.7|37114.7|37152.2|37137.2|36660|36630|649
1746572400000|2025-05-06 23:00:00|37132.2|37117.2|36958.2|36951.2|37137.2|37122.2|36945.7|36938.7|8523
1746576000000|2025-05-07 00:00:00|36975.7|36968.7|36825.7|36818.7|37013.2|37006.2|36765.7|36758.7|3323
1746579600000|2025-05-07 01:00:00|36828.2|36821.2|36831.2|36824.2|36845.7|36838.7|36740.7|36733.7|1450
1746583200000|2025-05-07 02:00:00|36833.7|36826.7|36801.2|36794.2|36846.2|36839.2|36768.7|36761.7|975
1746586800000|2025-05-07 03:00:00|36803.7|36796.7|36853.7|36846.7|36878.7|36871.7|36788.7|36781.7|794
1746590400000|2025-05-07 04:00:00|36856.2|36849.2|36893.7|36886.7|36908.7|36901.7|36833.7|36826.7|810
1746594000000|2025-05-07 05:00:00|36898.7|36891.7|36818.7|36811.7|36913.7|36906.7|36813.7|36806.7|1154
1746597600000|2025-05-07 06:00:00|36816.2|36809.2|36801.2|36794.2|36866.2|36859.2|36738.7|36731.7|2045
1746601200000|2025-05-07 07:00:00|36798.7|36791.7|36823.7|36816.7|36866.2|36859.2|36783.7|36776.7|679
1746604800000|2025-05-07 08:00:00|36826.2|36819.2|36873.7|36866.7|36913.7|36906.7|36803.7|36796.7|693
1746608400000|2025-05-07 09:00:00|36871.2|36864.2|36833.7|36826.7|36903.7|36896.7|36816.2|36809.2|298
1746612000000|2025-05-07 10:00:00|36831.2|36824.2|36833.7|36826.7|36843.7|36836.7|36793.7|36786.7|196
1746615600000|2025-05-07 11:00:00|36836.2|36829.2|36816.2|36809.2|36858.7|36851.7|36803.7|36796.7|319
1746619200000|2025-05-07 12:00:00|36818.7|36811.7|36761.2|36754.2|36838.7|36831.7|36748.7|36741.7|393
1746622800000|2025-05-07 13:00:00|36758.7|36751.7|36716.2|36709.2|36761.2|36754.2|36626.2|36619.2|1315
1746626400000|2025-05-07 14:00:00|36718.7|36711.7|36708.7|36701.7|36798.7|36791.7|36686.2|36679.2|825
1746630000000|2025-05-07 15:00:00|36711.2|36704.2|36773.7|36766.7|36788.7|36781.7|36676.2|36669.2|847
1746633600000|2025-05-07 16:00:00|36771.2|36764.2|36803.7|36796.7|36816.2|36809.2|36713.7|36706.7|738
1746637200000|2025-05-07 17:00:00|36801.2|36794.2|36841.2|36834.2|36871.2|36864.2|36751.2|36744.2|2127
1746640800000|2025-05-07 18:00:00|36836.2|36829.2|36866.2|36859.2|36888.7|36881.7|36571.2|36564.2|2129
1746644400000|2025-05-07 19:00:00|36863.7|36856.7|36938.7|36931.7|37066.2|37059.2|36718.7|36711.7|3213
1746648000000|2025-05-07 20:00:00|36943.7|36936.7|36963.7|36956.7|36986.2|36979.2|36878.7|36871.7|486
1746651600000|2025-05-07 21:00:00|36966.2|36959.2|36936.7|36906.7|36966.2|36959.2|36901.2|36894.2|12005
1746655200000|2025-05-07 22:00:00|36919.8|36889.8|36940.7|36925.7|36948.2|36933.2|36835.7|36820.7|94
1746658800000|2025-05-07 23:00:00|36943.2|36928.2|36931.7|36924.7|36950.7|36937.2|36801.7|36794.7|9207
1746662400000|2025-05-08 00:00:00|36946.7|36939.7|36851.7|36844.7|37014.2|37007.2|36689.2|36682.2|2947
1746666000000|2025-05-08 01:00:00|36854.2|36847.2|36906.7|36899.7|36989.2|36982.2|36786.7|36779.7|1663
1746669600000|2025-05-08 02:00:00|36909.2|36902.2|37049.1|37042.1|37059.1|37052.1|36906.7|36899.7|723
1746673200000|2025-05-08 03:00:00|37051.6|37044.6|37019.1|37012.1|37111.6|37104.6|37019.1|37012.1|1093
1746676800000|2025-05-08 04:00:00|37016.6|37009.6|37056.6|37049.6|37059.1|37052.1|36981.6|36974.6|774
1746680400000|2025-05-08 05:00:00|37054.1|37047.1|37061.6|37054.6|37079.1|37072.1|37029.1|37022.1|672
1746684000000|2025-05-08 06:00:00|37064.1|37057.1|37129.1|37122.1|37144.1|37137.1|37024.1|37017.1|1968
1746687600000|2025-05-08 07:00:00|37134.1|37127.1|37139.1|37132.1|37189.1|37182.1|37124.1|37117.1|666
1746691200000|2025-05-08 08:00:00|37136.6|37129.6|37304.1|37297.1|37311.6|37304.6|37129.1|37122.1|1015
1746694800000|2025-05-08 09:00:00|37306.6|37299.6|37394.1|37387.1|37409.1|37402.1|37304.1|37297.1|527
1746698400000|2025-05-08 10:00:00|37396.6|37389.6|37424.1|37417.1|37439.1|37432.1|37364.1|37357.1|651
1746702000000|2025-05-08 11:00:00|37421.6|37414.6|37371.6|37364.6|37434.1|37427.1|37349.1|37342.1|514
1746705600000|2025-05-08 12:00:00|37369.1|37362.1|37321.6|37314.6|37424.1|37417.1|37259.1|37252.1|1064
1746709200000|2025-05-08 13:00:00|37319.1|37312.1|37236.6|37229.6|37331.6|37324.6|37194.1|37187.1|1022
1746712800000|2025-05-08 14:00:00|37234.1|37227.1|37266.6|37259.6|37361.6|37354.6|37164.1|37157.1|1563
1746716400000|2025-05-08 15:00:00|37261.6|37254.6|37564.1|37557.1|37604.1|37597.1|37234.1|37227.1|3108
1746720000000|2025-05-08 16:00:00|37561.6|37554.6|37641.6|37634.6|37659.1|37652.1|37556.6|37549.6|726
1746723600000|2025-05-08 17:00:00|37639.1|37632.1|37539.1|37532.1|37646.6|37639.6|37534.1|37527.1|880
1746727200000|2025-05-08 18:00:00|37536.6|37529.6|37586.6|37579.6|37619.1|37612.1|37526.6|37519.6|619
1746730800000|2025-05-08 19:00:00|37584.1|37577.1|37466.6|37459.6|37669.1|37662.1|37449.1|37442.1|1711
1746734400000|2025-05-08 20:00:00|37469.1|37462.1|37466.6|37459.6|37501.6|37494.6|37436.6|37429.6|637
1746738000000|2025-05-08 21:00:00|37464.1|37457.1|37488.2|37458.2|37489.3|37464.6|37461.6|37444.4|13271
1746741600000|2025-05-08 22:00:00|37488|37458|37443.1|37428.1|37490.7|37475.6|37438.1|37423.1|129
1746745200000|2025-05-08 23:00:00|37440.6|37425.6|37441.6|37434.6|37480.6|37465.6|37371.6|37364.6|9246
1746748800000|2025-05-09 00:00:00|37486.6|37479.6|37291.6|37284.6|37491.6|37484.6|37271.6|37264.6|3728
1746752400000|2025-05-09 01:00:00|37289.1|37282.1|37434.4|37427.4|37444.4|37437.4|37266.6|37259.6|1104
1746756000000|2025-05-09 02:00:00|37436.9|37429.9|37454.4|37447.4|37521.9|37514.9|37421.9|37414.9|1081
1746759600000|2025-05-09 03:00:00|37451.9|37444.9|37436.9|37429.9|37479.4|37472.4|37389.4|37382.4|933
1746763200000|2025-05-09 04:00:00|37439.4|37432.4|37499.4|37492.4|37521.9|37514.9|37399.4|37392.4|784
1746766800000|2025-05-09 05:00:00|37496.9|37489.9|37549.4|37542.4|37574.4|37567.4|37479.4|37472.4|1555
1746770400000|2025-05-09 06:00:00|37546.9|37539.9|37499.4|37492.4|37571.9|37564.9|37441.9|37434.9|2494
1746774000000|2025-05-09 07:00:00|37501.9|37494.9|37534.4|37527.4|37599.4|37592.4|37469.4|37462.4|1478
1746777600000|2025-05-09 08:00:00|37531.9|37524.9|37379.4|37372.4|37541.9|37534.9|37379.4|37372.4|955
1746781200000|2025-05-09 09:00:00|37381.9|37374.9|37466.9|37459.9|37471.9|37464.9|37381.9|37374.9|361
1746784800000|2025-05-09 10:00:00|37469.4|37462.4|37549.4|37542.4|37554.4|37547.4|37461.9|37454.9|497
1746788400000|2025-05-09 11:00:00|37551.9|37544.9|37506.9|37499.9|37661.9|37654.9|37461.9|37454.9|1591
1746792000000|2025-05-09 12:00:00|37504.4|37497.4|37559.4|37552.4|37589.4|37582.4|37501.9|37494.9|285
1746795600000|2025-05-09 13:00:00|37561.9|37554.9|37541.9|37534.9|37604.4|37597.4|37479.4|37472.4|852
1746799200000|2025-05-09 14:00:00|37539.4|37532.4|37429.4|37422.4|37579.4|37572.4|37349.4|37342.4|954
1746802800000|2025-05-09 15:00:00|37431.9|37424.9|37469.4|37462.4|37469.4|37462.4|37389.4|37382.4|1153
1746806400000|2025-05-09 16:00:00|37466.9|37459.9|37329.4|37322.4|37471.9|37464.9|37311.9|37304.9|888
1746810000000|2025-05-09 17:00:00|37326.9|37319.9|37441.9|37434.9|37449.4|37442.4|37294.4|37287.4|1084
1746813600000|2025-05-09 18:00:00|37439.4|37432.4|37441.9|37434.9|37459.4|37452.4|37389.4|37382.4|826
1746817200000|2025-05-09 19:00:00|37444.4|37437.4|37454.4|37447.4|37484.4|37477.4|37404.4|37397.4|847
1746820800000|2025-05-09 20:00:00|37451.9|37444.9|37474.4|37467.4|37484.4|37477.4|37434.4|37427.4|466
1747000800000|2025-05-11 22:00:00|37913.4|37898.4|37803.4|37788.4|37933.4|37918.4|37775.9|37760.9|707
1747004400000|2025-05-11 23:00:00|37808.4|37793.4|37721.9|37714.9|37873.4|37858.4|37719.4|37712.4|5501
1747008000000|2025-05-12 00:00:00|37726.9|37719.9|37566.9|37559.9|37736.9|37729.9|37566.9|37559.9|2252
1747011600000|2025-05-12 01:00:00|37569.4|37562.4|37603.2|37596.2|37671.9|37664.9|37561.9|37554.9|1214
1747015200000|2025-05-12 02:00:00|37600.7|37593.7|37495.7|37488.7|37613.2|37606.2|37495.7|37488.7|725
1747018800000|2025-05-12 03:00:00|37490.7|37483.7|37460.7|37453.7|37513.2|37506.2|37430.7|37423.7|878
1747022400000|2025-05-12 04:00:00|37455.7|37448.7|37603.2|37596.2|37615.7|37608.7|37435.7|37428.7|1266
1747026000000|2025-05-12 05:00:00|37600.7|37593.7|37675.7|37668.7|37685.7|37678.7|37590.7|37583.7|1133
1747029600000|2025-05-12 06:00:00|37673.2|37666.2|37670.7|37663.7|37715.7|37708.7|37620.7|37613.7|2425
1747033200000|2025-05-12 07:00:00|37668.2|37661.2|38180.7|38173.7|38340.7|38333.7|37668.2|37661.2|5658
1747036800000|2025-05-12 08:00:00|38185.7|38178.7|38330.7|38323.7|38360.7|38353.7|38143.2|38136.2|2387
1747040400000|2025-05-12 09:00:00|38335.7|38328.7|38470.7|38463.7|38480.7|38473.7|38328.2|38321.2|1174
1747044000000|2025-05-12 10:00:00|38473.2|38466.2|38590.7|38583.7|38603.2|38596.2|38410.7|38403.7|1284
1747047600000|2025-05-12 11:00:00|38588.2|38581.2|38423.2|38416.2|38598.2|38591.2|38400.7|38393.7|916
1747051200000|2025-05-12 12:00:00|38425.7|38418.7|38463.2|38456.2|38528.2|38521.2|38423.2|38416.2|687
1747054800000|2025-05-12 13:00:00|38465.7|38458.7|38433.2|38426.2|38515.7|38508.7|38360.7|38353.7|2046
1747058400000|2025-05-12 14:00:00|38438.2|38431.2|38560.7|38553.7|38630.7|38623.7|38423.2|38416.2|1815
1747062000000|2025-05-12 15:00:00|38565.7|38558.7|38553.2|38546.2|38630.7|38623.7|38510.7|38503.7|2054
1747065600000|2025-05-12 16:00:00|38555.7|38548.7|38700.7|38693.7|38710.7|38703.7|38540.7|38533.7|1036
1747069200000|2025-05-12 17:00:00|38703.2|38696.2|38730.7|38723.7|38780.7|38773.7|38695.7|38688.7|913
1747072800000|2025-05-12 18:00:00|38733.2|38726.2|38693.2|38686.2|38768.2|38761.2|38680.7|38673.7|1461
1747076400000|2025-05-12 19:00:00|38695.7|38688.7|38743.2|38736.2|38755.7|38748.7|38638.2|38631.2|1591
1747080000000|2025-05-12 20:00:00|38740.7|38733.7|38720.7|38713.7|38775.7|38768.7|38718.2|38711.2|995
1747083600000|2025-05-12 21:00:00|38718.2|38711.2|38734.2|38704.2|38734.7|38713.7|38703.2|38696.2|19279
1747087200000|2025-05-12 22:00:00|38734.3|38704.3|38705.3|38690.3|38755.3|38740.3|38690.3|38675.3|157
1747090800000|2025-05-12 23:00:00|38702.8|38687.8|38541.3|38534.3|38766.3|38759.3|38538.8|38531.8|12018
1747094400000|2025-05-13 00:00:00|38528.8|38521.8|38328.8|38321.8|38553.8|38546.8|38313.8|38306.8|3279
1747098000000|2025-05-13 01:00:00|38333.8|38326.8|38271.3|38264.3|38386.3|38379.3|38266.3|38259.3|1573
1747101600000|2025-05-13 02:00:00|38268.8|38261.8|38301.3|38294.3|38318.8|38311.8|38248.8|38241.8|868
1747105200000|2025-05-13 03:00:00|38303.8|38296.8|38273.8|38266.8|38316.3|38309.3|38248.8|38241.8|742
1747108800000|2025-05-13 04:00:00|38271.3|38264.3|38341.3|38334.3|38391.3|38384.3|38251.3|38244.3|1112
1747112400000|2025-05-13 05:00:00|38338.8|38331.8|38316.3|38309.3|38356.3|38349.3|38286.3|38279.3|1559
1747116000000|2025-05-13 06:00:00|38321.3|38314.3|38178.8|38171.8|38331.3|38324.3|38161.3|38154.3|3252
1747119600000|2025-05-13 07:00:00|38181.3|38174.3|38171.3|38164.3|38236.3|38229.3|38126.3|38119.3|1716
1747123200000|2025-05-13 08:00:00|38176.3|38169.3|38031.3|38024.3|38176.3|38169.3|38016.3|38009.3|1422
1747126800000|2025-05-13 09:00:00|38028.8|38021.8|38108.8|38101.8|38108.8|38101.8|38016.3|38009.3|442
1747130400000|2025-05-13 10:00:00|38106.3|38099.3|38083.8|38076.8|38131.3|38124.3|38081.3|38074.3|359
1747134000000|2025-05-13 11:00:00|38086.3|38079.3|38091.3|38084.3|38121.3|38114.3|38066.3|38059.3|1386
1747137600000|2025-05-13 12:00:00|38096.3|38089.3|38201.3|38194.3|38223.8|38216.8|38083.8|38076.8|785
1747141200000|2025-05-13 13:00:00|38198.8|38191.8|38303.8|38296.8|38323.8|38316.8|38151.3|38144.3|1426
1747144800000|2025-05-13 14:00:00|38306.3|38299.3|38341.3|38334.3|38401.3|38394.3|38293.8|38286.8|1013
1747148400000|2025-05-13 15:00:00|38336.3|38329.3|38396.3|38389.3|38436.3|38429.3|38321.3|38314.3|1412
1747152000000|2025-05-13 16:00:00|38398.8|38391.8|38416.3|38409.3|38436.3|38429.3|38343.8|38336.8|833
1747155600000|2025-05-13 17:00:00|38421.3|38414.3|38418.8|38411.8|38486.3|38479.3|38411.3|38404.3|1538
1747159200000|2025-05-13 18:00:00|38421.3|38414.3|38436.3|38429.3|38456.3|38449.3|38391.3|38384.3|868
1747162800000|2025-05-13 19:00:00|38438.8|38431.8|38351.3|38344.3|38461.3|38454.3|38346.3|38339.3|2139
1747166400000|2025-05-13 20:00:00|38356.3|38349.3|38331.3|38324.3|38366.3|38359.3|38291.3|38284.3|672
1747170000000|2025-05-13 21:00:00|38328.8|38321.8|38329.8|38299.8|38334.3|38321.8|38311.3|38288|16895
1747173600000|2025-05-13 22:00:00|38329.6|38299.6|38328.1|38313.1|38348.1|38333.1|38300.6|38285.6|62
1747177200000|2025-05-13 23:00:00|38330.6|38315.6|38336.6|38329.6|38384.1|38377.1|38271.6|38264.6|8597
1747180800000|2025-05-14 00:00:00|38339.1|38332.1|38011.6|38004.6|38374.1|38367.1|37996.6|37989.6|2682
1747184400000|2025-05-14 01:00:00|38014.1|38007.1|37986.6|37979.6|38021.6|38014.6|37871.6|37864.6|1939
1747188000000|2025-05-14 02:00:00|37989.1|37982.1|37886.6|37879.6|38011.6|38004.6|37869.1|37862.1|834
1747191600000|2025-05-14 03:00:00|37884.1|37877.1|37916.6|37909.6|37969.1|37962.1|37854.1|37847.1|991
1747195200000|2025-05-14 04:00:00|37919.1|37912.1|38034.1|38027.1|38039.1|38032.1|37901.6|37894.6|693
1747198800000|2025-05-14 05:00:00|38031.6|38024.6|38131.6|38124.6|38149.1|38142.1|38021.6|38014.6|1048
1747202400000|2025-05-14 06:00:00|38129.1|38122.1|38166.6|38159.6|38191.6|38184.6|38081.6|38074.6|2237
1747206000000|2025-05-14 07:00:00|38164.1|38157.1|38161.6|38154.6|38236.6|38229.6|38139.1|38132.1|822
1747209600000|2025-05-14 08:00:00|38164.1|38157.1|38016.6|38009.6|38184.1|38177.1|38014.1|38007.1|1193
1747213200000|2025-05-14 09:00:00|38014.1|38007.1|37911.6|37904.6|38016.6|38009.6|37871.6|37864.6|1818
1747216800000|2025-05-14 10:00:00|37906.6|37899.6|37921.6|37914.6|37961.6|37954.6|37876.6|37869.6|455
1747220400000|2025-05-14 11:00:00|37924.1|37917.1|38009.1|38002.1|38019.1|38012.1|37924.1|37917.1|618
1747224000000|2025-05-14 12:00:00|38006.6|37999.6|38001.6|37994.6|38071.6|38064.6|37966.6|37959.6|463
1747227600000|2025-05-14 13:00:00|37999.1|37992.1|37831.6|37824.6|38041.6|38034.6|37761.6|37754.6|1937
1747231200000|2025-05-14 14:00:00|37836.6|37829.6|37771.6|37764.6|37856.6|37849.6|37726.6|37719.6|1293
1747234800000|2025-05-14 15:00:00|37776.6|37769.6|37706.6|37699.6|37776.6|37769.6|37649.1|37642.1|1939
1747238400000|2025-05-14 16:00:00|37704.1|37697.1|37716.6|37709.6|37759.1|37752.1|37686.6|37679.6|1009
1747242000000|2025-05-14 17:00:00|37709.1|37702.1|37679.1|37672.1|37736.6|37729.6|37584.1|37577.1|1155
1747245600000|2025-05-14 18:00:00|37681.6|37674.6|37686.6|37679.6|37711.6|37704.6|37646.6|37639.6|646
1747249200000|2025-05-14 19:00:00|37684.1|37677.1|37711.6|37704.6|37731.6|37724.6|37646.6|37639.6|1396
1747252800000|2025-05-14 20:00:00|37709.1|37702.1|37634.1|37627.1|37719.1|37712.1|37634.1|37627.1|546
1747256400000|2025-05-14 21:00:00|37631.6|37624.6|37642.5|37612.5|37711.6|37704.6|37631.6|37611.7|13785
1747260000000|2025-05-14 22:00:00|37656|37626|37653.5|37638.5|37660.4|37643.5|37598.5|37583.5|279
1747263600000|2025-05-14 23:00:00|37651|37636|37769.5|37762.5|37774.5|37767.5|37577|37566|7304
1747267200000|2025-05-15 00:00:00|37777|37770|37724.5|37717.5|37872|37865|37684.5|37677.5|2280
1747270800000|2025-05-15 01:00:00|37727|37720|37682|37675|37809.5|37802.5|37677|37670|890
1747274400000|2025-05-15 02:00:00|37684.5|37677.5|37692|37685|37737|37730|37652|37645|583
1747278000000|2025-05-15 03:00:00|37689.5|37682.5|37712|37705|37727|37720|37632|37625|475
1747281600000|2025-05-15 04:00:00|37714.5|37707.5|37787|37780|37787|37780|37707|37700|508
1747285200000|2025-05-15 05:00:00|37792|37785|37762|37755|37827|37820|37714.5|37707.5|875
1747288800000|2025-05-15 06:00:00|37764.5|37757.5|37692|37685|37817|37810|37677|37670|2779
1747292400000|2025-05-15 07:00:00|37689.5|37682.5|37657|37650|37752|37745|37604.5|37597.5|1319
1747296000000|2025-05-15 08:00:00|37654.5|37647.5|37592|37585|37714.5|37707.5|37582|37575|661
1747299600000|2025-05-15 09:00:00|37589.5|37582.5|37669.5|37662.5|37674.5|37667.5|37587|37580|316
1747303200000|2025-05-15 10:00:00|37672|37665|37662|37655|37672|37665|37627|37620|180
1747306800000|2025-05-15 11:00:00|37659.5|37652.5|37687|37680|37734.5|37727.5|37657|37650|688
1747310400000|2025-05-15 12:00:00|37682|37675|37687|37680|37747|37740|37614.5|37607.5|517
1747314000000|2025-05-15 13:00:00|37689.5|37682.5|37689.5|37682.5|37742|37735|37629.5|37622.5|787
1747317600000|2025-05-15 14:00:00|37692|37685|37697|37690|37737|37730|37629.5|37622.5|982
1747321200000|2025-05-15 15:00:00|37692|37685|37767|37760|37807|37800|37684.5|37677.5|1098
1747324800000|2025-05-15 16:00:00|37769.5|37762.5|37822|37815|37824.5|37817.5|37717|37710|599
1747328400000|2025-05-15 17:00:00|37824.5|37817.5|37772|37765|37837|37830|37764.5|37757.5|497
1747332000000|2025-05-15 18:00:00|37769.5|37762.5|37722|37715|37772|37765|37697|37690|756
1747335600000|2025-05-15 19:00:00|37724.5|37717.5|37767|37760|37767|37760|37644.5|37637.5|1238
1747339200000|2025-05-15 20:00:00|37754.5|37747.5|37809.5|37802.5|37809.5|37802.5|37752|37745|704
1747342800000|2025-05-15 21:00:00|37807|37800|37807.1|37777.1|37807.6|37800|37779.5|37770.8|13040
1747346400000|2025-05-15 22:00:00|37805.8|37775.8|37744|37729|37805.8|37775.8|37741.5|37726.5|101
1747350000000|2025-05-15 23:00:00|37741.5|37726.5|37755|37748|37820|37813|37720|37713|4608
1747353600000|2025-05-16 00:00:00|37765|37758|37527.5|37520.5|37767.5|37760.5|37512.5|37505.5|2160
1747357200000|2025-05-16 01:00:00|37522.5|37515.5|37565|37558|37630|37623|37477.5|37470.5|1119
1747360800000|2025-05-16 02:00:00|37562.5|37555.5|37700|37693|37705|37698|37550|37543|646
1747364400000|2025-05-16 03:00:00|37697.5|37690.5|37655.2|37648.2|37707.5|37700.5|37612.7|37605.7|744
1747368000000|2025-05-16 04:00:00|37652.7|37645.7|37767.7|37760.7|37787.7|37780.7|37640.2|37633.2|628
1747371600000|2025-05-16 05:00:00|37772.7|37765.7|37737.7|37730.7|37775.2|37768.2|37707.7|37700.7|737
1747375200000|2025-05-16 06:00:00|37740.2|37733.2|37747.7|37740.7|37792.7|37785.7|37732.7|37725.7|1919
1747378800000|2025-05-16 07:00:00|37745.2|37738.2|37817.7|37810.7|37817.7|37810.7|37717.7|37710.7|834
1747382400000|2025-05-16 08:00:00|37822.7|37815.7|37847.7|37840.7|37877.7|37870.7|37812.7|37805.7|633
1747386000000|2025-05-16 09:00:00|37850.2|37843.2|37850.2|37843.2|37867.7|37860.7|37820.2|37813.2|353
1747389600000|2025-05-16 10:00:00|37847.7|37840.7|37897.7|37890.7|37922.7|37915.7|37827.7|37820.7|505
1747393200000|2025-05-16 11:00:00|37902.7|37895.7|37915.2|37908.2|37922.7|37915.7|37880.2|37873.2|402
1747396800000|2025-05-16 12:00:00|37917.7|37910.7|37795.2|37788.2|37922.7|37915.7|37787.7|37780.7|497
1747400400000|2025-05-16 13:00:00|37792.7|37785.7|37812.7|37805.7|37830.2|37823.2|37752.7|37745.7|799
1747404000000|2025-05-16 14:00:00|37810.2|37803.2|37852.7|37845.7|37902.7|37895.7|37745.2|37738.2|1448
1747407600000|2025-05-16 15:00:00|37855.2|37848.2|37895.2|37888.2|37902.7|37895.7|37842.7|37835.7|576
1747411200000|2025-05-16 16:00:00|37892.7|37885.7|37902.7|37895.7|37930.2|37923.2|37882.7|37875.7|564
1747414800000|2025-05-16 17:00:00|37900.2|37893.2|37917.7|37910.7|37977.7|37970.7|37890.2|37883.2|897
1747418400000|2025-05-16 18:00:00|37920.2|37913.2|37932.7|37925.7|37947.7|37940.7|37910.2|37903.2|411
1747422000000|2025-05-16 19:00:00|37935.2|37928.2|37980.2|37973.2|37987.7|37980.7|37925.2|37918.2|941
1747425600000|2025-05-16 20:00:00|37982.7|37975.7|37792.7|37785.7|37982.7|37975.7|37792.7|37785.7|761
1747605600000|2025-05-18 22:00:00|37614.7|37599.7|37689.7|37674.7|37787.2|37772.2|37594.7|37579.7|486
1747609200000|2025-05-18 23:00:00|37687.2|37672.2|37598.2|37591.2|37698.2|37691.2|37568.2|37561.2|4000
1747612800000|2025-05-19 00:00:00|37613.2|37606.2|37618.2|37611.2|37648.2|37641.2|37500.7|37493.7|2542
1747616400000|2025-05-19 01:00:00|37620.7|37613.7|37555.7|37548.7|37655.7|37648.7|37550.7|37543.7|726
1747620000000|2025-05-19 02:00:00|37553.2|37546.2|37613.2|37606.2|37655.7|37648.7|37525.7|37518.7|519
1747623600000|2025-05-19 03:00:00|37610.7|37603.7|37470.7|37463.7|37613.2|37606.2|37458.2|37451.2|908
1747627200000|2025-05-19 04:00:00|37473.2|37466.2|37488.2|37481.2|37503.2|37496.2|37448.2|37441.2|533
1747630800000|2025-05-19 05:00:00|37485.7|37478.7|37483.2|37476.2|37508.2|37501.2|37458.2|37451.2|665
1747634400000|2025-05-19 06:00:00|37478.2|37471.2|37378.2|37371.2|37528.2|37521.2|37343.2|37336.2|2874
1747638000000|2025-05-19 07:00:00|37383.2|37376.2|37400.7|37393.7|37443.2|37436.2|37365.7|37358.7|926
1747641600000|2025-05-19 08:00:00|37398.2|37391.2|37323.2|37316.2|37435.7|37428.7|37313.2|37306.2|751
1747645200000|2025-05-19 09:00:00|37325.7|37318.7|37315.7|37308.7|37358.2|37351.2|37278.2|37271.2|348
1747648800000|2025-05-19 10:00:00|37318.2|37311.2|37298.2|37291.2|37318.2|37311.2|37238.2|37231.2|778
1747652400000|2025-05-19 11:00:00|37300.7|37293.7|37338.2|37331.2|37358.2|37351.2|37293.2|37286.2|242
1747656000000|2025-05-19 12:00:00|37335.7|37328.7|37318.2|37311.2|37348.2|37341.2|37273.2|37266.2|589
1747659600000|2025-05-19 13:00:00|37315.7|37308.7|37455.7|37448.7|37480.7|37473.7|37235.7|37228.7|1383
1747663200000|2025-05-19 14:00:00|37453.2|37446.2|37435.7|37428.7|37548.2|37541.2|37423.2|37416.2|1085
1747666800000|2025-05-19 15:00:00|37438.2|37431.2|37495.7|37488.7|37515.7|37508.7|37418.2|37411.2|1098
1747670400000|2025-05-19 16:00:00|37498.2|37491.2|37573.2|37566.2|37583.2|37576.2|37488.2|37481.2|687
1747674000000|2025-05-19 17:00:00|37570.7|37563.7|37538.2|37531.2|37608.2|37601.2|37538.2|37531.2|979
1747677600000|2025-05-19 18:00:00|37535.7|37528.7|37523.2|37516.2|37543.2|37536.2|37483.2|37476.2|950
1747681200000|2025-05-19 19:00:00|37525.7|37518.7|37588.2|37581.2|37598.2|37591.2|37453.2|37446.2|1384
1747684800000|2025-05-19 20:00:00|37583.2|37576.2|37493.2|37486.2|37583.2|37576.2|37493.2|37486.2|456
1747688400000|2025-05-19 21:00:00|37490.7|37483.7|37585.1|37555.1|37591.7|37561.7|37490.7|37483.7|11991
1747692000000|2025-05-19 22:00:00|37583.2|37553.2|37586.2|37571.2|37586.2|37571.2|37543.7|37528.7|22
1747695600000|2025-05-19 23:00:00|37588.7|37573.7|37722.2|37715.2|37727.2|37720.2|37576.2|37561.2|6555
1747699200000|2025-05-20 00:00:00|37739.7|37732.7|37832.2|37825.2|37932.2|37925.2|37732.2|37725.2|3338
1747702800000|2025-05-20 01:00:00|37829.7|37822.7|37707.2|37700.2|37829.7|37822.7|37659.7|37652.7|1389
1747706400000|2025-05-20 02:00:00|37709.7|37702.7|37702.2|37695.2|37737.2|37730.2|37659.7|37652.7|526
1747710000000|2025-05-20 03:00:00|37699.7|37692.7|37642.2|37635.2|37704.7|37697.7|37609.7|37602.7|804
1747713600000|2025-05-20 04:00:00|37644.7|37637.7|37629.7|37622.7|37644.7|37637.7|37574.7|37567.7|551
1747717200000|2025-05-20 05:00:00|37624.7|37617.7|37489.7|37482.7|37689.7|37682.7|37479.7|37472.7|1055
1747720800000|2025-05-20 06:00:00|37492.2|37485.2|37524.7|37517.7|37544.7|37537.7|37464.7|37457.7|1870
1747724400000|2025-05-20 07:00:00|37527.2|37520.2|37439.7|37432.7|37537.2|37530.2|37389.7|37382.7|1108
1747728000000|2025-05-20 08:00:00|37442.2|37435.2|37519.7|37512.7|37549.7|37542.7|37442.2|37435.2|906
1747731600000|2025-05-20 09:00:00|37522.2|37515.2|37499.7|37492.7|37532.2|37525.2|37482.2|37475.2|572
1747735200000|2025-05-20 10:00:00|37504.7|37497.7|37544.7|37537.7|37544.7|37537.7|37482.2|37475.2|197
1747738800000|2025-05-20 11:00:00|37547.2|37540.2|37589.7|37582.7|37609.7|37602.7|37524.7|37517.7|471
1747742400000|2025-05-20 12:00:00|37587.2|37580.2|37622.2|37615.2|37629.7|37622.7|37579.7|37572.7|319
1747746000000|2025-05-20 13:00:00|37624.7|37617.7|37602.2|37595.2|37664.7|37657.7|37587.2|37580.2|1254
1747749600000|2025-05-20 14:00:00|37604.7|37597.7|37564.7|37557.7|37649.7|37642.7|37547.2|37540.2|1247
1747753200000|2025-05-20 15:00:00|37562.2|37555.2|37614.7|37607.7|37619.7|37612.7|37537.2|37530.2|1191
1747756800000|2025-05-20 16:00:00|37617.2|37610.2|37687.2|37680.2|37694.7|37687.7|37572.2|37565.2|535
1747760400000|2025-05-20 17:00:00|37684.7|37677.7|37629.7|37622.7|37707.2|37700.2|37609.7|37602.7|714
1747764000000|2025-05-20 18:00:00|37632.2|37625.2|37524.7|37517.7|37639.7|37632.7|37492.2|37485.2|1021
1747767600000|2025-05-20 19:00:00|37519.7|37512.7|37614.7|37607.7|37614.7|37607.7|37469.7|37462.7|1169
1747771200000|2025-05-20 20:00:00|37612.2|37605.2|37617.2|37610.2|37617.2|37610.2|37559.7|37552.7|329
1747774800000|2025-05-20 21:00:00|37619.7|37612.7|37598.8|37568.8|37619.7|37612.7|37589.7|37567|14415
1747778400000|2025-05-20 22:00:00|37598.6|37568.6|37526.7|37511.7|37599.2|37581.7|37461.7|37446.7|114
1747782000000|2025-05-20 23:00:00|37524.2|37509.2|37620.2|37613.2|37620.2|37613.2|37521.7|37506.7|4487
1747785600000|2025-05-21 00:00:00|37610.2|37603.2|37477.7|37470.7|37662.7|37655.7|37475.2|37468.2|1926
1747789200000|2025-05-21 01:00:00|37475.2|37468.2|37455.2|37448.2|37502.7|37495.7|37417.7|37410.7|992
1747792800000|2025-05-21 02:00:00|37452.7|37445.7|37455.2|37448.2|37502.7|37495.7|37445.2|37438.2|362
1747796400000|2025-05-21 03:00:00|37457.7|37450.7|37457.7|37450.7|37477.7|37470.7|37412.7|37405.7|422
1747800000000|2025-05-21 04:00:00|37460.2|37453.2|37410.2|37403.2|37465.2|37458.2|37387.7|37380.7|590
1747803600000|2025-05-21 05:00:00|37415.2|37408.2|37327.7|37320.7|37432.7|37425.7|37322.7|37315.7|865
1747807200000|2025-05-21 06:00:00|37325.2|37318.2|37265.2|37258.2|37347.7|37340.7|37242.7|37235.7|2650
1747810800000|2025-05-21 07:00:00|37262.7|37255.7|37330.2|37323.2|37347.7|37340.7|37262.7|37255.7|546
1747814400000|2025-05-21 08:00:00|37327.7|37320.7|37330.2|37323.2|37350.2|37343.2|37285.2|37278.2|459
1747818000000|2025-05-21 09:00:00|37332.7|37325.7|37225.2|37218.2|37360.2|37353.2|37212.7|37205.7|391
1747821600000|2025-05-21 10:00:00|37222.7|37215.7|37220.2|37213.2|37232.7|37225.7|37130.2|37123.2|409
1747825200000|2025-05-21 11:00:00|37225.2|37218.2|37242.7|37235.7|37270.2|37263.2|37195.2|37188.2|396
1747828800000|2025-05-21 12:00:00|37245.2|37238.2|37167.7|37160.7|37245.2|37238.2|37150.2|37143.2|294
1747832400000|2025-05-21 13:00:00|37170.2|37163.2|37230.2|37223.2|37272.7|37265.7|37135.2|37128.2|1103
1747836000000|2025-05-21 14:00:00|37235.2|37228.2|37255.2|37248.2|37317.7|37310.7|37175.2|37168.2|1555
1747839600000|2025-05-21 15:00:00|37250.2|37243.2|37295.2|37288.2|37330.2|37323.2|37240.2|37233.2|1418
1747843200000|2025-05-21 16:00:00|37292.7|37285.7|37305.2|37298.2|37362.7|37355.7|37280.2|37273.2|812
1747846800000|2025-05-21 17:00:00|37307.7|37300.7|37030.2|37023.2|37312.7|37305.7|36830.2|36823.2|3138
1747850400000|2025-05-21 18:00:00|37032.7|37025.7|36937.7|36930.7|37050.2|37043.2|36925.2|36918.2|1392
1747854000000|2025-05-21 19:00:00|36945.2|36938.2|36905.2|36898.2|36980.2|36973.2|36840.2|36833.2|1624
1747857600000|2025-05-21 20:00:00|36910.2|36903.2|36832.7|36825.7|36910.2|36903.2|36815.2|36808.2|835
1747861200000|2025-05-21 21:00:00|36830.2|36823.2|36875.8|36845.8|36888.6|36863.2|36830.2|36823.2|13778
1747864800000|2025-05-21 22:00:00|36868|36838|36918.1|36903.1|36943.1|36928.1|36845.6|36830.6|224
1747868400000|2025-05-21 23:00:00|36920.6|36905.6|36894.1|36887.1|36939.1|36932.1|36874.1|36867.1|734
1747872000000|2025-05-22 00:00:00|36914.1|36907.1|37069.1|37062.1|37086.6|37079.6|36834.1|36827.1|2777
1747875600000|2025-05-22 01:00:00|37071.6|37064.6|36971.6|36964.6|37104.1|37097.1|36966.6|36959.6|1123
1747879200000|2025-05-22 02:00:00|36969.1|36962.1|36929.1|36922.1|37041.6|37034.6|36916.6|36909.6|541
1747882800000|2025-05-22 03:00:00|36926.6|36919.6|36934.1|36927.1|36961.6|36954.6|36896.6|36889.6|798
1747886400000|2025-05-22 04:00:00|36931.6|36924.6|36931.6|36924.6|36931.6|36924.6|36856.6|36849.6|626
1747890000000|2025-05-22 05:00:00|36926.6|36919.6|37019.1|37012.1|37026.6|37019.6|36886.6|36879.6|661
1747893600000|2025-05-22 06:00:00|37016.6|37009.6|37016.6|37009.6|37044.1|37037.1|36946.6|36939.6|2324
1747897200000|2025-05-22 07:00:00|37021.6|37014.6|36901.6|36894.6|37051.6|37044.6|36856.6|36849.6|1004
1747900800000|2025-05-22 08:00:00|36896.6|36889.6|36959.1|36952.1|36996.6|36989.6|36839.1|36832.1|966
1747904400000|2025-05-22 09:00:00|36961.6|36954.6|36919.1|36912.1|36971.6|36964.6|36889.1|36882.1|355
1747908000000|2025-05-22 10:00:00|36916.6|36909.6|36896.6|36889.6|36936.6|36929.6|36851.6|36844.6|345
1747911600000|2025-05-22 11:00:00|36899.1|36892.1|36756.6|36749.6|36974.1|36967.1|36756.6|36749.6|636
1747915200000|2025-05-22 12:00:00|36761.6|36754.6|36824.1|36817.1|36831.6|36824.6|36699.1|36692.1|971
1747918800000|2025-05-22 13:00:00|36826.6|36819.6|36986.6|36979.6|36996.6|36989.6|36804.1|36797.1|1953
1747922400000|2025-05-22 14:00:00|36989.1|36982.1|37011.6|37004.6|37039.1|37032.1|36916.6|36909.6|1154
1747926000000|2025-05-22 15:00:00|37014.1|37007.1|37089.1|37082.1|37099.1|37092.1|37004.1|36997.1|1809
1747929600000|2025-05-22 16:00:00|37091.6|37084.6|37049.1|37042.1|37159.1|37152.1|37036.6|37029.6|797
1747933200000|2025-05-22 17:00:00|37051.6|37044.6|37176.6|37169.6|37201.6|37194.6|37036.6|37029.6|807
1747936800000|2025-05-22 18:00:00|37171.6|37164.6|37181.6|37174.6|37194.1|37187.1|37144.1|37137.1|653
1747940400000|2025-05-22 19:00:00|37179.1|37172.1|37046.6|37039.6|37206.6|37199.6|37021.6|37014.6|1258
1747944000000|2025-05-22 20:00:00|37051.6|37044.6|37161.6|37154.6|37161.6|37154.6|37026.6|37019.6|465
1747947600000|2025-05-22 21:00:00|37159.1|37152.1|37136.7|37106.7|37161.6|37154.6|37096.6|37089.6|11817
1747951200000|2025-05-22 22:00:00|37142.2|37112.2|37018.6|37003.6|37148.9|37118.9|37016.1|37001.1|113
1747954800000|2025-05-22 23:00:00|37016.1|37001.1|37114.6|37107.6|37119.6|37112.6|37001.1|36986.1|7096
1747958400000|2025-05-23 00:00:00|37117.1|37110.1|37277.1|37270.1|37299.6|37292.6|37109.6|37102.6|2515
1747962000000|2025-05-23 01:00:00|37274.6|37267.6|37242.1|37235.1|37382.1|37375.1|37224.6|37217.6|1612
1747965600000|2025-05-23 02:00:00|37244.6|37237.6|37242.1|37235.1|37297.1|37290.1|37229.6|37222.6|474
1747969200000|2025-05-23 03:00:00|37244.6|37237.6|37202.1|37195.1|37267.1|37260.1|37192.1|37185.1|457
1747972800000|2025-05-23 04:00:00|37199.6|37192.6|37152.1|37145.1|37212.1|37205.1|37124.6|37117.6|792
1747976400000|2025-05-23 05:00:00|37149.6|37142.6|37182.1|37175.1|37227.1|37220.1|37144.6|37137.6|679
1747980000000|2025-05-23 06:00:00|37179.6|37172.6|37164.6|37157.6|37197.1|37190.1|37107.1|37100.1|1879
1747983600000|2025-05-23 07:00:00|37167.1|37160.1|37212.1|37205.1|37267.1|37260.1|37164.6|37157.6|446
1747987200000|2025-05-23 08:00:00|37209.6|37202.6|37207.1|37200.1|37304.6|37297.6|37202.1|37195.1|527
1747990800000|2025-05-23 09:00:00|37209.6|37202.6|37214.6|37207.6|37229.6|37222.6|37124.6|37117.6|372
1747994400000|2025-05-23 10:00:00|37212.1|37205.1|37237.1|37230.1|37242.1|37235.1|37184.6|37177.6|282
1747998000000|2025-05-23 11:00:00|37234.6|37227.6|36629.6|36622.6|37244.6|37237.6|36597.1|36590.1|3357
1748001600000|2025-05-23 12:00:00|36634.6|36627.6|36539.6|36532.6|36702.1|36695.1|36457.1|36450.1|3472
1748005200000|2025-05-23 13:00:00|36542.1|36535.1|36702.1|36695.1|36744.6|36737.6|36462.1|36455.1|2233
1748008800000|2025-05-23 14:00:00|36704.6|36697.6|36719.6|36712.6|36792.1|36785.1|36672.1|36665.1|1592
1748012400000|2025-05-23 15:00:00|36722.1|36715.1|36754.6|36747.6|36859.6|36852.6|36697.1|36690.1|1750
1748016000000|2025-05-23 16:00:00|36757.1|36750.1|36822.1|36815.1|36854.6|36847.6|36754.6|36747.6|995
1748019600000|2025-05-23 17:00:00|36819.6|36812.6|36897.1|36890.1|36922.1|36915.1|36797.1|36790.1|1076
1748023200000|2025-05-23 18:00:00|36894.6|36887.6|36852.1|36845.1|36932.1|36925.1|36809.6|36802.6|785
1748026800000|2025-05-23 19:00:00|36849.6|36842.6|36849.6|36842.6|36904.6|36897.6|36804.6|36797.6|1387
1748030400000|2025-05-23 20:00:00|36847.1|36840.1|36873.6|36843.6|36873.6|36855.1|36782.1|36775.1|498
1748210400000|2025-05-25 22:00:00|36859.1|36844.1|37126.6|37111.6|37194.1|37179.1|36851.6|36836.6|373
1748214000000|2025-05-25 23:00:00|37124.1|37109.1|37225.1|37218.1|37242.6|37235.6|37082.6|37075.6|12348
1748217600000|2025-05-26 00:00:00|37220.1|37213.1|37417.6|37410.6|37425.1|37418.1|37162.6|37155.6|2463
1748221200000|2025-05-26 01:00:00|37412.6|37405.6|37412.6|37405.6|37500.1|37493.1|37365.1|37358.1|1001
1748224800000|2025-05-26 02:00:00|37415.1|37408.1|37282.6|37275.6|37415.1|37408.1|37267.6|37260.6|555
1748228400000|2025-05-26 03:00:00|37280.1|37273.1|37432.6|37425.6|37437.6|37430.6|37280.1|37273.1|654
1748232000000|2025-05-26 04:00:00|37435.1|37428.1|37465.1|37458.1|37490.1|37483.1|37417.6|37410.6|710
1748235600000|2025-05-26 05:00:00|37462.6|37455.6|37482.6|37475.6|37532.6|37525.6|37447.6|37440.6|667
1748239200000|2025-05-26 06:00:00|37480.1|37473.1|37592.6|37585.6|37617.6|37610.6|37472.6|37465.6|2506
1748242800000|2025-05-26 07:00:00|37597.6|37590.6|37567.6|37560.6|37607.6|37600.6|37517.6|37510.6|728
1748246400000|2025-05-26 08:00:00|37572.6|37565.6|37545.1|37538.1|37632.6|37625.6|37540.1|37533.1|547
1748250000000|2025-05-26 09:00:00|37540.1|37533.1|37617.6|37610.6|37622.6|37615.6|37540.1|37533.1|337
1748253600000|2025-05-26 10:00:00|37620.1|37613.1|37632.6|37625.6|37657.6|37650.6|37605.1|37598.1|190
1748257200000|2025-05-26 11:00:00|37630.1|37623.1|37627.6|37620.6|37650.1|37643.1|37612.6|37605.6|311
1748260800000|2025-05-26 12:00:00|37622.6|37615.6|37597.6|37590.6|37632.6|37625.6|37587.6|37580.6|125
1748264400000|2025-05-26 13:00:00|37600.1|37593.1|37582.6|37575.6|37637.6|37630.6|37582.6|37575.6|293
1748268000000|2025-05-26 14:00:00|37585.1|37578.1|37555.1|37548.1|37590.1|37583.1|37537.6|37530.6|309
1748271600000|2025-05-26 15:00:00|37557.6|37550.6|37592.6|37585.6|37592.6|37585.6|37517.6|37510.6|720
1748275200000|2025-05-26 16:00:00|37595.1|37588.1|37592.6|37585.6|37607.6|37600.6|37575.1|37568.1|108
1748278800000|2025-05-26 17:00:00|37590.1|37583.1|37575.1|37568.1|37590.1|37583.1|37567.6|37560.6|42
1748282400000|2025-05-26 18:00:00|37577.6|37570.6|37580.1|37573.1|37585.1|37578.1|37570.1|37563.1|12
1748286000000|2025-05-26 19:00:00|37582.6|37575.6|37582.6|37575.6|37582.6|37575.6|37575.1|37568.1|6
1748289600000|2025-05-26 20:00:00|37580.1|37573.1|37600.1|37593.1|37610.1|37603.1|37580.1|37573.1|82
1748293200000|2025-05-26 21:00:00|37595.1|37588.1|37600.7|37570.7|37609.6|37593.1|37591.7|37561.7|6839
1748296800000|2025-05-26 22:00:00|37596.8|37566.8|37549.6|37534.6|37642.1|37627.1|37539.6|37524.6|78
1748300400000|2025-05-26 23:00:00|37552.1|37537.1|37550.6|37543.6|37570.6|37563.6|37505.6|37498.6|470
1748304000000|2025-05-27 00:00:00|37548.1|37541.1|37543.1|37536.1|37553.1|37546.1|37413.1|37406.1|1503
1748307600000|2025-05-27 01:00:00|37548.1|37541.1|37428.1|37421.1|37548.1|37541.1|37423.1|37416.1|692
1748311200000|2025-05-27 02:00:00|37425.6|37418.6|37473.1|37466.1|37478.1|37471.1|37423.1|37416.1|302
1748314800000|2025-05-27 03:00:00|37475.6|37468.6|37453.1|37446.1|37493.1|37486.1|37438.1|37431.1|426
1748318400000|2025-05-27 04:00:00|37450.6|37443.6|37490.6|37483.6|37503.1|37496.1|37438.1|37431.1|380
1748322000000|2025-05-27 05:00:00|37488.1|37481.1|37710.6|37703.6|37768.1|37761.1|37485.6|37478.6|1553
1748325600000|2025-05-27 06:00:00|37708.1|37701.1|37823.1|37816.1|37843.1|37836.1|37688.1|37681.1|6371
1748329200000|2025-05-27 07:00:00|37820.6|37813.6|37893.1|37886.1|37973.1|37966.1|37813.1|37806.1|1428
1748332800000|2025-05-27 08:00:00|37888.1|37881.1|37880.6|37873.6|37910.6|37903.6|37845.6|37838.6|954
1748336400000|2025-05-27 09:00:00|37883.1|37876.1|37943.1|37936.1|37968.1|37961.1|37873.1|37866.1|496
1748340000000|2025-05-27 10:00:00|37948.1|37941.1|37995.6|37988.6|38030.6|38023.6|37913.1|37906.1|529
1748343600000|2025-05-27 11:00:00|37993.1|37986.1|38055.6|38048.6|38060.6|38053.6|37963.1|37956.1|372
1748347200000|2025-05-27 12:00:00|38053.1|38046.1|38093.1|38086.1|38103.1|38096.1|38033.1|38026.1|779
1748350800000|2025-05-27 13:00:00|38090.6|38083.6|38110.6|38103.6|38140.6|38133.6|37980.6|37973.6|1198
1748354400000|2025-05-27 14:00:00|38130.6|38123.6|38213.1|38206.1|38248.1|38241.1|38125.6|38118.6|1507
1748358000000|2025-05-27 15:00:00|38218.1|38211.1|38288.1|38281.1|38298.1|38291.1|38183.1|38176.1|1577
1748361600000|2025-05-27 16:00:00|38285.6|38278.6|38318.1|38311.1|38365.6|38358.6|38283.1|38276.1|1112
1748365200000|2025-05-27 17:00:00|38320.6|38313.6|38365.6|38358.6|38368.1|38361.1|38308.1|38301.1|793
1748368800000|2025-05-27 18:00:00|38363.1|38356.1|38313.1|38306.1|38383.1|38376.1|38313.1|38306.1|589
1748372400000|2025-05-27 19:00:00|38308.1|38301.1|38353.1|38346.1|38353.1|38346.1|38268.1|38261.1|1570
1748376000000|2025-05-27 20:00:00|38350.6|38343.6|38328.1|38321.1|38373.1|38366.1|38325.6|38318.6|649
1748379600000|2025-05-27 21:00:00|38325.6|38318.6|38346.2|38316.2|38354|38328.6|38320.6|38311.2|20968
1748383200000|2025-05-27 22:00:00|38339.6|38309.6|38320.1|38305.1|38339.6|38315.1|38285.1|38270.1|78
1748386800000|2025-05-27 23:00:00|38317.6|38302.6|38161.1|38154.1|38322.6|38307.6|38161.1|38154.1|7044
1748390400000|2025-05-28 00:00:00|38136.1|38129.1|37991.1|37984.1|38188.6|38181.6|37953.6|37946.6|2935
1748394000000|2025-05-28 01:00:00|37993.6|37986.6|37953.6|37946.6|38068.6|38061.6|37906.1|37899.1|1396
1748397600000|2025-05-28 02:00:00|37956.1|37949.1|37988.6|37981.6|37998.6|37991.6|37898.6|37891.6|792
1748401200000|2025-05-28 03:00:00|37991.1|37984.1|37853.6|37846.6|38013.6|38006.6|37833.6|37826.6|1280
1748404800000|2025-05-28 04:00:00|37851.1|37844.1|37808.6|37801.6|37881.1|37874.1|37786.1|37779.1|966
1748408400000|2025-05-28 05:00:00|37806.1|37799.1|37818.6|37811.6|37868.6|37861.6|37791.1|37784.1|1099
1748412000000|2025-05-28 06:00:00|37821.1|37814.1|37716.1|37709.1|37828.6|37821.6|37691.1|37684.1|2717
1748415600000|2025-05-28 07:00:00|37718.6|37711.6|37753.6|37746.6|37821.1|37814.1|37716.1|37709.1|1255
1748419200000|2025-05-28 08:00:00|37756.1|37749.1|37671.1|37664.1|37773.6|37766.6|37661.1|37654.1|600
1748422800000|2025-05-28 09:00:00|37673.6|37666.6|37763.6|37756.6|37763.6|37756.6|37653.6|37646.6|481
1748426400000|2025-05-28 10:00:00|37761.1|37754.1|37863.6|37856.6|37873.6|37866.6|37746.1|37739.1|313
1748430000000|2025-05-28 11:00:00|37866.1|37859.1|37823.6|37816.6|37866.1|37859.1|37783.6|37776.6|361
1748433600000|2025-05-28 12:00:00|37821.1|37814.1|37866.1|37859.1|37906.1|37899.1|37806.1|37799.1|652
1748437200000|2025-05-28 13:00:00|37868.6|37861.6|37888.6|37881.6|37986.1|37979.1|37861.1|37854.1|1063
1748440800000|2025-05-28 14:00:00|37893.6|37886.6|37873.6|37866.6|37913.6|37906.6|37806.1|37799.1|739
1748444400000|2025-05-28 15:00:00|37876.1|37869.1|37866.1|37859.1|37913.6|37906.6|37843.6|37836.6|1087
1748448000000|2025-05-28 16:00:00|37868.6|37861.6|37883.6|37876.6|37938.6|37931.6|37863.6|37856.6|520
1748451600000|2025-05-28 17:00:00|37886.1|37879.1|37878.6|37871.6|37926.1|37919.1|37873.6|37866.6|254
1748455200000|2025-05-28 18:00:00|37881.1|37874.1|37873.6|37866.6|37911.1|37904.1|37786.1|37779.1|768
1748458800000|2025-05-28 19:00:00|37871.1|37864.1|37856.1|37849.1|37928.6|37921.6|37793.6|37786.6|2080
1748462400000|2025-05-28 20:00:00|37858.6|37851.6|37923.6|37916.6|37938.6|37931.6|37813.6|37806.6|726
1748466000000|2025-05-28 21:00:00|37926.1|37919.1|37929.1|37899.1|37944|37925.5|37899.1|37869.1|13802
1748469600000|2025-05-28 22:00:00|37941.1|37911.1|38024|38009|38046.5|38031.5|37899|37884|204
1748473200000|2025-05-28 23:00:00|38026.5|38011.5|38162.5|38155.5|38416.5|38401.5|38026.5|38011.5|7110
1748476800000|2025-05-29 00:00:00|38172.5|38165.5|38325|38318|38335|38328|38117.5|38110.5|4297
1748480400000|2025-05-29 01:00:00|38322.5|38315.5|38365|38358|38380|38373|38155|38148|1990
1748484000000|2025-05-29 02:00:00|38367.5|38360.5|38383|38376|38420.5|38413.5|38272.5|38265.5|1182
1748487600000|2025-05-29 03:00:00|38385.5|38378.5|38345.5|38338.5|38418|38411|38325.5|38318.5|954
1748491200000|2025-05-29 04:00:00|38348|38341|38353|38346|38368|38361|38273|38266|797
1748494800000|2025-05-29 05:00:00|38350.5|38343.5|38443|38436|38458|38451|38338|38331|1382
1748498400000|2025-05-29 06:00:00|38440.5|38433.5|38383|38376|38455.5|38448.5|38373|38366|3563
1748502000000|2025-05-29 07:00:00|38380.5|38373.5|38368|38361|38380.5|38373.5|38313|38306|945
1748505600000|2025-05-29 08:00:00|38373|38366|38198|38191|38383|38376|38185.5|38178.5|1096
1748509200000|2025-05-29 09:00:00|38200.5|38193.5|38193|38186|38233|38226|38163|38156|441
1748512800000|2025-05-29 10:00:00|38190.5|38183.5|38115.5|38108.5|38198|38191|38068|38061|1372
1748516400000|2025-05-29 11:00:00|38118|38111|38083|38076|38135.5|38128.5|38050.5|38043.5|523
1748520000000|2025-05-29 12:00:00|38080.5|38073.5|37980.5|37973.5|38093|38086|37973|37966|845
1748523600000|2025-05-29 13:00:00|37983|37976|37860.5|37853.5|38058|38051|37823|37816|2290
1748527200000|2025-05-29 14:00:00|37858|37851|37915.5|37908.5|37918|37911|37718|37711|2556
1748530800000|2025-05-29 15:00:00|37913|37906|37753|37746|37953|37946|37720.5|37713.5|1435
1748534400000|2025-05-29 16:00:00|37748|37741|37873|37866|37895.5|37888.5|37708|37701|1023
1748538000000|2025-05-29 17:00:00|37870.5|37863.5|37845.5|37838.5|37903|37896|37833|37826|710
1748541600000|2025-05-29 18:00:00|37848|37841|37870.5|37863.5|37903|37896|37838|37831|666
1748545200000|2025-05-29 19:00:00|37873|37866|37913|37906|37933|37926|37848|37841|1167
1748548800000|2025-05-29 20:00:00|37918|37911|37900.5|37893.5|37945.5|37938.5|37883|37876|237
1748552400000|2025-05-29 21:00:00|37898|37891|37896.2|37866.2|37917.5|37903.5|37894.5|37864.5|17252
1748556000000|2025-05-29 22:00:00|37896.4|37866.4|37887.5|37872.5|37932.5|37917.5|37860|37845|55
1748559600000|2025-05-29 23:00:00|37885|37870|37801|37794|37897.5|37882.5|37766|37759|10137
1748563200000|2025-05-30 00:00:00|37816|37809|37888.5|37881.5|37903.5|37896.5|37748.5|37741.5|3550
1748566800000|2025-05-30 01:00:00|37886|37879|37926|37919|37938.5|37931.5|37778.5|37771.5|1612
1748570400000|2025-05-30 02:00:00|37923.5|37916.5|37913.5|37906.5|37946|37939|37888.5|37881.5|520
1748574000000|2025-05-30 03:00:00|37911|37904|37903.5|37896.5|37921|37914|37828.5|37821.5|707
1748577600000|2025-05-30 04:00:00|37908.5|37901.5|37953.5|37946.5|37963.5|37956.5|37863.5|37856.5|989
1748581200000|2025-05-30 05:00:00|37956|37949|38068.5|38061.5|38113.5|38106.5|37953.5|37946.5|1212
1748584800000|2025-05-30 06:00:00|38071|38064|37946|37939|38111|38104|37906|37899|4323
1748588400000|2025-05-30 07:00:00|37948.5|37941.5|37993.5|37986.5|38031|38024|37923.5|37916.5|1074
1748592000000|2025-05-30 08:00:00|37996|37989|37943.5|37936.5|38041|38034|37938.5|37931.5|427
1748595600000|2025-05-30 09:00:00|37941|37934|37901|37894|37998.5|37991.5|37898.5|37891.5|173
1748599200000|2025-05-30 10:00:00|37898.5|37891.5|37901|37894|37908.5|37901.5|37843.5|37836.5|342
1748602800000|2025-05-30 11:00:00|37903.5|37896.5|37868.5|37861.5|37941|37934|37856|37849|348
1748606400000|2025-05-30 12:00:00|37866|37859|37731|37724|37903.5|37896.5|37606|37599|1663
1748610000000|2025-05-30 13:00:00|37733.5|37726.5|37658.5|37651.5|37803.5|37796.5|37631|37624|764
1748613600000|2025-05-30 14:00:00|37676|37669|37736|37729|37828.5|37821.5|37673.5|37666.5|944
1748617200000|2025-05-30 15:00:00|37738.5|37731.5|37683.5|37676.5|37808.5|37801.5|37641|37634|1039
1748620800000|2025-05-30 16:00:00|37686|37679|37433.5|37426.5|37716|37709|37386|37379|2101
1748624400000|2025-05-30 17:00:00|37428.5|37421.5|37488.5|37481.5|37533.5|37526.5|37411|37404|916
1748628000000|2025-05-30 18:00:00|37486|37479|37591|37584|37626|37619|37483.5|37476.5|630
1748631600000|2025-05-30 19:00:00|37588.5|37581.5|37693.5|37686.5|37773.5|37766.5|37586|37579|1501
1748635200000|2025-05-30 20:00:00|37691|37684|37646|37639|37733.5|37726.5|37646|37639|398
1748815200000|2025-06-01 22:00:00|37632.6|37617.6|37600.1|37585.1|37670.1|37655.1|37585.1|37570.1|126
1748818800000|2025-06-01 23:00:00|37595.1|37580.1|37616.1|37609.1|37643.6|37636.6|37538.6|37531.6|10596
1748822400000|2025-06-02 00:00:00|37621.1|37614.1|37478.6|37471.6|37621.1|37614.1|37448.6|37441.6|2622
1748826000000|2025-06-02 01:00:00|37476.1|37469.1|37428.6|37421.6|37543.6|37536.6|37398.6|37391.6|1653
1748829600000|2025-06-02 02:00:00|37431.1|37424.1|37371.1|37364.1|37448.6|37441.6|37368.6|37361.6|797
1748833200000|2025-06-02 03:00:00|37373.6|37366.6|37373.6|37366.6|37393.6|37386.6|37318.6|37311.6|881
1748836800000|2025-06-02 04:00:00|37371.1|37364.1|37448.6|37441.6|37453.6|37446.6|37351.1|37344.1|598
1748840400000|2025-06-02 05:00:00|37451.1|37444.1|37488.6|37481.6|37493.6|37486.6|37428.6|37421.6|952
1748844000000|2025-06-02 06:00:00|37486.1|37479.1|37458.6|37451.6|37503.6|37496.6|37451.1|37444.1|2662
1748847600000|2025-06-02 07:00:00|37456.1|37449.1|37388.6|37381.6|37526.1|37519.1|37356.1|37349.1|865
1748851200000|2025-06-02 08:00:00|37386.1|37379.1|37506.1|37499.1|37523.6|37516.6|37378.6|37371.6|363
1748854800000|2025-06-02 09:00:00|37508.6|37501.6|37473.6|37466.6|37508.6|37501.6|37428.6|37421.6|289
1748858400000|2025-06-02 10:00:00|37476.1|37469.1|37486.1|37479.1|37503.6|37496.6|37428.6|37421.6|197
1748862000000|2025-06-02 11:00:00|37488.6|37481.6|37523.6|37516.6|37556.1|37549.1|37468.6|37461.6|488
1748865600000|2025-06-02 12:00:00|37526.1|37519.1|37491.1|37484.1|37551.1|37544.1|37456.1|37449.1|346
1748869200000|2025-06-02 13:00:00|37488.6|37481.6|37391.1|37384.1|37593.6|37586.6|37371.1|37364.1|1214
1748872800000|2025-06-02 14:00:00|37366.1|37359.1|37538.6|37531.6|37573.6|37566.6|37268.6|37261.6|1536
1748876400000|2025-06-02 15:00:00|37541.1|37534.1|37598.6|37591.6|37643.6|37636.6|37536.1|37529.1|1410
1748880000000|2025-06-02 16:00:00|37601.1|37594.1|37653.6|37646.6|37666.1|37659.1|37581.1|37574.1|515
1748883600000|2025-06-02 17:00:00|37656.1|37649.1|37656.1|37649.1|37678.6|37671.6|37628.6|37621.6|1354
1748887200000|2025-06-02 18:00:00|37653.6|37646.6|37748.6|37741.6|37758.6|37751.6|37628.6|37621.6|679
1748890800000|2025-06-02 19:00:00|37751.1|37744.1|37803.6|37796.6|37808.6|37801.6|37746.1|37739.1|903
1748894400000|2025-06-02 20:00:00|37808.6|37801.6|37781.1|37774.1|37841.1|37834.1|37778.6|37771.6|482
1748898000000|2025-06-02 21:00:00|37783.6|37776.6|37800.7|37770.7|37809|37779.1|37783.6|37766.8|7537
1748901600000|2025-06-02 22:00:00|37800.8|37770.8|37759.9|37744.9|37800.8|37770.8|37737.4|37722.4|70
1748905200000|2025-06-02 23:00:00|37757.4|37742.4|37615.9|37608.9|37757.4|37742.4|37605.9|37598.9|7438
1748908800000|2025-06-03 00:00:00|37618.4|37611.4|37615.9|37608.9|37653.4|37646.4|37510.9|37503.9|2243
1748912400000|2025-06-03 01:00:00|37613.4|37606.4|37711.5|37704.5|37736.5|37729.5|37590.9|37583.9|1185
1748916000000|2025-06-03 02:00:00|37714|37707|37551.5|37544.5|37721.5|37714.5|37526.5|37519.5|1048
1748919600000|2025-06-03 03:00:00|37554|37547|37591.5|37584.5|37626.5|37619.5|37506.5|37499.5|1030
1748923200000|2025-06-03 04:00:00|37589|37582|37499|37492|37596.5|37589.5|37481.5|37474.5|689
1748926800000|2025-06-03 05:00:00|37496.5|37489.5|37516.5|37509.5|37526.5|37519.5|37481.5|37474.5|670
1748930400000|2025-06-03 06:00:00|37519|37512|37526.5|37519.5|37551.5|37544.5|37441.5|37434.5|1628
1748934000000|2025-06-03 07:00:00|37524|37517|37436.5|37429.5|37534|37527|37359|37352|877
1748937600000|2025-06-03 08:00:00|37434|37427|37466.5|37459.5|37486.5|37479.5|37381.5|37374.5|383
1748941200000|2025-06-03 09:00:00|37464|37457|37461.5|37454.5|37491.5|37484.5|37439|37432|163
1748944800000|2025-06-03 10:00:00|37464|37457|37554|37547|37554|37547|37449|37442|312
1748948400000|2025-06-03 11:00:00|37556.5|37549.5|37556.5|37549.5|37574|37567|37519|37512|346
1748952000000|2025-06-03 12:00:00|37559|37552|37596.5|37589.5|37604|37597|37536.5|37529.5|284
1748955600000|2025-06-03 13:00:00|37594|37587|37614|37607|37669|37662|37566.5|37559.5|992
1748959200000|2025-06-03 14:00:00|37619|37612|37726.5|37719.5|37741.5|37734.5|37619|37612|1403
1748962800000|2025-06-03 15:00:00|37724|37717|37766.5|37759.5|37771.5|37764.5|37716.5|37709.5|988
1748966400000|2025-06-03 16:00:00|37764|37757|37751.5|37744.5|37781.5|37774.5|37736.5|37729.5|862
1748970000000|2025-06-03 17:00:00|37754|37747|37761.5|37754.5|37789|37782|37746.5|37739.5|992
1748973600000|2025-06-03 18:00:00|37764|37757|37756.5|37749.5|37766.5|37759.5|37704|37697|501
1748977200000|2025-06-03 19:00:00|37754|37747|37756.5|37749.5|37786.5|37779.5|37721.5|37714.5|644
1748980800000|2025-06-03 20:00:00|37751.5|37744.5|37741.5|37734.5|37759|37752|37716.5|37709.5|273
1748984400000|2025-06-03 21:00:00|37736.5|37729.5|37730.2|37700.2|37736.5|37729.5|37716.5|37695.2|8355
1748988000000|2025-06-03 22:00:00|37730|37700|37735.5|37720.5|37768|37753|37720.5|37697.8|21
1748991600000|2025-06-03 23:00:00|37738|37723|37714|37707|37783|37768|37681.5|37674.5|5233
1748995200000|2025-06-04 00:00:00|37711.5|37704.5|37744|37737|37871.5|37864.5|37699|37692|2263
1748998800000|2025-06-04 01:00:00|37746.5|37739.5|37789|37782|37816.5|37809.5|37731.5|37724.5|739
1749002400000|2025-06-04 02:00:00|37791.5|37784.5|37794.5|37787.5|37839.5|37832.5|37764.5|37757.5|565
1749006000000|2025-06-04 03:00:00|37792|37785|37787|37780|37844.5|37837.5|37787|37780|264
1749009600000|2025-06-04 04:00:00|37782|37775|37767|37760|37804.5|37797.5|37747|37740|626
1749013200000|2025-06-04 05:00:00|37769.5|37762.5|37817|37810|37827|37820|37742|37735|800
1749016800000|2025-06-04 06:00:00|37819.5|37812.5|37782|37775|37842|37835|37734.5|37727.5|2595
1749020400000|2025-06-04 07:00:00|37787|37780|37847|37840|37849.5|37842.5|37757|37750|423
1749024000000|2025-06-04 08:00:00|37852|37845|37789.5|37782.5|37867|37860|37782|37775|436
1749027600000|2025-06-04 09:00:00|37792|37785|37782|37775|37837|37830|37777|37770|210
1749031200000|2025-06-04 10:00:00|37779.5|37772.5|37797|37790|37837|37830|37749.5|37742.5|915
1749034800000|2025-06-04 11:00:00|37799.5|37792.5|37807|37800|37817|37810|37764.5|37757.5|416
1749038400000|2025-06-04 12:00:00|37804.5|37797.5|37677|37670|37812|37805|37617|37610|1236
1749042000000|2025-06-04 13:00:00|37679.5|37672.5|37672|37665|37732|37725|37637|37630|989
1749045600000|2025-06-04 14:00:00|37674.5|37667.5|37614.5|37607.5|37674.5|37667.5|37482|37475|1788
1749049200000|2025-06-04 15:00:00|37617|37610|37532|37525|37644.5|37637.5|37497|37490|1636
1749052800000|2025-06-04 16:00:00|37529.5|37522.5|37539.5|37532.5|37542|37535|37479.5|37472.5|403
1749056400000|2025-06-04 17:00:00|37542|37535|37594.5|37587.5|37599.5|37592.5|37539.5|37532.5|371
1749060000000|2025-06-04 18:00:00|37592|37585|37574.5|37567.5|37612|37605|37552|37545|443
1749063600000|2025-06-04 19:00:00|37572|37565|37567|37560|37602|37595|37557|37550|1436
1749067200000|2025-06-04 20:00:00|37562|37555|37542|37535|37567|37560|37527|37520|330
1749070800000|2025-06-04 21:00:00|37537|37530|37547.5|37517.5|37551.9|37542.5|37517|37510|8676
1749074400000|2025-06-04 22:00:00|37542.3|37512.3|37544|37529|37564|37549|37508.5|37493.5|42
1749078000000|2025-06-04 23:00:00|37546.5|37531.5|37575|37568|37575|37568|37512.5|37505.5|6818
1749081600000|2025-06-05 00:00:00|37577.5|37570.5|37627.5|37620.5|37715|37708|37527.5|37520.5|2130
1749085200000|2025-06-05 01:00:00|37632.5|37625.5|37685|37678|37732.5|37725.5|37627.5|37620.5|1403
1749088800000|2025-06-05 02:00:00|37687.5|37680.5|37600|37593|37697.5|37690.5|37597.5|37590.5|513
1749092400000|2025-06-05 03:00:00|37602.5|37595.5|37577.5|37570.5|37652.5|37645.5|37547.5|37540.5|1081
1749096000000|2025-06-05 04:00:00|37575|37568|37555|37548|37592.5|37585.5|37527.5|37520.5|623
1749099600000|2025-06-05 05:00:00|37552.5|37545.5|37557.5|37550.5|37592.5|37585.5|37535|37528|1017
1749103200000|2025-06-05 06:00:00|37555|37548|37542.5|37535.5|37647.5|37640.5|37510|37503|2330
1749106800000|2025-06-05 07:00:00|37545|37538|37642.5|37635.5|37657.5|37650.5|37540|37533|510
1749110400000|2025-06-05 08:00:00|37645|37638|37587.5|37580.5|37657.5|37650.5|37582.5|37575.5|506
1749114000000|2025-06-05 09:00:00|37590|37583|37547.5|37540.5|37592.5|37585.5|37535|37528|436
1749117600000|2025-06-05 10:00:00|37550|37543|37502.5|37495.5|37567.5|37560.5|37462.5|37455.5|456
1749121200000|2025-06-05 11:00:00|37500|37493|37497.5|37490.5|37542.5|37535.5|37462.5|37455.5|339
1749124800000|2025-06-05 12:00:00|37495|37488|37557.5|37550.5|37612.5|37605.5|37402.5|37395.5|1736
1749128400000|2025-06-05 13:00:00|37560|37553|37347.5|37340.5|37612.5|37605.5|37305|37298|1535
1749132000000|2025-06-05 14:00:00|37345|37338|37592.5|37585.5|37617.5|37610.5|37345|37338|2848
1749135600000|2025-06-05 15:00:00|37595|37588|37622.5|37615.5|37640|37633|37562.5|37555.5|2176
1749139200000|2025-06-05 16:00:00|37625|37618|37460|37453|37660|37653|37437.5|37430.5|1035
1749142800000|2025-06-05 17:00:00|37457.5|37450.5|37542.5|37535.5|37580|37573|37437.5|37430.5|633
1749146400000|2025-06-05 18:00:00|37545|37538|37520|37513|37567.5|37560.5|37422.5|37415.5|1095
1749150000000|2025-06-05 19:00:00|37522.5|37515.5|37492.5|37485.5|37537.5|37530.5|37342.5|37335.5|1857
1749153600000|2025-06-05 20:00:00|37495|37488|37460|37453|37522.5|37515.5|37430|37423|416
1749157200000|2025-06-05 21:00:00|37457.5|37450.5|37443|37413|37477.9|37455.5|37442.9|37412.9|9657
1749160800000|2025-06-05 22:00:00|37442.9|37412.9|37467|37452|37469.5|37454.5|37404.5|37389.5|51
1749164400000|2025-06-05 23:00:00|37464.5|37449.5|37555.5|37548.5|37578|37571|37415.5|37408.5|11663
1749168000000|2025-06-06 00:00:00|37558|37551|37705.5|37698.5|37735.5|37728.5|37558|37551|2467
1749171600000|2025-06-06 01:00:00|37708|37701|37715.5|37708.5|37763|37756|37653|37646|1256
1749175200000|2025-06-06 02:00:00|37713|37706|37735.5|37728.5|37748|37741|37698|37691|569
1749178800000|2025-06-06 03:00:00|37733|37726|37663|37656|37745.5|37738.5|37663|37656|502
1749182400000|2025-06-06 04:00:00|37665.5|37658.5|37695.5|37688.5|37705.5|37698.5|37635.5|37628.5|530
1749186000000|2025-06-06 05:00:00|37698|37691|37690.5|37683.5|37768|37761|37673|37666|1187
1749189600000|2025-06-06 06:00:00|37693|37686|37753|37746|37793|37786|37658|37651|2652
1749193200000|2025-06-06 07:00:00|37755.5|37748.5|37743|37736|37783|37776|37733|37726|407
1749196800000|2025-06-06 08:00:00|37740.5|37733.5|37788|37781|37798|37791|37733|37726|353
1749200400000|2025-06-06 09:00:00|37790.5|37783.5|37848|37841|37855.5|37848.5|37773|37766|674
1749204000000|2025-06-06 10:00:00|37850.5|37843.5|37820.5|37813.5|37858|37851|37815.5|37808.5|481
1749207600000|2025-06-06 11:00:00|37818|37811|37880.5|37873.5|37898|37891|37805.5|37798.5|1453
1749211200000|2025-06-06 12:00:00|37883|37876|38018|38011|38070.5|38063.5|37795.5|37788.5|1844
1749214800000|2025-06-06 13:00:00|38020.5|38013.5|38118|38111|38155.5|38148.5|38005.5|37998.5|1614
1749218400000|2025-06-06 14:00:00|38115.5|38108.5|38058|38051|38118|38111|38020.5|38013.5|1176
1749222000000|2025-06-06 15:00:00|38060.5|38053.5|38018|38011|38113|38106|37968|37961|2287
1749225600000|2025-06-06 16:00:00|38020.5|38013.5|37963|37956|38043|38036|37940.5|37933.5|611
1749229200000|2025-06-06 17:00:00|37960.5|37953.5|37978|37971|37978|37971|37913|37906|420
1749232800000|2025-06-06 18:00:00|37975.5|37968.5|37998|37991|38018|38011|37973|37966|671
1749236400000|2025-06-06 19:00:00|37993|37986|37993|37986|38043|38036|37973|37966|995
1749240000000|2025-06-06 20:00:00|37998|37991|37985.5|37978.5|38045.5|38038.5|37985.5|37978.5|183
1749420000000|2025-06-08 22:00:00|38009.5|37992|37952|37937|38029.5|38014.5|37894.5|37879.5|268
1749423600000|2025-06-08 23:00:00|37954.5|37939.5|38035.5|38028.5|38050.5|38043.5|37914.5|37899.5|6336
1749427200000|2025-06-09 00:00:00|38028|38021|38168|38161|38183|38176|38028|38021|4222
1749430800000|2025-06-09 01:00:00|38165.5|38158.5|38143|38136|38173|38166|38058|38051|3021
1749434400000|2025-06-09 02:00:00|38145.5|38138.5|38176.5|38169.5|38179|38172|38084|38077|1829
1749438000000|2025-06-09 03:00:00|38174|38167|38166.5|38159.5|38179|38172|38099|38092|2104
1749441600000|2025-06-09 04:00:00|38169|38162|38114|38107|38169|38162|38101.5|38094.5|840
1749445200000|2025-06-09 05:00:00|38111.5|38104.5|38091.5|38084.5|38111.5|38104.5|38064|38057|1952
1749448800000|2025-06-09 06:00:00|38094|38087|38104|38097|38131.5|38124.5|38059|38052|2796
1749452400000|2025-06-09 07:00:00|38106.5|38099.5|38089|38082|38144|38137|38064|38057|507
1749456000000|2025-06-09 08:00:00|38086.5|38079.5|38131.5|38124.5|38141.5|38134.5|38084|38077|785
1749459600000|2025-06-09 09:00:00|38134|38127|38134|38127|38139|38132|38091.5|38084.5|712
1749463200000|2025-06-09 10:00:00|38131.5|38124.5|38149|38142|38149|38142|38114|38107|688
1749466800000|2025-06-09 11:00:00|38144|38137|38201.5|38194.5|38226.5|38219.5|38136.5|38129.5|1046
1749470400000|2025-06-09 12:00:00|38204|38197|38194|38187|38211.5|38204.5|38179|38172|490
1749474000000|2025-06-09 13:00:00|38191.5|38184.5|38269|38262|38281.5|38274.5|38189|38182|1651
1749477600000|2025-06-09 14:00:00|38271.5|38264.5|38251.5|38244.5|38336.5|38329.5|38224|38217|3106
1749481200000|2025-06-09 15:00:00|38254|38247|38201.5|38194.5|38264|38257|38189|38182|933
1749484800000|2025-06-09 16:00:00|38199|38192|38224|38217|38249|38242|38179|38172|656
1749488400000|2025-06-09 17:00:00|38221.5|38214.5|38269|38262|38279|38272|38214|38207|305
1749492000000|2025-06-09 18:00:00|38264|38257|38284|38277|38286.5|38279.5|38239|38232|453
1749495600000|2025-06-09 19:00:00|38279|38272|38226.5|38219.5|38294|38287|38209|38202|1728
1749499200000|2025-06-09 20:00:00|38229|38222|38231.5|38224.5|38239|38232|38194|38187|1163
1749502800000|2025-06-09 21:00:00|38224|38217|38234.3|38204.3|38235.4|38217|38219|38200.2|9390
1749506400000|2025-06-09 22:00:00|38235.1|38205.1|38275.5|38260.5|38283|38268|38235|38205|67
1749510000000|2025-06-09 23:00:00|38278|38263|38274|38267|38319|38312|38249|38242|11292
1749513600000|2025-06-10 00:00:00|38276.5|38269.5|38245|38238|38361.5|38354.5|38230|38223|2658
1749517200000|2025-06-10 01:00:00|38247.5|38240.5|38462.5|38455.5|38480|38473|38247.5|38240.5|2784
1749520800000|2025-06-10 02:00:00|38465|38458|38450|38443|38487.5|38480.5|38430|38423|1918
1749524400000|2025-06-10 03:00:00|38452.5|38445.5|38467.5|38460.5|38505|38498|38425|38418|942
1749528000000|2025-06-10 04:00:00|38470|38463|38445|38438|38472.5|38465.5|38425|38418|2080
1749531600000|2025-06-10 05:00:00|38442.5|38435.5|38190|38183|38450|38443|38142.5|38135.5|3627
1749535200000|2025-06-10 06:00:00|38197.5|38190.5|38185|38178|38255|38248|38160|38153|3322
1749538800000|2025-06-10 07:00:00|38182.5|38175.5|38215|38208|38242.5|38235.5|38127.5|38120.5|1950
1749542400000|2025-06-10 08:00:00|38210|38203|38162.5|38155.5|38255|38248|38137.5|38130.5|4448
1749546000000|2025-06-10 09:00:00|38160|38153|38217.5|38210.5|38227.5|38220.5|38150|38143|993
1749549600000|2025-06-10 10:00:00|38215|38208|38235|38228|38260|38253|38215|38208|410
1749553200000|2025-06-10 11:00:00|38237.5|38230.5|38250|38243|38255|38248|38185|38178|380
1749556800000|2025-06-10 12:00:00|38252.5|38245.5|38242.5|38235.5|38255|38248|38210|38203|556
1749560400000|2025-06-10 13:00:00|38245|38238|38190|38183|38262.5|38255.5|38185|38178|1110
1749564000000|2025-06-10 14:00:00|38187.5|38180.5|38245|38238|38292.5|38285.5|38185|38178|720
1749567600000|2025-06-10 15:00:00|38250|38243|38297.5|38290.5|38307.5|38300.5|38155|38148|1414
1749571200000|2025-06-10 16:00:00|38295|38288|38352.5|38345.5|38367.5|38360.5|38295|38288|711
1749574800000|2025-06-10 17:00:00|38355|38348|38312.5|38305.5|38390|38383|38305|38298|602
1749578400000|2025-06-10 18:00:00|38315|38308|38365|38358|38390|38383|38250|38243|1973
1749582000000|2025-06-10 19:00:00|38367.5|38360.5|38380|38373|38407.5|38400.5|38335|38328|2499
1749585600000|2025-06-10 20:00:00|38377.5|38370.5|38382.5|38375.5|38405|38398|38355|38348|542
1749589200000|2025-06-10 21:00:00|38380|38373|38352.6|38322.6|38400|38393|38337.5|38319.9|18632
1749592800000|2025-06-10 22:00:00|38354.3|38324.3|38419|38404|38446.5|38431.5|38354.3|38324.3|185
1749596400000|2025-06-10 23:00:00|38416.5|38401.5|38422.5|38415.5|38481.5|38466.5|38350|38343|11193
1749600000000|2025-06-11 00:00:00|38425|38418|38300|38293|38532.5|38525.5|38287.5|38280.5|5640
1749603600000|2025-06-11 01:00:00|38305|38298|38400|38393|38415|38408|38290|38283|1751
1749607200000|2025-06-11 02:00:00|38397.5|38390.5|38351|38344|38417.5|38410.5|38345|38338|1096
1749610800000|2025-06-11 03:00:00|38353.5|38346.5|38371|38364|38401|38394|38333.5|38326.5|3329
1749614400000|2025-06-11 04:00:00|38368.5|38361.5|38396|38389|38408.5|38401.5|38353.5|38346.5|717
1749618000000|2025-06-11 05:00:00|38398.5|38391.5|38361|38354|38461|38454|38356|38349|2192
1749621600000|2025-06-11 06:00:00|38363.5|38356.5|38436|38429|38468.5|38461.5|38356|38349|2508
1749625200000|2025-06-11 07:00:00|38438.5|38431.5|38493.5|38486.5|38503.5|38496.5|38426|38419|1075
1749628800000|2025-06-11 08:00:00|38496|38489|38558.5|38551.5|38581|38574|38478.5|38471.5|555
1749632400000|2025-06-11 09:00:00|38561|38554|38548.5|38541.5|38578.5|38571.5|38533.5|38526.5|278
1749636000000|2025-06-11 10:00:00|38551|38544|38598.5|38591.5|38611|38604|38536|38529|736
1749639600000|2025-06-11 11:00:00|38601|38594|38611|38604|38633.5|38626.5|38571|38564|378
1749643200000|2025-06-11 12:00:00|38613.5|38606.5|38673.5|38666.5|38813.5|38806.5|38548.5|38541.5|1017
1749646800000|2025-06-11 13:00:00|38671|38664|38666|38659|38686|38679|38581|38574|920
1749650400000|2025-06-11 14:00:00|38663.5|38656.5|38578.5|38571.5|38671|38664|38568.5|38561.5|1851
1749654000000|2025-06-11 15:00:00|38576|38569|38518.5|38511.5|38591|38584|38516|38509|978
1749657600000|2025-06-11 16:00:00|38521|38514|38511|38504|38541|38534|38453.5|38446.5|615
1749661200000|2025-06-11 17:00:00|38506|38499|38486|38479|38558.5|38551.5|38486|38479|1052
1749664800000|2025-06-11 18:00:00|38483.5|38476.5|38383.5|38376.5|38501|38494|38323.5|38316.5|816
1749668400000|2025-06-11 19:00:00|38381|38374|38346|38339|38401|38394|38306|38299|994
1749672000000|2025-06-11 20:00:00|38343.5|38336.5|38401|38394|38426|38419|38343.5|38336.5|228
1749675600000|2025-06-11 21:00:00|38398.5|38391.5|38410|38380|38471|38464|38398.5|38379.4|5624
1749679200000|2025-06-11 22:00:00|38410.1|38380.1|38297.5|38282.5|38419.3|38389.3|38287.5|38272.5|76
1749682800000|2025-06-11 23:00:00|38292.5|38277.5|38293.5|38286.5|38346|38339|38252.5|38237.5|9554
1749686400000|2025-06-12 00:00:00|38298.5|38291.5|38171|38164|38411|38404|38108.5|38101.5|3208
1749690000000|2025-06-12 01:00:00|38166|38159|38162.8|38155.8|38221|38214|38096|38089|1984
1749693600000|2025-06-12 02:00:00|38165.3|38158.3|38127.8|38120.8|38187.8|38180.8|38122.8|38115.8|1004
1749697200000|2025-06-12 03:00:00|38130.3|38123.3|38202.8|38195.8|38222.8|38215.8|38117.8|38110.8|662
1749700800000|2025-06-12 04:00:00|38200.3|38193.3|38202.8|38195.8|38230.3|38223.3|38175.3|38168.3|930
1749704400000|2025-06-12 05:00:00|38205.3|38198.3|38195.3|38188.3|38217.8|38210.8|38172.8|38165.8|1106
1749708000000|2025-06-12 06:00:00|38192.8|38185.8|38182.8|38175.8|38192.8|38185.8|38137.8|38130.8|2537
1749711600000|2025-06-12 07:00:00|38185.3|38178.3|38107.8|38100.8|38242.8|38235.8|38087.8|38080.8|2274
1749715200000|2025-06-12 08:00:00|38102.8|38095.8|38087.8|38080.8|38120.3|38113.3|37982.8|37975.8|2286
1749718800000|2025-06-12 09:00:00|38090.3|38083.3|38067.8|38060.8|38122.8|38115.8|38037.8|38030.8|901
1749722400000|2025-06-12 10:00:00|38065.3|38058.3|38056.8|38049.8|38090.3|38083.3|38016.9|38009.9|314
1749726000000|2025-06-12 11:00:00|38051.8|38044.8|38009.9|38002.9|38059.3|38052.3|37999.9|37992.9|419
1749729600000|2025-06-12 12:00:00|38007.4|38000.4|38101.3|38094.3|38103.8|38096.8|37982|37975|1285
1749733200000|2025-06-12 13:00:00|38102.4|38095.4|38136.2|38129.2|38158.5|38151.5|38065|38058|1248
1749736800000|2025-06-12 14:00:00|38138.7|38131.7|38259.4|38252.4|38300.6|38293.6|38136.1|38129.1|1284
1749740400000|2025-06-12 15:00:00|38259.9|38252.9|38174.9|38167.9|38309.7|38302.7|38145.3|38138.3|1242
1749744000000|2025-06-12 16:00:00|38174.8|38167.8|38210|38203|38237.8|38230.8|38162.3|38155.3|991
1749747600000|2025-06-12 17:00:00|38210.3|38203.3|38226.1|38219.1|38250.2|38243.2|38201.2|38194.2|493
1749751200000|2025-06-12 18:00:00|38228.6|38221.6|38210.9|38203.9|38241.1|38234.1|38175.2|38168.2|604
1749754800000|2025-06-12 19:00:00|38213.4|38206.4|38211.9|38204.9|38229.5|38222.5|38183.6|38176.6|878
1749758400000|2025-06-12 20:00:00|38209.4|38202.4|38217.2|38210.2|38224.8|38217.8|38180.7|38173.7|483
1749762000000|2025-06-12 21:00:00|38214.7|38207.7|38219|38189|38221.4|38214.3|38201.3|38177.6|14207
1749765600000|2025-06-12 22:00:00|38217.6|38187.6|38172.4|38157.4|38217.6|38187.6|38137.3|38122.3|137
1749769200000|2025-06-12 23:00:00|38162.4|38147.4|38008.5|38001.5|38168.8|38153.8|37998.8|37991.8|7584
1749772800000|2025-06-13 00:00:00|38011|38004|37639.3|37632.3|38099.5|38092.5|37596.1|37589.1|8334
1749776400000|2025-06-13 01:00:00|37636.8|37629.8|37785.7|37778.7|37797.5|37790.5|37539.5|37532.5|3202
1749780000000|2025-06-13 02:00:00|37783.2|37776.2|37596.3|37589.3|37786.3|37779.3|37497.4|37490.4|2341
1749783600000|2025-06-13 03:00:00|37598.8|37591.8|37759.3|37752.3|37763.9|37756.9|37573.6|37566.6|1782
1749787200000|2025-06-13 04:00:00|37756.8|37749.8|37751.9|37744.9|37759.4|37752.4|37665.6|37658.6|1040
1749790800000|2025-06-13 05:00:00|37746.9|37739.9|37766.4|37759.4|37776.7|37769.7|37704.9|37697.9|1393
1749794400000|2025-06-13 06:00:00|37763.9|37756.9|37881.9|37874.9|37896.9|37889.9|37756.4|37749.4|3828
1749798000000|2025-06-13 07:00:00|37876.9|37869.9|37926.9|37919.9|37971.4|37964.4|37846|37839|1350
1749801600000|2025-06-13 08:00:00|37924.4|37917.4|37924.3|37917.3|38025.6|38018.6|37913.8|37906.8|1030
1749805200000|2025-06-13 09:00:00|37926.8|37919.8|38000.1|37993.1|38007.6|38000.6|37899.3|37892.3|662
1749808800000|2025-06-13 10:00:00|38002.6|37995.6|38082.1|38075.1|38082.1|38075.1|37964.9|37957.9|634
1749812400000|2025-06-13 11:00:00|38079.6|38072.6|38072.9|38065.9|38131.1|38124.1|38029.9|38022.9|1199
1749816000000|2025-06-13 12:00:00|38070.4|38063.4|38072.2|38065.2|38101.9|38094.9|38029.4|38022.4|462
1749819600000|2025-06-13 13:00:00|38069.7|38062.7|37995.3|37988.3|38148.5|38141.5|37980.8|37973.8|1257
1749823200000|2025-06-13 14:00:00|37992.8|37985.8|38105.5|38098.5|38113|38106|37970.2|37963.2|1679
1749826800000|2025-06-13 15:00:00|38108|38101|38145.6|38138.6|38183.2|38176.2|38089.6|38082.6|1873
1749830400000|2025-06-13 16:00:00|38148.1|38141.1|38149.8|38142.8|38180.4|38173.4|38121.7|38114.7|679
1749834000000|2025-06-13 17:00:00|38147.3|38140.3|38104.4|38097.4|38147.3|38140.3|38072.8|38065.8|674
1749837600000|2025-06-13 18:00:00|38101.9|38094.9|37988|37981|38121.9|38114.9|37895.8|37888.8|1578
1749841200000|2025-06-13 19:00:00|37985.5|37978.5|37955.6|37948.6|38003.7|37996.7|37886.1|37879.1|1730
1749844800000|2025-06-13 20:00:00|37953.1|37946.1|37977.7|37970.7|37987.7|37980.7|37920.1|37913.1|399
1750024800000|2025-06-15 22:00:00|37906.5|37891.5|38011.5|37996.5|38040.1|38025.1|37818|37803|229
1750028400000|2025-06-15 23:00:00|38014|37999|38070.7|38063.7|38124.4|38117.4|37986.6|37971.6|8405
1750032000000|2025-06-16 00:00:00|38065.7|38058.7|38143|38136|38219.2|38212.2|38065.2|38058.2|3215
1750035600000|2025-06-16 01:00:00|38143.8|38136.8|38190|38183|38194.1|38187.1|38077|38070|1530
1750039200000|2025-06-16 02:00:00|38192.5|38185.5|38249.7|38242.7|38257.2|38250.2|38180|38173|771
1750042800000|2025-06-16 03:00:00|38250.5|38243.5|38257.1|38250.1|38275.4|38268.4|38217.9|38210.9|751
1750046400000|2025-06-16 04:00:00|38259.6|38252.6|38321.8|38314.8|38356.7|38349.7|38257.1|38250.1|1171
1750050000000|2025-06-16 05:00:00|38319.3|38312.3|38250.5|38243.5|38342.1|38335.1|38250.5|38243.5|1172
1750053600000|2025-06-16 06:00:00|38248|38241|38400.8|38393.8|38415.8|38408.8|38246.8|38239.8|3090
1750057200000|2025-06-16 07:00:00|38403.3|38396.3|38434.9|38427.9|38476.9|38469.9|38397.2|38390.2|1271
1750060800000|2025-06-16 08:00:00|38439.9|38432.9|38456.9|38449.9|38469.7|38462.7|38399.7|38392.7|613
1750064400000|2025-06-16 09:00:00|38454.4|38447.4|38362.4|38355.4|38469.9|38462.9|38362.4|38355.4|502
1750068000000|2025-06-16 10:00:00|38359.9|38352.9|38408.2|38401.2|38409.2|38402.2|38346.7|38339.7|146
1750071600000|2025-06-16 11:00:00|38400.7|38393.7|38421.5|38414.5|38428.4|38421.4|38319.2|38312.2|414
1750075200000|2025-06-16 12:00:00|38422.6|38415.6|38423.7|38416.7|38466.3|38459.3|38402.1|38395.1|516
1750078800000|2025-06-16 13:00:00|38426.2|38419.2|38491.1|38484.1|38517.8|38510.8|38383.4|38376.4|1393
1750082400000|2025-06-16 14:00:00|38498.6|38491.6|38594.4|38587.4|38605.1|38598.1|38480.7|38473.7|2086
1750086000000|2025-06-16 15:00:00|38591.9|38584.9|38600.4|38593.4|38646.1|38639.1|38564.6|38557.6|1357
1750089600000|2025-06-16 16:00:00|38602.9|38595.9|38560|38553|38631.1|38624.1|38542.2|38535.2|485
1750093200000|2025-06-16 17:00:00|38562.5|38555.5|38548.2|38541.2|38597.7|38590.7|38538.2|38531.2|627
1750096800000|2025-06-16 18:00:00|38547.9|38540.9|38562.6|38555.6|38593.4|38586.4|38541.1|38534.1|738
1750100400000|2025-06-16 19:00:00|38560.1|38553.1|38547.7|38540.7|38572.7|38565.7|38502.9|38495.9|2658
1750104000000|2025-06-16 20:00:00|38545.2|38538.2|38576.1|38569.1|38618.4|38611.4|38545.2|38538.2|718
1750107600000|2025-06-16 21:00:00|38573.6|38566.6|38642.8|38612.8|38652.7|38629.7|38573.6|38566.6|13132
1750111200000|2025-06-16 22:00:00|38638.7|38608.7|38509.5|38494.5|38659.7|38644.7|38473.2|38458.2|270
1750114800000|2025-06-16 23:00:00|38507|38492|38367.6|38360.6|38579.8|38564.8|38365.1|38358.1|6291
1750118400000|2025-06-17 00:00:00|38365.1|38358.1|38549.8|38542.8|38555.2|38548.2|38341.8|38334.8|1909
1750122000000|2025-06-17 01:00:00|38550.3|38543.3|38579.8|38572.8|38586.8|38579.8|38463.4|38456.4|1022
1750125600000|2025-06-17 02:00:00|38582.3|38575.3|38559.7|38552.7|38594.7|38587.7|38486.4|38479.4|1197
1750129200000|2025-06-17 03:00:00|38562.2|38555.2|38522.3|38515.3|38578.7|38571.7|38515.2|38508.2|608
1750132800000|2025-06-17 04:00:00|38524.8|38517.8|38547.5|38540.5|38572.1|38565.1|38469.4|38462.4|827
1750136400000|2025-06-17 05:00:00|38550|38543|38519.9|38512.9|38555|38548|38469.9|38462.9|848
1750140000000|2025-06-17 06:00:00|38524.9|38517.9|38535.6|38528.6|38579.1|38572.1|38485.4|38478.4|1938
1750143600000|2025-06-17 07:00:00|38538.1|38531.1|38462.4|38455.4|38569.1|38562.1|38406.8|38399.8|1057
1750147200000|2025-06-17 08:00:00|38464.9|38457.9|38446.3|38439.3|38483.3|38476.3|38400.3|38393.3|896
1750150800000|2025-06-17 09:00:00|38448.8|38441.8|38377.7|38370.7|38468.8|38461.8|38352|38345|480
1750154400000|2025-06-17 10:00:00|38372.7|38365.7|38331.5|38324.5|38391.9|38384.9|38296.8|38289.8|406
1750158000000|2025-06-17 11:00:00|38329|38322|38398.4|38391.4|38403.4|38396.4|38326.5|38319.5|507
1750161600000|2025-06-17 12:00:00|38398|38391|38383.5|38376.5|38425.7|38418.7|38366.2|38359.2|469
1750165200000|2025-06-17 13:00:00|38381|38374|38461.8|38454.8|38467|38460|38348.6|38341.6|943
1750168800000|2025-06-17 14:00:00|38466.8|38459.8|38430.5|38423.5|38493.5|38486.5|38430.2|38423.2|763
1750172400000|2025-06-17 15:00:00|38433|38426|38442.8|38435.8|38474.3|38467.3|38401.8|38394.8|651
1750176000000|2025-06-17 16:00:00|38445.3|38438.3|38388.5|38381.5|38491.5|38484.5|38383.5|38376.5|858
1750179600000|2025-06-17 17:00:00|38391|38384|38271.5|38264.5|38411.2|38404.2|38251.5|38244.5|577
1750183200000|2025-06-17 18:00:00|38269|38262|38318.3|38311.3|38320.8|38313.8|38241.7|38234.7|593
1750186800000|2025-06-17 19:00:00|38315.8|38308.8|38263.2|38256.2|38348.4|38341.4|38230|38223|1197
1750190400000|2025-06-17 20:00:00|38268.2|38261.2|38284.3|38277.3|38289.3|38282.3|38238.8|38231.8|358
1750194000000|2025-06-17 21:00:00|38291.8|38284.8|38264.8|38234.8|38291.8|38284.8|38251.8|38232.1|9142
1750197600000|2025-06-17 22:00:00|38247.6|38217.6|38179.1|38164.1|38267.5|38237.5|38159.4|38144.4|97
1750201200000|2025-06-17 23:00:00|38176.6|38161.6|38352.1|38345.1|38353.2|38346.2|38171.6|38156.6|6560
1750204800000|2025-06-18 00:00:00|38347.1|38340.1|38581.7|38574.7|38639.3|38632.3|38347.1|38340.1|2734
1750208400000|2025-06-18 01:00:00|38581.9|38574.9|38733.6|38726.6|38773.5|38766.5|38579.3|38572.3|1794
1750212000000|2025-06-18 02:00:00|38733.5|38726.5|38814.4|38807.4|38854.9|38847.9|38726.8|38719.8|1252
1750215600000|2025-06-18 03:00:00|38811.9|38804.9|38821.7|38814.7|38831.9|38824.9|38772.4|38765.4|734
1750219200000|2025-06-18 04:00:00|38824.2|38817.2|38827.5|38820.5|38872.7|38865.7|38769.3|38762.3|919
1750222800000|2025-06-18 05:00:00|38827.9|38820.9|38841.8|38834.8|38874.9|38867.9|38816.8|38809.8|1202
1750226400000|2025-06-18 06:00:00|38836.8|38829.8|38859.7|38852.7|38928.5|38921.5|38819.9|38812.9|3515
1750230000000|2025-06-18 07:00:00|38862.2|38855.2|38870.4|38863.4|38901.3|38894.3|38820.5|38813.5|885
1750233600000|2025-06-18 08:00:00|38867.9|38860.9|38785.8|38778.8|38993.2|38986.2|38775.8|38768.8|1398
1750237200000|2025-06-18 09:00:00|38788.3|38781.3|38759.5|38752.5|38850.3|38843.3|38741.8|38734.8|511
1750240800000|2025-06-18 10:00:00|38762|38755|38647.1|38640.1|38769.4|38762.4|38630.7|38623.7|937
1750244400000|2025-06-18 11:00:00|38644.6|38637.6|38688.7|38681.7|38750.6|38743.6|38632.9|38625.9|809
1750248000000|2025-06-18 12:00:00|38693.7|38686.7|38638.6|38631.6|38718.6|38711.6|38628.6|38621.6|483
1750251600000|2025-06-18 13:00:00|38641.1|38634.1|38678.7|38671.7|38701|38694|38596.3|38589.3|1208
1750255200000|2025-06-18 14:00:00|38681.2|38674.2|38785.5|38778.5|38835.4|38828.4|38648.7|38641.7|1197
1750258800000|2025-06-18 15:00:00|38785.8|38778.8|38698.3|38691.3|38789.6|38782.6|38695.8|38688.8|947
1750262400000|2025-06-18 16:00:00|38695.8|38688.8|38690.1|38683.1|38736.2|38729.2|38672.4|38665.4|368
1750266000000|2025-06-18 17:00:00|38687.6|38680.6|38689.4|38682.4|38720.3|38713.3|38614.3|38607.3|867
1750269600000|2025-06-18 18:00:00|38696.9|38689.9|38634.1|38627.1|38812.2|38805.2|38601.6|38594.6|2262
1750273200000|2025-06-18 19:00:00|38636.6|38629.6|38679.5|38672.5|38728.5|38721.5|38605.6|38598.6|1993
1750276800000|2025-06-18 20:00:00|38677|38670|38695.9|38688.9|38741.4|38734.4|38676.2|38669.2|543
1750280400000|2025-06-18 21:00:00|38693.4|38686.4|38700.4|38670.4|38704.4|38696.4|38683.4|38657.9|12583
1750284000000|2025-06-18 22:00:00|38713.7|38683.7|38734|38719|38736.9|38721.9|38666|38651|91
1750287600000|2025-06-18 23:00:00|38736.5|38721.5|38850.3|38843.3|38857.5|38850.5|38713.8|38706.8|7973
1750291200000|2025-06-19 00:00:00|38847.8|38840.8|38649.5|38642.5|38872.4|38865.4|38574.1|38567.1|2284
1750294800000|2025-06-19 01:00:00|38652|38645|38592.2|38585.2|38652|38645|38492.4|38485.4|2138
1750298400000|2025-06-19 02:00:00|38594.7|38587.7|38606.6|38599.6|38631.1|38624.1|38568.2|38561.2|351
1750302000000|2025-06-19 03:00:00|38611.6|38604.6|38623.3|38616.3|38650.7|38643.7|38600.3|38593.3|419
1750305600000|2025-06-19 04:00:00|38620.8|38613.8|38596|38589|38633.6|38626.6|38565.4|38558.4|507
1750309200000|2025-06-19 05:00:00|38593.5|38586.5|38522|38515|38601|38594|38514.4|38507.4|920
1750312800000|2025-06-19 06:00:00|38524.5|38517.5|38538.8|38531.8|38584.6|38577.6|38516.8|38509.8|3664
1750316400000|2025-06-19 07:00:00|38541.3|38534.3|38534.5|38527.5|38589.6|38582.6|38516.6|38509.6|681
1750320000000|2025-06-19 08:00:00|38537|38530|38596.5|38589.5|38608.3|38601.3|38534.5|38527.5|386
1750323600000|2025-06-19 09:00:00|38596.7|38589.7|38641.2|38634.2|38664.9|38657.9|38589.3|38582.3|319
1750327200000|2025-06-19 10:00:00|38638.7|38631.7|38702.3|38695.3|38728.2|38721.2|38621.9|38614.9|402
1750330800000|2025-06-19 11:00:00|38704.8|38697.8|38667.1|38660.1|38712.3|38705.3|38646.5|38639.5|298
1750334400000|2025-06-19 12:00:00|38664.6|38657.6|38577.1|38570.1|38677.1|38670.1|38551.3|38544.3|254
1750338000000|2025-06-19 13:00:00|38579.6|38572.6|38489.8|38482.8|38597.1|38590.1|38462.8|38455.8|850
1750341600000|2025-06-19 14:00:00|38492.3|38485.3|38524.5|38517.5|38537|38530|38476.1|38469.1|324
1750345200000|2025-06-19 15:00:00|38527|38520|38400.5|38393.5|38534.5|38527.5|38396.1|38389.1|907
1750348800000|2025-06-19 16:00:00|38398|38391|38426.8|38419.8|38464.8|38457.8|38398|38391|328
1750352400000|2025-06-19 17:00:00|38429.3|38422.3|38467.1|38460.1|38468.9|38461.9|38429.3|38422.3|67
1750356000000|2025-06-19 18:00:00|38469.6|38462.6|38478.4|38471.4|38509.6|38502.6|38469.6|38462.6|74
1750359600000|2025-06-19 19:00:00|38480.9|38473.9|38499.4|38492.4|38522.9|38515.9|38468.4|38461.4|200
1750363200000|2025-06-19 20:00:00|38498.7|38491.7|38485.4|38478.4|38529.1|38522.1|38477.9|38470.9|56
1750366800000|2025-06-19 21:00:00|38477.9|38470.9|38480.4|38473.4|38480.4|38473.4|38470.1|38463.1|1
1750370400000|2025-06-19 22:00:00|38505.3|38475.3|38655.3|38640.3|38701.7|38686.7|38504.7|38474.7|232
1750374000000|2025-06-19 23:00:00|38657.8|38642.8|38484.2|38477.2|38677.7|38662.7|38463.2|38456.2|715
1750377600000|2025-06-20 00:00:00|38481.7|38474.7|38614.6|38607.6|38649.7|38642.7|38439.6|38432.6|2290
1750381200000|2025-06-20 01:00:00|38617.1|38610.1|38446.2|38439.2|38659.9|38652.9|38370.1|38363.1|1840
1750384800000|2025-06-20 02:00:00|38448.7|38441.7|38462.7|38455.7|38480.2|38473.2|38425.2|38418.2|572
1750388400000|2025-06-20 03:00:00|38460.2|38453.2|38540|38533|38550.1|38543.1|38455|38448|686
1750392000000|2025-06-20 04:00:00|38537.5|38530.5|38495.1|38488.1|38555|38548|38449|38442|742
1750395600000|2025-06-20 05:00:00|38495|38488|38514.5|38507.5|38524.8|38517.8|38479.9|38472.9|703
1750399200000|2025-06-20 06:00:00|38517|38510|38409.5|38402.5|38534.5|38527.5|38380.8|38373.8|4852
1750402800000|2025-06-20 07:00:00|38407|38400|38507.5|38500.5|38512.5|38505.5|38399.5|38392.5|1156
1750406400000|2025-06-20 08:00:00|38510|38503|38442.3|38435.3|38545.2|38538.2|38418.8|38411.8|1053
1750410000000|2025-06-20 09:00:00|38441.4|38434.4|38490.7|38483.7|38498.4|38491.4|38424.4|38417.4|332
1750413600000|2025-06-20 10:00:00|38488.2|38481.2|38461.5|38454.5|38500.7|38493.7|38451.7|38444.7|344
1750417200000|2025-06-20 11:00:00|38459|38452|38582.7|38575.7|38627.6|38620.6|38449|38442|892
1750420800000|2025-06-20 12:00:00|38585.2|38578.2|38599.5|38592.5|38623.7|38616.7|38567.8|38560.8|579
1750424400000|2025-06-20 13:00:00|38604.5|38597.5|38502|38495|38628|38621|38487|38480|1400
1750428000000|2025-06-20 14:00:00|38499.5|38492.5|38333.8|38326.8|38564.1|38557.1|38310.6|38303.6|2338
1750431600000|2025-06-20 15:00:00|38328.8|38321.8|38361.9|38354.9|38436.5|38429.5|38279.9|38272.9|1506
1750435200000|2025-06-20 16:00:00|38359.4|38352.4|38369.4|38362.4|38406.4|38399.4|38331.5|38324.5|1015
1750438800000|2025-06-20 17:00:00|38366.9|38359.9|38368.8|38361.8|38409.7|38402.7|38265.5|38258.5|1068
1750442400000|2025-06-20 18:00:00|38366.3|38359.3|38356.5|38349.5|38424.6|38417.6|38341.5|38334.5|942
1750446000000|2025-06-20 19:00:00|38354|38347|38338.9|38331.9|38392.6|38385.6|38324.1|38317.1|2320
1750449600000|2025-06-20 20:00:00|38336.4|38329.4|38377.3|38370.3|38424.8|38417.8|38336.1|38329.1|450
1750629600000|2025-06-22 22:00:00|38032.2|38017.2|38287.3|38272.3|38331.1|38316.1|37967.2|37952.2|527
1750633200000|2025-06-22 23:00:00|38284.8|38269.8|38238|38231|38330.5|38323.5|38205|38195.4|7118
1750636800000|2025-06-23 00:00:00|38243|38236|38208.6|38201.6|38263|38256|38041|38034|3685
1750640400000|2025-06-23 01:00:00|38211.1|38204.1|38225.1|38218.1|38281.9|38274.9|38172|38165|1265
1750644000000|2025-06-23 02:00:00|38227.6|38220.6|38243.8|38236.8|38264.3|38257.3|38170|38163|579
1750647600000|2025-06-23 03:00:00|38241.3|38234.3|38267.5|38260.5|38283|38276|38233.7|38226.7|583
1750651200000|2025-06-23 04:00:00|38270|38263|38348.4|38341.4|38379.7|38372.7|38262.5|38255.5|888
1750654800000|2025-06-23 05:00:00|38347.7|38340.7|38354.8|38347.8|38370.7|38363.7|38312.4|38305.4|633
1750658400000|2025-06-23 06:00:00|38352.3|38345.3|38409.3|38402.3|38439.5|38432.5|38336.9|38329.9|2687
1750662000000|2025-06-23 07:00:00|38414.3|38407.3|38519.9|38512.9|38539.4|38532.4|38404.7|38397.7|907
1750665600000|2025-06-23 08:00:00|38529.9|38522.9|38582.9|38575.9|38625.6|38618.6|38529.9|38522.9|823
1750669200000|2025-06-23 09:00:00|38585.4|38578.4|38544.1|38537.1|38610.2|38603.2|38526.1|38519.1|298
1750672800000|2025-06-23 10:00:00|38546.6|38539.6|38510|38503|38574.3|38567.3|38495.4|38488.4|417
1750676400000|2025-06-23 11:00:00|38505|38498|38465.3|38458.3|38514.8|38507.8|38397.1|38390.1|565
1750680000000|2025-06-23 12:00:00|38467.8|38460.8|38489.7|38482.7|38498|38491|38460.5|38453.5|304
1750683600000|2025-06-23 13:00:00|38490|38483|38554.7|38547.7|38557.2|38550.2|38450.6|38443.6|759
1750687200000|2025-06-23 14:00:00|38557.2|38550.2|38500.1|38493.1|38579.4|38572.4|38492.8|38485.8|1524
1750690800000|2025-06-23 15:00:00|38502.6|38495.6|38457.3|38450.3|38545|38538|38449.5|38442.5|954
1750694400000|2025-06-23 16:00:00|38452.3|38445.3|38328.4|38321.4|38465.4|38458.4|38253.8|38246.8|1662
1750698000000|2025-06-23 17:00:00|38325.9|38318.9|38601.2|38594.2|38645.2|38638.2|38315.9|38308.9|1407
1750701600000|2025-06-23 18:00:00|38603.7|38596.7|38604.1|38597.1|38616.9|38609.9|38580.3|38573.3|564
1750705200000|2025-06-23 19:00:00|38601.6|38594.6|38627.5|38620.5|38642.2|38635.2|38576|38569|1045
1750708800000|2025-06-23 20:00:00|38626.8|38619.8|38665.1|38658.1|38667.6|38660.6|38604.6|38597.6|431
1750712400000|2025-06-23 21:00:00|38662.6|38655.6|38648.1|38618.1|38662.6|38655.6|38622|38614.2|9737
1750716000000|2025-06-23 22:00:00|38647.9|38617.9|38861.8|38846.8|38877.5|38862.5|38607.4|38592.4|632
1750719600000|2025-06-23 23:00:00|38862.8|38847.8|38811.6|38804.6|38877.5|38862.5|38760.7|38753.7|7735
1750723200000|2025-06-24 00:00:00|38814.1|38807.1|38731.5|38724.5|39006|38999|38709|38702|4650
1750726800000|2025-06-24 01:00:00|38731.4|38724.4|38895.5|38888.5|38900.3|38893.3|38681.3|38674.3|1321
1750730400000|2025-06-24 02:00:00|38898|38891|38725.5|38718.5|38908|38901|38682.6|38675.6|1282
1750734000000|2025-06-24 03:00:00|38723|38716|38781|38774|38798.3|38791.3|38690.3|38683.3|680
1750737600000|2025-06-24 04:00:00|38783.5|38776.5|38810.1|38803.1|38816.3|38809.3|38748.2|38741.2|469
1750741200000|2025-06-24 05:00:00|38809|38802|38809.6|38802.6|38871.6|38864.6|38785.5|38778.5|874
1750744800000|2025-06-24 06:00:00|38804.6|38797.6|38840.1|38833.1|38860.1|38853.1|38723.5|38716.5|3528
1750748400000|2025-06-24 07:00:00|38842.6|38835.6|38737.4|38730.4|38846.4|38839.4|38642.8|38635.8|2177
1750752000000|2025-06-24 08:00:00|38734.9|38727.9|38761.1|38754.1|38773.1|38766.1|38674.5|38667.5|863
1750755600000|2025-06-24 09:00:00|38763.6|38756.6|38755.5|38748.5|38831.4|38824.4|38748|38741|632
1750759200000|2025-06-24 10:00:00|38753|38746|38726.5|38719.5|38770.5|38763.5|38703.7|38696.7|280
1750762800000|2025-06-24 11:00:00|38729|38722|38738.8|38731.8|38758.2|38751.2|38683.4|38676.4|583
1750766400000|2025-06-24 12:00:00|38736.3|38729.3|38720.9|38713.9|38754.3|38747.3|38700.9|38693.9|495
1750770000000|2025-06-24 13:00:00|38718.4|38711.4|38671.7|38664.7|38753.8|38746.8|38669.2|38662.2|1188
1750773600000|2025-06-24 14:00:00|38669.2|38662.2|38674.5|38667.5|38714.8|38707.8|38640.4|38633.4|1051
1750777200000|2025-06-24 15:00:00|38677|38670|38680.6|38673.6|38733.8|38726.8|38660.8|38653.8|1332
1750780800000|2025-06-24 16:00:00|38683.1|38676.1|38704.5|38697.5|38728.4|38721.4|38683.1|38676.1|313
1750784400000|2025-06-24 17:00:00|38707|38700|38767.4|38760.4|38772.4|38765.4|38697.3|38690.3|450
1750788000000|2025-06-24 18:00:00|38769.9|38762.9|38764.5|38757.5|38797.2|38790.2|38748.9|38741.9|532
1750791600000|2025-06-24 19:00:00|38768.7|38761.7|38796.5|38789.5|38810.7|38803.7|38767.1|38760.1|1388
1750795200000|2025-06-24 20:00:00|38801.5|38794.5|38783.5|38776.5|38806.4|38799.4|38779.8|38772.8|369
1750798800000|2025-06-24 21:00:00|38781|38774|38800.9|38770.9|38811.7|38804|38781|38764.4|13842
1750802400000|2025-06-24 22:00:00|38797.4|38767.4|38832.3|38817.3|38839.8|38824.8|38784.2|38759.1|41
1750806000000|2025-06-24 23:00:00|38827.8|38812.8|38899.9|38892.9|38905.2|38898.2|38734.2|38727.2|5304
1750809600000|2025-06-25 00:00:00|38902.4|38895.4|38812.7|38805.7|38949.5|38942.5|38758.4|38751.4|2245
1750813200000|2025-06-25 01:00:00|38815.2|38808.2|38876.8|38869.8|38893.5|38886.5|38764.7|38757.7|918
1750816800000|2025-06-25 02:00:00|38879.3|38872.3|38771.2|38764.2|38881.9|38874.9|38720.6|38713.6|901
1750820400000|2025-06-25 03:00:00|38773.7|38766.7|38787.7|38780.7|38833.6|38826.6|38757.4|38750.4|560
1750824000000|2025-06-25 04:00:00|38790.2|38783.2|38891.6|38884.6|38901.9|38894.9|38782.7|38775.7|636
1750827600000|2025-06-25 05:00:00|38891.7|38884.7|38913.5|38906.5|38951.8|38944.8|38875.1|38868.1|803
1750831200000|2025-06-25 06:00:00|38911|38904|38955|38948|38984.5|38977.5|38896.1|38889.1|2091
1750834800000|2025-06-25 07:00:00|38952.5|38945.5|38997.6|38990.6|39018.2|39011.2|38941.3|38934.3|909
1750838400000|2025-06-25 08:00:00|39000.1|38993.1|39085.1|39078.1|39095.1|39088.1|38948|38941|1127
1750842000000|2025-06-25 09:00:00|39087.6|39080.6|39083.4|39076.4|39128.1|39121.1|39075.9|39068.9|574
1750845600000|2025-06-25 10:00:00|39085.9|39078.9|39126.2|39119.2|39140.9|39133.9|39057.8|39050.8|363
1750849200000|2025-06-25 11:00:00|39121.2|39114.2|39154.9|39147.9|39176.8|39169.8|39103.8|39096.8|692
1750852800000|2025-06-25 12:00:00|39153.9|39146.9|39120.3|39113.3|39161.5|39154.5|39093.2|39086.2|719
1750856400000|2025-06-25 13:00:00|39122.8|39115.8|39093.8|39086.8|39151.3|39144.3|39054.1|39047.1|929
1750860000000|2025-06-25 14:00:00|39096.3|39089.3|39070.9|39063.9|39118.8|39111.8|39060|39053|1401
1750863600000|2025-06-25 15:00:00|39073.4|39066.4|39014.1|39007.1|39078.4|39071.4|38999.2|38992.2|1153
1750867200000|2025-06-25 16:00:00|39011.6|39004.6|38993.2|38986.2|39028.5|39021.5|38965.2|38958.2|957
1750870800000|2025-06-25 17:00:00|38990.7|38983.7|38955.7|38948.7|39010.9|39003.9|38929|38922|638
1750874400000|2025-06-25 18:00:00|38958.2|38951.2|38935.2|38928.2|38965.4|38958.4|38925.9|38918.9|487
1750878000000|2025-06-25 19:00:00|38937.7|38930.7|38973.2|38966.2|38994.9|38987.9|38934.2|38927.2|1146
1750881600000|2025-06-25 20:00:00|38973|38966|39015.1|39008.1|39015.1|39008.1|38949|38942|563
1750885200000|2025-06-25 21:00:00|39010|39003|39015.9|38985.9|39031.7|39008.7|39007.5|38979.9|10858
1750888800000|2025-06-25 22:00:00|39021.4|38991.4|39011.5|38996.5|39024.2|39005.9|38988.2|38973.2|45
1750892400000|2025-06-25 23:00:00|39014|38999|39058.8|39051.8|39084.5|39077.5|38972.7|38957.7|5179
1750896000000|2025-06-26 00:00:00|39068.8|39061.8|39280.5|39273.5|39354.6|39347.6|39068.4|39061.4|2898
1750899600000|2025-06-26 01:00:00|39280.7|39273.7|39333.3|39326.3|39405.8|39398.8|39241.6|39234.6|1090
1750903200000|2025-06-26 02:00:00|39330.8|39323.8|39324.2|39317.2|39384.9|39377.9|39316|39309|668
1750906800000|2025-06-26 03:00:00|39321.7|39314.7|39456.2|39449.2|39486|39479|39318.7|39311.7|911
1750910400000|2025-06-26 04:00:00|39451.2|39444.2|39510.9|39503.9|39513.2|39506.2|39451.2|39444.2|1111
1750914000000|2025-06-26 05:00:00|39508.4|39501.4|39550.7|39543.7|39617.5|39610.5|39475.8|39468.8|2068
1750917600000|2025-06-26 06:00:00|39545.7|39538.7|39497|39490|39615.7|39608.7|39478.2|39471.2|5109
1750921200000|2025-06-26 07:00:00|39499.5|39492.5|39445.2|39438.2|39501.5|39494.5|39404.7|39397.7|1505
1750924800000|2025-06-26 08:00:00|39447.7|39440.7|39484.4|39477.4|39505|39498|39440|39433|1065
1750928400000|2025-06-26 09:00:00|39489.4|39482.4|39512.1|39505.1|39513.8|39506.8|39441.6|39434.6|306
1750932000000|2025-06-26 10:00:00|39509.6|39502.6|39533.8|39526.8|39562.6|39555.6|39501.4|39494.4|461
1750935600000|2025-06-26 11:00:00|39533|39526|39506.5|39499.5|39549.5|39542.5|39501.4|39494.4|297
1750939200000|2025-06-26 12:00:00|39504|39497|39442.9|39435.9|39531.5|39524.5|39442.2|39435.2|463
1750942800000|2025-06-26 13:00:00|39440.4|39433.4|39423.2|39416.2|39490.4|39483.4|39378.1|39371.1|991
1750946400000|2025-06-26 14:00:00|39430.7|39423.7|39553.9|39546.9|39561.5|39554.5|39427.1|39420.1|1461
1750950000000|2025-06-26 15:00:00|39556.4|39549.4|39608.1|39601.1|39618.2|39611.2|39519.3|39512.3|1504
1750953600000|2025-06-26 16:00:00|39610.6|39603.6|39633.8|39626.8|39645.3|39638.3|39605.6|39598.6|734
1750957200000|2025-06-26 17:00:00|39636.3|39629.3|39676.7|39669.7|39689.5|39682.5|39627.7|39620.7|538
1750960800000|2025-06-26 18:00:00|39679.2|39672.2|39701.3|39694.3|39732|39725|39670|39663|757
1750964400000|2025-06-26 19:00:00|39707.9|39700.9|39741.3|39734.3|39774.6|39767.6|39700.5|39693.5|1543
1750968000000|2025-06-26 20:00:00|39740.3|39733.3|39799.2|39792.2|39801.6|39794.6|39727.5|39720.5|429
1750971600000|2025-06-26 21:00:00|39796.7|39789.7|39802.6|39772.6|39806.8|39791.8|39771.3|39759.8|13496
1750975200000|2025-06-26 22:00:00|39799.1|39769.1|39931|39916|39936.8|39921.8|39789|39759|263
1750978800000|2025-06-26 23:00:00|39929.2|39914.2|39920|39913|39955.6|39948.6|39872.5|39865.5|6321
1750982400000|2025-06-27 00:00:00|39925|39918|40160.5|40153.5|40189.4|40182.4|39883.8|39876.8|4165
1750986000000|2025-06-27 01:00:00|40161.3|40154.3|40158.8|40151.8|40217.2|40210.2|40139.5|40132.5|2072
1750989600000|2025-06-27 02:00:00|40156.3|40149.3|40210.5|40203.5|40258.3|40251.3|40143.7|40136.7|1074
1750993200000|2025-06-27 03:00:00|40213|40206|40196.3|40189.3|40278.4|40271.4|40172|40165|1218
1750996800000|2025-06-27 04:00:00|40198.8|40191.8|40133.7|40126.7|40238.7|40231.7|40128.7|40121.7|1496
1751000400000|2025-06-27 05:00:00|40131.2|40124.2|40086.8|40079.8|40188.4|40181.4|40069.9|40062.9|1476
1751004000000|2025-06-27 06:00:00|40088.1|40081.1|40219.4|40212.4|40244.4|40237.4|40059.8|40052.8|5742
1751007600000|2025-06-27 07:00:00|40206.9|40199.9|40198.8|40191.8|40230.3|40223.3|40141.6|40134.6|1770
1751011200000|2025-06-27 08:00:00|40188.8|40181.8|40192.1|40185.1|40223.8|40216.8|40153.9|40146.9|886
1751014800000|2025-06-27 09:00:00|40194.6|40187.6|40244.8|40237.8|40244.8|40237.8|40161.8|40154.8|320
1751018400000|2025-06-27 10:00:00|40245.1|40238.1|40308.8|40301.8|40326.3|40319.3|40241.6|40234.6|566
1751022000000|2025-06-27 11:00:00|40303.8|40296.8|40418.8|40411.8|40425.6|40418.6|40302.9|40295.9|647
1751025600000|2025-06-27 12:00:00|40419.3|40412.3|40352.1|40345.1|40435.8|40428.8|40319.9|40312.9|705
1751029200000|2025-06-27 13:00:00|40349.6|40342.6|40401.9|40394.9|40424.5|40417.5|40339.6|40332.6|804
1751032800000|2025-06-27 14:00:00|40404.4|40397.4|40476.5|40469.5|40513|40506|40404.4|40397.4|1448
1751036400000|2025-06-27 15:00:00|40479|40472|40617.1|40610.1|40627.1|40620.1|40476.5|40469.5|2084
1751040000000|2025-06-27 16:00:00|40619.6|40612.6|40615|40608|40637.4|40630.4|40593.8|40586.8|1021
1751043600000|2025-06-27 17:00:00|40612.5|40605.5|40502.2|40495.2|40612.5|40605.5|40450.9|40443.9|1245
1751047200000|2025-06-27 18:00:00|40499.7|40492.7|40374.7|40367.7|40528.5|40521.5|40353.8|40346.8|1203
1751050800000|2025-06-27 19:00:00|40369.7|40362.7|40535.2|40528.2|40555.2|40548.2|40366.5|40359.5|1607
1751054400000|2025-06-27 20:00:00|40532.7|40525.7|40557.2|40550.2|40557.2|40550.2|40504|40497|338
1751234400000|2025-06-29 22:00:00|40613.2|40598.2|40669|40654|40689.6|40674.6|40605.1|40590.1|209
1751238000000|2025-06-29 23:00:00|40671.5|40656.5|40605.6|40598.6|40671.5|40656.5|40537.8|40530.8|8349
1751241600000|2025-06-30 00:00:00|40600.6|40593.6|40782.5|40775.5|40837.6|40830.6|40528.9|40521.9|4176
1751245200000|2025-06-30 01:00:00|40785|40778|40779.1|40772.1|40859.8|40852.8|40718.6|40711.6|2111
1751248800000|2025-06-30 02:00:00|40776.6|40769.6|40779.7|40772.7|40851.4|40844.4|40756.6|40749.6|1291
1751252400000|2025-06-30 03:00:00|40780.6|40773.6|40742.9|40735.9|40804|40797|40737.1|40730.1|853
1751256000000|2025-06-30 04:00:00|40739.6|40732.6|40612.7|40605.7|40787|40780|40578.1|40571.1|1171
1751259600000|2025-06-30 05:00:00|40610.2|40603.2|40433.7|40426.7|40610.2|40603.2|40386.5|40379.5|2409
1751263200000|2025-06-30 06:00:00|40437|40430|40450.3|40443.3|40531|40524|40341.2|40334.2|6527
1751266800000|2025-06-30 07:00:00|40445.3|40438.3|40458.5|40451.5|40478.3|40471.3|40399.6|40392.6|659
1751270400000|2025-06-30 08:00:00|40466|40459|40340.2|40333.2|40466|40459|40308.9|40301.9|1155
1751274000000|2025-06-30 09:00:00|40345.2|40338.2|40341.2|40334.2|40374.3|40367.3|40315.2|40308.2|291
1751277600000|2025-06-30 10:00:00|40343.7|40336.7|40312.9|40305.9|40356.1|40349.1|40307.9|40300.9|243
1751281200000|2025-06-30 11:00:00|40312.6|40305.6|40359.3|40352.3|40380.5|40373.5|40287.1|40280.1|585
1751284800000|2025-06-30 12:00:00|40361.8|40354.8|40371.1|40364.1|40373.6|40366.6|40316|40309|364
1751288400000|2025-06-30 13:00:00|40373.6|40366.6|40318.7|40311.7|40421.4|40414.4|40296.3|40289.3|1565
1751292000000|2025-06-30 14:00:00|40323.7|40316.7|40348.7|40341.7|40371.3|40364.3|40298.7|40291.7|682
1751295600000|2025-06-30 15:00:00|40351.2|40344.2|40320.4|40313.4|40367.4|40360.4|40288.9|40281.9|921
1751299200000|2025-06-30 16:00:00|40315.4|40308.4|40332.2|40325.2|40360.2|40353.2|40315.4|40308.4|280
1751302800000|2025-06-30 17:00:00|40334.7|40327.7|40287.4|40280.4|40353|40346|40224.7|40217.7|1187
1751306400000|2025-06-30 18:00:00|40284.9|40277.9|40267|40260|40341.8|40334.8|40228.6|40221.6|687
1751310000000|2025-06-30 19:00:00|40269.5|40262.5|40280|40273|40333.5|40326.5|40231.8|40224.8|1602
1751313600000|2025-06-30 20:00:00|40282.5|40275.5|40231.2|40224.2|40290|40283|40212.3|40205.3|413
1751317200000|2025-06-30 21:00:00|40251.2|40244.2|40252.8|40222.8|40304|40297|40221.5|40214.5|13477
1751320800000|2025-06-30 22:00:00|40250.7|40220.7|40281|40266|40303.2|40288.2|40232.6|40217.6|76
1751324400000|2025-06-30 23:00:00|40278.8|40263.8|40319.2|40312.2|40334.2|40327.2|40213.8|40206.8|6031
1751328000000|2025-07-01 00:00:00|40324.2|40317.2|40122.3|40115.3|40349.8|40342.8|40038.8|40031.8|4184
1751331600000|2025-07-01 01:00:00|40124.8|40117.8|40059.2|40052.2|40151|40144|40019.1|40012.1|1673
1751335200000|2025-07-01 02:00:00|40061.7|40054.7|40096.9|40089.9|40105.6|40098.6|40017.5|40010.5|1033
1751338800000|2025-07-01 03:00:00|40094.4|40087.4|40077.2|40070.2|40096.9|40089.9|39966.5|39959.5|1134
1751342400000|2025-07-01 04:00:00|40077.9|40070.9|40133.6|40126.6|40165.4|40158.4|40043.7|40036.7|1249
1751346000000|2025-07-01 05:00:00|40131.1|40124.1|39987.7|39980.7|40136.1|40129.1|39981.8|39974.8|987
1751349600000|2025-07-01 06:00:00|39985.2|39978.2|39845.8|39838.8|40000.2|39993.2|39839.9|39832.9|6107
1751353200000|2025-07-01 07:00:00|39843.3|39836.3|39837.6|39830.6|39875.7|39868.7|39779.1|39772.1|1656
1751356800000|2025-07-01 08:00:00|39840.1|39833.1|39712.4|39705.4|39850.1|39843.1|39657.7|39650.7|1882
1751360400000|2025-07-01 09:00:00|39714.9|39707.9|39646.6|39639.6|39726.1|39719.1|39584.2|39577.2|898
1751364000000|2025-07-01 10:00:00|39644.1|39637.1|39704.5|39697.5|39717|39710|39641.6|39634.6|284
1751367600000|2025-07-01 11:00:00|39702|39695|39637.6|39630.6|39724.4|39717.4|39618.5|39611.5|616
1751371200000|2025-07-01 12:00:00|39642.6|39635.6|39651|39644|39661|39654|39587.5|39580.5|754
1751374800000|2025-07-01 13:00:00|39656|39649|39731.5|39724.5|39769.4|39762.4|39652.7|39645.7|1252
1751378400000|2025-07-01 14:00:00|39719|39712|39675|39668|39766.5|39759.5|39654.1|39647.1|1837
1751382000000|2025-07-01 15:00:00|39672.5|39665.5|39665|39658|39724.4|39717.4|39594.5|39587.5|1536
1751385600000|2025-07-01 16:00:00|39667.5|39660.5|39686.7|39679.7|39749.4|39742.4|39664.4|39657.4|800
1751389200000|2025-07-01 17:00:00|39681.7|39674.7|39758.6|39751.6|39776.3|39769.3|39681.7|39674.7|468
1751392800000|2025-07-01 18:00:00|39761.1|39754.1|39731.2|39724.2|39794.5|39787.5|39726.2|39719.2|640
1751396400000|2025-07-01 19:00:00|39721.2|39714.2|39663.5|39656.5|39733.2|39726.2|39615|39608|2858
1751400000000|2025-07-01 20:00:00|39661|39654|39558.4|39551.4|39668.4|39661.4|39555.9|39548.9|600
1751403600000|2025-07-01 21:00:00|39560.9|39553.9|39550.9|39520.9|39584.5|39577.5|39539.5|39514.9|16605
1751407200000|2025-07-01 22:00:00|39544.8|39514.8|39575.3|39560.3|39600|39585|39539.9|39513.7|227
1751410800000|2025-07-01 23:00:00|39577.8|39562.8|39454.5|39447.5|39598.7|39583.7|39430|39423|7204
1751414400000|2025-07-02 00:00:00|39459.5|39452.5|39653.1|39646.1|39691.2|39684.2|39445|39438|4057
1751418000000|2025-07-02 01:00:00|39655.6|39648.6|39583|39576|39752.9|39745.9|39578|39571|2044
1751421600000|2025-07-02 02:00:00|39580.5|39573.5|39623.3|39616.3|39628.3|39621.3|39550.1|39543.1|1100
1751425200000|2025-07-02 03:00:00|39625.8|39618.8|39729.1|39722.1|39739.8|39732.8|39595.7|39588.7|939
1751428800000|2025-07-02 04:00:00|39731.6|39724.6|39918.8|39911.8|39947.9|39940.9|39724.1|39717.1|1713
1751432400000|2025-07-02 05:00:00|39920|39913|39774|39767|39920|39913|39758.8|39751.8|1032
1751436000000|2025-07-02 06:00:00|39771.5|39764.5|39799.8|39792.8|39809.9|39802.9|39719.4|39712.4|3916
1751439600000|2025-07-02 07:00:00|39804.8|39797.8|39747.4|39740.4|39834.3|39827.3|39733.9|39726.9|725
1751443200000|2025-07-02 08:00:00|39749.9|39742.9|39722.1|39715.1|39750.5|39743.5|39669|39662|902
1751446800000|2025-07-02 09:00:00|39724.6|39717.6|39763.4|39756.4|39794.3|39787.3|39707.1|39700.1|557
1751450400000|2025-07-02 10:00:00|39763.5|39756.5|39697.4|39690.4|39763.9|39756.9|39682.4|39675.4|290
1751454000000|2025-07-02 11:00:00|39702.4|39695.4|39754|39747|39784.3|39777.3|39697.4|39690.4|332
1751457600000|2025-07-02 12:00:00|39751.5|39744.5|39630|39623|39762.2|39755.2|39557.7|39550.7|1179
1751461200000|2025-07-02 13:00:00|39629.6|39622.6|39626.2|39619.2|39680.3|39673.3|39614.2|39607.2|1090
1751464800000|2025-07-02 14:00:00|39623.7|39616.7|39719.3|39712.3|39754.9|39747.9|39614|39607|1808
1751468400000|2025-07-02 15:00:00|39721.8|39714.8|39678.9|39671.9|39747.3|39740.3|39673.9|39666.9|1158
1751472000000|2025-07-02 16:00:00|39676.4|39669.4|39678.7|39671.7|39720.7|39713.7|39658.9|39651.9|489
1751475600000|2025-07-02 17:00:00|39676.2|39669.2|39668.6|39661.6|39694.4|39687.4|39656.6|39649.6|285
1751479200000|2025-07-02 18:00:00|39673.6|39666.6|39664.9|39657.9|39714.1|39707.1|39654.6|39647.6|597
1751482800000|2025-07-02 19:00:00|39664.1|39657.1|39707.3|39700.3|39712.3|39705.3|39635.8|39628.8|916
1751486400000|2025-07-02 20:00:00|39706.5|39699.5|39721|39714|39743.6|39736.6|39694.6|39687.6|336
1751490000000|2025-07-02 21:00:00|39723.5|39716.5|39758.6|39728.6|39762|39746.5|39723.5|39716.5|14654
1751493600000|2025-07-02 22:00:00|39758.5|39728.5|39756.8|39741.8|39764.3|39744.3|39719|39704|30
1751497200000|2025-07-02 23:00:00|39756.7|39741.7|39801.5|39794.5|39811.5|39804.5|39730.1|39723.1|5121
1751500800000|2025-07-03 00:00:00|39799|39792|39827.5|39820.5|39844.3|39837.3|39660.7|39653.7|2154
1751504400000|2025-07-03 01:00:00|39825|39818|39742.6|39735.6|39872.9|39865.9|39719.2|39712.2|1490
1751508000000|2025-07-03 02:00:00|39740.1|39733.1|39733.1|39726.1|39766.2|39759.2|39679|39672|583
1751511600000|2025-07-03 03:00:00|39730.6|39723.6|39779.5|39772.5|39822.2|39815.2|39708.1|39701.1|1039
1751515200000|2025-07-03 04:00:00|39782|39775|39757.4|39750.4|39811.3|39804.3|39709.9|39702.9|683
1751518800000|2025-07-03 05:00:00|39759.9|39752.9|39702.5|39695.5|39767.4|39760.4|39679|39672|867
1751522400000|2025-07-03 06:00:00|39700|39693|39714.2|39707.2|39750.6|39743.6|39648.6|39641.6|4977
1751526000000|2025-07-03 07:00:00|39709.2|39702.2|39756.6|39749.6|39801.5|39794.5|39708.6|39701.6|1351
1751529600000|2025-07-03 08:00:00|39759.1|39752.1|39752.2|39745.2|39793.3|39786.3|39747.2|39740.2|582
1751533200000|2025-07-03 09:00:00|39749.7|39742.7|39753.1|39746.1|39780.8|39773.8|39735.4|39728.4|237
1751536800000|2025-07-03 10:00:00|39755.6|39748.6|39739.9|39732.9|39765.6|39758.6|39721.9|39714.9|78
1751540400000|2025-07-03 11:00:00|39737.4|39730.4|39763.7|39756.7|39766.2|39759.2|39729.5|39722.5|152
1751544000000|2025-07-03 12:00:00|39761.2|39754.2|39923.7|39916.7|40035.9|40028.9|39744.9|39737.9|2484
1751547600000|2025-07-03 13:00:00|39921.2|39914.2|39987.3|39980.3|40022.2|40015.2|39904.9|39897.9|867
1751551200000|2025-07-03 14:00:00|39989.8|39982.8|40069.5|40062.5|40092.3|40085.3|39987.3|39980.3|1214
1751554800000|2025-07-03 15:00:00|40072|40065|40029.5|40022.5|40097.6|40090.6|40026.1|40019.1|1200
1751558400000|2025-07-03 16:00:00|40030.2|40023.2|40049.9|40042.9|40065.8|40058.8|39999.6|39992.6|1399
1751562000000|2025-07-03 17:00:00|40047.4|40040.4|40064.6|40057.6|40076.4|40069.4|40033.6|40026.6|162
1751565600000|2025-07-03 18:00:00|40064.9|40057.9|40113.6|40106.6|40116.1|40109.1|40055.7|40048.7|53
1751569200000|2025-07-03 19:00:00|40111.1|40104.1|40109.2|40102.2|40123.3|40116.3|40088|40081|61
1751572800000|2025-07-03 20:00:00|40108.6|40101.6|40107.6|40100.6|40132.1|40125.1|40065|40058|37
1751576400000|2025-07-03 21:00:00|40105.1|40098.1|40094.5|40087.5|40105.1|40098.1|40087.6|40080.6|2
1751580000000|2025-07-03 22:00:00|40085.9|40055.9|39989.4|39974.4|40117.8|40102.8|39989.4|39974.4|381
1751583600000|2025-07-03 23:00:00|39984.4|39969.4|39966.5|39959.5|40030.2|40015.2|39927.7|39920.7|4851
1751587200000|2025-07-04 00:00:00|39964|39957|39862|39855|39998.2|39991.2|39711.9|39704.9|2855
1751590800000|2025-07-04 01:00:00|39859.5|39852.5|39846.6|39839.6|39942|39935|39841.5|39834.5|1140
1751594400000|2025-07-04 02:00:00|39844.1|39837.1|39818.3|39811.3|39871.4|39864.4|39775.3|39768.3|977
1751598000000|2025-07-04 03:00:00|39820.8|39813.8|39755.6|39748.6|39830.8|39823.8|39728.9|39721.9|596
1751601600000|2025-07-04 04:00:00|39756.3|39749.3|39835.6|39828.6|39835.6|39828.6|39690.7|39683.7|1007
1751605200000|2025-07-04 05:00:00|39836|39829|39837.5|39830.5|39861.8|39854.8|39801.1|39794.1|1151
1751608800000|2025-07-04 06:00:00|39832.5|39825.5|39767.1|39760.1|39840|39833|39750.3|39743.3|2183
1751612400000|2025-07-04 07:00:00|39764.6|39757.6|39747.8|39740.8|39815.8|39808.8|39723.6|39716.6|657
1751616000000|2025-07-04 08:00:00|39750.3|39743.3|39621.1|39614.1|39762.2|39755.2|39605.7|39598.7|820
1751619600000|2025-07-04 09:00:00|39618.6|39611.6|39685|39678|39686.2|39679.2|39603.6|39596.6|366
1751623200000|2025-07-04 10:00:00|39687.5|39680.5|39671.8|39664.8|39739.3|39732.3|39637.3|39630.3|294
1751626800000|2025-07-04 11:00:00|39669.3|39662.3|39700.5|39693.5|39708|39701|39655.8|39648.8|544
1751630400000|2025-07-04 12:00:00|39703|39696|39706.3|39699.3|39716.8|39709.8|39688.5|39681.5|109
1751634000000|2025-07-04 13:00:00|39708.8|39701.8|39796|39789|39806.7|39799.7|39691.3|39684.3|527
1751637600000|2025-07-04 14:00:00|39795.2|39788.2|39780.8|39773.8|39807.2|39800.2|39755|39748|257
1751641200000|2025-07-04 15:00:00|39778.3|39771.3|39776.9|39769.9|39790.8|39783.8|39738.2|39731.2|424
1751644800000|2025-07-04 16:00:00|39774.4|39767.4|39726.4|39719.4|39779.4|39772.4|39716.1|39709.1|202
1751648400000|2025-07-04 17:00:00|39725|39718|39701.5|39694.5|39727.8|39720.8|39678.7|39671.7|119
1751652000000|2025-07-04 18:00:00|39704|39697|39732.4|39725.4|39741.3|39734.3|39701.5|39694.5|41
1751655600000|2025-07-04 19:00:00|39731.8|39724.8|39739.3|39732.3|39749.3|39742.3|39717.4|39710.4|18
1751659200000|2025-07-04 20:00:00|39739.2|39732.2|39753.2|39746.2|39755.7|39748.7|39700.7|39693.7|124
1751839200000|2025-07-06 22:00:00|39723.5|39708.5|39879.4|39864.4|39924.3|39909.3|39723.5|39708.5|312
1751842800000|2025-07-06 23:00:00|39887.1|39872.1|39733.9|39726.9|39892|39877|39731.4|39724.4|3111
1751846400000|2025-07-07 00:00:00|39736.4|39729.4|39684.7|39677.7|39831.1|39824.1|39667.3|39660.3|2323
1751850000000|2025-07-07 01:00:00|39682.2|39675.2|39623.7|39616.7|39690.4|39683.4|39532.1|39525.1|1361
1751853600000|2025-07-07 02:00:00|39621.2|39614.2|39630.2|39623.2|39668.9|39661.9|39583.6|39576.6|918
1751857200000|2025-07-07 03:00:00|39630.3|39623.3|39647.2|39640.2|39649.7|39642.7|39605.1|39598.1|470
1751860800000|2025-07-07 04:00:00|39644.7|39637.7|39579.7|39572.7|39689.8|39682.8|39577|39570|685
1751864400000|2025-07-07 05:00:00|39577.2|39570.2|39577.8|39570.8|39598.7|39591.7|39557.7|39550.7|776
1751868000000|2025-07-07 06:00:00|39580.3|39573.3|39578.1|39571.1|39599.7|39592.7|39532.2|39525.2|2140
1751871600000|2025-07-07 07:00:00|39580.6|39573.6|39594.1|39587.1|39608.2|39601.2|39520.4|39513.4|891
1751875200000|2025-07-07 08:00:00|39596.6|39589.6|39585.3|39578.3|39629.1|39622.1|39566.2|39559.2|366
1751878800000|2025-07-07 09:00:00|39582.8|39575.8|39682.8|39675.8|39687.8|39680.8|39575.3|39568.3|397
1751882400000|2025-07-07 10:00:00|39685.3|39678.3|39718.6|39711.6|39758.9|39751.9|39672.8|39665.8|337
1751886000000|2025-07-07 11:00:00|39723.6|39716.6|39768.3|39761.3|39776.3|39769.3|39706.9|39699.9|229
1751889600000|2025-07-07 12:00:00|39763.3|39756.3|39768.5|39761.5|39805.6|39798.6|39747.4|39740.4|565
1751893200000|2025-07-07 13:00:00|39766|39759|39842.4|39835.4|39912.4|39905.4|39752.8|39745.8|1125
1751896800000|2025-07-07 14:00:00|39842.9|39835.9|39779.2|39772.2|39852.4|39845.4|39755.1|39748.1|1195
1751900400000|2025-07-07 15:00:00|39776.7|39769.7|39764.5|39757.5|39795.8|39788.8|39727.4|39720.4|940
1751904000000|2025-07-07 16:00:00|39763.6|39756.6|39558.8|39551.8|39808.6|39801.6|39484.9|39477.9|4939
1751907600000|2025-07-07 17:00:00|39556.3|39549.3|39525.1|39518.1|39717.6|39710.6|39497.6|39490.6|2013
1751911200000|2025-07-07 18:00:00|39527.6|39520.6|39535.1|39528.1|39555.1|39548.1|39355.1|39348.1|1330
1751914800000|2025-07-07 19:00:00|39532.6|39525.6|39455.1|39448.1|39535.1|39528.1|39402.6|39395.6|2114
1751918400000|2025-07-07 20:00:00|39447.6|39440.6|39360.1|39353.1|39457.6|39450.6|39345.1|39338.1|384
1751922000000|2025-07-07 21:00:00|39357.6|39350.6|39356.9|39326.9|39361.2|39350.6|39335.1|39323.6|12181
1751925600000|2025-07-07 22:00:00|39357.1|39327.1|39376.2|39361.2|39398.7|39383.7|39346.2|39324.4|178
1751929200000|2025-07-07 23:00:00|39378.7|39363.7|39510.1|39503.1|39520.1|39513.1|39352.6|39345.6|1200
1751932800000|2025-07-08 00:00:00|39515.1|39508.1|39747.6|39740.6|39815.1|39808.1|39497.6|39490.6|3909
1751936400000|2025-07-08 01:00:00|39755.1|39748.1|39610.8|39603.8|39790.1|39783.1|39583.3|39576.3|1790
1751940000000|2025-07-08 02:00:00|39608.3|39601.3|39758.2|39751.2|39763.2|39756.2|39598.3|39591.3|894
1751943600000|2025-07-08 03:00:00|39760.7|39753.7|39697.9|39690.9|39779.5|39772.5|39680.4|39673.4|922
1751947200000|2025-07-08 04:00:00|39698.1|39691.1|39694.1|39687.1|39718.7|39711.7|39635.9|39628.9|768
1751950800000|2025-07-08 05:00:00|39699.1|39692.1|39728.2|39721.2|39735.7|39728.7|39661.9|39654.9|684
1751954400000|2025-07-08 06:00:00|39733.2|39726.2|39826.5|39819.5|39838.6|39831.6|39691.5|39684.5|4381
1751958000000|2025-07-08 07:00:00|39829|39822|39855|39848|39859.8|39852.8|39798.5|39791.5|762
1751961600000|2025-07-08 08:00:00|39857.5|39850.5|39827.6|39820.6|39883.8|39876.8|39822.6|39815.6|573
1751965200000|2025-07-08 09:00:00|39825.1|39818.1|39812.9|39805.9|39864.6|39857.6|39797.8|39790.8|374
1751968800000|2025-07-08 10:00:00|39817.9|39810.9|39850.1|39843.1|39867.6|39860.6|39803.1|39796.1|613
1751972400000|2025-07-08 11:00:00|39851|39844|39872.1|39865.1|39893.7|39886.7|39836.7|39829.7|290
1751976000000|2025-07-08 12:00:00|39867.1|39860.1|39840.7|39833.7|39872.1|39865.1|39818.2|39811.2|547
1751979600000|2025-07-08 13:00:00|39843.2|39836.2|39918.5|39911.5|39955.5|39948.5|39838.4|39831.4|1006
1751983200000|2025-07-08 14:00:00|39915.8|39908.8|40000.6|39993.6|40047.3|40040.3|39863.7|39856.7|2035
1751986800000|2025-07-08 15:00:00|39999.6|39992.6|40009.5|40002.5|40033.8|40026.8|39923.9|39916.9|1494
1751990400000|2025-07-08 16:00:00|40004.5|39997.5|40011.2|40004.2|40041.3|40034.3|39952|39945|1249
1751994000000|2025-07-08 17:00:00|40013.7|40006.7|40008.4|40001.4|40021.2|40014.2|39960.9|39953.9|711
1751997600000|2025-07-08 18:00:00|40003.4|39996.4|39978.4|39971.4|40024.1|40017.1|39969.1|39962.1|511
1752001200000|2025-07-08 19:00:00|39980.9|39973.9|39975.1|39968.1|39987.6|39980.6|39942.3|39935.3|838
1752004800000|2025-07-08 20:00:00|39975.2|39968.2|39945.7|39938.7|39985.9|39978.9|39945.7|39938.7|310
1752008400000|2025-07-08 21:00:00|39943.2|39936.2|39952.2|39922.2|39958.2|39951.2|39933|39918.7|12978
1752012000000|2025-07-08 22:00:00|39955.2|39925.2|39982.4|39967.4|39991.1|39976.1|39918.8|39903.8|49
1752015600000|2025-07-08 23:00:00|39984.4|39969.4|39946.2|39939.2|39987.9|39978.4|39918.5|39910.2|5278
1752019200000|2025-07-09 00:00:00|39953.7|39946.7|39643.4|39636.4|39983.5|39976.5|39623.1|39616.1|2769
1752022800000|2025-07-09 01:00:00|39648.4|39641.4|39661.7|39654.7|39714.8|39707.8|39568.3|39561.3|1338
1752026400000|2025-07-09 02:00:00|39659.2|39652.2|39667.8|39660.8|39712.6|39705.6|39659.2|39652.2|622
1752030000000|2025-07-09 03:00:00|39670.3|39663.3|39714.7|39707.7|39729.7|39722.7|39667.4|39660.4|702
1752033600000|2025-07-09 04:00:00|39712.2|39705.2|39783.1|39776.1|39796.7|39789.7|39707.2|39700.2|670
1752037200000|2025-07-09 05:00:00|39780.6|39773.6|39803.7|39796.7|39827.9|39820.9|39767.1|39760.1|611
1752040800000|2025-07-09 06:00:00|39806.2|39799.2|39810.4|39803.4|39833.7|39826.7|39734.8|39727.8|1962
1752044400000|2025-07-09 07:00:00|39812.9|39805.9|39837.5|39830.5|39837.5|39830.5|39771.8|39764.8|451
1752048000000|2025-07-09 08:00:00|39838.2|39831.2|39794.6|39787.6|39866.3|39859.3|39794.6|39787.6|561
1752051600000|2025-07-09 09:00:00|39797.1|39790.1|39840.4|39833.4|39857.3|39850.3|39768.4|39761.4|534
1752055200000|2025-07-09 10:00:00|39837.9|39830.9|39820.5|39813.5|39840.4|39833.4|39795.5|39788.5|220
1752058800000|2025-07-09 11:00:00|39818|39811|39847.3|39840.3|39864.7|39857.7|39813|39806|319
1752062400000|2025-07-09 12:00:00|39844.8|39837.8|39841.7|39834.7|39870.1|39863.1|39822.9|39815.9|243
1752066000000|2025-07-09 13:00:00|39839.2|39832.2|39933.2|39926.2|39956.3|39949.3|39813.8|39806.8|1299
1752069600000|2025-07-09 14:00:00|39935.7|39928.7|39803|39796|39940.7|39933.7|39771.2|39764.2|1739
1752073200000|2025-07-09 15:00:00|39800.5|39793.5|39809.5|39802.5|39828.3|39821.3|39737.1|39730.1|919
1752076800000|2025-07-09 16:00:00|39812|39805|39818|39811|39833|39826|39790|39783|317
1752080400000|2025-07-09 17:00:00|39816.8|39809.8|39845.6|39838.6|39857.5|39850.5|39797.3|39790.3|769
1752084000000|2025-07-09 18:00:00|39848.1|39841.1|39878.9|39871.9|39894.5|39887.5|39843.1|39836.1|362
1752087600000|2025-07-09 19:00:00|39881.4|39874.4|39916.1|39909.1|39923.6|39916.6|39869.6|39862.6|976
1752091200000|2025-07-09 20:00:00|39915.3|39908.3|39898.7|39891.7|39946.1|39939.1|39891.2|39884.2|431
1752094800000|2025-07-09 21:00:00|39901.2|39894.2|39899.9|39869.9|39903.7|39896.7|39886|39867.4|9158
1752098400000|2025-07-09 22:00:00|39900|39870|39924.1|39909.1|39966|39951|39887.3|39857.3|93
1752102000000|2025-07-09 23:00:00|39923|39908|39795.7|39788.7|39924.8|39909.8|39795.7|39788.7|5075
1752105600000|2025-07-10 00:00:00|39793.2|39786.2|39630.3|39623.3|39805.2|39798.2|39593.4|39586.4|2909
1752109200000|2025-07-10 01:00:00|39630.2|39623.2|39612.3|39605.3|39658.5|39651.5|39549.1|39542.1|1221
1752112800000|2025-07-10 02:00:00|39614.8|39607.8|39635.3|39628.3|39647.7|39640.7|39577.2|39570.2|388
1752116400000|2025-07-10 03:00:00|39630.3|39623.3|39580.5|39573.5|39632.8|39625.8|39569.6|39562.6|584
1752120000000|2025-07-10 04:00:00|39583|39576|39575|39568|39675.2|39668.2|39554.1|39547.1|616
1752123600000|2025-07-10 05:00:00|39580|39573|39591.3|39584.3|39593.8|39586.8|39539.8|39532.8|863
1752127200000|2025-07-10 06:00:00|39586.3|39579.3|39649.5|39642.5|39705.3|39698.3|39568.8|39561.8|2547
1752130800000|2025-07-10 07:00:00|39652|39645|39673.1|39666.1|39704.6|39697.6|39621.3|39614.3|742
1752134400000|2025-07-10 08:00:00|39670.6|39663.6|39706.8|39699.8|39712.9|39705.9|39651.4|39644.4|356
1752138000000|2025-07-10 09:00:00|39709.3|39702.3|39677.4|39670.4|39727.3|39720.3|39669.6|39662.6|176
1752141600000|2025-07-10 10:00:00|39674.9|39667.9|39658.6|39651.6|39694.5|39687.5|39658.6|39651.6|168
1752145200000|2025-07-10 11:00:00|39653.6|39646.6|39675.9|39668.9|39694.3|39687.3|39653.6|39646.6|133
1752148800000|2025-07-10 12:00:00|39675.4|39668.4|39623.2|39616.2|39682.9|39675.9|39603.5|39596.5|471
1752152400000|2025-07-10 13:00:00|39622.3|39615.3|39615.5|39608.5|39687.7|39680.7|39593|39586|590
1752156000000|2025-07-10 14:00:00|39613|39606|39681.2|39674.2|39711.9|39704.9|39605.1|39598.1|782
1752159600000|2025-07-10 15:00:00|39683.7|39676.7|39740|39733|39742.5|39735.5|39662.4|39655.4|919
1752163200000|2025-07-10 16:00:00|39737.5|39730.5|39696.7|39689.7|39742.5|39735.5|39694.2|39687.2|423
1752166800000|2025-07-10 17:00:00|39699.2|39692.2|39744.7|39737.7|39757.2|39750.2|39694.2|39687.2|491
1752170400000|2025-07-10 18:00:00|39743.9|39736.9|39717.8|39710.8|39753.1|39746.1|39710.3|39703.3|353
1752174000000|2025-07-10 19:00:00|39718.4|39711.4|39705.4|39698.4|39730.9|39723.9|39672.7|39665.7|1226
1752177600000|2025-07-10 20:00:00|39704|39697|39743.1|39736.1|39750.6|39743.6|39671.3|39664.3|291
1752181200000|2025-07-10 21:00:00|39730.6|39723.6|39736.9|39706.9|39741.9|39726.1|39725.6|39702.6|9802
1752184800000|2025-07-10 22:00:00|39734.8|39704.8|39770.7|39755.7|39770.7|39755.7|39720.8|39704.8|105
1752188400000|2025-07-10 23:00:00|39773.2|39758.2|39889.9|39882.9|39895.9|39888.9|39709.7|39702.7|3730
1752192000000|2025-07-11 00:00:00|39914.9|39907.9|39719.7|39712.7|39960.8|39953.8|39544.4|39537.4|3835
1752195600000|2025-07-11 01:00:00|39722.2|39715.2|39575.7|39568.7|39753.4|39746.4|39570.7|39563.7|1688
1752199200000|2025-07-11 02:00:00|39578.2|39571.2|39590.7|39583.7|39656.1|39649.1|39544.5|39537.5|840
1752202800000|2025-07-11 03:00:00|39593.2|39586.2|39630.3|39623.3|39666.4|39659.4|39573.2|39566.2|630
1752206400000|2025-07-11 04:00:00|39630.8|39623.8|39615.8|39608.8|39645.7|39638.7|39578.3|39571.3|525
1752210000000|2025-07-11 05:00:00|39610.8|39603.8|39529.9|39522.9|39691.1|39684.1|39524.9|39517.9|663
1752213600000|2025-07-11 06:00:00|39532.4|39525.4|39537.6|39530.6|39591|39584|39490.3|39483.3|2461
1752217200000|2025-07-11 07:00:00|39540.1|39533.1|39379.7|39372.7|39560.5|39553.5|39369.4|39362.4|1029
1752220800000|2025-07-11 08:00:00|39384.7|39377.7|39390.3|39383.3|39424.8|39417.8|39304.1|39297.1|1100
1752224400000|2025-07-11 09:00:00|39387.8|39380.8|39322.2|39315.2|39421.1|39414.1|39304.8|39297.8|1615
1752228000000|2025-07-11 10:00:00|39319.7|39312.7|39277.3|39270.3|39361|39354|39269.4|39262.4|1226
1752231600000|2025-07-11 11:00:00|39282.3|39275.3|39364.1|39357.1|39376|39369|39270.7|39263.7|458
1752235200000|2025-07-11 12:00:00|39361.6|39354.6|39391.1|39384.1|39401.1|39394.1|39313.7|39306.7|350
1752238800000|2025-07-11 13:00:00|39388.6|39381.6|39490.7|39483.7|39491|39484|39374.7|39367.7|1167
1752242400000|2025-07-11 14:00:00|39493.2|39486.2|39479.3|39472.3|39514.7|39507.7|39439.1|39432.1|867
1752246000000|2025-07-11 15:00:00|39480.6|39473.6|39473.8|39466.8|39533.6|39526.6|39427.8|39420.8|1004
1752249600000|2025-07-11 16:00:00|39476.3|39469.3|39508.3|39501.3|39519|39512|39427.1|39420.1|535
1752253200000|2025-07-11 17:00:00|39513.3|39506.3|39524.2|39517.2|39529.2|39522.2|39481.3|39474.3|252
1752256800000|2025-07-11 18:00:00|39521.7|39514.7|39533.2|39526.2|39559.2|39552.2|39514.2|39507.2|457
1752260400000|2025-07-11 19:00:00|39530.7|39523.7|39500.8|39493.8|39562.6|39555.6|39495.8|39488.8|960
1752264000000|2025-07-11 20:00:00|39495.8|39488.8|39464.4|39457.4|39496.6|39489.6|39449.3|39442.3|475
1752444000000|2025-07-13 22:00:00|39367.7|39352.7|39300.9|39285.9|39395.4|39380.4|39192|39177|456
1752447600000|2025-07-13 23:00:00|39298.4|39283.4|39386.9|39379.9|39421.9|39414.9|39272|39260|5271
1752451200000|2025-07-14 00:00:00|39404.4|39397.4|39391.6|39384.6|39478.1|39471.1|39301.7|39294.7|2773
1752454800000|2025-07-14 01:00:00|39394.1|39387.1|39430.9|39423.9|39448.9|39441.9|39289.7|39282.7|1091
1752458400000|2025-07-14 02:00:00|39431|39424|39422|39415|39475.9|39468.9|39411|39404|583
1752462000000|2025-07-14 03:00:00|39422.7|39415.7|39543.4|39536.4|39545.9|39538.9|39416.4|39409.4|756
1752465600000|2025-07-14 04:00:00|39540.9|39533.9|39568.6|39561.6|39591.8|39584.8|39540.9|39533.9|669
1752469200000|2025-07-14 05:00:00|39567.9|39560.9|39490.1|39483.1|39605.3|39598.3|39469|39462|704
1752472800000|2025-07-14 06:00:00|39487.6|39480.6|39422.4|39415.4|39502.7|39495.7|39407.5|39400.5|1956
1752476400000|2025-07-14 07:00:00|39417.4|39410.4|39486.6|39479.6|39502.6|39495.6|39389.8|39382.8|603
1752480000000|2025-07-14 08:00:00|39489.1|39482.1|39385.2|39378.2|39491.6|39484.6|39348.2|39341.2|546
1752483600000|2025-07-14 09:00:00|39387.7|39380.7|39370.4|39363.4|39392.2|39385.2|39346.2|39339.2|203
1752487200000|2025-07-14 10:00:00|39372.9|39365.9|39359.2|39352.2|39376.6|39369.6|39327.6|39320.6|180
1752490800000|2025-07-14 11:00:00|39361.7|39354.7|39342.4|39335.4|39390.5|39383.5|39329.2|39322.2|398
1752494400000|2025-07-14 12:00:00|39339.9|39332.9|39326.4|39319.4|39365.8|39358.8|39313.8|39306.8|146
1752498000000|2025-07-14 13:00:00|39323.9|39316.9|39326.6|39319.6|39403.6|39396.6|39300.9|39293.9|920
1752501600000|2025-07-14 14:00:00|39329.1|39322.1|39405.9|39398.9|39417.1|39410.1|39315.3|39308.3|757
1752505200000|2025-07-14 15:00:00|39403.4|39396.4|39490.9|39483.9|39503.4|39496.4|39400.9|39393.9|1573
1752508800000|2025-07-14 16:00:00|39493.4|39486.4|39502.2|39495.2|39527.5|39520.5|39475.9|39468.9|473
1752512400000|2025-07-14 17:00:00|39504.7|39497.7|39518.4|39511.4|39542.9|39535.9|39504.7|39497.7|313
1752516000000|2025-07-14 18:00:00|39520.9|39513.9|39523.5|39516.5|39536.5|39529.5|39506.8|39499.8|464
1752519600000|2025-07-14 19:00:00|39521|39514|39514.2|39507.2|39532|39525|39478.4|39471.4|1023
1752523200000|2025-07-14 20:00:00|39516.7|39509.7|39493.5|39486.5|39526.7|39519.7|39488.5|39481.5|278
1752526800000|2025-07-14 21:00:00|39491|39484|39500.3|39470.3|39505.5|39486.5|39488.5|39461.6|8773
1752530400000|2025-07-14 22:00:00|39500.1|39470.1|39486.8|39471.8|39507.3|39492.3|39465.8|39450.8|57
1752534000000|2025-07-14 23:00:00|39484.3|39469.3|39520.3|39513.3|39614.9|39607.9|39463.1|39448.1|4737
1752537600000|2025-07-15 00:00:00|39525.3|39518.3|39447.4|39440.4|39569.5|39562.5|39399.4|39392.4|1888
1752541200000|2025-07-15 01:00:00|39444.9|39437.9|39613.6|39606.6|39647.8|39640.8|39377.3|39370.3|2014
1752544800000|2025-07-15 02:00:00|39616.1|39609.1|39457.2|39450.2|39626|39619|39417.2|39410.2|1324
1752548400000|2025-07-15 03:00:00|39457.3|39450.3|39440|39433|39514.2|39507.2|39432.2|39425.2|418
1752552000000|2025-07-15 04:00:00|39442.5|39435.5|39512.2|39505.2|39552.5|39545.5|39425|39418|391
1752555600000|2025-07-15 05:00:00|39509.7|39502.7|39601.5|39594.5|39619.5|39612.5|39507.2|39500.2|889
1752559200000|2025-07-15 06:00:00|39604|39597|39644.7|39637.7|39679|39672|39601.4|39594.4|2223
1752562800000|2025-07-15 07:00:00|39647.2|39640.2|39642.7|39635.7|39669.2|39662.2|39619.8|39612.8|540
1752566400000|2025-07-15 08:00:00|39645.2|39638.2|39666.3|39659.3|39706.9|39699.9|39627.7|39620.7|501
1752570000000|2025-07-15 09:00:00|39665.4|39658.4|39686.8|39679.8|39689.1|39682.1|39647|39640|173
1752573600000|2025-07-15 10:00:00|39686.7|39679.7|39710.6|39703.6|39755.5|39748.5|39669|39662|284
1752577200000|2025-07-15 11:00:00|39708.1|39701.1|39714.5|39707.5|39731.5|39724.5|39690|39683|246
1752580800000|2025-07-15 12:00:00|39713.5|39706.5|39722.2|39715.2|39784|39777|39694.8|39687.8|583
1752584400000|2025-07-15 13:00:00|39724.7|39717.7|39692.5|39685.5|39817.2|39810.2|39682.4|39675.4|1034
1752588000000|2025-07-15 14:00:00|39695|39688|39650.8|39643.8|39786.6|39779.6|39650.1|39643.1|1108
1752591600000|2025-07-15 15:00:00|39655.8|39648.8|39659.7|39652.7|39713|39706|39647.9|39640.9|1119
1752595200000|2025-07-15 16:00:00|39662.2|39655.2|39610.2|39603.2|39689.4|39682.4|39596.7|39589.7|660
1752598800000|2025-07-15 17:00:00|39612.7|39605.7|39721.5|39714.5|39722.2|39715.2|39605.2|39598.2|315
1752602400000|2025-07-15 18:00:00|39719|39712|39638.2|39631.2|39748.1|39741.1|39638.2|39631.2|655
1752606000000|2025-07-15 19:00:00|39628.2|39621.2|39611.5|39604.5|39682.8|39675.8|39606.5|39599.5|988
1752609600000|2025-07-15 20:00:00|39609|39602|39596.6|39589.6|39613.9|39606.9|39570.3|39563.3|420
1752613200000|2025-07-15 21:00:00|39594.1|39587.1|39612.4|39582.4|39624.1|39617.1|39594.1|39582.1|9272
1752616800000|2025-07-15 22:00:00|39617.9|39587.9|39596.5|39581.5|39632.8|39617.8|39571.6|39556.6|72
1752620400000|2025-07-15 23:00:00|39594|39579|39683.9|39676.9|39683.9|39676.9|39586.6|39571.6|4328
1752624000000|2025-07-16 00:00:00|39701.4|39694.4|39734.1|39727.1|39742.8|39735.8|39509.7|39502.7|2140
1752627600000|2025-07-16 01:00:00|39736.6|39729.6|39662.9|39655.9|39776.2|39769.2|39622.1|39615.1|1685
1752631200000|2025-07-16 02:00:00|39665.4|39658.4|39638.6|39631.6|39673.6|39666.6|39604.7|39597.7|522
1752634800000|2025-07-16 03:00:00|39641.1|39634.1|39735.2|39728.2|39759.4|39752.4|39638.6|39631.6|450
1752638400000|2025-07-16 04:00:00|39737.7|39730.7|39847.1|39840.1|39909.5|39902.5|39732.7|39725.7|1443
1752642000000|2025-07-16 05:00:00|39864.6|39857.6|39722|39715|39918.1|39911.1|39658.2|39651.2|2122
1752645600000|2025-07-16 06:00:00|39722.4|39715.4|39608.7|39601.7|39753.2|39746.2|39584.6|39577.6|2253
1752649200000|2025-07-16 07:00:00|39611.2|39604.2|39633.3|39626.3|39652.3|39645.3|39543.6|39536.6|1117
1752652800000|2025-07-16 08:00:00|39630.8|39623.8|39627|39620|39667.2|39660.2|39589.4|39582.4|699
1752656400000|2025-07-16 09:00:00|39629.5|39622.5|39598.6|39591.6|39642.4|39635.4|39577.8|39570.8|316
1752660000000|2025-07-16 10:00:00|39601.1|39594.1|39587.6|39580.6|39603.6|39596.6|39566|39559|258
1752663600000|2025-07-16 11:00:00|39582.6|39575.6|39606.1|39599.1|39613.5|39606.5|39563.7|39556.7|334
1752667200000|2025-07-16 12:00:00|39606.7|39599.7|39646.3|39639.3|39655.5|39648.5|39587.9|39580.9|420
1752670800000|2025-07-16 13:00:00|39645.3|39638.3|39538.5|39531.5|39663.1|39656.1|39527.9|39520.9|843
1752674400000|2025-07-16 14:00:00|39536|39529|39462.6|39455.6|39570.2|39563.2|39422.5|39415.5|2002
1752678000000|2025-07-16 15:00:00|39465.1|39458.1|39449.3|39442.3|39532.3|39525.3|39129.6|39122.6|6394
1752681600000|2025-07-16 16:00:00|39444.3|39437.3|39484.9|39477.9|39497|39490|39383.2|39376.2|1818
1752685200000|2025-07-16 17:00:00|39487.4|39480.4|39463.1|39456.1|39512.3|39505.3|39450.8|39443.8|870
1752688800000|2025-07-16 18:00:00|39462.3|39455.3|39561.7|39554.7|39568|39561|39453.3|39446.3|504
1752692400000|2025-07-16 19:00:00|39559.2|39552.2|39563.6|39556.6|39604.3|39597.3|39544.7|39537.7|968
1752696000000|2025-07-16 20:00:00|39566.1|39559.1|39565.7|39558.7|39571.2|39564.2|39537.3|39530.3|281
1752699600000|2025-07-16 21:00:00|39563.2|39556.2|39547.7|39517.7|39563.2|39556.2|39458.7|39451.7|12922
1752703200000|2025-07-16 22:00:00|39547.4|39517.4|39556.8|39541.8|39576.9|39561.9|39537.8|39508.8|57
1752706800000|2025-07-16 23:00:00|39559.3|39544.3|39433.7|39426.7|39567.6|39552.6|39412.8|39405.8|10755
1752710400000|2025-07-17 00:00:00|39446.2|39439.2|39507.6|39500.6|39533.9|39526.9|39352.4|39345.4|2748
1752714000000|2025-07-17 01:00:00|39505.1|39498.1|39560|39553|39609.2|39602.2|39494.1|39487.1|1242
1752717600000|2025-07-17 02:00:00|39560.4|39553.4|39622.4|39615.4|39625.4|39618.4|39522.7|39515.7|491
1752721200000|2025-07-17 03:00:00|39622.3|39615.3|39772.4|39765.4|39777.9|39770.9|39578.5|39571.5|1069
1752724800000|2025-07-17 04:00:00|39769.9|39762.9|39717.5|39710.5|39772.4|39765.4|39682.4|39675.4|620
1752728400000|2025-07-17 05:00:00|39720|39713|39798.6|39791.6|39834.3|39827.3|39693.7|39686.7|1094
1752732000000|2025-07-17 06:00:00|39798.2|39791.2|39887.4|39880.4|39937.3|39930.3|39797.8|39790.8|2287
1752735600000|2025-07-17 07:00:00|39892.4|39885.4|39864|39857|39897.9|39890.9|39835.9|39828.9|695
1752739200000|2025-07-17 08:00:00|39861.5|39854.5|39875.1|39868.1|39904|39897|39834.2|39827.2|697
1752742800000|2025-07-17 09:00:00|39877.6|39870.6|39872.5|39865.5|39891.5|39884.5|39857.1|39850.1|283
1752746400000|2025-07-17 10:00:00|39870|39863|39835.4|39828.4|39880.8|39873.8|39830.6|39823.6|237
1752750000000|2025-07-17 11:00:00|39837.9|39830.9|39825.8|39818.8|39852|39845|39804.3|39797.3|192
1752753600000|2025-07-17 12:00:00|39823.3|39816.3|39888.5|39881.5|39956.3|39949.3|39820.8|39813.8|658
1752757200000|2025-07-17 13:00:00|39888.1|39881.1|39937.2|39930.2|39974.3|39967.3|39821.6|39814.6|881
1752760800000|2025-07-17 14:00:00|39944.7|39937.7|39923.7|39916.7|39948.7|39941.7|39862.4|39855.4|734
1752764400000|2025-07-17 15:00:00|39926.2|39919.2|40016.6|40009.6|40021.8|40014.8|39917.7|39910.7|1801
1752768000000|2025-07-17 16:00:00|40019.1|40012.1|40029.9|40022.9|40039|40032|40002.6|39995.6|896
1752771600000|2025-07-17 17:00:00|40027.4|40020.4|40084|40077|40084|40077|40014.3|40007.3|871
1752775200000|2025-07-17 18:00:00|40081.5|40074.5|40090.2|40083.2|40111.8|40104.8|40057.5|40050.5|470
1752778800000|2025-07-17 19:00:00|40092.7|40085.7|40056.1|40049.1|40105.4|40098.4|40027.7|40020.7|913
1752782400000|2025-07-17 20:00:00|40058.6|40051.6|40064.9|40057.9|40065.1|40058.1|40043.6|40036.6|415
1752786000000|2025-07-17 21:00:00|40062.4|40055.4|40055.7|40025.7|40062.4|40055.4|40039.9|40018.8|10275
1752789600000|2025-07-17 22:00:00|40053.5|40023.5|40058.7|40043.7|40085.7|40070.7|40040.3|40010.3|50
1752793200000|2025-07-17 23:00:00|40056.2|40041.2|40101.1|40094.1|40138.8|40131.8|40031.6|40024.6|4867
1752796800000|2025-07-18 00:00:00|40101.9|40094.9|39888|39881|40101.9|40094.9|39883.7|39876.7|2511
1752800400000|2025-07-18 01:00:00|39887.8|39880.8|39818.7|39811.7|39927.9|39920.9|39767.9|39760.9|1391
1752804000000|2025-07-18 02:00:00|39816.2|39809.2|39789.5|39782.5|39824|39817|39752.5|39745.5|751
1752807600000|2025-07-18 03:00:00|39790|39783|39823.4|39816.4|39825.6|39818.6|39754.3|39747.3|1000
1752811200000|2025-07-18 04:00:00|39820.9|39813.9|39813|39806|39861.3|39854.3|39732.5|39725.5|899
1752814800000|2025-07-18 05:00:00|39815.5|39808.5|39799|39792|39836.8|39829.8|39780.6|39773.6|1118
1752818400000|2025-07-18 06:00:00|39796.5|39789.5|39838.3|39831.3|39857.8|39850.8|39789.2|39782.2|1677
1752822000000|2025-07-18 07:00:00|39843.3|39836.3|39864|39857|39888.8|39881.8|39794|39787|854
1752825600000|2025-07-18 08:00:00|39866.5|39859.5|39823.4|39816.4|39869|39862|39803.5|39796.5|597
1752829200000|2025-07-18 09:00:00|39825.9|39818.9|39826.6|39819.6|39847.5|39840.5|39805.1|39798.1|202
1752832800000|2025-07-18 10:00:00|39825.9|39818.9|39773.6|39766.6|39828.4|39821.4|39758.8|39751.8|288
1752836400000|2025-07-18 11:00:00|39776.1|39769.1|39763.7|39756.7|39789.3|39782.3|39750.3|39743.3|189
1752840000000|2025-07-18 12:00:00|39761.2|39754.2|39751.4|39744.4|39774.4|39767.4|39715.1|39708.1|354
1752843600000|2025-07-18 13:00:00|39748.9|39741.9|39732.9|39725.9|39791.7|39784.7|39725.6|39718.6|1476
1752847200000|2025-07-18 14:00:00|39747.9|39740.9|39687.8|39680.8|39768|39761|39683|39676|1742
1752850800000|2025-07-18 15:00:00|39688.1|39681.1|39733.9|39726.9|39742.9|39735.9|39684.2|39677.2|1006
1752854400000|2025-07-18 16:00:00|39733.6|39726.6|39678.1|39671.1|39743.7|39736.7|39659.1|39652.1|1759
1752858000000|2025-07-18 17:00:00|39683.1|39676.1|39647.8|39640.8|39683.1|39676.1|39630.3|39623.3|893
1752861600000|2025-07-18 18:00:00|39652.8|39645.8|39668.6|39661.6|39679.2|39672.2|39640.4|39633.4|451
1752865200000|2025-07-18 19:00:00|39671.1|39664.1|39699.9|39692.9|39713.6|39706.6|39663|39656|763
1752868800000|2025-07-18 20:00:00|39697.4|39690.4|39715.3|39708.3|39722.8|39715.8|39689.9|39682.9|211
1753048800000|2025-07-20 22:00:00|39730.6|39715.6|39924.9|39909.9|39927.3|39912.3|39707.5|39692.5|439
1753052400000|2025-07-20 23:00:00|39922.3|39907.3|39822.1|39815.1|39975|39960|39768.5|39761.5|4983
1753056000000|2025-07-21 00:00:00|39821.4|39814.4|39753.1|39746.1|39856.6|39849.6|39721.4|39714.4|924
1753059600000|2025-07-21 01:00:00|39750.6|39743.6|39779.4|39772.4|39801.6|39794.6|39741.7|39734.7|403
1753063200000|2025-07-21 02:00:00|39781.9|39774.9|39796.3|39789.3|39813.8|39806.8|39768.8|39761.8|161
1753066800000|2025-07-21 03:00:00|39795.3|39788.3|39807.6|39800.6|39813|39806|39787.8|39780.8|114
1753070400000|2025-07-21 04:00:00|39807.8|39800.8|39837.7|39830.7|39854|39847|39807.8|39800.8|255
1753074000000|2025-07-21 05:00:00|39837.8|39830.8|39818.4|39811.4|39864|39857|39808.6|39801.6|420
1753077600000|2025-07-21 06:00:00|39820.9|39813.9|39847.7|39840.7|39851.3|39844.3|39800.6|39793.6|564
1753081200000|2025-07-21 07:00:00|39850.2|39843.2|39846.2|39839.2|39901.2|39894.2|39827.8|39820.8|640
1753084800000|2025-07-21 08:00:00|39848.7|39841.7|39804.2|39797.2|39862|39855|39776.7|39769.7|362
1753088400000|2025-07-21 09:00:00|39801.7|39794.7|39789.3|39782.3|39819.7|39812.7|39777.8|39770.8|205
1753092000000|2025-07-21 10:00:00|39786.8|39779.8|39761.8|39754.8|39789.2|39782.2|39747.9|39740.9|236
1753095600000|2025-07-21 11:00:00|39756.8|39749.8|39779.3|39772.3|39789.1|39782.1|39748.2|39741.2|218
1753099200000|2025-07-21 12:00:00|39779.4|39772.4|39713.5|39706.5|39779.4|39772.4|39710.2|39703.2|190
1753102800000|2025-07-21 13:00:00|39716|39709|39808.4|39801.4|39824.1|39817.1|39677.5|39670.5|907
1753106400000|2025-07-21 14:00:00|39810.9|39803.9|39912.5|39905.5|39933|39926|39795.7|39788.7|2220
1753110000000|2025-07-21 15:00:00|39912.6|39905.6|39892.1|39885.1|39929.5|39922.5|39873.1|39866.1|1092
1753113600000|2025-07-21 16:00:00|39894.6|39887.6|39886.4|39879.4|39900.9|39893.9|39855.7|39848.7|780
1753117200000|2025-07-21 17:00:00|39883.9|39876.9|39889.3|39882.3|39910.4|39903.4|39871.4|39864.4|210
1753120800000|2025-07-21 18:00:00|39886.8|39879.8|39857.5|39850.5|39905.3|39898.3|39851.7|39844.7|321
1753124400000|2025-07-21 19:00:00|39860|39853|39804.3|39797.3|39861|39854|39789.3|39782.3|741
1753128000000|2025-07-21 20:00:00|39799.3|39792.3|39828|39821|39834|39827|39791.8|39784.8|274
1753131600000|2025-07-21 21:00:00|39830.5|39823.5|39851.8|39821.8|39853.4|39841|39818|39811|6097
1753135200000|2025-07-21 22:00:00|39851.7|39821.7|39820.5|39805.5|39852.9|39822.9|39815.2|39800.2|7
1753138800000|2025-07-21 23:00:00|39823|39808|39800.1|39793.1|39827.2|39820.2|39773.2|39766.2|4752
1753142400000|2025-07-22 00:00:00|39815.1|39808.1|39896.2|39889.2|40274.8|40267.8|39802.6|39795.6|5180
1753146000000|2025-07-22 01:00:00|39893.7|39886.7|39935.8|39928.8|39987.4|39980.4|39864.5|39857.5|1565
1753149600000|2025-07-22 02:00:00|39938.3|39931.3|39816.3|39809.3|39949.9|39942.9|39797.1|39790.1|704
1753153200000|2025-07-22 03:00:00|39813.8|39806.8|39707.6|39700.6|39833.9|39826.9|39623.4|39616.4|1764
1753156800000|2025-07-22 04:00:00|39705.1|39698.1|39660|39653|39733.3|39726.3|39588.3|39581.3|1212
1753160400000|2025-07-22 05:00:00|39657.5|39650.5|39702|39695|39716.1|39709.1|39644.6|39637.6|948
1753164000000|2025-07-22 06:00:00|39704.5|39697.5|39745.3|39738.3|39766.3|39759.3|39667.6|39660.6|1476
1753167600000|2025-07-22 07:00:00|39742.8|39735.8|39746.3|39739.3|39831.5|39824.5|39714.6|39707.6|1087
1753171200000|2025-07-22 08:00:00|39743.8|39736.8|39755.1|39748.1|39808.6|39801.6|39703|39696|708
1753174800000|2025-07-22 09:00:00|39752.6|39745.6|39707.8|39700.8|39756.1|39749.1|39705.6|39698.6|453
1753178400000|2025-07-22 10:00:00|39707.3|39700.3|39729.9|39722.9|39748.6|39741.6|39689.8|39682.8|334
1753182000000|2025-07-22 11:00:00|39732.4|39725.4|39771|39764|39795.5|39788.5|39697.3|39690.3|1266
1753185600000|2025-07-22 12:00:00|39768.5|39761.5|39711|39704|39771.3|39764.3|39689.8|39682.8|488
1753189200000|2025-07-22 13:00:00|39708.5|39701.5|39486|39479|39716.2|39709.2|39452.1|39445.1|3067
1753192800000|2025-07-22 14:00:00|39481|39474|39588.1|39581.1|39612.8|39605.8|39466.3|39459.3|1873
1753196400000|2025-07-22 15:00:00|39590.6|39583.6|39541.2|39534.2|39605.7|39598.7|39536.2|39529.2|609
1753200000000|2025-07-22 16:00:00|39543.7|39536.7|39556.3|39549.3|39585.4|39578.4|39514.7|39507.7|364
1753203600000|2025-07-22 17:00:00|39558.8|39551.8|39582.4|39575.4|39617.5|39610.5|39554.4|39547.4|231
1753207200000|2025-07-22 18:00:00|39584.9|39577.9|39628.2|39621.2|39631.1|39624.1|39545.7|39538.7|357
1753210800000|2025-07-22 19:00:00|39625.7|39618.7|39613.5|39606.5|39649.5|39642.5|39606.9|39599.9|785
1753214400000|2025-07-22 20:00:00|39611|39604|39610|39603|39629.7|39622.7|39593.4|39586.4|353
1753218000000|2025-07-22 21:00:00|39612.5|39605.5|39620.9|39590.9|39621.6|39613|39601.9|39587|14351
1753221600000|2025-07-22 22:00:00|39621|39591|39666.7|39651.7|39670.4|39655.4|39619.3|39589.3|154
1753225200000|2025-07-22 23:00:00|39669.2|39654.2|40386.3|40379.3|40456.3|40449.3|39661.6|39646.6|9117
1753228800000|2025-07-23 00:00:00|40406.3|40399.3|40764.2|40757.2|40771.2|40764.2|40266.2|40259.2|7997
1753232400000|2025-07-23 01:00:00|40763.5|40756.5|40882.3|40875.3|40889.6|40882.6|40715.1|40708.1|3703
1753236000000|2025-07-23 02:00:00|40879.8|40872.8|41062.2|41055.2|41086.2|41079.2|40813.7|40806.7|3669
1753239600000|2025-07-23 03:00:00|41064.7|41057.7|41077|41070|41135.8|41128.8|41028.2|41021.2|2013
1753243200000|2025-07-23 04:00:00|41074.5|41067.5|41181.8|41174.8|41216|41209|41013|41006|2089
1753246800000|2025-07-23 05:00:00|41181.3|41174.3|41296.4|41289.4|41365.8|41358.8|41172.2|41165.2|3649
1753250400000|2025-07-23 06:00:00|41295.9|41288.9|41180.1|41173.1|41324.5|41317.5|41180.1|41173.1|7156
1753254000000|2025-07-23 07:00:00|41179.2|41172.2|41105.1|41098.1|41184.6|41177.6|41047.5|41040.5|3951
1753257600000|2025-07-23 08:00:00|41100.1|41093.1|41273.8|41266.8|41285.3|41278.3|41100.1|41093.1|3051
1753261200000|2025-07-23 09:00:00|41272.8|41265.8|41357.4|41350.4|41381.2|41374.2|41269.3|41262.3|1962
1753264800000|2025-07-23 10:00:00|41354.9|41347.9|41233.2|41226.2|41359.2|41352.2|41227|41220|815
1753268400000|2025-07-23 11:00:00|41238.2|41231.2|41237.6|41230.6|41243.7|41236.7|41157.1|41150.1|866
1753272000000|2025-07-23 12:00:00|41235.1|41228.1|41349.2|41342.2|41359.3|41352.3|41215.3|41208.3|1070
1753275600000|2025-07-23 13:00:00|41346.7|41339.7|41434.3|41427.3|41515.4|41508.4|41331.7|41324.7|3683
1753279200000|2025-07-23 14:00:00|41431.8|41424.8|41491.3|41484.3|41507.5|41500.5|41394.6|41387.6|2464
1753282800000|2025-07-23 15:00:00|41493.8|41486.8|41701.8|41694.8|41729.8|41722.8|41461.4|41454.4|3203
1753286400000|2025-07-23 16:00:00|41699.3|41692.3|41678.1|41671.1|41755.9|41748.9|41639.6|41632.6|1831
1753290000000|2025-07-23 17:00:00|41680.6|41673.6|41652.3|41645.3|41695.6|41688.6|41570.7|41563.7|1164
1753293600000|2025-07-23 18:00:00|41654.8|41647.8|41639.8|41632.8|41705.3|41698.3|41634.7|41627.7|552
1753297200000|2025-07-23 19:00:00|41634.8|41627.8|41654|41647|41654|41647|41596.9|41589.9|1305
1753300800000|2025-07-23 20:00:00|41656.5|41649.5|41699.6|41692.6|41722.8|41715.8|41630|41623|309
1753304400000|2025-07-23 21:00:00|41697.1|41690.1|41666.1|41636.1|41708.3|41701.3|41651.7|41632.2|35028
1753308000000|2025-07-23 22:00:00|41669.6|41639.6|41705.7|41690.7|41718.4|41703.4|41658.2|41628.2|52
1753311600000|2025-07-23 23:00:00|41700.7|41685.7|41754.4|41747.4|41768|41761|41604.4|41597.4|12684
1753315200000|2025-07-24 00:00:00|41751.9|41744.9|41817.2|41810.2|41821.2|41814.2|41627.4|41620.4|4825
1753318800000|2025-07-24 01:00:00|41819.7|41812.7|41994.2|41987.2|42002.1|41995.1|41794.2|41787.2|3095
1753322400000|2025-07-24 02:00:00|41996.7|41989.7|41977.7|41970.7|42028.2|42021.2|41937.8|41930.8|1744
1753326000000|2025-07-24 03:00:00|41975.2|41968.2|41852.9|41845.9|42088|42081|41814.2|41807.2|2422
1753329600000|2025-07-24 04:00:00|41850.4|41843.4|41892.4|41885.4|41917.4|41910.4|41794.2|41787.2|1859
1753333200000|2025-07-24 05:00:00|41882.4|41875.4|41889.1|41882.1|41904.8|41897.8|41787.8|41780.8|1871
1753336800000|2025-07-24 06:00:00|41889.5|41882.5|41841.6|41834.6|41970.4|41963.4|41797.8|41790.8|3683
1753340400000|2025-07-24 07:00:00|41839.1|41832.1|41864|41857|41882.8|41875.8|41784|41777|1326
1753344000000|2025-07-24 08:00:00|41861.5|41854.5|41763.1|41756.1|41864|41857|41747.7|41740.7|1406
1753347600000|2025-07-24 09:00:00|41765.6|41758.6|41755.7|41748.7|41799.7|41792.7|41729|41722|766
1753351200000|2025-07-24 10:00:00|41758.2|41751.2|41681.4|41674.4|41758.2|41751.2|41674.7|41667.7|411
1753354800000|2025-07-24 11:00:00|41678.9|41671.9|41643.1|41636.1|41697.8|41690.8|41617.4|41610.4|419
1753358400000|2025-07-24 12:00:00|41640.6|41633.6|41652.2|41645.2|41710.7|41703.7|41622.8|41615.8|498
1753362000000|2025-07-24 13:00:00|41654.7|41647.7|41653.2|41646.2|41685|41678|41594.6|41587.6|1303
1753365600000|2025-07-24 14:00:00|41655.7|41648.7|41696.6|41689.6|41715.3|41708.3|41541.6|41534.6|1223
1753369200000|2025-07-24 15:00:00|41699.1|41692.1|41699.1|41692.1|41730.6|41723.6|41672.1|41665.1|1355
1753372800000|2025-07-24 16:00:00|41704.1|41697.1|41690.6|41683.6|41707.7|41700.7|41660.1|41653.1|440
1753376400000|2025-07-24 17:00:00|41688.1|41681.1|41734.4|41727.4|41748.1|41741.1|41680.6|41673.6|543
1753380000000|2025-07-24 18:00:00|41731.9|41724.9|41726.2|41719.2|41776.7|41769.7|41687.3|41680.3|1295
1753383600000|2025-07-24 19:00:00|41723.7|41716.7|41607.5|41600.5|41732.9|41725.9|41603.3|41596.3|1293
1753387200000|2025-07-24 20:00:00|41605|41598|41659|41652|41679|41672|41591.2|41584.2|297
1753390800000|2025-07-24 21:00:00|41654|41647|41685.9|41655.9|41710.8|41703.8|41646.5|41639.5|13765
1753394400000|2025-07-24 22:00:00|41687.4|41657.4|41706.1|41691.1|41735.5|41720.5|41678.1|41648.1|106
1753398000000|2025-07-24 23:00:00|41708.6|41693.6|41680.1|41673.1|41734.1|41727.1|41614.5|41607.5|7821
1753401600000|2025-07-25 00:00:00|41685.1|41678.1|41707.4|41700.4|41754|41747|41597.1|41590.1|3694
1753405200000|2025-07-25 01:00:00|41709.9|41702.9|41596.3|41589.3|41714.9|41707.9|41570.2|41563.2|1675
1753408800000|2025-07-25 02:00:00|41598.8|41591.8|41586.3|41579.3|41634.4|41627.4|41570.2|41563.2|997
1753412400000|2025-07-25 03:00:00|41583.8|41576.8|41516|41509|41599.2|41592.2|41492.8|41485.8|998
1753416000000|2025-07-25 04:00:00|41513.5|41506.5|41446.3|41439.3|41572.7|41565.7|41438.6|41431.6|1310
1753419600000|2025-07-25 05:00:00|41451.3|41444.3|41461.3|41454.3|41491.2|41484.2|41432.6|41425.6|1362
1753423200000|2025-07-25 06:00:00|41463.8|41456.8|41353.6|41346.6|41506.3|41499.3|41349.7|41342.7|3924
1753426800000|2025-07-25 07:00:00|41356.1|41349.1|41340.6|41333.6|41366.6|41359.6|41292|41285|1806
1753430400000|2025-07-25 08:00:00|41338.1|41331.1|41390.3|41383.3|41458.6|41451.6|41312.6|41305.6|1807
1753434000000|2025-07-25 09:00:00|41390.6|41383.6|41436.2|41429.2|41456.2|41449.2|41378.6|41371.6|709
1753437600000|2025-07-25 10:00:00|41436.3|41429.3|41461.6|41454.6|41486.2|41479.2|41400.2|41393.2|366
1753441200000|2025-07-25 11:00:00|41459.1|41452.1|41363.6|41356.6|41459.1|41452.1|41345.1|41338.1|396
1753444800000|2025-07-25 12:00:00|41366.1|41359.1|41407.7|41400.7|41440.1|41433.1|41366.1|41359.1|382
1753448400000|2025-07-25 13:00:00|41405.2|41398.2|41375.5|41368.5|41426.3|41419.3|41283.3|41276.3|1894
1753452000000|2025-07-25 14:00:00|41378|41371|41346.2|41339.2|41393.1|41386.1|41319.7|41312.7|1017
1753455600000|2025-07-25 15:00:00|41348.7|41341.7|41369.3|41362.3|41397.4|41390.4|41312.2|41305.2|1209
1753459200000|2025-07-25 16:00:00|41366.8|41359.8|41404|41397|41416.4|41409.4|41363.5|41356.5|508
1753462800000|2025-07-25 17:00:00|41404.6|41397.6|41377.1|41370.1|41404.6|41397.6|41377.1|41370.1|419
1753466400000|2025-07-25 18:00:00|41379.6|41372.6|41356.7|41349.7|41391.4|41384.4|41356.7|41349.7|250
1753470000000|2025-07-25 19:00:00|41359.2|41352.2|41384.5|41377.5|41389.5|41382.5|41351.3|41344.3|801
1753473600000|2025-07-25 20:00:00|41382|41375|41367.5|41360.5|41392.5|41385.5|41346.7|41339.7|308
1753653600000|2025-07-27 22:00:00|41655.5|41640.5|41594.7|41579.7|41711.4|41696.4|41524.3|41509.3|612
1753657200000|2025-07-27 23:00:00|41596.5|41581.5|41480.5|41473.5|41631.9|41624.9|41445.5|41438.5|7252
1753660800000|2025-07-28 00:00:00|41475.5|41468.5|41195.3|41188.3|41475.5|41468.5|41072.1|41065.1|4489
1753664400000|2025-07-28 01:00:00|41192.8|41185.8|41172.9|41165.9|41257.2|41250.2|41151.4|41144.4|1203
1753668000000|2025-07-28 02:00:00|41173.1|41166.1|41194.6|41187.6|41216|41209|41109.2|41102.2|1217
1753671600000|2025-07-28 03:00:00|41197.1|41190.1|41062.4|41055.4|41212.9|41205.9|41054.4|41047.4|1362
1753675200000|2025-07-28 04:00:00|41062.9|41055.9|41018.7|41011.7|41113.1|41106.1|41017.1|41010.1|915
1753678800000|2025-07-28 05:00:00|41021.2|41014.2|41091.6|41084.6|41113.2|41106.2|41011.3|41004.3|1430
1753682400000|2025-07-28 06:00:00|41092.4|41085.4|40954.1|40947.1|41098|41091|40909.2|40902.2|2805
1753686000000|2025-07-28 07:00:00|40951.6|40944.6|40955.1|40948.1|40988.6|40981.6|40884.4|40877.4|1570
1753689600000|2025-07-28 08:00:00|40952.6|40945.6|40931.6|40924.6|40960.6|40953.6|40866.9|40859.9|1026
1753693200000|2025-07-28 09:00:00|40930.7|40923.7|40980.9|40973.9|40988.4|40981.4|40924|40917|341
1753696800000|2025-07-28 10:00:00|40983.4|40976.4|40969.3|40962.3|41027.3|41020.3|40966.8|40959.8|424
1753700400000|2025-07-28 11:00:00|40966.8|40959.8|40936.8|40929.8|40985.7|40978.7|40927.2|40920.2|442
1753704000000|2025-07-28 12:00:00|40934.3|40927.3|40848|40841|40946.6|40939.6|40837.6|40830.6|595
1753707600000|2025-07-28 13:00:00|40847.5|40840.5|40732.2|40725.2|40862.3|40855.3|40695.5|40688.5|1601
1753711200000|2025-07-28 14:00:00|40732.6|40725.6|40740.4|40733.4|40781.9|40774.9|40679.2|40672.2|898
1753714800000|2025-07-28 15:00:00|40740.1|40733.1|40743.3|40736.3|40758.6|40751.6|40699.4|40692.4|1259
1753718400000|2025-07-28 16:00:00|40745.8|40738.8|40737.4|40730.4|40774.4|40767.4|40727.6|40720.6|485
1753722000000|2025-07-28 17:00:00|40737.8|40730.8|40722.2|40715.2|40744.6|40737.6|40684.3|40677.3|375
1753725600000|2025-07-28 18:00:00|40719.7|40712.7|40737.9|40730.9|40758.2|40751.2|40692.6|40685.6|496
1753729200000|2025-07-28 19:00:00|40738.7|40731.7|40799.4|40792.4|40813.6|40806.6|40722.3|40715.3|703
1753732800000|2025-07-28 20:00:00|40801.9|40794.9|40775.4|40768.4|40829.2|40822.2|40775.4|40768.4|288
1753736400000|2025-07-28 21:00:00|40772.9|40765.9|40815.9|40785.9|40818.7|40811.7|40770.4|40763.4|12320
1753740000000|2025-07-28 22:00:00|40816|40786|40859.1|40844.1|40884.5|40869.5|40811.7|40781.7|190
1753743600000|2025-07-28 23:00:00|40861.6|40846.6|40816.4|40809.4|40926.1|40911.1|40775.9|40768.9|6058
1753747200000|2025-07-29 00:00:00|40823.9|40816.9|40707.2|40700.2|40839.1|40832.1|40647.5|40640.5|2540
1753750800000|2025-07-29 01:00:00|40704.7|40697.7|40716.7|40709.7|40756.6|40749.6|40649.2|40642.2|760
1753754400000|2025-07-29 02:00:00|40714.2|40707.2|40707.6|40700.6|40746.2|40739.2|40623.4|40616.4|1052
1753758000000|2025-07-29 03:00:00|40708.4|40701.4|40655.6|40648.6|40726.3|40719.3|40632.8|40625.8|494
1753761600000|2025-07-29 04:00:00|40658.1|40651.1|40606.8|40599.8|40679.6|40672.6|40577.7|40570.7|718
1753765200000|2025-07-29 05:00:00|40606.4|40599.4|40629.2|40622.2|40650.9|40643.9|40568.2|40561.2|672
1753768800000|2025-07-29 06:00:00|40626.7|40619.7|40830.4|40823.4|40834.2|40827.2|40623.6|40616.6|2770
1753772400000|2025-07-29 07:00:00|40832.9|40825.9|40889.5|40882.5|40945.9|40938.9|40831.3|40824.3|1274
1753776000000|2025-07-29 08:00:00|40892|40885|40886.6|40879.6|40894.5|40887.5|40819|40812|851
1753779600000|2025-07-29 09:00:00|40885.9|40878.9|40937.1|40930.1|40942.1|40935.1|40867.1|40860.1|333
1753783200000|2025-07-29 10:00:00|40942.1|40935.1|40894.5|40887.5|40967.1|40960.1|40892.4|40885.4|616
1753786800000|2025-07-29 11:00:00|40897|40890|40874.3|40867.3|40914.3|40907.3|40832.1|40825.1|442
1753790400000|2025-07-29 12:00:00|40876.8|40869.8|40883.3|40876.3|40886.9|40879.9|40848.7|40841.7|284
1753794000000|2025-07-29 13:00:00|40880.8|40873.8|40789.6|40782.6|40917|40910|40760.6|40753.6|963
1753797600000|2025-07-29 14:00:00|40792.1|40785.1|40655.9|40648.9|40797.1|40790.1|40645.5|40638.5|1717
1753801200000|2025-07-29 15:00:00|40653.4|40646.4|40692.6|40685.6|40722.9|40715.9|40600.4|40593.4|1234
1753804800000|2025-07-29 16:00:00|40690.1|40683.1|40681.9|40674.9|40700.6|40693.6|40630.3|40623.3|466
1753808400000|2025-07-29 17:00:00|40679.4|40672.4|40662.1|40655.1|40701.1|40694.1|40618.3|40611.3|578
1753812000000|2025-07-29 18:00:00|40659.6|40652.6|40662.1|40655.1|40674.9|40667.9|40637.7|40630.7|371
1753815600000|2025-07-29 19:00:00|40659.6|40652.6|40653|40646|40679.7|40672.7|40583.4|40576.4|947
1753819200000|2025-07-29 20:00:00|40650.5|40643.5|40656.8|40649.8|40676.8|40669.8|40633|40626|389
1753822800000|2025-07-29 21:00:00|40664.3|40657.3|40691.6|40661.6|40693.2|40674.8|40664.3|40654.6|10545
1753826400000|2025-07-29 22:00:00|40692.7|40662.7|40730.7|40715.7|40740.2|40725.2|40685|40658.3|94
1753830000000|2025-07-29 23:00:00|40733.2|40718.2|40756.4|40749.4|40766.6|40759.6|40682.7|40675.7|6520
1753833600000|2025-07-30 00:00:00|40748.9|40741.9|40599.3|40592.3|40757|40750|40555.8|40548.8|2924
1753837200000|2025-07-30 01:00:00|40601.8|40594.8|40656.6|40649.6|40689.7|40682.7|40581.1|40574.1|1307
1753840800000|2025-07-30 02:00:00|40654.1|40647.1|40676.6|40669.6|40700.7|40693.7|40624.7|40617.7|496
1753844400000|2025-07-30 03:00:00|40674.1|40667.1|40677.2|40670.2|40716.1|40709.1|40634.4|40627.4|582
1753848000000|2025-07-30 04:00:00|40672.2|40665.2|40651|40644|40732.7|40725.7|40646|40639|590
1753851600000|2025-07-30 05:00:00|40653.5|40646.5|40627.1|40620.1|40653.9|40646.9|40589.3|40582.3|754
1753855200000|2025-07-30 06:00:00|40629.6|40622.6|40655.9|40648.9|40691.4|40684.4|40617.2|40610.2|1674
1753858800000|2025-07-30 07:00:00|40650.9|40643.9|40666.1|40659.1|40675.9|40668.9|40601.6|40594.6|651
1753862400000|2025-07-30 08:00:00|40658.6|40651.6|40650.3|40643.3|40716.4|40709.4|40633.6|40626.6|319
1753866000000|2025-07-30 09:00:00|40647.8|40640.8|40668.7|40661.7|40682|40675|40627.5|40620.5|179
1753869600000|2025-07-30 10:00:00|40671.2|40664.2|40691.4|40684.4|40702.1|40695.1|40661.1|40654.1|250
1753873200000|2025-07-30 11:00:00|40691.2|40684.2|40741.1|40734.1|40757.7|40750.7|40681.2|40674.2|324
1753876800000|2025-07-30 12:00:00|40738.6|40731.6|40761|40754|40779.8|40772.8|40702.9|40695.9|692
1753880400000|2025-07-30 13:00:00|40758.5|40751.5|40750.3|40743.3|40789|40782|40731|40724|588
1753884000000|2025-07-30 14:00:00|40747.8|40740.8|40726|40719|40767|40760|40717|40710|997
1753887600000|2025-07-30 15:00:00|40728.5|40721.5|40728.1|40721.1|40736.4|40729.4|40670.3|40663.3|644
1753891200000|2025-07-30 16:00:00|40730.6|40723.6|40731.3|40724.3|40759.2|40752.2|40712.3|40705.3|353
1753894800000|2025-07-30 17:00:00|40728.8|40721.8|40736|40729|40760.1|40753.1|40709.7|40702.7|266
1753898400000|2025-07-30 18:00:00|40738.5|40731.5|40599.2|40592.2|40772.7|40765.7|40583.6|40576.6|1409
1753902000000|2025-07-30 19:00:00|40601.7|40594.7|40657.1|40650.1|40671.7|40664.7|40490.8|40483.8|2721
1753905600000|2025-07-30 20:00:00|40657.8|40650.8|40744.7|40737.7|40755|40748|40652.8|40645.8|910
1753909200000|2025-07-30 21:00:00|40742.2|40735.2|40801.3|40771.3|40815.6|40785.6|40725.8|40718.4|8038
1753912800000|2025-07-30 22:00:00|40801.5|40771.5|40764.6|40749.6|40801.5|40777.8|40700.6|40685.6|167
1753916400000|2025-07-30 23:00:00|40767.1|40752.1|40747.2|40740.2|40876.7|40861.7|40739|40732|5942
1753920000000|2025-07-31 00:00:00|40742.2|40735.2|40846.6|40839.6|40915.3|40908.3|40691|40684|2792
1753923600000|2025-07-31 01:00:00|40844.1|40837.1|40946.3|40939.3|41007|41000|40787.1|40780.1|1627
1753927200000|2025-07-31 02:00:00|40943.8|40936.8|41021.3|41014.3|41054.5|41047.5|40935.6|40928.6|987
1753930800000|2025-07-31 03:00:00|41022|41015|41017.6|41010.6|41057.3|41050.3|40934.3|40927.3|1105
1753934400000|2025-07-31 04:00:00|41020.1|41013.1|41093.9|41086.9|41096.4|41089.4|40961.7|40954.7|529
1753938000000|2025-07-31 05:00:00|41093.5|41086.5|41101.4|41094.4|41116.6|41109.6|41056.4|41049.4|772
1753941600000|2025-07-31 06:00:00|41098.9|41091.9|41176.5|41169.5|41219.3|41212.3|41060.4|41053.4|3343
1753945200000|2025-07-31 07:00:00|41179|41172|41108.4|41101.4|41179|41172|41002.5|40995.5|4340
1753948800000|2025-07-31 08:00:00|41108|41101|41279.3|41272.3|41291.4|41284.4|41076.2|41069.2|1848
1753952400000|2025-07-31 09:00:00|41280.3|41273.3|41224.2|41217.2|41284.6|41277.6|41170.6|41163.6|790
1753956000000|2025-07-31 10:00:00|41219.2|41212.2|41171.7|41164.7|41248.8|41241.8|41171.7|41164.7|280
1753959600000|2025-07-31 11:00:00|41169.2|41162.2|41144.4|41137.4|41207|41200|41132.7|41125.7|599
1753963200000|2025-07-31 12:00:00|41149.4|41142.4|41141.1|41134.1|41220.3|41213.3|41135.9|41128.9|937
1753966800000|2025-07-31 13:00:00|41141.7|41134.7|40989.9|40982.9|41172.6|41165.6|40895.3|40888.3|1964
1753970400000|2025-07-31 14:00:00|40987.4|40980.4|40823|40816|41021.7|41014.7|40815.3|40808.3|1173
1753974000000|2025-07-31 15:00:00|40820.5|40813.5|40847.4|40840.4|40903.2|40896.2|40789.8|40782.8|1654
1753977600000|2025-07-31 16:00:00|40849.9|40842.9|40825|40818|40885.5|40878.5|40803.6|40796.6|565
1753981200000|2025-07-31 17:00:00|40822.5|40815.5|40627.7|40620.7|40828|40821|40595|40588|1537
1753984800000|2025-07-31 18:00:00|40627.8|40620.8|40721.2|40714.2|40777.6|40770.6|40582.3|40575.3|889
1753988400000|2025-07-31 19:00:00|40728.7|40721.7|40766.5|40759.5|40806.6|40799.6|40709.4|40702.4|1569
1753992000000|2025-07-31 20:00:00|40771.5|40764.5|40746.5|40739.5|40819.4|40812.4|40736.2|40729.2|585
1753995600000|2025-07-31 21:00:00|40741.5|40734.5|40779.8|40749.8|40838|40821.6|40704|40697|14712
1753999200000|2025-07-31 22:00:00|40784.9|40754.9|40730.1|40700.1|40831.9|40801.9|40716.2|40686.2|117
1754002800000|2025-07-31 23:00:00|40730.7|40700.7|40724.5|40717.5|40809.3|40794.3|40713.4|40683.4|10303
1754006400000|2025-08-01 00:00:00|40712|40705|40773.3|40766.3|40886.9|40879.9|40588.4|40581.4|4577
1754010000000|2025-08-01 01:00:00|40775.8|40768.8|40934.6|40927.6|40957.4|40950.4|40763.3|40756.3|1502
1754013600000|2025-08-01 02:00:00|40932.1|40925.1|40992.1|40985.1|40997.5|40990.5|40902|40895|975
1754017200000|2025-08-01 03:00:00|40992.6|40985.6|40900.7|40893.7|41018.4|41011.4|40890.3|40883.3|982
1754020800000|2025-08-01 04:00:00|40898.2|40891.2|40853.9|40846.9|40941.2|40934.2|40847.6|40840.6|629
1754024400000|2025-08-01 05:00:00|40852.9|40845.9|40856.9|40849.9|40863.4|40856.4|40783.2|40776.2|1115
1754028000000|2025-08-01 06:00:00|40859.4|40852.4|40841.1|40834.1|40883.4|40876.4|40817.7|40810.7|2046
1754031600000|2025-08-01 07:00:00|40838.6|40831.6|40671.4|40664.4|40853.1|40846.1|40629.6|40622.6|2010
1754035200000|2025-08-01 08:00:00|40676.4|40669.4|40577.2|40570.2|40695.2|40688.2|40508.1|40501.1|1917
1754038800000|2025-08-01 09:00:00|40574.7|40567.7|40548.8|40541.8|40590.7|40583.7|40512.9|40505.9|575
1754042400000|2025-08-01 10:00:00|40546.3|40539.3|40460.9|40453.9|40564.9|40557.9|40442.6|40435.6|674
1754046000000|2025-08-01 11:00:00|40461.6|40454.6|40530.4|40523.4|40542.8|40535.8|40448.7|40441.7|870
1754049600000|2025-08-01 12:00:00|40527.9|40520.9|40352.1|40345.1|40530.4|40523.4|40314.4|40307.4|2978
1754053200000|2025-08-01 13:00:00|40347.1|40340.1|39975.7|39968.7|40353.9|40346.9|39910.1|39903.1|4713
1754056800000|2025-08-01 14:00:00|39948.2|39941.2|39988.5|39981.5|40113.1|40106.1|39739.5|39732.5|3969
1754060400000|2025-08-01 15:00:00|39988.4|39981.4|40123|40116|40139.5|40132.5|39963.6|39956.6|2278
1754064000000|2025-08-01 16:00:00|40118|40111|39973.3|39966.3|40148.4|40141.4|39961.2|39954.2|1372
1754067600000|2025-08-01 17:00:00|39975.8|39968.8|39958.4|39951.4|40018.8|40011.8|39938.1|39931.1|1489
1754071200000|2025-08-01 18:00:00|39960.9|39953.9|39963.8|39956.8|40039.9|40032.9|39902.9|39895.9|1176
1754074800000|2025-08-01 19:00:00|39966.3|39959.3|40003.1|39996.1|40043.2|40036.2|39928.5|39921.5|2036
1754078400000|2025-08-01 20:00:00|40005.6|39998.6|39932.9|39925.9|40009|40002|39927.6|39920.6|404
1754258400000|2025-08-03 22:00:00|39932.8|39917.8|39950|39935|39982.1|39967.1|39818.9|39803.9|358
1754262000000|2025-08-03 23:00:00|39952.5|39937.5|39874.5|39867.5|39974.7|39959.7|39792.5|39785.5|14202
1754265600000|2025-08-04 00:00:00|39872|39865|39941.9|39934.9|40078.2|40071.2|39752.5|39745.5|4108
1754269200000|2025-08-04 01:00:00|39944.4|39937.4|40019.1|40012.1|40104.3|40097.3|39884.9|39877.9|1842
1754272800000|2025-08-04 02:00:00|40021.6|40014.6|40118.9|40111.9|40149.1|40142.1|40013.6|40006.6|1086
1754276400000|2025-08-04 03:00:00|40119.7|40112.7|40291.9|40284.9|40303.5|40296.5|40083.5|40076.5|1386
1754280000000|2025-08-04 04:00:00|40291.3|40284.3|40188.4|40181.4|40302.5|40295.5|40160.3|40153.3|1140
1754283600000|2025-08-04 05:00:00|40190.9|40183.9|40247.6|40240.6|40264.3|40257.3|40166.8|40159.8|802
1754287200000|2025-08-04 06:00:00|40245.1|40238.1|40328.3|40321.3|40349.2|40342.2|40242.6|40235.6|2769
1754290800000|2025-08-04 07:00:00|40325.8|40318.8|40373.1|40366.1|40409.3|40402.3|40303.9|40296.9|1121
1754294400000|2025-08-04 08:00:00|40372.9|40365.9|40430.5|40423.5|40436.1|40429.1|40337.5|40330.5|624
1754298000000|2025-08-04 09:00:00|40428|40421|40385.1|40378.1|40465.9|40458.9|40377.6|40370.6|568
1754301600000|2025-08-04 10:00:00|40384.4|40377.4|40357.9|40350.9|40420.6|40413.6|40352.7|40345.7|473
1754305200000|2025-08-04 11:00:00|40352.9|40345.9|40337.7|40330.7|40389|40382|40322.6|40315.6|429
1754308800000|2025-08-04 12:00:00|40342.7|40335.7|40367.6|40360.6|40414.1|40407.1|40332.7|40325.7|569
1754312400000|2025-08-04 13:00:00|40372.6|40365.6|40477.8|40470.8|40491.7|40484.7|40307.4|40300.4|1402
1754316000000|2025-08-04 14:00:00|40480.3|40473.3|40457.2|40450.2|40494.8|40487.8|40394.3|40387.3|1410
1754319600000|2025-08-04 15:00:00|40452.2|40445.2|40522.8|40515.8|40539.3|40532.3|40431.1|40424.1|1131
1754323200000|2025-08-04 16:00:00|40523|40516|40519.4|40512.4|40546.5|40539.5|40498.1|40491.1|534
1754326800000|2025-08-04 17:00:00|40516.9|40509.9|40514.2|40507.2|40554.4|40547.4|40496.4|40489.4|437
1754330400000|2025-08-04 18:00:00|40511.7|40504.7|40540.9|40533.9|40574|40567|40508.5|40501.5|515
1754334000000|2025-08-04 19:00:00|40541.5|40534.5|40594.3|40587.3|40600.5|40593.5|40529.4|40522.4|1140
1754337600000|2025-08-04 20:00:00|40596.8|40589.8|40623.6|40616.6|40653.1|40646.1|40591.7|40584.7|449
1754341200000|2025-08-04 21:00:00|40618.6|40611.6|40618.7|40588.7|40639.8|40632.8|40577.3|40570.3|12743
1754344800000|2025-08-04 22:00:00|40624.1|40594.1|40628.4|40613.4|40649.9|40634.9|40613.5|40583.5|74
1754348400000|2025-08-04 23:00:00|40629.9|40614.9|40542.2|40535.2|40632.2|40617.2|40495.6|40488.6|6881
1754352000000|2025-08-05 00:00:00|40537.2|40530.2|40474.7|40467.7|40604.7|40597.7|40426.9|40419.9|2844
1754355600000|2025-08-05 01:00:00|40477.2|40470.2|40507.9|40500.9|40534.2|40527.2|40425.5|40418.5|859
1754359200000|2025-08-05 02:00:00|40505.4|40498.4|40578.2|40571.2|40584.9|40577.9|40505.4|40498.4|424
1754362800000|2025-08-05 03:00:00|40578.1|40571.1|40581.2|40574.2|40648.5|40641.5|40551.8|40544.8|713
1754366400000|2025-08-05 04:00:00|40583.7|40576.7|40549.1|40542.1|40609.7|40602.7|40513.1|40506.1|563
1754370000000|2025-08-05 05:00:00|40551.6|40544.6|40566.3|40559.3|40589.6|40582.6|40503.5|40496.5|778
1754373600000|2025-08-05 06:00:00|40563.8|40556.8|40656|40649|40672.4|40665.4|40523.5|40516.5|3054
1754377200000|2025-08-05 07:00:00|40653.5|40646.5|40608.5|40601.5|40689.8|40682.8|40600.9|40593.9|1119
1754380800000|2025-08-05 08:00:00|40611|40604|40594.4|40587.4|40611|40604|40548.5|40541.5|403
1754384400000|2025-08-05 09:00:00|40596.9|40589.9|40565.2|40558.2|40598.7|40591.7|40524.8|40517.8|235
1754388000000|2025-08-05 10:00:00|40565.9|40558.9|40647.7|40640.7|40650.9|40643.9|40565.9|40558.9|425
1754391600000|2025-08-05 11:00:00|40645.2|40638.2|40643.9|40636.9|40662.2|40655.2|40618|40611|187
1754395200000|2025-08-05 12:00:00|40641.4|40634.4|40648.2|40641.2|40683.9|40676.9|40566|40559|595
1754398800000|2025-08-05 13:00:00|40648.1|40641.1|40643.9|40636.9|40673.9|40666.9|40595|40588|541
1754402400000|2025-08-05 14:00:00|40631.4|40624.4|40439.6|40432.6|40631.4|40624.4|40349.8|40342.8|2594
1754406000000|2025-08-05 15:00:00|40437.1|40430.1|40484.7|40477.7|40524.7|40517.7|40415.7|40408.7|1089
1754409600000|2025-08-05 16:00:00|40482.2|40475.2|40530.9|40523.9|40564.2|40557.2|40470.1|40463.1|744
1754413200000|2025-08-05 17:00:00|40528.4|40521.4|40608.1|40601.1|40618.1|40611.1|40520.3|40513.3|525
1754416800000|2025-08-05 18:00:00|40605.6|40598.6|40534.3|40527.3|40618.1|40611.1|40511.7|40504.7|524
1754420400000|2025-08-05 19:00:00|40531.8|40524.8|40543.6|40536.6|40586.2|40579.2|40527.4|40520.4|593
1754424000000|2025-08-05 20:00:00|40541.1|40534.1|40545.7|40515.7|40563.3|40556.3|40502.9|40495.9|302
1754427600000|2025-08-05 21:00:00|40544.4|40514.4|40542.5|40512.5|40557|40527|40537.5|40507.5|0
1754431200000|2025-08-05 22:00:00|40544|40514|40526.4|40511.4|40567.4|40552.4|40476.2|40461.2|55
1754434800000|2025-08-05 23:00:00|40523.9|40508.9|40445.2|40438.2|40542.4|40527.4|40437.7|40430.7|5370
1754438400000|2025-08-06 00:00:00|40435.2|40428.2|40618.8|40611.8|40636.8|40629.8|40430.4|40423.4|1765
1754442000000|2025-08-06 01:00:00|40623.8|40616.8|40777.1|40770.1|40789.8|40782.8|40560.2|40553.2|1170
1754445600000|2025-08-06 02:00:00|40774.6|40767.6|40790.6|40783.6|40837.6|40830.6|40758.6|40751.6|969
1754449200000|2025-08-06 03:00:00|40793.1|40786.1|40821.6|40814.6|40846.7|40839.7|40760.9|40753.9|820
1754452800000|2025-08-06 04:00:00|40824.1|40817.1|40733.8|40726.8|40857.7|40850.7|40733.7|40726.7|716
1754456400000|2025-08-06 05:00:00|40736.3|40729.3|40805.8|40798.8|40831.4|40824.4|40703.2|40696.2|842
1754460000000|2025-08-06 06:00:00|40803.3|40796.3|40804.9|40797.9|40870.4|40863.4|40793.5|40786.5|2591
1754463600000|2025-08-06 07:00:00|40809.9|40802.9|40816.6|40809.6|40847.1|40840.1|40781.9|40774.9|1035
1754467200000|2025-08-06 08:00:00|40819.1|40812.1|40727.8|40720.8|40850.4|40843.4|40720.3|40713.3|756
1754470800000|2025-08-06 09:00:00|40730.3|40723.3|40745|40738|40760.4|40753.4|40713.6|40706.6|228
1754474400000|2025-08-06 10:00:00|40742.5|40735.5|40726.6|40719.6|40749.7|40742.7|40670|40663|389
1754478000000|2025-08-06 11:00:00|40729.1|40722.1|40730|40723|40759.8|40752.8|40719.1|40712.1|239
1754481600000|2025-08-06 12:00:00|40725|40718|40685.3|40678.3|40734.3|40727.3|40662.4|40655.4|273
1754485200000|2025-08-06 13:00:00|40685.1|40678.1|40677.1|40670.1|40731.3|40724.3|40641.3|40634.3|749
1754488800000|2025-08-06 14:00:00|40679.6|40672.6|40744.6|40737.6|40771.9|40764.9|40609.2|40602.2|1392
1754492400000|2025-08-06 15:00:00|40747.1|40740.1|40831.1|40824.1|40855.3|40848.3|40709|40702|1362
1754496000000|2025-08-06 16:00:00|40833.6|40826.6|40836.1|40829.1|40875.3|40868.3|40799.2|40792.2|711
1754499600000|2025-08-06 17:00:00|40833.6|40826.6|40851|40844|40887.7|40880.7|40833.5|40826.5|558
1754503200000|2025-08-06 18:00:00|40853.5|40846.5|40850.6|40843.6|40897.6|40890.6|40838.1|40831.1|572
1754506800000|2025-08-06 19:00:00|40853.1|40846.1|40870.1|40863.1|40908.7|40901.7|40850.6|40843.6|1301
1754510400000|2025-08-06 20:00:00|40869.9|40862.9|40822.9|40792.9|40876.4|40869.4|40779.4|40772.4|1191
1754514000000|2025-08-06 21:00:00|40821|40791|40813.1|40783.1|40837.2|40807.2|40760.3|40730.3|0
1754517600000|2025-08-06 22:00:00|40830.8|40800.8|40712.7|40697.7|40843.1|40813.1|40598.9|40583.9|515
1754521200000|2025-08-06 23:00:00|40715.2|40700.2|40660.1|40653.1|40776.2|40762.1|40659.2|40652.2|5258
1754524800000|2025-08-07 00:00:00|40657.6|40650.6|41060.9|41053.9|41090.6|41083.6|40646.5|40639.5|3631
1754528400000|2025-08-07 01:00:00|41070.9|41063.9|41130.3|41123.3|41166.4|41159.4|40979.2|40972.2|1631
1754532000000|2025-08-07 02:00:00|41132.8|41125.8|41077.5|41070.5|41175.9|41168.9|41070.3|41063.3|1406
1754535600000|2025-08-07 03:00:00|41080|41073|41105.3|41098.3|41127.9|41120.9|41072.9|41065.9|930
1754539200000|2025-08-07 04:00:00|41107.8|41100.8|40996.9|40989.9|41125.8|41118.8|40963.6|40956.6|1372
1754542800000|2025-08-07 05:00:00|40994.4|40987.4|41028.8|41021.8|41084.6|41077.6|40962.2|40955.2|1141
1754546400000|2025-08-07 06:00:00|41026.3|41019.3|40976.8|40969.8|41085.5|41078.5|40969.3|40962.3|3184
1754550000000|2025-08-07 07:00:00|40974.3|40967.3|41015|41008|41025.9|41018.9|40968|40961|748
1754553600000|2025-08-07 08:00:00|41025|41018|41192.9|41185.9|41231.9|41224.9|41018.2|41011.2|1490
1754557200000|2025-08-07 09:00:00|41195.4|41188.4|41314.2|41307.2|41321.7|41314.7|41180|41173|612
1754560800000|2025-08-07 10:00:00|41316.7|41309.7|41285.9|41278.9|41354.5|41347.5|41275|41268|915
1754564400000|2025-08-07 11:00:00|41288.4|41281.4|41262.6|41255.6|41319.9|41312.9|41250.7|41243.7|398
1754568000000|2025-08-07 12:00:00|41265.1|41258.1|41272.2|41265.2|41286.6|41279.6|41203.4|41196.4|412
1754571600000|2025-08-07 13:00:00|41277.2|41270.2|41283.7|41276.7|41336|41329|41245.9|41238.9|1317
1754575200000|2025-08-07 14:00:00|41286.2|41279.2|41111.9|41104.9|41300.7|41293.7|41098.4|41091.4|1259
1754578800000|2025-08-07 15:00:00|41116.9|41109.9|41106.5|41099.5|41171.8|41164.8|41070.2|41063.2|1325
1754582400000|2025-08-07 16:00:00|41104|41097|41085.3|41078.3|41155.3|41148.3|41026.5|41019.5|864
1754586000000|2025-08-07 17:00:00|41090.3|41083.3|41092.8|41085.8|41121.2|41114.2|41042.2|41035.2|613
1754589600000|2025-08-07 18:00:00|41090.3|41083.3|41070|41063|41107.8|41100.8|41015.8|41008.8|940
1754593200000|2025-08-07 19:00:00|41072.5|41065.5|41110.5|41103.5|41110.5|41103.5|41023.1|41016.1|1015
1754596800000|2025-08-07 20:00:00|41108|41101|41196.4|41166.4|41197.2|41179.5|41105.5|41098.5|330
1754600400000|2025-08-07 21:00:00|41195.2|41165.2|41188.6|41158.6|41199.1|41169.1|41187.1|41157.1|0
1754604000000|2025-08-07 22:00:00|41184.6|41154.6|41205|41190|41213.6|41198.6|41150.9|41135.9|166
1754607600000|2025-08-07 23:00:00|41207.5|41192.5|41225.7|41218.7|41332.8|41317.8|41170.1|41163.1|6598
1754611200000|2025-08-08 00:00:00|41223.2|41216.2|41837.2|41830.2|41844.9|41837.9|41214.2|41207.2|6163
1754614800000|2025-08-08 01:00:00|41834.7|41827.7|41843|41836|41937.3|41930.3|41807.9|41800.9|3574
1754618400000|2025-08-08 02:00:00|41845.5|41838.5|41974.7|41967.7|41975.2|41968.2|41828.1|41821.1|1441
1754622000000|2025-08-08 03:00:00|41972.2|41965.2|42003|41996|42041.9|42034.9|41940.7|41933.7|1478
1754625600000|2025-08-08 04:00:00|42003.2|41996.2|41858.5|41851.5|42030.5|42023.5|41823.5|41816.5|1978
1754629200000|2025-08-08 05:00:00|41858.2|41851.2|41781.4|41774.4|41901.8|41894.8|41762.7|41755.7|1667
1754632800000|2025-08-08 06:00:00|41781.7|41774.7|41822.3|41815.3|41905.4|41898.4|41748.5|41741.5|3710
1754636400000|2025-08-08 07:00:00|41824.8|41817.8|41833|41826|41859.1|41852.1|41766.9|41759.9|1467
1754640000000|2025-08-08 08:00:00|41835.5|41828.5|41928.7|41921.7|41972.3|41965.3|41825.5|41818.5|933
1754643600000|2025-08-08 09:00:00|41931.2|41924.2|41958.3|41951.3|41992.1|41985.1|41905.9|41898.9|562
1754647200000|2025-08-08 10:00:00|41960.8|41953.8|42125.4|42118.4|42132.3|42125.3|41960.6|41953.6|818
1754650800000|2025-08-08 11:00:00|42127.9|42120.9|42148|42141|42177.3|42170.3|42090.6|42083.6|582
1754654400000|2025-08-08 12:00:00|42148.1|42141.1|42061.4|42054.4|42151.1|42144.1|42016.1|42009.1|593
1754658000000|2025-08-08 13:00:00|42066.4|42059.4|42190.7|42183.7|42205.8|42198.8|42018.4|42011.4|1220
1754661600000|2025-08-08 14:00:00|42193.2|42186.2|42273.2|42266.2|42307.2|42300.2|42168.3|42161.3|2490
1754665200000|2025-08-08 15:00:00|42275.7|42268.7|42306.2|42299.2|42352.4|42345.4|42223.8|42216.8|2647
1754668800000|2025-08-08 16:00:00|42301.2|42294.2|42345.7|42338.7|42385.9|42378.9|42291.6|42284.6|1256
1754672400000|2025-08-08 17:00:00|42343.2|42336.2|42350.5|42343.5|42384.7|42377.7|42316.6|42309.6|690
1754676000000|2025-08-08 18:00:00|42353|42346|42387.6|42380.6|42398.7|42391.7|42335|42328|660
1754679600000|2025-08-08 19:00:00|42385.1|42378.1|42302.4|42295.4|42389.3|42382.3|42277|42270|1302
1754683200000|2025-08-08 20:00:00|42302.3|42295.3|42305.7|42275.7|42352.2|42345.2|42297.3|42275.4|357
1754863200000|2025-08-10 22:00:00|42263.3|42248.3|42310.5|42295.5|42342.4|42327.4|42251.4|42236.4|169
1754866800000|2025-08-10 23:00:00|42310|42295|42268.6|42261.6|42319.4|42304.4|42195.6|42188.6|6985
1754870400000|2025-08-11 00:00:00|42256.1|42249.1|42381.1|42374.1|42394.6|42387.6|42244.5|42237.5|863
1754874000000|2025-08-11 01:00:00|42383.6|42376.6|42461|42454|42505.4|42498.4|42371|42364|880
1754877600000|2025-08-11 02:00:00|42461.1|42454.1|42431.1|42424.1|42481.8|42474.8|42418.9|42411.9|300
1754881200000|2025-08-11 03:00:00|42433.6|42426.6|42350|42343|42472.7|42465.7|42339.3|42332.3|432
1754884800000|2025-08-11 04:00:00|42352.5|42345.5|42408.5|42401.5|42424.5|42417.5|42311|42304|384
1754888400000|2025-08-11 05:00:00|42411|42404|42370.2|42363.2|42416|42409|42352.6|42345.6|342
1754892000000|2025-08-11 06:00:00|42372.7|42365.7|42406.7|42399.7|42412.5|42405.5|42342.1|42335.1|714
1754895600000|2025-08-11 07:00:00|42404.2|42397.2|42290.7|42283.7|42406.7|42399.7|42265.5|42258.5|768
1754899200000|2025-08-11 08:00:00|42288.2|42281.2|42262.2|42255.2|42331.1|42324.1|42233.5|42226.5|1187
1754902800000|2025-08-11 09:00:00|42259.7|42252.7|42327.3|42320.3|42330.4|42323.4|42254.6|42247.6|120
1754906400000|2025-08-11 10:00:00|42329.1|42322.1|42314.3|42307.3|42337.7|42330.7|42282.7|42275.7|171
1754910000000|2025-08-11 11:00:00|42311.8|42304.8|42307|42300|42320.5|42313.5|42290.2|42283.2|239
1754913600000|2025-08-11 12:00:00|42309.5|42302.5|42313.6|42306.6|42352.9|42345.9|42296.2|42289.2|349
1754917200000|2025-08-11 13:00:00|42311.1|42304.1|42392.4|42385.4|42403.9|42396.9|42299.6|42292.6|592
1754920800000|2025-08-11 14:00:00|42394.9|42387.9|42368|42361|42402.7|42395.7|42342.5|42335.5|942
1754924400000|2025-08-11 15:00:00|42363|42356|42378.6|42371.6|42395.3|42388.3|42333.5|42326.5|1155
1754928000000|2025-08-11 16:00:00|42378.7|42371.7|42327.8|42320.8|42422.3|42415.3|42327.7|42320.7|620
1754931600000|2025-08-11 17:00:00|42325.3|42318.3|42310.6|42303.6|42337.1|42330.1|42286.9|42279.9|261
1754935200000|2025-08-11 18:00:00|42315.6|42308.6|42321.4|42314.4|42336.4|42329.4|42271.5|42264.5|450
1754938800000|2025-08-11 19:00:00|42318.9|42311.9|42308.8|42301.8|42326.5|42319.5|42231.1|42224.1|665
1754942400000|2025-08-11 20:00:00|42311.3|42304.3|42295.9|42265.9|42316.1|42309.1|42279.7|42265.9|264
1754946000000|2025-08-11 21:00:00|42294.4|42264.4|42297.5|42267.5|42302.3|42272.3|42292.2|42262.2|0
1754949600000|2025-08-11 22:00:00|42303.7|42273.7|42258.6|42243.6|42333.6|42318.6|42215.5|42200.5|172
1754953200000|2025-08-11 23:00:00|42258.4|42243.4|42224.3|42217.3|42339.7|42332.7|42199.3|42192.3|3880
1754956800000|2025-08-12 00:00:00|42221.8|42214.8|42783.9|42776.9|42801.6|42794.6|42221.8|42214.8|4675
1754960400000|2025-08-12 01:00:00|42781.4|42774.4|42857.3|42850.3|42893.2|42886.2|42658.4|42651.4|2494
1754964000000|2025-08-12 02:00:00|42856.9|42849.9|42912.1|42905.1|42928.4|42921.4|42812.4|42805.4|1133
1754967600000|2025-08-12 03:00:00|42912.6|42905.6|42950|42943|43003.4|42996.4|42886.6|42879.6|1962
1754971200000|2025-08-12 04:00:00|42952.5|42945.5|43001.9|42994.9|43015.8|43008.8|42935.4|42928.4|1617
1754974800000|2025-08-12 05:00:00|43004.4|42997.4|42762.7|42755.7|43006.9|42999.9|42730|42723|3746
1754978400000|2025-08-12 06:00:00|42765.2|42758.2|42631.2|42624.2|42823.2|42816.2|42574.6|42567.6|5203
1754982000000|2025-08-12 07:00:00|42633.7|42626.7|42741.4|42734.4|42755.9|42748.9|42632.7|42625.7|1670
1754985600000|2025-08-12 08:00:00|42743.9|42736.9|42714.4|42707.4|42755.6|42748.6|42614.3|42607.3|1010
1754989200000|2025-08-12 09:00:00|42716.9|42709.9|42778|42771|42788.3|42781.3|42714.4|42707.4|448
1754992800000|2025-08-12 10:00:00|42775.5|42768.5|42763|42756|42785.5|42778.5|42726.8|42719.8|414
1754996400000|2025-08-12 11:00:00|42765.5|42758.5|42830.7|42823.7|42835.5|42828.5|42741.4|42734.4|541
1755000000000|2025-08-12 12:00:00|42828.2|42821.2|43100.7|43093.7|43215.3|43208.3|42812.7|42805.7|2587
1755003600000|2025-08-12 13:00:00|43108.2|43101.2|43093.2|43086.2|43213.2|43206.2|43033.5|43026.5|1856
1755007200000|2025-08-12 14:00:00|43095.7|43088.7|43292.7|43285.7|43320.8|43313.8|43055.8|43048.8|1672
1755010800000|2025-08-12 15:00:00|43295.2|43288.2|43334.6|43327.6|43388.1|43381.1|43270.3|43263.3|1371
1755014400000|2025-08-12 16:00:00|43335.3|43328.3|43345.5|43338.5|43359.5|43352.5|43277.5|43270.5|654
1755018000000|2025-08-12 17:00:00|43343|43336|43302.5|43295.5|43348|43341|43275.7|43268.7|1195
1755021600000|2025-08-12 18:00:00|43305|43298|43254.9|43247.9|43322.2|43315.2|43251.5|43244.5|671
1755025200000|2025-08-12 19:00:00|43254.4|43247.4|43281.3|43274.3|43307.3|43300.3|43254.4|43247.4|717
1755028800000|2025-08-12 20:00:00|43278.8|43271.8|43331.4|43301.4|43331.4|43316.9|43262.1|43255.1|485
1755032400000|2025-08-12 21:00:00|43330.3|43300.3|43326.2|43296.2|43331.8|43301.8|43313.1|43283.1|0
1755036000000|2025-08-12 22:00:00|43331.6|43301.6|43305.8|43290.8|43337.5|43307.5|43269.1|43254.1|160
1755039600000|2025-08-12 23:00:00|43303.3|43288.3|43218.8|43211.8|43336.6|43329.6|43180.5|43173.5|8191
1755043200000|2025-08-13 00:00:00|43208.8|43201.8|43226.9|43219.9|43294.5|43287.5|43026|43019|4054
1755046800000|2025-08-13 01:00:00|43229.4|43222.4|43336.9|43329.9|43368.5|43361.5|43206.9|43199.9|2235
1755050400000|2025-08-13 02:00:00|43334.4|43327.4|43339.3|43332.3|43353.8|43346.8|43262.5|43255.5|922
1755054000000|2025-08-13 03:00:00|43341.8|43334.8|43389.5|43382.5|43423.9|43416.9|43293.3|43286.3|1296
1755057600000|2025-08-13 04:00:00|43392|43385|43308.1|43301.1|43473.5|43466.5|43299.5|43292.5|1200
1755061200000|2025-08-13 05:00:00|43308.3|43301.3|43263.4|43256.4|43353.4|43346.4|43187.3|43180.3|1579
1755064800000|2025-08-13 06:00:00|43265.9|43258.9|43363|43356|43397.5|43390.5|43227.8|43220.8|3887
1755068400000|2025-08-13 07:00:00|43368|43361|43470.5|43463.5|43497.1|43490.1|43357.5|43350.5|1277
1755072000000|2025-08-13 08:00:00|43463|43456|43439.5|43432.5|43489.6|43482.6|43374.8|43367.8|1251
1755075600000|2025-08-13 09:00:00|43437|43430|43311|43304|43437|43430|43291.6|43284.6|736
1755079200000|2025-08-13 10:00:00|43313.5|43306.5|43257.2|43250.2|43333.7|43326.7|43243.6|43236.6|738
1755082800000|2025-08-13 11:00:00|43254.7|43247.7|43245.4|43238.4|43328.8|43321.8|43232.3|43225.3|491
1755086400000|2025-08-13 12:00:00|43247.9|43240.9|43158.7|43151.7|43253.4|43246.4|43102.2|43095.2|1129
1755090000000|2025-08-13 13:00:00|43163.7|43156.7|43194.9|43187.9|43241.2|43234.2|43148.8|43141.8|1126
1755093600000|2025-08-13 14:00:00|43197.4|43190.4|43093.8|43086.8|43230.2|43223.2|43054.8|43047.8|1375
1755097200000|2025-08-13 15:00:00|43091.3|43084.3|43076.2|43069.2|43144.2|43137.2|43063.5|43056.5|929
1755100800000|2025-08-13 16:00:00|43078.7|43071.7|43113.8|43106.8|43144.3|43137.3|43078.7|43071.7|355
1755104400000|2025-08-13 17:00:00|43116.3|43109.3|43117|43110|43148.3|43141.3|43082.9|43075.9|517
1755108000000|2025-08-13 18:00:00|43114.5|43107.5|43138.5|43131.5|43173.6|43166.6|43102.3|43095.3|356
1755111600000|2025-08-13 19:00:00|43136|43129|43155.9|43148.9|43169.1|43162.1|43108.5|43101.5|743
1755115200000|2025-08-13 20:00:00|43153.4|43146.4|43125.8|43095.8|43175.8|43168.8|43099.3|43092.3|257
1755118800000|2025-08-13 21:00:00|43124.1|43094.1|43138.6|43108.6|43138.6|43108.6|43124.1|43094.1|0
1755122400000|2025-08-13 22:00:00|43138.8|43108.8|43131.4|43116.4|43146.4|43131.4|43079.8|43064.8|18
1755126000000|2025-08-13 23:00:00|43128.9|43113.9|43092.4|43085.4|43150.4|43140|43052.4|43045.4|6339
1755129600000|2025-08-14 00:00:00|43094.9|43087.9|42885.1|42878.1|43211.3|43204.3|42846.8|42839.8|5007
1755133200000|2025-08-14 01:00:00|42887.6|42880.6|42694.7|42687.7|42919.8|42912.8|42657.1|42650.1|2262
1755136800000|2025-08-14 02:00:00|42692.2|42685.2|42762.7|42755.7|42765.2|42758.2|42659.6|42652.6|879
1755140400000|2025-08-14 03:00:00|42760.2|42753.2|42665.1|42658.1|42760.2|42753.2|42610.8|42603.8|1080
1755144000000|2025-08-14 04:00:00|42662.6|42655.6|42660.2|42653.2|42737.7|42730.7|42654.6|42647.6|793
1755147600000|2025-08-14 05:00:00|42662.7|42655.7|42714|42707|42755.4|42748.4|42644.8|42637.8|1304
1755151200000|2025-08-14 06:00:00|42711.5|42704.5|42642.3|42635.3|42729.8|42722.8|42612.4|42605.4|3209
1755154800000|2025-08-14 07:00:00|42639.8|42632.8|42686.5|42679.5|42703.4|42696.4|42614|42607|970
1755158400000|2025-08-14 08:00:00|42691.5|42684.5|42559.4|42552.4|42715.3|42708.3|42531.2|42524.2|1013
1755162000000|2025-08-14 09:00:00|42561.9|42554.9|42647.6|42640.6|42662.6|42655.6|42551.7|42544.7|327
1755165600000|2025-08-14 10:00:00|42648.3|42641.3|42673.8|42666.8|42696.1|42689.1|42629.7|42622.7|341
1755169200000|2025-08-14 11:00:00|42671.3|42664.3|42749.7|42742.7|42753.8|42746.8|42671.3|42664.3|405
1755172800000|2025-08-14 12:00:00|42744.7|42737.7|42645.7|42638.7|42761.1|42754.1|42564.6|42557.6|1092
1755176400000|2025-08-14 13:00:00|42643.2|42636.2|42816.7|42809.7|42830.2|42823.2|42593.9|42586.9|886
1755180000000|2025-08-14 14:00:00|42821.7|42814.7|42829|42822|42904.7|42897.7|42793.5|42786.5|1405
1755183600000|2025-08-14 15:00:00|42831.5|42824.5|42799|42792|42849|42842|42749.9|42742.9|1000
1755187200000|2025-08-14 16:00:00|42799.6|42792.6|42805.3|42798.3|42831.6|42824.6|42724.3|42717.3|457
1755190800000|2025-08-14 17:00:00|42806|42799|42834.3|42827.3|42844.2|42837.2|42799|42792|243
1755194400000|2025-08-14 18:00:00|42831.8|42824.8|42821.5|42814.5|42839.3|42832.3|42771.2|42764.2|344
1755198000000|2025-08-14 19:00:00|42819|42812|42843.4|42836.4|42878.3|42871.3|42807.3|42800.3|640
1755201600000|2025-08-14 20:00:00|42840.9|42833.9|42820.5|42790.5|42840.9|42833.9|42758.5|42751.5|636
1755205200000|2025-08-14 21:00:00|42821.6|42791.6|42817.9|42787.9|42823.8|42793.8|42810.7|42780.7|0
1755208800000|2025-08-14 22:00:00|42816.7|42786.7|42795.8|42780.8|42857.4|42842.4|42794.6|42779.6|63
1755212400000|2025-08-14 23:00:00|42798.3|42783.3|42793.1|42786.1|42870.1|42863.1|42766.6|42751.6|5497
1755216000000|2025-08-15 00:00:00|42810.6|42803.6|42904.9|42897.9|42987.1|42980.1|42742.7|42735.7|2993
1755219600000|2025-08-15 01:00:00|42907.4|42900.4|42954|42947|42976.9|42969.9|42834.1|42827.1|1018
1755223200000|2025-08-15 02:00:00|42953.9|42946.9|43053.9|43046.9|43090.5|43083.5|42948.9|42941.9|1187
1755226800000|2025-08-15 03:00:00|43051.4|43044.4|43175.8|43168.8|43199.8|43192.8|43037.7|43030.7|1050
1755230400000|2025-08-15 04:00:00|43175.2|43168.2|43273.8|43266.8|43310.8|43303.8|43171.5|43164.5|1242
1755234000000|2025-08-15 05:00:00|43273.9|43266.9|43374.2|43367.2|43387|43380|43268.9|43261.9|1106
1755237600000|2025-08-15 06:00:00|43371.7|43364.7|43429.4|43422.4|43510.8|43503.8|43289.8|43282.8|3221
1755241200000|2025-08-15 07:00:00|43431.9|43424.9|43443.9|43436.9|43470.7|43463.7|43374|43367|1253
1755244800000|2025-08-15 08:00:00|43443.8|43436.8|43348.9|43341.9|43505.2|43498.2|43330.5|43323.5|888
1755248400000|2025-08-15 09:00:00|43351.4|43344.4|43339.9|43332.9|43395|43388|43324.9|43317.9|260
1755252000000|2025-08-15 10:00:00|43339.6|43332.6|43433.6|43426.6|43440.7|43433.7|43322.3|43315.3|257
1755255600000|2025-08-15 11:00:00|43438.6|43431.6|43400.5|43393.5|43442.5|43435.5|43381.4|43374.4|285
1755259200000|2025-08-15 12:00:00|43398|43391|43419.4|43412.4|43465.7|43458.7|43361.2|43354.2|675
1755262800000|2025-08-15 13:00:00|43416.9|43409.9|43314.6|43307.6|43489|43482|43250.4|43243.4|914
1755266400000|2025-08-15 14:00:00|43297.1|43290.1|43357|43350|43388.5|43381.5|43269.2|43262.2|955
1755270000000|2025-08-15 15:00:00|43354.5|43347.5|43391.5|43384.5|43433|43426|43318.9|43311.9|1271
1755273600000|2025-08-15 16:00:00|43389|43382|43415.3|43408.3|43430.5|43423.5|43366|43359|234
1755277200000|2025-08-15 17:00:00|43412.8|43405.8|43505.7|43498.7|43510.8|43503.8|43397.4|43390.4|250
1755280800000|2025-08-15 18:00:00|43503.2|43496.2|43468.4|43461.4|43503.2|43496.2|43444.2|43437.2|485
1755284400000|2025-08-15 19:00:00|43467.3|43460.3|43470.6|43463.6|43485.1|43478.1|43429.4|43422.4|722
1755288000000|2025-08-15 20:00:00|43470.3|43463.3|43419.5|43389.5|43474.8|43467.8|43404.7|43389.3|514
1755468000000|2025-08-17 22:00:00|43472.2|43457.2|43477.7|43462.7|43496.7|43481.7|43430.3|43415.3|106
1755471600000|2025-08-17 23:00:00|43480.2|43465.2|43472.5|43465.5|43561.2|43554.2|43391.7|43384.7|5310
1755475200000|2025-08-18 00:00:00|43477.5|43470.5|43553.1|43546.1|43723.1|43716.1|43396.5|43389.5|3549
1755478800000|2025-08-18 01:00:00|43555.6|43548.6|43674.7|43667.7|43719.8|43712.8|43522.2|43515.2|1450
1755482400000|2025-08-18 02:00:00|43674.5|43667.5|43792.2|43785.2|43818.5|43811.5|43664.3|43657.3|1136
1755486000000|2025-08-18 03:00:00|43789.7|43782.7|43816.9|43809.9|43856.3|43849.3|43739.8|43732.8|709
1755489600000|2025-08-18 04:00:00|43814.4|43807.4|43762.9|43755.9|43816.7|43809.7|43660.3|43653.3|852
1755493200000|2025-08-18 05:00:00|43760.4|43753.4|43780.2|43773.2|43824.6|43817.6|43754.6|43747.6|711
1755496800000|2025-08-18 06:00:00|43777.7|43770.7|43706.2|43699.2|43785.2|43778.2|43680.4|43673.4|2765
1755500400000|2025-08-18 07:00:00|43703.7|43696.7|43720.9|43713.9|43731.9|43724.9|43625.4|43618.4|1043
1755504000000|2025-08-18 08:00:00|43725.9|43718.9|43700.5|43693.5|43727|43720|43635.5|43628.5|581
1755507600000|2025-08-18 09:00:00|43703|43696|43746.9|43739.9|43765.2|43758.2|43672.9|43665.9|318
1755511200000|2025-08-18 10:00:00|43744.4|43737.4|43802.6|43795.6|43821.8|43814.8|43735.8|43728.8|461
1755514800000|2025-08-18 11:00:00|43800.1|43793.1|43806.9|43799.9|43822.3|43815.3|43750.3|43743.3|395
1755518400000|2025-08-18 12:00:00|43804.4|43797.4|43830.3|43823.3|43854.5|43847.5|43796.9|43789.9|570
1755522000000|2025-08-18 13:00:00|43827.8|43820.8|43873.3|43866.3|43945.6|43938.6|43827.8|43820.8|1310
1755525600000|2025-08-18 14:00:00|43875.8|43868.8|43927.9|43920.9|43937.8|43930.8|43858.6|43851.6|1190
1755529200000|2025-08-18 15:00:00|43930.4|43923.4|43890.5|43883.5|43935.3|43928.3|43878.4|43871.4|1202
1755532800000|2025-08-18 16:00:00|43888|43881|43821.6|43814.6|43900.5|43893.5|43798.3|43791.3|652
1755536400000|2025-08-18 17:00:00|43819.1|43812.1|43788.1|43781.1|43846.9|43839.9|43781.2|43774.2|528
1755540000000|2025-08-18 18:00:00|43790.6|43783.6|43822.7|43815.7|43831.7|43824.7|43771.8|43764.8|498
1755543600000|2025-08-18 19:00:00|43820.2|43813.2|43818|43811|43855.2|43848.2|43786.9|43779.9|626
1755547200000|2025-08-18 20:00:00|43815.5|43808.5|43809.3|43779.3|43820.2|43813.2|43789.4|43778.8|252
1755550800000|2025-08-18 21:00:00|43810.9|43780.9|43814.3|43784.3|43815.2|43785.2|43806.7|43776.7|0
1755554400000|2025-08-18 22:00:00|43814.2|43784.2|43839.5|43824.5|43886.4|43871.4|43809.6|43784.2|43
1755558000000|2025-08-18 23:00:00|43837|43822|43837.7|43830.7|43877.4|43869.7|43780.9|43773.9|5127
1755561600000|2025-08-19 00:00:00|43832.7|43825.7|43514|43507|43896.8|43889.8|43505.9|43498.9|3251
1755565200000|2025-08-19 01:00:00|43514.3|43507.3|43725.5|43718.5|43741.6|43734.6|43434.7|43427.7|2051
1755568800000|2025-08-19 02:00:00|43720.5|43713.5|43641.4|43634.4|43767|43760|43638|43631|738
1755572400000|2025-08-19 03:00:00|43638.9|43631.9|43634.9|43627.9|43667|43660|43543.3|43536.3|873
1755576000000|2025-08-19 04:00:00|43632.4|43625.4|43665.4|43658.4|43707.4|43700.4|43611.2|43604.2|698
1755579600000|2025-08-19 05:00:00|43666.1|43659.1|43621|43614|43701.9|43694.9|43603.2|43596.2|905
1755583200000|2025-08-19 06:00:00|43618.5|43611.5|43584.9|43577.9|43621|43614|43529.6|43522.6|1741
1755586800000|2025-08-19 07:00:00|43589.9|43582.9|43615.4|43608.4|43623.5|43616.5|43569.6|43562.6|416
1755590400000|2025-08-19 08:00:00|43612.9|43605.9|43715.8|43708.8|43718.9|43711.9|43601.1|43594.1|547
1755594000000|2025-08-19 09:00:00|43710.8|43703.8|43775.9|43768.9|43836.3|43829.3|43700.6|43693.6|530
1755597600000|2025-08-19 10:00:00|43773.4|43766.4|43722.3|43715.3|43773.4|43766.4|43681.2|43674.2|1014
1755601200000|2025-08-19 11:00:00|43719.8|43712.8|43745.2|43738.2|43749.6|43742.6|43694|43687|692
1755604800000|2025-08-19 12:00:00|43742.7|43735.7|43696.8|43689.8|43751.5|43744.5|43687.2|43680.2|327
1755608400000|2025-08-19 13:00:00|43699.3|43692.3|43611.5|43604.5|43712.4|43705.4|43561.4|43554.4|1125
1755612000000|2025-08-19 14:00:00|43614|43607|43494.7|43487.7|43677.8|43670.8|43475.7|43468.7|1289
1755615600000|2025-08-19 15:00:00|43497.2|43490.2|43499.2|43492.2|43552.2|43545.2|43457.6|43450.6|1332
1755619200000|2025-08-19 16:00:00|43499.4|43492.4|43386|43379|43517|43510|43365.5|43358.5|796
1755622800000|2025-08-19 17:00:00|43386.3|43379.3|43411.4|43404.4|43427|43420|43330.7|43323.7|489
1755626400000|2025-08-19 18:00:00|43408.9|43401.9|43375.1|43368.1|43416.4|43409.4|43354|43347|455
1755630000000|2025-08-19 19:00:00|43370.1|43363.1|43406|43399|43412.6|43405.6|43345.7|43338.7|557
1755633600000|2025-08-19 20:00:00|43408.5|43401.5|43395|43365|43437.4|43430.4|43377.3|43365|327
1755637200000|2025-08-19 21:00:00|43391.5|43361.5|43380.9|43350.9|43397|43367|43380.1|43350.1|0
1755640800000|2025-08-19 22:00:00|43380.7|43350.7|43417.5|43402.5|43483.6|43468.6|43361.7|43345.5|341
1755644400000|2025-08-19 23:00:00|43430|43415|43237.3|43230.3|43445.4|43430.4|43231.4|43224.4|5594
1755648000000|2025-08-20 00:00:00|43239.8|43232.8|42954.3|42947.3|43247.3|43240.3|42901.1|42894.1|5033
1755651600000|2025-08-20 01:00:00|42951.8|42944.8|42849.8|42842.8|43047.6|43040.6|42824|42817|2805
1755655200000|2025-08-20 02:00:00|42852.3|42845.3|42883|42876|42906.2|42899.2|42778.5|42771.5|1349
1755658800000|2025-08-20 03:00:00|42885.5|42878.5|42762.8|42755.8|42893|42886|42734.4|42727.4|1291
1755662400000|2025-08-20 04:00:00|42765.3|42758.3|42899|42892|42917.8|42910.8|42740.9|42733.9|1067
1755666000000|2025-08-20 05:00:00|42896.5|42889.5|42934.5|42927.5|42934.5|42927.5|42849.9|42842.9|949
1755669600000|2025-08-20 06:00:00|42932|42925|42972.8|42965.8|42979.1|42972.1|42843.1|42836.1|2891
1755673200000|2025-08-20 07:00:00|42975.3|42968.3|42986.3|42979.3|43008|43001|42933.5|42926.5|1118
1755676800000|2025-08-20 08:00:00|42988.8|42981.8|43002.5|42995.5|43022.7|43015.7|42936.4|42929.4|616
1755680400000|2025-08-20 09:00:00|42997.5|42990.5|42939|42932|43013.9|43006.9|42931.2|42924.2|355
1755684000000|2025-08-20 10:00:00|42936.5|42929.5|42931.7|42924.7|42952.9|42945.9|42872.7|42865.7|319
1755687600000|2025-08-20 11:00:00|42929.2|42922.2|42922.9|42915.9|42951.8|42944.8|42894|42887|439
1755691200000|2025-08-20 12:00:00|42920.4|42913.4|42903.8|42896.8|42943.3|42936.3|42875.3|42868.3|589
1755694800000|2025-08-20 13:00:00|42901.3|42894.3|42609.6|42602.6|42939|42932|42581.2|42574.2|1594
1755698400000|2025-08-20 14:00:00|42607.1|42600.1|42623.1|42616.1|42739.5|42732.5|42567.4|42560.4|2372
1755702000000|2025-08-20 15:00:00|42618.1|42611.1|42694.4|42687.4|42807.2|42800.2|42613.1|42606.1|1506
1755705600000|2025-08-20 16:00:00|42696.9|42689.9|42747|42740|42819.9|42812.9|42694.4|42687.4|511
1755709200000|2025-08-20 17:00:00|42742|42735|42760.7|42753.7|42804.1|42797.1|42712.2|42705.2|418
1755712800000|2025-08-20 18:00:00|42763.2|42756.2|42763.8|42756.8|42795|42788|42716.5|42709.5|622
1755716400000|2025-08-20 19:00:00|42766.3|42759.3|42848.8|42841.8|42887.3|42880.3|42766.3|42759.3|1048
1755720000000|2025-08-20 20:00:00|42851.3|42844.3|42873.4|42843.4|42875.8|42860.6|42801.6|42794.6|500
1755723600000|2025-08-20 21:00:00|42871.7|42841.7|42872.9|42842.9|42876.4|42846.4|42867.6|42837.6|0
1755727200000|2025-08-20 22:00:00|42880|42850|42870.4|42855.4|42895.2|42880.2|42858.1|42843.1|34
1755730800000|2025-08-20 23:00:00|42872.9|42857.9|42816.5|42809.5|42897|42882|42752.1|42745.1|6225
1755734400000|2025-08-21 00:00:00|42806.5|42799.5|42674.4|42667.4|42941.3|42934.3|42660.1|42653.1|2935
1755738000000|2025-08-21 01:00:00|42669.4|42662.4|42760.1|42753.1|42775.8|42768.8|42613.2|42606.2|1495
1755741600000|2025-08-21 02:00:00|42757.6|42750.6|42673.1|42666.1|42767.9|42760.9|42646.5|42639.5|609
1755745200000|2025-08-21 03:00:00|42678.1|42671.1|42628.5|42621.5|42709.3|42702.3|42623.8|42616.8|371
1755748800000|2025-08-21 04:00:00|42628|42621|42641.7|42634.7|42668|42661|42604.8|42597.8|595
1755752400000|2025-08-21 05:00:00|42639.2|42632.2|42648.2|42641.2|42656.6|42649.6|42577.2|42570.2|753
1755756000000|2025-08-21 06:00:00|42645.7|42638.7|42655.9|42648.9|42689.3|42682.3|42625|42618|1680
1755759600000|2025-08-21 07:00:00|42653.4|42646.4|42649.3|42642.3|42682.8|42675.8|42608.3|42601.3|895
1755763200000|2025-08-21 08:00:00|42646.8|42639.8|42589.7|42582.7|42699.8|42692.8|42586.3|42579.3|769
1755766800000|2025-08-21 09:00:00|42590.5|42583.5|42577.9|42570.9|42634|42627|42527.4|42520.4|527
1755770400000|2025-08-21 10:00:00|42575.4|42568.4|42653.6|42646.6|42656.1|42649.1|42547.1|42540.1|318
1755774000000|2025-08-21 11:00:00|42651.1|42644.1|42611.6|42604.6|42676.3|42669.3|42590.8|42583.8|225
1755777600000|2025-08-21 12:00:00|42609.1|42602.1|42589|42582|42611.6|42604.6|42542.5|42535.5|503
1755781200000|2025-08-21 13:00:00|42586.5|42579.5|42609|42602|42661.6|42654.6|42543.2|42536.2|1167
1755784800000|2025-08-21 14:00:00|42601.5|42594.5|42717.8|42710.8|42768.3|42761.3|42577.8|42570.8|858
1755788400000|2025-08-21 15:00:00|42720.3|42713.3|42646.6|42639.6|42744.7|42737.7|42618.3|42611.3|1602
1755792000000|2025-08-21 16:00:00|42644.1|42637.1|42606.1|42599.1|42660.8|42653.8|42593|42586|603
1755795600000|2025-08-21 17:00:00|42608.6|42601.6|42660.6|42653.6|42687.6|42680.6|42541.7|42534.7|448
1755799200000|2025-08-21 18:00:00|42658.1|42651.1|42687.6|42680.6|42698.2|42691.2|42627.3|42620.3|319
1755802800000|2025-08-21 19:00:00|42682.6|42675.6|42669.3|42662.3|42703.9|42696.9|42641.8|42634.8|468
1755806400000|2025-08-21 20:00:00|42671.8|42664.8|42678|42648|42683|42676|42638.2|42631.2|224
1755810000000|2025-08-21 21:00:00|42677.8|42647.8|42683.9|42653.9|42685.2|42655.2|42674.3|42644.3|0
1755813600000|2025-08-21 22:00:00|42687|42657|42729.7|42714.7|42749.3|42734.3|42687|42657|62
1755817200000|2025-08-21 23:00:00|42732.2|42717.2|42676.5|42669.5|42749.2|42734.2|42596.9|42589.9|5686
1755820800000|2025-08-22 00:00:00|42684|42677|42643|42636|42746.9|42739.9|42333|42326|3735
1755824400000|2025-08-22 01:00:00|42640.5|42633.5|42634.3|42627.3|42699|42692|42544.6|42537.6|1335
1755828000000|2025-08-22 02:00:00|42631.8|42624.8|42594.3|42587.3|42727.2|42720.2|42591.8|42584.8|683
1755831600000|2025-08-22 03:00:00|42594.5|42587.5|42561.5|42554.5|42619.6|42612.6|42549.9|42542.9|557
1755835200000|2025-08-22 04:00:00|42559|42552|42577.1|42570.1|42596.8|42589.8|42532.7|42525.7|476
1755838800000|2025-08-22 05:00:00|42574.6|42567.6|42618.6|42611.6|42634.2|42627.2|42555.4|42548.4|669
1755842400000|2025-08-22 06:00:00|42616.1|42609.1|42601.2|42594.2|42643.1|42636.1|42523.5|42516.5|1662
1755846000000|2025-08-22 07:00:00|42608.7|42601.7|42703.2|42696.2|42718.7|42711.7|42603.2|42596.2|586
1755849600000|2025-08-22 08:00:00|42700.7|42693.7|42757.2|42750.2|42758.7|42751.7|42682.9|42675.9|643
1755853200000|2025-08-22 09:00:00|42759.7|42752.7|42782.1|42775.1|42784.6|42777.6|42718.8|42711.8|248
1755856800000|2025-08-22 10:00:00|42784.6|42777.6|42749.6|42742.6|42794.7|42787.7|42694.3|42687.3|383
1755860400000|2025-08-22 11:00:00|42744.6|42737.6|42712.8|42705.8|42777|42770|42701.4|42694.4|211
1755864000000|2025-08-22 12:00:00|42710.3|42703.3|42720.2|42713.2|42734.9|42727.9|42691.2|42684.2|110
1755867600000|2025-08-22 13:00:00|42717.7|42710.7|42763.6|42756.6|42824.3|42817.3|42696.4|42689.4|758
1755871200000|2025-08-22 14:00:00|42776.1|42769.1|43010.6|43003.6|43124.9|43117.9|42766.1|42759.1|5125
1755874800000|2025-08-22 15:00:00|43008.1|43001.1|42874.3|42867.3|43038|43031|42868.4|42861.4|1895
1755878400000|2025-08-22 16:00:00|42876.8|42869.8|42880.9|42873.9|42934.7|42927.7|42867.7|42860.7|549
1755882000000|2025-08-22 17:00:00|42883.4|42876.4|42944.1|42937.1|42964.6|42957.6|42874.9|42867.9|640
1755885600000|2025-08-22 18:00:00|42946.6|42939.6|42971.2|42964.2|43001.7|42994.7|42932.9|42925.9|390
1755889200000|2025-08-22 19:00:00|42973.7|42966.7|42983.1|42976.1|42993.3|42986.3|42938|42931|1005
1755892800000|2025-08-22 20:00:00|42978.1|42971.1|42999.3|42969.3|43031.2|43024.2|42972.8|42965.8|417
1756072800000|2025-08-24 22:00:00|43047.8|43032.8|43081.1|43066.1|43118.1|43103.1|42962.8|42947.8|287
1756076400000|2025-08-24 23:00:00|43083.6|43068.6|43087.3|43080.3|43218.4|43211.4|42982.5|42975.5|8114
1756080000000|2025-08-25 00:00:00|43102.3|43095.3|42896.4|42889.4|43216.6|43209.6|42868.3|42861.3|3554
1756083600000|2025-08-25 01:00:00|42898.9|42891.9|42931.9|42924.9|42953.5|42946.5|42808.3|42801.3|1443
1756087200000|2025-08-25 02:00:00|42934.4|42927.4|42847.8|42840.8|42967.8|42960.8|42831.7|42824.7|805
1756090800000|2025-08-25 03:00:00|42845.3|42838.3|42742.7|42735.7|42852.8|42845.8|42686.5|42679.5|1452
1756094400000|2025-08-25 04:00:00|42745.2|42738.2|42772.9|42765.9|42802.3|42795.3|42729.3|42722.3|653
1756098000000|2025-08-25 05:00:00|42775.4|42768.4|42819.2|42812.2|42842|42835|42737.6|42730.6|875
1756101600000|2025-08-25 06:00:00|42821.7|42814.7|42765.6|42758.6|42848.4|42841.4|42744.5|42737.5|1849
1756105200000|2025-08-25 07:00:00|42760.6|42753.6|42751.5|42744.5|42788.7|42781.7|42719.9|42712.9|703
1756108800000|2025-08-25 08:00:00|42756.5|42749.5|42659.4|42652.4|42772.6|42765.6|42654|42647|594
1756112400000|2025-08-25 09:00:00|42658.3|42651.3|42669.8|42662.8|42670.7|42663.7|42621|42614|484
1756116000000|2025-08-25 10:00:00|42664.8|42657.8|42654.9|42647.9|42685.3|42678.3|42620.8|42613.8|214
1756119600000|2025-08-25 11:00:00|42657.4|42650.4|42652.9|42645.9|42675.4|42668.4|42637.9|42630.9|153
1756123200000|2025-08-25 12:00:00|42650.4|42643.4|42659.3|42652.3|42680.7|42673.7|42604.3|42597.3|341
1756126800000|2025-08-25 13:00:00|42661.8|42654.8|42686.8|42679.8|42734.5|42727.5|42646.7|42639.7|920
1756130400000|2025-08-25 14:00:00|42689.3|42682.3|42648.4|42641.4|42715.1|42708.1|42612.1|42605.1|594
1756134000000|2025-08-25 15:00:00|42645.9|42638.9|42655.1|42648.1|42682.1|42675.1|42620.5|42613.5|1022
1756137600000|2025-08-25 16:00:00|42652.6|42645.6|42599.5|42592.5|42665|42658|42599.3|42592.3|469
1756141200000|2025-08-25 17:00:00|42599.9|42592.9|42620.2|42613.2|42625.6|42618.6|42562|42555|541
1756144800000|2025-08-25 18:00:00|42622.7|42615.7|42610.4|42603.4|42627.3|42620.3|42585.8|42578.8|427
1756148400000|2025-08-25 19:00:00|42610.5|42603.5|42554.5|42547.5|42621.5|42614.5|42546.3|42539.3|682
1756152000000|2025-08-25 20:00:00|42552|42545|42550.9|42520.9|42587.7|42580.7|42529.5|42520.3|259
1756155600000|2025-08-25 21:00:00|42550.6|42520.6|42552.6|42522.6|42554.7|42524.7|42543.6|42513.6|0
1756159200000|2025-08-25 22:00:00|42552.5|42522.5|42584.3|42569.3|42599|42584|42552.2|42522.5|25
1756162800000|2025-08-25 23:00:00|42586.8|42571.8|42659.8|42652.8|42701.6|42694.6|42581.6|42566.6|4114
1756166400000|2025-08-26 00:00:00|42652.3|42645.3|42305.2|42298.2|42725.4|42718.4|42136|42129|5581
1756170000000|2025-08-26 01:00:00|42300.2|42293.2|42338.2|42331.2|42413.1|42406.1|42266.2|42259.2|1646
1756173600000|2025-08-26 02:00:00|42340.7|42333.7|42311|42304|42393.3|42386.3|42300|42293|816
1756177200000|2025-08-26 03:00:00|42310.5|42303.5|42436.2|42429.2|42441.9|42434.9|42268.5|42261.5|917
1756180800000|2025-08-26 04:00:00|42433.7|42426.7|42409|42402|42483.9|42476.9|42382.7|42375.7|649
1756184400000|2025-08-26 05:00:00|42406.5|42399.5|42435|42428|42460.5|42453.5|42393.6|42386.6|532
1756188000000|2025-08-26 06:00:00|42437.5|42430.5|42342.3|42335.3|42465.8|42458.8|42276.8|42269.8|4096
1756191600000|2025-08-26 07:00:00|42337.3|42330.3|42244.7|42237.7|42342.9|42335.9|42210.9|42203.9|1618
1756195200000|2025-08-26 08:00:00|42247.2|42240.2|42240.6|42233.6|42291.3|42284.3|42185.1|42178.1|709
1756198800000|2025-08-26 09:00:00|42243.1|42236.1|42294.7|42287.7|42306.9|42299.9|42227.9|42220.9|494
1756202400000|2025-08-26 10:00:00|42299.7|42292.7|42335.7|42328.7|42365.8|42358.8|42279.2|42272.2|428
1756206000000|2025-08-26 11:00:00|42340.7|42333.7|42297.4|42290.4|42343.2|42336.2|42275.6|42268.6|287
1756209600000|2025-08-26 12:00:00|42299.9|42292.9|42372.2|42365.2|42386.8|42379.8|42257.6|42250.6|599
1756213200000|2025-08-26 13:00:00|42372.8|42365.8|42419.2|42412.2|42439.3|42432.3|42343.8|42336.8|611
1756216800000|2025-08-26 14:00:00|42419.9|42412.9|42451.1|42444.1|42516.6|42509.6|42419.9|42412.9|1111
1756220400000|2025-08-26 15:00:00|42448.6|42441.6|42402.3|42395.3|42450.7|42443.7|42352.6|42345.6|1007
1756224000000|2025-08-26 16:00:00|42402.9|42395.9|42404.3|42397.3|42419.4|42412.4|42368.6|42361.6|389
1756227600000|2025-08-26 17:00:00|42401.8|42394.8|42391.7|42384.7|42406.6|42399.6|42365.5|42358.5|200
1756231200000|2025-08-26 18:00:00|42389.2|42382.2|42428.8|42421.8|42462.7|42455.7|42386.7|42379.7|330
1756234800000|2025-08-26 19:00:00|42426.3|42419.3|42505.5|42498.5|42525.5|42518.5|42423.4|42416.4|797
1756238400000|2025-08-26 20:00:00|42505.4|42498.4|42568|42538|42568.9|42551.6|42503.3|42496.3|290
1756242000000|2025-08-26 21:00:00|42567.8|42537.8|42569|42539|42569.9|42539.9|42564.3|42534.3|0
1756245600000|2025-08-26 22:00:00|42569.1|42539.1|42548.6|42533.6|42569.7|42554.7|42535.8|42520.8|26
1756249200000|2025-08-26 23:00:00|42549.9|42534.9|42492.3|42485.3|42569|42562|42466.8|42459.8|5418
1756252800000|2025-08-27 00:00:00|42497.3|42490.3|42370.3|42363.3|42508.1|42501.1|42272.6|42265.6|2545
1756256400000|2025-08-27 01:00:00|42372.8|42365.8|42431.4|42424.4|42442.9|42435.9|42332.5|42325.5|1333
1756260000000|2025-08-27 02:00:00|42428.9|42421.9|42534.7|42527.7|42579.5|42572.5|42405.9|42398.9|830
1756263600000|2025-08-27 03:00:00|42532.2|42525.2|42575.9|42568.9|42634.6|42627.6|42521.7|42514.7|760
1756267200000|2025-08-27 04:00:00|42576.1|42569.1|42516.5|42509.5|42593.9|42586.9|42491.8|42484.8|602
1756270800000|2025-08-27 05:00:00|42519|42512|42471.8|42464.8|42522.4|42515.4|42412.5|42405.5|836
1756274400000|2025-08-27 06:00:00|42474.3|42467.3|42493.6|42486.6|42583.8|42576.8|42440.5|42433.5|2538
1756278000000|2025-08-27 07:00:00|42496.1|42489.1|42461|42454|42514.7|42507.7|42396.8|42389.8|695
1756281600000|2025-08-27 08:00:00|42451|42444|42378.3|42371.3|42460.9|42453.9|42325.6|42318.6|503
1756285200000|2025-08-27 09:00:00|42375.8|42368.8|42416|42409|42421|42414|42367.5|42360.5|286
1756288800000|2025-08-27 10:00:00|42418.5|42411.5|42409.7|42402.7|42446.3|42439.3|42398.9|42391.9|293
1756292400000|2025-08-27 11:00:00|42412.2|42405.2|42414.3|42407.3|42439.9|42432.9|42384.2|42377.2|254
1756296000000|2025-08-27 12:00:00|42413.2|42406.2|42406.4|42399.4|42466.7|42459.7|42381.7|42374.7|229
1756299600000|2025-08-27 13:00:00|42401.4|42394.4|42408.7|42401.7|42428.1|42421.1|42344.9|42337.9|680
1756303200000|2025-08-27 14:00:00|42411.2|42404.2|42436.1|42429.1|42491|42484|42402.6|42395.6|429
1756306800000|2025-08-27 15:00:00|42438.6|42431.6|42471.1|42464.1|42484.1|42477.1|42424.3|42417.3|642
1756310400000|2025-08-27 16:00:00|42473.6|42466.6|42464.5|42457.5|42478.2|42471.2|42406.3|42399.3|485
1756314000000|2025-08-27 17:00:00|42459.5|42452.5|42489.3|42482.3|42489.5|42482.5|42439.8|42432.8|162
1756317600000|2025-08-27 18:00:00|42494.3|42487.3|42517.7|42510.7|42546.7|42539.7|42489.6|42482.6|484
1756321200000|2025-08-27 19:00:00|42515.2|42508.2|42551.4|42544.4|42569.4|42562.4|42479.7|42472.7|598
1756324800000|2025-08-27 20:00:00|42551|42544|42483.4|42453.4|42595.9|42588.9|42353.4|42346.4|1004
1756328400000|2025-08-27 21:00:00|42483.3|42453.3|42489.5|42459.5|42504.6|42474.6|42479|42449|0
1756332000000|2025-08-27 22:00:00|42489.7|42459.7|42454.2|42439.2|42489.7|42465.3|42426.4|42411.4|78
1756335600000|2025-08-27 23:00:00|42451.7|42436.7|42348|42341|42464.1|42449.1|42334.3|42327.3|4380
1756339200000|2025-08-28 00:00:00|42348.6|42341.6|42636.3|42629.3|42716.2|42709.2|42268.2|42261.2|3770
1756342800000|2025-08-28 01:00:00|42638.8|42631.8|42683.3|42676.3|42709.9|42702.9|42558.9|42551.9|1289
1756346400000|2025-08-28 02:00:00|42685.8|42678.8|42712.2|42705.2|42752.7|42745.7|42668.9|42661.9|664
1756350000000|2025-08-28 03:00:00|42714.7|42707.7|42804.3|42797.3|42828.1|42821.1|42701.1|42694.1|1092
1756353600000|2025-08-28 04:00:00|42801.8|42794.8|42785.4|42778.4|42805.4|42798.4|42697.9|42690.9|616
1756357200000|2025-08-28 05:00:00|42782.9|42775.9|42808.2|42801.2|42825.5|42818.5|42756.5|42749.5|900
1756360800000|2025-08-28 06:00:00|42810.7|42803.7|42920.6|42913.6|42947.6|42940.6|42790.4|42783.4|2408
1756364400000|2025-08-28 07:00:00|42920.5|42913.5|42973.8|42966.8|43036|43029|42911.8|42904.8|1749
1756368000000|2025-08-28 08:00:00|42971.3|42964.3|42927.3|42920.3|43038.8|43031.8|42916.6|42909.6|568
1756371600000|2025-08-28 09:00:00|42929.8|42922.8|42844.7|42837.7|42959.3|42952.3|42824.3|42817.3|309
1756375200000|2025-08-28 10:00:00|42847.2|42840.2|42784.5|42777.5|42857.3|42850.3|42755|42748|502
1756378800000|2025-08-28 11:00:00|42787|42780|42771.3|42764.3|42802.1|42795.1|42722.1|42715.1|345
1756382400000|2025-08-28 12:00:00|42768.8|42761.8|42828.3|42821.3|42858.9|42851.9|42743.8|42736.8|508
1756386000000|2025-08-28 13:00:00|42830.8|42823.8|42837.7|42830.7|42923|42916|42798.1|42791.1|1004
1756389600000|2025-08-28 14:00:00|42840.2|42833.2|42940.6|42933.6|42955.8|42948.8|42814.2|42807.2|747
1756393200000|2025-08-28 15:00:00|42940.8|42933.8|42928.1|42921.1|43007|43000|42897.9|42890.9|944
1756396800000|2025-08-28 16:00:00|42925.6|42918.6|42915.2|42908.2|42988.6|42981.6|42911.1|42904.1|904
1756400400000|2025-08-28 17:00:00|42917.7|42910.7|42933.9|42926.9|42940.7|42933.7|42870.7|42863.7|556
1756404000000|2025-08-28 18:00:00|42933.5|42926.5|42925.5|42918.5|42960.6|42953.6|42925.5|42918.5|414
1756407600000|2025-08-28 19:00:00|42925.6|42918.6|42914.9|42907.9|42946.9|42939.9|42913.9|42906.9|863
1756411200000|2025-08-28 20:00:00|42914.1|42907.1|42924.5|42894.5|42930.8|42923.8|42880.7|42873.7|441
1756414800000|2025-08-28 21:00:00|42927.1|42897.1|42923.9|42893.9|42931.6|42901.6|42920.6|42890.6|0
1756418400000|2025-08-28 22:00:00|42926.4|42896.4|42909.2|42894.2|42936.5|42921.5|42898.8|42883.8|64
1756422000000|2025-08-28 23:00:00|42904.2|42889.2|42792.7|42785.7|42929.5|42922.5|42769.6|42762.6|5973
1756425600000|2025-08-29 00:00:00|42800.2|42793.2|42676.9|42669.9|42817.7|42810.7|42617.5|42610.5|3629
1756429200000|2025-08-29 01:00:00|42674.4|42667.4|42707.1|42700.1|42717.3|42710.3|42645.1|42638.1|1525
1756432800000|2025-08-29 02:00:00|42704.6|42697.6|42702|42695|42742.5|42735.5|42626.1|42619.1|1101
1756436400000|2025-08-29 03:00:00|42701.4|42694.4|42735.6|42728.6|42796.9|42789.9|42696|42689|991
1756440000000|2025-08-29 04:00:00|42738.1|42731.1|42677.2|42670.2|42780.2|42773.2|42663.5|42656.5|678
1756443600000|2025-08-29 05:00:00|42679.7|42672.7|42742.7|42735.7|42751.8|42744.8|42659.7|42652.7|900
1756447200000|2025-08-29 06:00:00|42745.2|42738.2|42687.5|42680.5|42807.3|42800.3|42667.5|42660.5|2485
1756450800000|2025-08-29 07:00:00|42692.5|42685.5|42651.5|42644.5|42731.5|42724.5|42641.4|42634.4|707
1756454400000|2025-08-29 08:00:00|42649|42642|42352|42345|42651.5|42644.5|42350.4|42343.4|1569
1756458000000|2025-08-29 09:00:00|42349.5|42342.5|42432.8|42425.8|42440.3|42433.3|42339.9|42332.9|642
1756461600000|2025-08-29 10:00:00|42435.3|42428.3|42402.7|42395.7|42440.3|42433.3|42387.9|42380.9|201
1756465200000|2025-08-29 11:00:00|42402.8|42395.8|42403.4|42396.4|42437.2|42430.2|42387.6|42380.6|422
1756468800000|2025-08-29 12:00:00|42400.9|42393.9|42415.9|42408.9|42476.9|42469.9|42390.7|42383.7|358
1756472400000|2025-08-29 13:00:00|42413.4|42406.4|42174.6|42167.6|42430.2|42423.2|42136.1|42129.1|2028
1756476000000|2025-08-29 14:00:00|42179.6|42172.6|42116|42109|42221|42214|42025.3|42018.3|1838
1756479600000|2025-08-29 15:00:00|42113.5|42106.5|42119.4|42112.4|42220.6|42213.6|42084.3|42077.3|1329
1756483200000|2025-08-29 16:00:00|42116.9|42109.9|42147.2|42140.2|42189.3|42182.3|42116.9|42109.9|502
1756486800000|2025-08-29 17:00:00|42142.2|42135.2|42132.5|42125.5|42152.1|42145.1|42082.2|42075.2|408
1756490400000|2025-08-29 18:00:00|42130|42123|42095.2|42088.2|42132.5|42125.5|42075|42068|622
1756494000000|2025-08-29 19:00:00|42092.7|42085.7|42090|42083|42145.7|42138.7|42060.4|42053.4|2232
1756497600000|2025-08-29 20:00:00|42092.5|42085.5|42113.8|42083.8|42114.2|42107.2|42077.2|42070.2|450
1756677600000|2025-08-31 22:00:00|42160.7|42145.7|42212.1|42197.1|42213.3|42198.3|42103.5|42088.5|72
1756681200000|2025-08-31 23:00:00|42214.6|42199.6|42316.5|42309.5|42325.5|42318.5|42170.3|42163.3|8581
1756684800000|2025-09-01 00:00:00|42316.6|42309.6|42348|42341|42466|42459|42210.4|42203.4|3721
1756688400000|2025-09-01 01:00:00|42353|42346|41940.5|41933.5|42353|42346|41871.7|41864.7|4503
1756692000000|2025-09-01 02:00:00|41943|41936|41808.1|41801.1|41960.2|41953.2|41799.7|41792.7|2773
1756695600000|2025-09-01 03:00:00|41810.6|41803.6|41979.5|41972.5|41981.5|41974.5|41777.8|41770.8|1918
1756699200000|2025-09-01 04:00:00|41977|41970|42037.8|42030.8|42059.6|42052.6|41936.9|41929.9|1564
1756702800000|2025-09-01 05:00:00|42037.4|42030.4|42141.3|42134.3|42146.3|42139.3|42016.6|42009.6|1535
1756706400000|2025-09-01 06:00:00|42141.4|42134.4|42219.2|42212.2|42275.1|42268.1|42101.4|42094.4|3267
1756710000000|2025-09-01 07:00:00|42221.7|42214.7|42261.6|42254.6|42308|42301|42212.1|42205.1|634
1756713600000|2025-09-01 08:00:00|42266.6|42259.6|42321.4|42314.4|42358.5|42351.5|42261.8|42254.8|531
1756717200000|2025-09-01 09:00:00|42318.9|42311.9|42339.2|42332.2|42341.7|42334.7|42276.5|42269.5|302
1756720800000|2025-09-01 10:00:00|42339.7|42332.7|42346.5|42339.5|42346.6|42339.6|42306.4|42299.4|151
1756724400000|2025-09-01 11:00:00|42349|42342|42349.3|42342.3|42389|42382|42320.8|42313.8|201
1756728000000|2025-09-01 12:00:00|42346.8|42339.8|42394|42387|42405.5|42398.5|42346.8|42339.8|644
1756731600000|2025-09-01 13:00:00|42391.5|42384.5|42368.7|42361.7|42397.2|42390.2|42286.5|42279.5|429
1756735200000|2025-09-01 14:00:00|42366.2|42359.2|42391.9|42384.9|42396.5|42389.5|42362.4|42355.4|229
1756738800000|2025-09-01 15:00:00|42389.4|42382.4|42367|42360|42389.4|42382.4|42361.4|42354.4|405
1756742400000|2025-09-01 16:00:00|42362|42355|42343.4|42336.4|42372.5|42365.5|42331.1|42324.1|169
1756746000000|2025-09-01 17:00:00|42340.9|42333.9|42344.7|42337.7|42353.6|42346.6|42337.9|42330.9|37
1756749600000|2025-09-01 18:00:00|42344.4|42337.4|42363|42356|42363|42356|42344|42337|3
1756753200000|2025-09-01 19:00:00|42363.1|42356.1|42362.8|42355.8|42367.3|42360.3|42352.1|42345.1|16
1756756800000|2025-09-01 20:00:00|42363.7|42356.7|42409.1|42379.1|42409.1|42394.3|42353.5|42346.5|8070
1756764000000|2025-09-01 22:00:00|42394|42364|42319.1|42304.1|42396.3|42366.3|42282.8|42274.6|8122
1756767600000|2025-09-01 23:00:00|42321.6|42306.6|42329|42322|42403.2|42396.2|42292.2|42277.2|686
1756771200000|2025-09-02 00:00:00|42331.5|42324.5|42383.3|42376.3|42423.2|42416.2|42242.3|42235.3|2709
1756774800000|2025-09-02 01:00:00|42378.3|42371.3|42283.9|42276.9|42487.9|42480.9|42280.7|42273.7|1766
1756778400000|2025-09-02 02:00:00|42293.9|42286.9|42283.1|42276.1|42302.7|42295.7|42214.7|42207.7|1047
1756782000000|2025-09-02 03:00:00|42285.6|42278.6|42383.2|42376.2|42422.2|42415.2|42247.5|42240.5|723
1756785600000|2025-09-02 04:00:00|42385.7|42378.7|42233.3|42226.3|42396.4|42389.4|42230.6|42223.6|1134
1756789200000|2025-09-02 05:00:00|42228.3|42221.3|42218.4|42211.4|42266.5|42259.5|42087.2|42080.2|1851
1756792800000|2025-09-02 06:00:00|42215.9|42208.9|42369.8|42362.8|42379.9|42372.9|42213.2|42206.2|2220
1756796400000|2025-09-02 07:00:00|42372.3|42365.3|42161|42154|42391.1|42384.1|42143.9|42136.9|2518
1756800000000|2025-09-02 08:00:00|42158.5|42151.5|42125.1|42118.1|42158.5|42151.5|42042.6|42035.6|1179
1756803600000|2025-09-02 09:00:00|42125.4|42118.4|42101.9|42094.9|42147.1|42140.1|42076.3|42069.3|391
1756807200000|2025-09-02 10:00:00|42099.4|42092.4|41982.2|41975.2|42127.7|42120.7|41966|41959|619
1756810800000|2025-09-02 11:00:00|41989.7|41982.7|41916.8|41909.8|41996.9|41989.9|41913.1|41906.1|433
1756814400000|2025-09-02 12:00:00|41911.8|41904.8|41806.2|41799.2|41916.8|41909.8|41704.3|41697.3|1480
1756818000000|2025-09-02 13:00:00|41811.2|41804.2|42029.5|42022.5|42065.1|42058.1|41741|41734|1736
1756821600000|2025-09-02 14:00:00|42047|42040|41970.8|41963.8|42103.7|42096.7|41947|41940|1857
1756825200000|2025-09-02 15:00:00|41973.3|41966.3|41836|41829|41998.7|41991.7|41808.7|41801.7|1641
1756828800000|2025-09-02 16:00:00|41836.1|41829.1|41933.6|41926.6|41943.7|41936.7|41833.6|41826.6|1139
1756832400000|2025-09-02 17:00:00|41928.6|41921.6|42017.3|42010.3|42057.1|42050.1|41898.1|41891.1|736
1756836000000|2025-09-02 18:00:00|42014.8|42007.8|42004.4|41997.4|42046.6|42039.6|41952.8|41945.8|434
1756839600000|2025-09-02 19:00:00|42009.4|42002.4|42079.4|42072.4|42107.3|42100.3|42009.4|42002.4|1300
1756843200000|2025-09-02 20:00:00|42081.9|42074.9|42186.2|42156.2|42186.8|42166.1|42074.5|42067.5|506
1756846800000|2025-09-02 21:00:00|42185.6|42155.6|42188|42158|42194.8|42164.8|42181.4|42151.4|0
1756850400000|2025-09-02 22:00:00|42187.6|42157.6|42047.7|42032.7|42188.5|42160.9|42040.2|42025.2|183
1756854000000|2025-09-02 23:00:00|42046.5|42031.5|42075.1|42068.1|42137.8|42130.8|42022.6|42007.6|9338
1756857600000|2025-09-03 00:00:00|42072.6|42065.6|42222.4|42215.4|42254.2|42247.2|42030.7|42023.7|2731
1756861200000|2025-09-03 01:00:00|42217.4|42210.4|42275.4|42268.4|42299.3|42292.3|42098|42091|1558
1756864800000|2025-09-03 02:00:00|42277.9|42270.9|42152.6|42145.6|42291|42284|42146.5|42139.5|789
1756868400000|2025-09-03 03:00:00|42153.1|42146.1|42015.6|42008.6|42193.9|42186.9|41991.6|41984.6|1494
1756872000000|2025-09-03 04:00:00|42013.1|42006.1|41929.1|41922.1|42075|42068|41884.8|41877.8|1289
1756875600000|2025-09-03 05:00:00|41926.6|41919.6|41934.1|41927.1|41962.1|41955.1|41866.2|41859.2|1328
1756879200000|2025-09-03 06:00:00|41931.6|41924.6|41994.2|41987.2|42028.6|42021.6|41874.8|41867.8|2315
1756882800000|2025-09-03 07:00:00|41999.2|41992.2|42054.9|42047.9|42067.9|42060.9|41984.1|41977.1|677
1756886400000|2025-09-03 08:00:00|42052.4|42045.4|42141|42134|42172.9|42165.9|42052.4|42045.4|705
1756890000000|2025-09-03 09:00:00|42143.5|42136.5|42163.3|42156.3|42182.5|42175.5|42095.2|42088.2|301
1756893600000|2025-09-03 10:00:00|42160.8|42153.8|42149.5|42142.5|42170|42163|42127.6|42120.6|259
1756897200000|2025-09-03 11:00:00|42152|42145|42166.9|42159.9|42208|42201|42148.6|42141.6|236
1756900800000|2025-09-03 12:00:00|42171.9|42164.9|42126.5|42119.5|42218.8|42211.8|42114.5|42107.5|441
1756904400000|2025-09-03 13:00:00|42129|42122|42138.7|42131.7|42223.5|42216.5|42115.6|42108.6|746
1756908000000|2025-09-03 14:00:00|42136.2|42129.2|42127.4|42120.4|42176.7|42169.7|42062.4|42055.4|1481
1756911600000|2025-09-03 15:00:00|42129.9|42122.9|42033.9|42026.9|42130.4|42123.4|42011.3|42004.3|1102
1756915200000|2025-09-03 16:00:00|42031.4|42024.4|42018.1|42011.1|42078.6|42071.6|41996.4|41989.4|359
1756918800000|2025-09-03 17:00:00|42023.1|42016.1|41963.9|41956.9|42063.7|42056.7|41944.1|41937.1|396
1756922400000|2025-09-03 18:00:00|41958.9|41951.9|41943.8|41936.8|41968.6|41961.6|41914.3|41907.3|569
1756926000000|2025-09-03 19:00:00|41941.3|41934.3|42118.9|42111.9|42124|42117|41933.8|41926.8|839
1756929600000|2025-09-03 20:00:00|42121.4|42114.4|42132.9|42102.9|42145.7|42138.7|42102.6|42095.6|322
1756933200000|2025-09-03 21:00:00|42132.7|42102.7|42132.2|42102.2|42133.1|42103.1|42127.7|42097.7|0
1756936800000|2025-09-03 22:00:00|42132.1|42102.1|42132.7|42117.7|42140.4|42125.4|42094.7|42079.7|39
1756940400000|2025-09-03 23:00:00|42133.7|42118.7|42059.4|42052.4|42164.9|42149.9|42049.3|42042.3|6964
1756944000000|2025-09-04 00:00:00|42064.4|42057.4|42456.1|42449.1|42486.8|42479.8|42024.9|42017.9|5149
1756947600000|2025-09-04 01:00:00|42458.6|42451.6|42335.1|42328.1|42485.6|42478.6|42284.1|42277.1|1885
1756951200000|2025-09-04 02:00:00|42332.6|42325.6|42501.5|42494.5|42545.6|42538.6|42330.3|42323.3|1658
1756954800000|2025-09-04 03:00:00|42499|42492|42447.6|42440.6|42529|42522|42413.6|42406.6|888
1756958400000|2025-09-04 04:00:00|42450.1|42443.1|42574|42567|42599.1|42592.1|42450.1|42443.1|1436
1756962000000|2025-09-04 05:00:00|42576.5|42569.5|42550.5|42543.5|42615.3|42608.3|42545.3|42538.3|1757
1756965600000|2025-09-04 06:00:00|42545.5|42538.5|42616.2|42609.2|42644.3|42637.3|42529.8|42522.8|3576
1756969200000|2025-09-04 07:00:00|42615.7|42608.7|42621.9|42614.9|42635.1|42628.1|42563.9|42556.9|888
1756972800000|2025-09-04 08:00:00|42621.1|42614.1|42577.1|42570.1|42673.4|42666.4|42559.1|42552.1|767
1756976400000|2025-09-04 09:00:00|42576.3|42569.3|42551|42544|42590.8|42583.8|42512.3|42505.3|600
1756980000000|2025-09-04 10:00:00|42548.5|42541.5|42537.3|42530.3|42630.7|42623.7|42534.8|42527.8|584
1756983600000|2025-09-04 11:00:00|42539.8|42532.8|42525.1|42518.1|42575.5|42568.5|42496.7|42489.7|238
1756987200000|2025-09-04 12:00:00|42522.6|42515.6|42533.1|42526.1|42565.2|42558.2|42498.2|42491.2|468
1756990800000|2025-09-04 13:00:00|42530.6|42523.6|42615.8|42608.8|42637.6|42630.6|42510.5|42503.5|568
1756994400000|2025-09-04 14:00:00|42638.3|42631.3|42796.9|42789.9|42807.6|42800.6|42562.3|42555.3|1880
1756998000000|2025-09-04 15:00:00|42799.4|42792.4|42855.2|42848.2|42879.7|42872.7|42796.3|42789.3|1856
1757001600000|2025-09-04 16:00:00|42854.9|42847.9|42834|42827|42865.8|42858.8|42824.6|42817.6|495
1757005200000|2025-09-04 17:00:00|42836.5|42829.5|42856.7|42849.7|42880.6|42873.6|42833.9|42826.9|1119
1757008800000|2025-09-04 18:00:00|42854.2|42847.2|42860.6|42853.6|42869.4|42862.4|42842.1|42835.1|393
1757012400000|2025-09-04 19:00:00|42863.1|42856.1|42881.1|42874.1|42895.5|42888.5|42832.7|42825.7|914
1757016000000|2025-09-04 20:00:00|42878.6|42871.6|42924.9|42894.9|42924.9|42913.3|42856.8|42849.8|384
1757019600000|2025-09-04 21:00:00|42925|42895|42956.8|42926.8|42972.7|42942.7|42925|42895|0
1757023200000|2025-09-04 22:00:00|42956.3|42926.3|42921.2|42906.2|42957.8|42927.8|42892|42877|104
1757026800000|2025-09-04 23:00:00|42921.3|42906.3|43024.1|43017.1|43035.1|43028.1|42918.8|42903.8|7474
1757030400000|2025-09-05 00:00:00|43019.1|43012.1|42947.8|42940.8|43234.6|43227.6|42922.6|42915.6|6289
1757034000000|2025-09-05 01:00:00|42945.3|42938.3|42957.9|42950.9|42986|42979|42874.9|42867.9|1956
1757037600000|2025-09-05 02:00:00|42958.8|42951.8|42935.2|42928.2|42964.7|42957.7|42859.3|42852.3|1104
1757041200000|2025-09-05 03:00:00|42932.7|42925.7|42921|42914|43017.5|43010.5|42884.3|42877.3|1117
1757044800000|2025-09-05 04:00:00|42918.5|42911.5|42831|42824|42925.4|42918.4|42781.1|42774.1|949
1757048400000|2025-09-05 05:00:00|42833.5|42826.5|42994.6|42987.6|42996.9|42989.9|42828.1|42821.1|1029
1757052000000|2025-09-05 06:00:00|42995.1|42988.1|43056.2|43049.2|43074.6|43067.6|42965.7|42958.7|3602
1757055600000|2025-09-05 07:00:00|43053.7|43046.7|43035.3|43028.3|43061.6|43054.6|42950.9|42943.9|1082
1757059200000|2025-09-05 08:00:00|43032.8|43025.8|43040|43033|43105.6|43098.6|42999.1|42992.1|880
1757062800000|2025-09-05 09:00:00|43042.5|43035.5|43094.3|43087.3|43108.2|43101.2|42994.5|42987.5|255
1757066400000|2025-09-05 10:00:00|43094.2|43087.2|43088.9|43081.9|43109.1|43102.1|43064.1|43057.1|92
1757070000000|2025-09-05 11:00:00|43086.4|43079.4|43091.8|43084.8|43153.5|43146.5|43083.9|43076.9|300
1757073600000|2025-09-05 12:00:00|43094.3|43087.3|43124.3|43117.3|43168.2|43161.2|42861.7|42854.7|1898
1757077200000|2025-09-05 13:00:00|43119.3|43112.3|43197.6|43190.6|43207.4|43200.4|43084.6|43077.6|1759
1757080800000|2025-09-05 14:00:00|43200.1|43193.1|42628.1|42621.1|43200.1|43193.1|42615.1|42608.1|3903
1757084400000|2025-09-05 15:00:00|42628.2|42621.2|42745.8|42738.8|42811.2|42804.2|42584.5|42577.5|2135
1757088000000|2025-09-05 16:00:00|42748.3|42741.3|42849.4|42842.4|42853.2|42846.2|42742.7|42735.7|613
1757091600000|2025-09-05 17:00:00|42849.7|42842.7|42786.2|42779.2|42859.4|42852.4|42753.3|42746.3|500
1757095200000|2025-09-05 18:00:00|42788.7|42781.7|42864|42857|42883.6|42876.6|42770.5|42763.5|399
1757098800000|2025-09-05 19:00:00|42864.3|42857.3|42909.2|42902.2|42922.8|42915.8|42848.5|42841.5|820
1757102400000|2025-09-05 20:00:00|42906.7|42899.7|42913.5|42883.5|42932.3|42925.3|42890.4|42883.4|295
1757282400000|2025-09-07 22:00:00|43161|43146|43391.2|43376.2|43427.5|43412.5|43158.5|43143.5|814
1757286000000|2025-09-07 23:00:00|43393.3|43378.3|43524.7|43517.7|43844.4|43837.4|43376.4|43361.4|11055
1757289600000|2025-09-08 00:00:00|43542.2|43535.2|43805.9|43798.9|43854|43847|43337.5|43330.5|8520
1757293200000|2025-09-08 01:00:00|43805.8|43798.8|43806.5|43799.5|43841.3|43834.3|43677|43670|3471
1757296800000|2025-09-08 02:00:00|43807|43800|43632.2|43625.2|43807.5|43800.5|43576.9|43569.9|3178
1757300400000|2025-09-08 03:00:00|43634.7|43627.7|43636.8|43629.8|43687.2|43680.2|43628.5|43621.5|2608
1757304000000|2025-09-08 04:00:00|43637.6|43630.6|43668.1|43661.1|43674.9|43667.9|43557.4|43550.4|3052
1757307600000|2025-09-08 05:00:00|43660.6|43653.6|43625.9|43618.9|43710.2|43703.2|43585.4|43578.4|1719
1757311200000|2025-09-08 06:00:00|43628.4|43621.4|43630.7|43623.7|43719.5|43712.5|43623.4|43616.4|4174
1757314800000|2025-09-08 07:00:00|43631.6|43624.6|43607.2|43600.2|43693.7|43686.7|43589.7|43582.7|1256
1757318400000|2025-09-08 08:00:00|43609.7|43602.7|43699.1|43692.1|43701.9|43694.9|43538.2|43531.2|1567
1757322000000|2025-09-08 09:00:00|43700.1|43693.1|43830.9|43823.9|43835.3|43828.3|43677|43670|492
1757325600000|2025-09-08 10:00:00|43828.4|43821.4|43821|43814|43872.7|43865.7|43805.8|43798.8|935
1757329200000|2025-09-08 11:00:00|43821.1|43814.1|43796.2|43789.2|43839.7|43832.7|43785.8|43778.8|444
1757332800000|2025-09-08 12:00:00|43796.4|43789.4|43808.1|43801.1|43826.8|43819.8|43762.4|43755.4|1962
1757336400000|2025-09-08 13:00:00|43803.1|43796.1|43847.1|43840.1|43877.4|43870.4|43803.1|43796.1|1965
1757340000000|2025-09-08 14:00:00|43844.1|43837.1|43967.4|43960.4|44012.7|44005.7|43787|43780|1667
1757343600000|2025-09-08 15:00:00|43967|43960|44034.4|44027.4|44037.8|44030.8|43957.2|43950.2|1786
1757347200000|2025-09-08 16:00:00|44033.6|44026.6|44011.1|44004.1|44036.1|44029.1|43971.1|43964.1|1594
1757350800000|2025-09-08 17:00:00|44008.6|44001.6|43954.1|43947.1|44015.8|44008.8|43941.1|43934.1|529
1757354400000|2025-09-08 18:00:00|43956.6|43949.6|43970.1|43963.1|44011.9|44004.9|43938.1|43931.1|1507
1757358000000|2025-09-08 19:00:00|43970.8|43963.8|43980|43973|43990.9|43983.9|43905.9|43898.9|1346
1757361600000|2025-09-08 20:00:00|43982.5|43975.5|43980.5|43950.5|43991.5|43984.5|43942.2|43935.2|568
1757365200000|2025-09-08 21:00:00|43977|43947|43987.2|43957.2|43989.6|43959.6|43976|43946|0
1757368800000|2025-09-08 22:00:00|43985.6|43955.6|44001.1|43986.1|44019.7|44004.7|43976.6|43952.1|61
1757372400000|2025-09-08 23:00:00|44003.6|43988.6|43869.1|43862.1|44015.2|44000.2|43865.9|43858.9|15196
1757376000000|2025-09-09 00:00:00|43866.6|43859.6|44142.1|44135.1|44202.8|44195.8|43821|43814|5917
1757379600000|2025-09-09 01:00:00|44142.3|44135.3|43762.6|43755.6|44142.3|44135.3|43723.9|43716.9|3357
1757383200000|2025-09-09 02:00:00|43765.1|43758.1|43743.1|43736.1|43810.2|43803.2|43681.4|43674.4|1466
1757386800000|2025-09-09 03:00:00|43743|43736|43726|43719|43766.5|43759.5|43632.6|43625.6|1276
1757390400000|2025-09-09 04:00:00|43725.2|43718.2|43668.2|43661.2|43725.2|43718.2|43648.3|43641.3|1889
1757394000000|2025-09-09 05:00:00|43663.2|43656.2|43550.2|43543.2|43670.6|43663.6|43446.6|43439.6|4799
1757397600000|2025-09-09 06:00:00|43547.7|43540.7|43545.2|43538.2|43578.1|43571.1|43436.4|43429.4|7344
1757401200000|2025-09-09 07:00:00|43550.2|43543.2|43581.5|43574.5|43647.9|43640.9|43529.3|43522.3|1019
1757404800000|2025-09-09 08:00:00|43589|43582|43300.8|43293.8|43605.6|43598.6|43267.9|43260.9|3222
1757408400000|2025-09-09 09:00:00|43298.3|43291.3|43245.7|43238.7|43337.6|43330.6|43230.4|43223.4|1309
1757412000000|2025-09-09 10:00:00|43243.2|43236.2|43237.2|43230.2|43302.5|43295.5|43216.4|43209.4|640
1757415600000|2025-09-09 11:00:00|43239.7|43232.7|43219.4|43212.4|43280.2|43273.2|43191.5|43184.5|713
1757419200000|2025-09-09 12:00:00|43216.9|43209.9|43245.8|43238.8|43318|43311|43213|43206|562
1757422800000|2025-09-09 13:00:00|43243.3|43236.3|43153|43146|43258.2|43251.2|43129.5|43122.5|2557
1757426400000|2025-09-09 14:00:00|43155.5|43148.5|43178.8|43171.8|43257.1|43250.1|43078.9|43071.9|2327
1757430000000|2025-09-09 15:00:00|43178.3|43171.3|43229.6|43222.6|43277.2|43270.2|43178.3|43171.3|1826
1757433600000|2025-09-09 16:00:00|43232.1|43225.1|43341|43334|43349|43342|43222.7|43215.7|507
1757437200000|2025-09-09 17:00:00|43338.5|43331.5|43451.3|43444.3|43464.1|43457.1|43338.5|43331.5|977
1757440800000|2025-09-09 18:00:00|43453.8|43446.8|43476.5|43469.5|43516.8|43509.8|43444.1|43437.1|621
1757444400000|2025-09-09 19:00:00|43479|43472|43487.7|43480.7|43517|43510|43446.3|43439.3|562
1757448000000|2025-09-09 20:00:00|43495.2|43488.2|43606.7|43576.7|43609.2|43602.2|43475.4|43468.4|1301
1757451600000|2025-09-09 21:00:00|43615.9|43585.9|43611|43581|43627.8|43597.8|43603.3|43573.3|0
1757455200000|2025-09-09 22:00:00|43611.3|43581.3|43597|43582|43649.4|43634.4|43566.5|43551.5|73
1757458800000|2025-09-09 23:00:00|43599.5|43584.5|43508.6|43501.6|43609.1|43594.1|43452.8|43445.8|9885
1757462400000|2025-09-10 00:00:00|43503.6|43496.6|43658.7|43651.7|43729.2|43722.2|43472.7|43465.7|7821
1757466000000|2025-09-10 01:00:00|43656.2|43649.2|43606.4|43599.4|43709.1|43702.1|43539.8|43532.8|2161
1757469600000|2025-09-10 02:00:00|43603.9|43596.9|43683.2|43676.2|43713.1|43706.1|43576.8|43569.8|1563
1757473200000|2025-09-10 03:00:00|43684.1|43677.1|43778.4|43771.4|43783.3|43776.3|43676.3|43669.3|914
1757476800000|2025-09-10 04:00:00|43780.9|43773.9|43799.4|43792.4|43810.8|43803.8|43718.3|43711.3|809
1757480400000|2025-09-10 05:00:00|43799.8|43792.8|43781.6|43774.6|43842.7|43835.7|43751.5|43744.5|1080
1757484000000|2025-09-10 06:00:00|43781.5|43774.5|43858.4|43851.4|43892.2|43885.2|43743|43736|1955
1757487600000|2025-09-10 07:00:00|43853.4|43846.4|43874.1|43867.1|43882.5|43875.5|43782.3|43775.3|798
1757491200000|2025-09-10 08:00:00|43876.6|43869.6|43712.6|43705.6|43927.5|43920.5|43690.4|43683.4|1360
1757494800000|2025-09-10 09:00:00|43715.1|43708.1|43817.3|43810.3|43834.2|43827.2|43681.4|43674.4|664
1757498400000|2025-09-10 10:00:00|43819.8|43812.8|43803.1|43796.1|43846|43839|43782.8|43775.8|447
1757502000000|2025-09-10 11:00:00|43805.6|43798.6|43823.9|43816.9|43864.6|43857.6|43759.1|43752.1|365
1757505600000|2025-09-10 12:00:00|43821.4|43814.4|43939.3|43932.3|43955.8|43948.8|43771.5|43764.5|1096
1757509200000|2025-09-10 13:00:00|43941.8|43934.8|43937.1|43930.1|44004.6|43997.6|43854.1|43847.1|2020
1757512800000|2025-09-10 14:00:00|43937.8|43930.8|43934.5|43927.5|43989.2|43982.2|43919.4|43912.4|612
1757516400000|2025-09-10 15:00:00|43937|43930|43996.4|43989.4|44020.8|44013.8|43916.6|43909.6|1688
1757520000000|2025-09-10 16:00:00|43993.9|43986.9|43937.2|43930.2|43998.9|43991.9|43892.1|43885.1|1442
1757523600000|2025-09-10 17:00:00|43934.7|43927.7|43907|43900|43951.9|43944.9|43855.3|43848.3|559
1757527200000|2025-09-10 18:00:00|43909.5|43902.5|43921.2|43914.2|43937.3|43930.3|43871.4|43864.4|777
1757530800000|2025-09-10 19:00:00|43920.7|43913.7|43902.6|43895.6|43926.4|43919.4|43818|43811|571
1757534400000|2025-09-10 20:00:00|43900.1|43893.1|43878.5|43848.5|43936.6|43929.6|43838.1|43831.1|877
1757538000000|2025-09-10 21:00:00|43878.7|43848.7|43886|43856|43888.3|43858.3|43872.6|43842.6|0
1757541600000|2025-09-10 22:00:00|43886.7|43856.7|43906.2|43891.2|43924.4|43909.4|43874|43854.9|20
1757545200000|2025-09-10 23:00:00|43908.7|43893.7|43935.9|43928.9|44024.3|44017.3|43876.5|43869.5|10510
1757548800000|2025-09-11 00:00:00|43933.4|43926.4|44240.8|44233.8|44243.4|44236.4|43877.6|43870.6|5209
1757552400000|2025-09-11 01:00:00|44240.9|44233.9|44250.8|44243.8|44268.9|44261.9|44077.7|44070.7|3435
1757556000000|2025-09-11 02:00:00|44248.3|44241.3|44296.1|44289.1|44329.8|44322.8|44218.3|44211.3|1901
1757559600000|2025-09-11 03:00:00|44298.6|44291.6|44385.8|44378.8|44417.6|44410.6|44291.1|44284.1|1234
1757563200000|2025-09-11 04:00:00|44383.3|44376.3|44121.9|44114.9|44401.9|44394.9|44107.2|44100.2|2106
1757566800000|2025-09-11 05:00:00|44124.4|44117.4|44297.8|44290.8|44301.5|44294.5|44019.9|44012.9|3143
1757570400000|2025-09-11 06:00:00|44300.3|44293.3|44436|44429|44458.8|44451.8|44290.8|44283.8|4046
1757574000000|2025-09-11 07:00:00|44438.5|44431.5|44523.4|44516.4|44532.7|44525.7|44392.1|44385.1|1467
1757577600000|2025-09-11 08:00:00|44523.3|44516.3|44553.3|44546.3|44624.9|44617.9|44505.8|44498.8|1364
1757581200000|2025-09-11 09:00:00|44555.8|44548.8|44580.8|44573.8|44602.2|44595.2|44551|44544|866
1757584800000|2025-09-11 10:00:00|44583.3|44576.3|44602.1|44595.1|44647.6|44640.6|44570.9|44563.9|564
1757588400000|2025-09-11 11:00:00|44601.8|44594.8|44569.2|44562.2|44641.5|44634.5|44559.3|44552.3|1058
1757592000000|2025-09-11 12:00:00|44571.7|44564.7|44702.6|44695.6|44705.1|44698.1|44517.8|44510.8|1741
1757595600000|2025-09-11 13:00:00|44702.5|44695.5|44780.8|44773.8|44805.2|44798.2|44614.7|44607.7|1253
1757599200000|2025-09-11 14:00:00|44778.3|44771.3|44772.5|44765.5|44787.9|44780.9|44689.5|44682.5|1671
1757602800000|2025-09-11 15:00:00|44772.4|44765.4|44796.8|44789.8|44827.3|44820.3|44753.3|44746.3|1860
1757606400000|2025-09-11 16:00:00|44791.8|44784.8|44747.8|44740.8|44806|44799|44722.5|44715.5|604
1757610000000|2025-09-11 17:00:00|44745.3|44738.3|44783.9|44776.9|44784.9|44777.9|44717.6|44710.6|321
1757613600000|2025-09-11 18:00:00|44786.4|44779.4|44785|44778|44803.6|44796.6|44735.1|44728.1|535
1757617200000|2025-09-11 19:00:00|44782.5|44775.5|44743.4|44736.4|44782.5|44775.5|44739.4|44732.4|993
1757620800000|2025-09-11 20:00:00|44750.9|44743.9|44794.8|44764.8|44815.6|44808.6|44727.4|44720.4|607
1757624400000|2025-09-11 21:00:00|44794.2|44764.2|44827|44797|44828.5|44798.5|44785.5|44755.5|0
1757628000000|2025-09-11 22:00:00|44826.6|44796.6|44811.5|44796.5|44827|44806.5|44743.5|44728.5|111
1757631600000|2025-09-11 23:00:00|44816.5|44801.5|44875.8|44868.8|44897.7|44890.7|44769.3|44762.3|8070
1757635200000|2025-09-12 00:00:00|44870.8|44863.8|44618.6|44611.6|44940|44933|44615.6|44608.6|5950
1757638800000|2025-09-12 01:00:00|44619.1|44612.1|44654.8|44647.8|44683.5|44676.5|44557.9|44550.9|1736
1757642400000|2025-09-12 02:00:00|44652.3|44645.3|44747.9|44740.9|44761.6|44754.6|44596|44589|1316
1757646000000|2025-09-12 03:00:00|44748.7|44741.7|44769|44762|44784.1|44777.1|44695.2|44688.2|1000
1757649600000|2025-09-12 04:00:00|44766.5|44759.5|44790.7|44783.7|44877|44870|44761.5|44754.5|1569
1757653200000|2025-09-12 05:00:00|44791.1|44784.1|44816.2|44809.2|44845.6|44838.6|44770.2|44763.2|1178
1757656800000|2025-09-12 06:00:00|44811.2|44804.2|44743.9|44736.9|44821.6|44814.6|44715.1|44708.1|3072
1757660400000|2025-09-12 07:00:00|44741.4|44734.4|44666.8|44659.8|44769.1|44762.1|44655.1|44648.1|1385
1757664000000|2025-09-12 08:00:00|44664.3|44657.3|44731.7|44724.7|44731.7|44724.7|44590.5|44583.5|941
1757667600000|2025-09-12 09:00:00|44731.8|44724.8|44790|44783|44823.5|44816.5|44716|44709|738
1757671200000|2025-09-12 10:00:00|44792.5|44785.5|44746.4|44739.4|44800.9|44793.9|44714.2|44707.2|969
1757674800000|2025-09-12 11:00:00|44743.9|44736.9|44701.9|44694.9|44747.5|44740.5|44664.5|44657.5|708
1757678400000|2025-09-12 12:00:00|44700.8|44693.8|44639.6|44632.6|44709.4|44702.4|44616.2|44609.2|407
1757682000000|2025-09-12 13:00:00|44642.1|44635.1|44685.2|44678.2|44716.8|44709.8|44637.1|44630.1|1002
1757685600000|2025-09-12 14:00:00|44672.7|44665.7|44655.2|44648.2|44680.8|44673.8|44628.2|44621.2|635
1757689200000|2025-09-12 15:00:00|44655.4|44648.4|44658.2|44651.2|44672.9|44665.9|44625.9|44618.9|698
1757692800000|2025-09-12 16:00:00|44660.7|44653.7|44715.2|44708.2|44735.4|44728.4|44637.2|44630.2|592
1757696400000|2025-09-12 17:00:00|44710.2|44703.2|44719.9|44712.9|44724|44717|44690.4|44683.4|261
1757700000000|2025-09-12 18:00:00|44717.4|44710.4|44779.6|44772.6|44797|44790|44706.5|44699.5|577
1757703600000|2025-09-12 19:00:00|44782.1|44775.1|44668.7|44661.7|44786|44779|44660.4|44653.4|918
1757707200000|2025-09-12 20:00:00|44666.2|44659.2|44692.9|44662.9|44712.6|44705.6|44646.4|44639.4|267
1757887200000|2025-09-14 22:00:00|44700.6|44685.6|44691.1|44676.1|44711|44696|44655.6|44640.6|17
1757890800000|2025-09-14 23:00:00|44692.3|44677.3|44709.7|44702.7|44715.9|44708.9|44635.6|44628.6|4720
1757894400000|2025-09-15 00:00:00|44717.2|44710.2|44678.6|44671.6|44729.7|44722.7|44628|44621|390
1757898000000|2025-09-15 01:00:00|44683.6|44676.6|44726.6|44719.6|44744.2|44737.2|44673.5|44666.5|155
1757901600000|2025-09-15 02:00:00|44727.5|44720.5|44701.7|44694.7|44754.4|44747.4|44699.2|44692.2|107
1757905200000|2025-09-15 03:00:00|44699.2|44692.2|44668.5|44661.5|44708.6|44701.6|44642.5|44635.5|152
1757908800000|2025-09-15 04:00:00|44668.4|44661.4|44663.5|44656.5|44673.5|44666.5|44639.1|44632.1|113
1757912400000|2025-09-15 05:00:00|44662.9|44655.9|44712.4|44705.4|44737.8|44730.8|44641.6|44634.6|205
1757916000000|2025-09-15 06:00:00|44714.9|44707.9|44784.7|44777.7|44798.5|44791.5|44698.6|44691.6|454
1757919600000|2025-09-15 07:00:00|44782.2|44775.2|44808.6|44801.6|44830.9|44823.9|44766.5|44759.5|569
1757923200000|2025-09-15 08:00:00|44811.1|44804.1|44711.5|44704.5|44811.1|44804.1|44694.1|44687.1|416
1757926800000|2025-09-15 09:00:00|44709|44702|44694.7|44687.7|44717|44710|44656.1|44649.1|322
1757930400000|2025-09-15 10:00:00|44697.2|44690.2|44706|44699|44711.1|44704.1|44668.5|44661.5|527
1757934000000|2025-09-15 11:00:00|44708.5|44701.5|44745.3|44738.3|44747.8|44740.8|44698.5|44691.5|186
1757937600000|2025-09-15 12:00:00|44747.8|44740.8|44732.3|44725.3|44765.3|44758.3|44697.4|44690.4|426
1757941200000|2025-09-15 13:00:00|44729.8|44722.8|44898.6|44891.6|44901.1|44894.1|44671.6|44664.6|743
1757944800000|2025-09-15 14:00:00|44903.6|44896.6|44896.5|44889.5|44977.3|44970.3|44830.3|44823.3|1329
1757948400000|2025-09-15 15:00:00|44899|44892|44841.2|44834.2|44904|44897|44791.4|44784.4|1001
1757952000000|2025-09-15 16:00:00|44843.7|44836.7|44812.8|44805.8|44881.3|44874.3|44807.7|44800.7|324
1757955600000|2025-09-15 17:00:00|44810.3|44803.3|44886.2|44879.2|44886.2|44879.2|44781.6|44774.6|381
1757959200000|2025-09-15 18:00:00|44881.2|44874.2|44834.7|44827.7|44882.7|44875.7|44821.8|44814.8|375
1757962800000|2025-09-15 19:00:00|44832.2|44825.2|44876.6|44869.6|44884.1|44877.1|44808.6|44801.6|779
1757966400000|2025-09-15 20:00:00|44879.1|44872.1|44941.9|44911.9|44944.9|44937.9|44879.1|44872.1|249
1757970000000|2025-09-15 21:00:00|44943.6|44913.6|44936.7|44906.7|44943.6|44913.6|44936.6|44906.6|0
1757973600000|2025-09-15 22:00:00|44937.9|44907.9|44927.6|44912.6|44949.4|44934.4|44905.1|44890.1|29
1757977200000|2025-09-15 23:00:00|44932.6|44917.6|44942.6|44935.6|45027.1|45012.1|44874.9|44867.9|3116
1757980800000|2025-09-16 00:00:00|44947.6|44940.6|44678.9|44671.9|45053.9|45046.9|44666.7|44659.7|4933
1757984400000|2025-09-16 01:00:00|44683.9|44676.9|44934.2|44927.2|44955.7|44948.7|44628.5|44621.5|2847
1757988000000|2025-09-16 02:00:00|44931.7|44924.7|44977.7|44970.7|44985.5|44978.5|44887.3|44880.3|1318
1757991600000|2025-09-16 03:00:00|44977.5|44970.5|44907.5|44900.5|45067.9|45060.9|44877.7|44870.7|1934
1757995200000|2025-09-16 04:00:00|44907.7|44900.7|45027.6|45020.6|45041|45034|44872.3|44865.3|1181
1757998800000|2025-09-16 05:00:00|45027.5|45020.5|45001.3|44994.3|45048.2|45041.2|44969.8|44962.8|1068
1758002400000|2025-09-16 06:00:00|45003.8|44996.8|44846.7|44839.7|45031.3|45024.3|44830.7|44823.7|2784
1758006000000|2025-09-16 07:00:00|44854.2|44847.2|44837.8|44830.8|44871.5|44864.5|44811.2|44804.2|762
1758009600000|2025-09-16 08:00:00|44840.3|44833.3|44906.4|44899.4|44926.2|44919.2|44802.8|44795.8|806
1758013200000|2025-09-16 09:00:00|44908.9|44901.9|44855.5|44848.5|44944.2|44937.2|44845.5|44838.5|638
1758016800000|2025-09-16 10:00:00|44854.9|44847.9|44870.9|44863.9|44889|44882|44839.3|44832.3|149
1758020400000|2025-09-16 11:00:00|44868.4|44861.4|44885.6|44878.6|44912.9|44905.9|44866.4|44859.4|413
1758024000000|2025-09-16 12:00:00|44885.4|44878.4|44895.1|44888.1|44929|44922|44870.1|44863.1|380
1758027600000|2025-09-16 13:00:00|44892.6|44885.6|44768.2|44761.2|44900.1|44893.1|44737.3|44730.3|1401
1758031200000|2025-09-16 14:00:00|44765.7|44758.7|44734|44727|44813.8|44806.8|44716.2|44709.2|893
1758034800000|2025-09-16 15:00:00|44736.5|44729.5|44711.9|44704.9|44739|44732|44679|44672|1115
1758038400000|2025-09-16 16:00:00|44709.4|44702.4|44708.5|44701.5|44744.2|44737.2|44703.5|44696.5|569
1758042000000|2025-09-16 17:00:00|44706|44699|44737.4|44730.4|44744.3|44737.3|44706|44699|640
1758045600000|2025-09-16 18:00:00|44734.9|44727.9|44740.3|44733.3|44749.7|44742.7|44709.3|44702.3|399
1758049200000|2025-09-16 19:00:00|44742.8|44735.8|44752.2|44745.2|44779|44772|44712.7|44705.7|1104
1758052800000|2025-09-16 20:00:00|44754.7|44747.7|44786.1|44756.1|44786.3|44771|44745.7|44738.7|504
1758056400000|2025-09-16 21:00:00|44790.9|44760.9|44778.2|44748.2|44791.5|44761.5|44775|44745|0
1758060000000|2025-09-16 22:00:00|44778.1|44748.1|44814.5|44799.5|44825|44810|44777.2|44747.2|30
1758063600000|2025-09-16 23:00:00|44814.3|44799.3|44785.6|44778.6|44823.3|44816.3|44703.1|44696.1|5067
1758067200000|2025-09-17 00:00:00|44778.1|44771.1|44780.4|44773.4|44838.4|44831.4|44619.4|44612.4|3376
1758070800000|2025-09-17 01:00:00|44780.6|44773.6|44982.9|44975.9|45044.9|45037.9|44780.6|44773.6|2524
1758074400000|2025-09-17 02:00:00|44985.4|44978.4|45002|44995|45039|45032|44958.4|44951.4|856
1758078000000|2025-09-17 03:00:00|45002.4|44995.4|45008.1|45001.1|45023.1|45016.1|44913|44906|874
1758081600000|2025-09-17 04:00:00|45003.1|44996.1|44854.2|44847.2|45008.1|45001.1|44817.3|44810.3|1509
1758085200000|2025-09-17 05:00:00|44856.7|44849.7|44823.2|44816.2|44873.6|44866.6|44738|44731|1277
1758088800000|2025-09-17 06:00:00|44824.2|44817.2|44849.1|44842.1|44885.2|44878.2|44808|44801|2196
1758092400000|2025-09-17 07:00:00|44851.6|44844.6|44904.1|44897.1|44924.1|44917.1|44838.1|44831.1|458
1758096000000|2025-09-17 08:00:00|44901.6|44894.6|44799.3|44792.3|44924.1|44917.1|44717.4|44710.4|597
1758099600000|2025-09-17 09:00:00|44796.8|44789.8|44794.3|44787.3|44809.3|44802.3|44765.1|44758.1|103
1758103200000|2025-09-17 10:00:00|44791.8|44784.8|44728.3|44721.3|44799.3|44792.3|44712.7|44705.7|122
1758106800000|2025-09-17 11:00:00|44730.8|44723.8|44774.3|44767.3|44786.1|44779.1|44716.7|44709.7|303
1758110400000|2025-09-17 12:00:00|44776.8|44769.8|44822.4|44815.4|44831.1|44824.1|44762.7|44755.7|101
1758114000000|2025-09-17 13:00:00|44819.9|44812.9|44887.6|44880.6|44900.4|44893.4|44796.6|44789.6|655
1758117600000|2025-09-17 14:00:00|44892.6|44885.6|44821.9|44814.9|44904.9|44897.9|44795.8|44788.8|530
1758121200000|2025-09-17 15:00:00|44823.4|44816.4|44823.8|44816.8|44854.3|44847.3|44771|44764|596
1758124800000|2025-09-17 16:00:00|44826.3|44819.3|44763.2|44756.2|44826.3|44819.3|44741.4|44734.4|440
1758128400000|2025-09-17 17:00:00|44762.5|44755.5|44800.5|44793.5|44811.6|44804.6|44750.1|44743.1|341
1758132000000|2025-09-17 18:00:00|44803|44796|44819.8|44812.8|44886.5|44879.5|44594.2|44587.2|3307
1758135600000|2025-09-17 19:00:00|44814.8|44807.8|44841.7|44834.7|44963.9|44956.9|44788.1|44781.1|1962
1758139200000|2025-09-17 20:00:00|44839.2|44832.2|44895.3|44865.3|44927.8|44920.8|44833.4|44826.4|278
1758142800000|2025-09-17 21:00:00|44894|44864|44893.4|44863.4|44897.5|44867.5|44891.5|44861.5|0
1758146400000|2025-09-17 22:00:00|44893.5|44863.5|44951.6|44936.6|44973.5|44958.5|44891.5|44862.5|42
1758150000000|2025-09-17 23:00:00|44951.8|44936.8|44970.9|44963.9|45088.3|45081.3|44951.8|44936.8|6886
1758153600000|2025-09-18 00:00:00|44980.9|44973.9|44964.3|44957.3|45064.3|45057.3|44830.3|44823.3|3821
1758157200000|2025-09-18 01:00:00|44964.2|44957.2|45195.6|45188.6|45217.1|45210.1|44946.8|44939.8|2803
1758160800000|2025-09-18 02:00:00|45201|45194|45344.2|45337.2|45371.5|45364.5|45189|45182|1560
1758164400000|2025-09-18 03:00:00|45341.7|45334.7|45387|45380|45446|45439|45318.8|45311.8|1711
1758168000000|2025-09-18 04:00:00|45392|45385|45456|45449|45463.5|45456.5|45369.3|45362.3|1247
1758171600000|2025-09-18 05:00:00|45453.5|45446.5|45384.5|45377.5|45531|45524|45328.5|45321.5|1748
1758175200000|2025-09-18 06:00:00|45387|45380|45505.6|45498.6|45510.9|45503.9|45305.9|45298.9|3605
1758178800000|2025-09-18 07:00:00|45510.6|45503.6|45496.1|45489.1|45570.9|45563.9|45464.2|45457.2|1209
1758182400000|2025-09-18 08:00:00|45493.6|45486.6|45720.1|45713.1|45727.4|45720.4|45461.1|45454.1|1405
1758186000000|2025-09-18 09:00:00|45717.6|45710.6|45685.2|45678.2|45730.5|45723.5|45639.2|45632.2|703
1758189600000|2025-09-18 10:00:00|45682.7|45675.7|45721.8|45714.8|45744.4|45737.4|45675.2|45668.2|349
1758193200000|2025-09-18 11:00:00|45714.3|45707.3|45798.5|45791.5|45854.1|45847.1|45714.3|45707.3|558
1758196800000|2025-09-18 12:00:00|45796|45789|45755.1|45748.1|45830.8|45823.8|45753.8|45746.8|379
1758200400000|2025-09-18 13:00:00|45752.6|45745.6|45790.9|45783.9|45810.9|45803.9|45684.6|45677.6|1920
1758204000000|2025-09-18 14:00:00|45785.9|45778.9|45890.2|45883.2|45959.6|45952.6|45785.9|45778.9|1378
1758207600000|2025-09-18 15:00:00|45887.7|45880.7|45886.9|45879.9|45961.6|45954.6|45854|45847|1120
1758211200000|2025-09-18 16:00:00|45884.4|45877.4|45939.6|45932.6|45956.1|45949.1|45884.4|45877.4|677
1758214800000|2025-09-18 17:00:00|45934.6|45927.6|45839.8|45832.8|45939.6|45932.6|45825.6|45818.6|594
1758218400000|2025-09-18 18:00:00|45840.3|45833.3|45874.1|45867.1|45889.1|45882.1|45829.6|45822.6|615
1758222000000|2025-09-18 19:00:00|45873.3|45866.3|45820|45813|45878.3|45871.3|45772.2|45765.2|1149
1758225600000|2025-09-18 20:00:00|45819.9|45812.9|45870|45840|45870.1|45858.1|45809.4|45802.4|436
1758229200000|2025-09-18 21:00:00|45870.1|45840.1|45873.2|45843.2|45873.8|45843.8|45869.2|45839.2|0
1758232800000|2025-09-18 22:00:00|45872.9|45842.9|45896.2|45881.2|45919.7|45904.7|45853.7|45838.7|76
1758236400000|2025-09-18 23:00:00|45898.3|45883.3|45809.1|45802.1|45918.1|45911.1|45805.9|45798.9|7286
1758240000000|2025-09-19 00:00:00|45806.6|45799.6|45651.6|45644.6|45893.6|45886.6|45601.5|45594.5|4018
1758243600000|2025-09-19 01:00:00|45649.1|45642.1|45656.3|45649.3|45823.7|45816.7|45622.1|45615.1|2123
1758247200000|2025-09-19 02:00:00|45653.8|45646.8|45683.6|45676.6|45741.4|45734.4|45615.2|45608.2|998
1758250800000|2025-09-19 03:00:00|45681.1|45674.1|45388.5|45381.5|45710.1|45703.1|45299.1|45292.1|3872
1758254400000|2025-09-19 04:00:00|45388.3|45381.3|45063.4|45056.4|45433.9|45426.9|44498.7|44491.7|9459
1758258000000|2025-09-19 05:00:00|45062.7|45055.7|45033.2|45026.2|45220.9|45213.9|44951.3|44944.3|2619
1758261600000|2025-09-19 06:00:00|45030.7|45023.7|44971.1|44964.1|45085.1|45078.1|44946.3|44939.3|2936
1758265200000|2025-09-19 07:00:00|44976.1|44969.1|45077|45070|45102|45095|44941|44934|1595
1758268800000|2025-09-19 08:00:00|45074.5|45067.5|45277.3|45270.3|45309|45302|45074.5|45067.5|1814
1758272400000|2025-09-19 09:00:00|45279.8|45272.8|45272.6|45265.6|45353.3|45346.3|45236.5|45229.5|572
1758276000000|2025-09-19 10:00:00|45275.1|45268.1|45275.6|45268.6|45301.5|45294.5|45234.9|45227.9|367
1758279600000|2025-09-19 11:00:00|45273.1|45266.1|45292.7|45285.7|45299.5|45292.5|45245.1|45238.1|306
1758283200000|2025-09-19 12:00:00|45290.2|45283.2|45318.6|45311.6|45336.8|45329.8|45277.1|45270.1|457
1758286800000|2025-09-19 13:00:00|45316.1|45309.1|45257.7|45250.7|45355.1|45348.1|45089.7|45082.7|1217
1758290400000|2025-09-19 14:00:00|45252.7|45245.7|45248.6|45241.6|45328.1|45321.1|45200.9|45193.9|733
1758294000000|2025-09-19 15:00:00|45251.1|45244.1|45225.9|45218.9|45283.6|45276.6|45156|45149|912
1758297600000|2025-09-19 16:00:00|45230.9|45223.9|45271.6|45264.6|45286.4|45279.4|45230.1|45223.1|232
1758301200000|2025-09-19 17:00:00|45274.1|45267.1|45282.5|45275.5|45308.2|45301.2|45266.3|45259.3|277
1758304800000|2025-09-19 18:00:00|45281.6|45274.6|45273.5|45266.5|45286.6|45279.6|45238.3|45231.3|296
1758308400000|2025-09-19 19:00:00|45276|45269|45253.4|45246.4|45305.9|45298.9|45248.4|45241.4|719
1758312000000|2025-09-19 20:00:00|45250.9|45243.9|45299.8|45292.8|45303.1|45296.1|45237.8|45230.8|210
1758492000000|2025-09-21 22:00:00|45298.8|45283.8|45328.3|45313.3|45343.5|45328.5|45276.1|45261.1|90
1758495600000|2025-09-21 23:00:00|45328.7|45313.7|45248.4|45241.4|45351.8|45336.8|45242.5|45235.5|5163
1758499200000|2025-09-22 00:00:00|45245.9|45238.9|45551.6|45544.6|45703.5|45696.5|45233.8|45226.8|3659
1758502800000|2025-09-22 01:00:00|45546.6|45539.6|45665.7|45658.7|45720.3|45713.3|45509.2|45502.2|1900
1758506400000|2025-09-22 02:00:00|45663.2|45656.2|45701.5|45694.5|45761.8|45754.8|45655.7|45648.7|1068
1758510000000|2025-09-22 03:00:00|45702.4|45695.4|45750.3|45743.3|45760.3|45753.3|45640.1|45633.1|1117
1758513600000|2025-09-22 04:00:00|45752.8|45745.8|45622.3|45615.3|45786.3|45779.3|45598|45591|1167
1758517200000|2025-09-22 05:00:00|45624.8|45617.8|45561.8|45554.8|45642.1|45635.1|45540.8|45533.8|1387
1758520800000|2025-09-22 06:00:00|45564.3|45557.3|45544.6|45537.6|45579.7|45572.7|45491.3|45484.3|3041
1758524400000|2025-09-22 07:00:00|45542.1|45535.1|45483.5|45476.5|45569.7|45562.7|45370.9|45363.9|1265
1758528000000|2025-09-22 08:00:00|45486|45479|45435.8|45428.8|45494.4|45487.4|45418.5|45411.5|292
1758531600000|2025-09-22 09:00:00|45438.3|45431.3|45489.6|45482.6|45512.2|45505.2|45370.3|45363.3|305
1758535200000|2025-09-22 10:00:00|45492.1|45485.1|45434|45427|45522.2|45515.2|45426.5|45419.5|347
1758538800000|2025-09-22 11:00:00|45436.5|45429.5|45486.6|45479.6|45486.6|45479.6|45407.1|45400.1|674
1758542400000|2025-09-22 12:00:00|45484|45477|45505.5|45498.5|45530.9|45523.9|45470.2|45463.2|172
1758546000000|2025-09-22 13:00:00|45503|45496|45616.3|45609.3|45622.2|45615.2|45475.9|45468.9|693
1758549600000|2025-09-22 14:00:00|45613.8|45606.8|45596.1|45589.1|45616.3|45609.3|45526|45519|710
1758553200000|2025-09-22 15:00:00|45593.6|45586.6|45531.5|45524.5|45606.1|45599.1|45526.5|45519.5|563
1758556800000|2025-09-22 16:00:00|45531.1|45524.1|45716.1|45709.1|45733.7|45726.7|45531.1|45524.1|1431
1758560400000|2025-09-22 17:00:00|45716.8|45709.8|45685.5|45678.5|45736|45729|45680.6|45673.6|441
1758564000000|2025-09-22 18:00:00|45683|45676|45735.4|45728.4|45745.7|45738.7|45670.7|45663.7|296
1758567600000|2025-09-22 19:00:00|45737.9|45730.9|45719.9|45712.9|45742.4|45735.4|45711.1|45704.1|638
1758571200000|2025-09-22 20:00:00|45717.4|45710.4|45754.5|45724.5|45754.5|45739.2|45687|45680|294
1758574800000|2025-09-22 21:00:00|45749.8|45719.8|45759.4|45729.4|45762.7|45732.7|45749.8|45719.8|0
1758578400000|2025-09-22 22:00:00|45759.6|45729.6|45771.6|45756.6|45783.1|45768.1|45718.8|45703.8|61
1758582000000|2025-09-22 23:00:00|45769.1|45754.1|45741.1|45734.1|45824.7|45809.7|45737.4|45730.4|4543
1758585600000|2025-09-23 00:00:00|45743.6|45736.6|45687.6|45680.6|45746.6|45739.6|45648.1|45641.1|644
1758589200000|2025-09-23 01:00:00|45685.1|45678.1|45729.9|45722.9|45742.6|45735.6|45675.9|45668.9|455
1758592800000|2025-09-23 02:00:00|45732.4|45725.4|45871|45864|45876.6|45869.6|45724.9|45717.9|836
1758596400000|2025-09-23 03:00:00|45868.5|45861.5|45784.9|45777.9|45907|45900|45784.9|45777.9|621
1758600000000|2025-09-23 04:00:00|45782.4|45775.4|45770.5|45763.5|45831.3|45824.3|45701|45694|508
1758603600000|2025-09-23 05:00:00|45772.4|45765.4|45824.1|45817.1|45860|45853|45736.1|45729.1|418
1758607200000|2025-09-23 06:00:00|45821.6|45814.6|45781|45774|45842.7|45835.7|45739.8|45732.8|1039
1758610800000|2025-09-23 07:00:00|45783.5|45776.5|45786.6|45779.6|45791.6|45784.6|45728.7|45721.7|566
1758614400000|2025-09-23 08:00:00|45789.1|45782.1|45829.1|45822.1|45867.4|45860.4|45776.6|45769.6|375
1758618000000|2025-09-23 09:00:00|45826.6|45819.6|45819.6|45812.6|45839.2|45832.2|45796.1|45789.1|365
1758621600000|2025-09-23 10:00:00|45822.1|45815.1|45807.5|45800.5|45827.9|45820.9|45768.8|45761.8|267
1758625200000|2025-09-23 11:00:00|45802.5|45795.5|45771.6|45764.6|45818.2|45811.2|45753.2|45746.2|610
1758628800000|2025-09-23 12:00:00|45772.1|45765.1|45753.8|45746.8|45802.5|45795.5|45740.8|45733.8|288
1758632400000|2025-09-23 13:00:00|45754.1|45747.1|45790.9|45783.9|45833|45826|45729.2|45722.2|747
1758636000000|2025-09-23 14:00:00|45793.4|45786.4|45770.2|45763.2|45822.3|45815.3|45754.3|45747.3|424
1758639600000|2025-09-23 15:00:00|45767.7|45760.7|45703.6|45696.6|45776.5|45769.5|45698.5|45691.5|455
1758643200000|2025-09-23 16:00:00|45706.1|45699.1|45687.5|45680.5|45721|45714|45665.9|45658.9|559
1758646800000|2025-09-23 17:00:00|45690|45683|45551.5|45544.5|45692.5|45685.5|45504.7|45497.7|848
1758650400000|2025-09-23 18:00:00|45556.5|45549.5|45546.4|45539.4|45575.1|45568.1|45510|45503|495
1758654000000|2025-09-23 19:00:00|45548.9|45541.9|45559.3|45552.3|45581.4|45574.4|45508.4|45501.4|1528
1758657600000|2025-09-23 20:00:00|45561.8|45554.8|45592.5|45562.5|45592.5|45574.2|45533.3|45526.3|227
1758661200000|2025-09-23 21:00:00|45591.9|45561.9|45604.6|45574.6|45613.5|45583.5|45590.3|45560.3|0
1758664800000|2025-09-23 22:00:00|45604.5|45574.5|45575.1|45560.1|45619.3|45604.3|45550.6|45535.6|46
1758668400000|2025-09-23 23:00:00|45576.4|45561.4|45492.1|45485.1|45642|45635|45472.1|45465.1|3939
1758672000000|2025-09-24 00:00:00|45467.1|45460.1|45421.9|45414.9|45505.4|45498.4|45280.4|45273.4|4006
1758675600000|2025-09-24 01:00:00|45419.4|45412.4|45308.4|45301.4|45474.5|45467.5|45219.2|45212.2|2488
1758679200000|2025-09-24 02:00:00|45305.9|45298.9|45336.8|45329.8|45360.1|45353.1|45261.1|45254.1|654
1758682800000|2025-09-24 03:00:00|45339.3|45332.3|45484.8|45477.8|45505.1|45498.1|45321.8|45314.8|1191
1758686400000|2025-09-24 04:00:00|45484.9|45477.9|45521.6|45514.6|45541.9|45534.9|45434.1|45427.1|926
1758690000000|2025-09-24 05:00:00|45521.7|45514.7|45544.6|45537.6|45584.7|45577.7|45477.7|45470.7|1110
1758693600000|2025-09-24 06:00:00|45542.1|45535.1|45654.5|45647.5|45692|45685|45529.6|45522.6|2202
1758697200000|2025-09-24 07:00:00|45652|45645|45713.5|45706.5|45718.7|45711.7|45609|45602|669
1758700800000|2025-09-24 08:00:00|45711|45704|45713.3|45706.3|45731.9|45724.9|45681.2|45674.2|370
1758704400000|2025-09-24 09:00:00|45708.3|45701.3|45724.8|45717.8|45768.9|45761.9|45702.1|45695.1|265
1758708000000|2025-09-24 10:00:00|45727.3|45720.3|45729.9|45722.9|45735|45728|45668.6|45661.6|338
1758711600000|2025-09-24 11:00:00|45727.4|45720.4|45721.4|45714.4|45747.5|45740.5|45688.8|45681.8|544
1758715200000|2025-09-24 12:00:00|45718.9|45711.9|45772.1|45765.1|45774.6|45767.6|45694.2|45687.2|391
1758718800000|2025-09-24 13:00:00|45772.7|45765.7|45791|45784|45848.6|45841.6|45693.7|45686.7|1055
1758722400000|2025-09-24 14:00:00|45788.5|45781.5|45749|45742|45806.2|45799.2|45743.1|45736.1|1088
1758726000000|2025-09-24 15:00:00|45746.5|45739.5|45580.5|45573.5|45766.2|45759.2|45573|45566|974
1758729600000|2025-09-24 16:00:00|45578|45571|45625|45618|45658.6|45651.6|45513.6|45506.6|916
1758733200000|2025-09-24 17:00:00|45627.5|45620.5|45647.3|45640.3|45722.7|45715.7|45620|45613|350
1758736800000|2025-09-24 18:00:00|45644.8|45637.8|45684|45677|45689.2|45682.2|45598.7|45591.7|386
1758740400000|2025-09-24 19:00:00|45686.5|45679.5|45621.1|45614.1|45695.4|45688.4|45563.3|45556.3|1345
1758744000000|2025-09-24 20:00:00|45618.6|45611.6|45679.6|45649.6|45680.2|45670.5|45610.4|45603.4|279
1758747600000|2025-09-24 21:00:00|45682.6|45652.6|45679.5|45649.5|45684.8|45654.8|45672.7|45642.7|0
1758751200000|2025-09-24 22:00:00|45682.4|45652.4|45674.9|45659.9|45708.7|45693.7|45657.7|45641|30
1758754800000|2025-09-24 23:00:00|45674.8|45659.8|45638|45631|45675.4|45663.6|45614.8|45599.8|5046
1758758400000|2025-09-25 00:00:00|45640.5|45633.5|45580.1|45573.1|45758.7|45751.7|45511.9|45504.9|3545
1758762000000|2025-09-25 01:00:00|45582.6|45575.6|45804.2|45797.2|45814.6|45807.6|45520.1|45513.1|1736
1758765600000|2025-09-25 02:00:00|45804|45797|45724.1|45717.1|45828|45821|45659.9|45652.9|866
1758769200000|2025-09-25 03:00:00|45721.6|45714.6|45735.3|45728.3|45755.7|45748.7|45663.2|45656.2|660
1758772800000|2025-09-25 04:00:00|45735.4|45728.4|45671.4|45664.4|45803.2|45796.2|45622.8|45615.8|873
1758776400000|2025-09-25 05:00:00|45668.9|45661.9|45759.3|45752.3|45773.3|45766.3|45642.3|45635.3|1046
1758780000000|2025-09-25 06:00:00|45754.3|45747.3|45696.3|45689.3|45789|45782|45684.2|45677.2|2420
1758783600000|2025-09-25 07:00:00|45693.8|45686.8|45692.5|45685.5|45708.8|45701.8|45613.8|45606.8|707
1758787200000|2025-09-25 08:00:00|45694.5|45687.5|45659.5|45652.5|45712.1|45705.1|45642.5|45635.5|607
1758790800000|2025-09-25 09:00:00|45657|45650|45639.8|45632.8|45683.2|45676.2|45617.9|45610.9|286
1758794400000|2025-09-25 10:00:00|45642.3|45635.3|45603.9|45596.9|45651.2|45644.2|45585.7|45578.7|384
1758798000000|2025-09-25 11:00:00|45598.9|45591.9|45413|45406|45607.5|45600.5|45398.2|45391.2|714
1758801600000|2025-09-25 12:00:00|45410.5|45403.5|45372.1|45365.1|45442.9|45435.9|45322|45315|1920
1758805200000|2025-09-25 13:00:00|45369.6|45362.6|45399.8|45392.8|45455|45448|45261.2|45254.2|1682
1758808800000|2025-09-25 14:00:00|45397.3|45390.3|45581.6|45574.6|45601.3|45594.3|45389.8|45382.8|1759
1758812400000|2025-09-25 15:00:00|45579.1|45572.1|45634.3|45627.3|45670.5|45663.5|45479.7|45472.7|2151
1758816000000|2025-09-25 16:00:00|45633|45626|45599.7|45592.7|45643|45636|45569.7|45562.7|454
1758819600000|2025-09-25 17:00:00|45594.7|45587.7|45508.2|45501.2|45621.9|45614.9|45505.7|45498.7|866
1758823200000|2025-09-25 18:00:00|45505.7|45498.7|45578.3|45571.3|45601.5|45594.5|45398.2|45391.2|797
1758826800000|2025-09-25 19:00:00|45575.8|45568.8|45620.3|45613.3|45634.8|45627.8|45539.5|45532.5|684
1758830400000|2025-09-25 20:00:00|45617.8|45610.8|45632.6|45602.6|45640|45633|45584.3|45577.3|353
1758834000000|2025-09-25 21:00:00|45630.6|45600.6|45625.7|45595.7|45632.2|45602.2|45623.4|45593.4|0
1758837600000|2025-09-25 22:00:00|45628|45598|45609.9|45594.9|45665.4|45650.4|45596.4|45581.4|37
1758841200000|2025-09-25 23:00:00|45611.7|45596.7|45627.2|45620.2|45666.2|45651.2|45562|45555|7802
1758844800000|2025-09-26 00:00:00|45629.7|45622.7|45623.7|45616.7|45685.4|45678.4|45435.3|45428.3|3716
1758848400000|2025-09-26 01:00:00|45621.2|45614.2|45721.5|45714.5|45759|45752|45558.9|45551.9|1725
1758852000000|2025-09-26 02:00:00|45719|45712|45665.4|45658.4|45740.7|45733.7|45620.1|45613.1|1316
1758855600000|2025-09-26 03:00:00|45662.9|45655.9|45508.2|45501.2|45678.2|45671.2|45439.1|45432.1|1730
1758859200000|2025-09-26 04:00:00|45510.7|45503.7|45469.8|45462.8|45609.5|45602.5|45400.2|45393.2|2334
1758862800000|2025-09-26 05:00:00|45470|45463|45457.7|45450.7|45547.1|45540.1|45404.9|45397.9|2031
1758866400000|2025-09-26 06:00:00|45452.7|45445.7|45051.8|45044.8|45533.5|45526.5|44986.3|44979.3|4765
1758870000000|2025-09-26 07:00:00|45061.8|45054.8|45085.6|45078.6|45138.1|45131.1|45047.2|45040.2|1316
1758873600000|2025-09-26 08:00:00|45088.1|45081.1|44980.6|44973.6|45106.5|45099.5|44980.6|44973.6|561
1758877200000|2025-09-26 09:00:00|44978.1|44971.1|44966.2|44959.2|45045.9|45038.9|44933.3|44926.3|416
1758880800000|2025-09-26 10:00:00|44968.7|44961.7|44903.7|44896.7|44979.4|44972.4|44872.4|44865.4|406
1758884400000|2025-09-26 11:00:00|44906.2|44899.2|44991.7|44984.7|45009.2|45002.2|44901.2|44894.2|669
1758888000000|2025-09-26 12:00:00|44989.2|44982.2|45101|45094|45117.4|45110.4|44971.7|44964.7|1015
1758891600000|2025-09-26 13:00:00|45103.5|45096.5|45144.8|45137.8|45166.7|45159.7|45048.4|45041.4|1261
1758895200000|2025-09-26 14:00:00|45142.3|45135.3|44931.1|44924.1|45162.3|45155.3|44886.5|44879.5|1345
1758898800000|2025-09-26 15:00:00|44933.6|44926.6|44971.8|44964.8|45033.5|45026.5|44901.4|44894.4|965
1758902400000|2025-09-26 16:00:00|44974.3|44967.3|45110|45103|45124.3|45117.3|44961.8|44954.8|568
1758906000000|2025-09-26 17:00:00|45105|45098|45049.6|45042.6|45108.2|45101.2|45007.1|45000.1|628
1758909600000|2025-09-26 18:00:00|45047.1|45040.1|45084.2|45077.2|45095.5|45088.5|45033.5|45026.5|391
1758913200000|2025-09-26 19:00:00|45079.2|45072.2|45079.9|45072.9|45104.9|45097.9|45058.1|45051.1|1285
1758916800000|2025-09-26 20:00:00|45082.4|45075.4|45168.4|45138.4|45169.8|45162.8|45072.4|45065.4|355
1759096800000|2025-09-28 22:00:00|45122.4|45107.4|45191.3|45176.3|45205.7|45190.7|45122.4|45107.4|121
1759100400000|2025-09-28 23:00:00|45193.8|45178.8|45169.2|45162.2|45243.9|45228.9|45134.2|45127.2|6511
1759104000000|2025-09-29 00:00:00|45168.6|45161.6|44938.3|44931.3|45195.5|45188.5|44933.2|44926.2|4048
1759107600000|2025-09-29 01:00:00|44938.6|44931.6|45013.2|45006.2|45036.9|45029.9|44886.2|44879.2|1950
1759111200000|2025-09-29 02:00:00|45015.7|45008.7|44938.6|44931.6|45015.7|45008.7|44886|44879|1029
1759114800000|2025-09-29 03:00:00|44941.1|44934.1|45033.2|45026.2|45073.9|45066.9|44914.6|44907.6|1146
1759118400000|2025-09-29 04:00:00|45033.4|45026.4|45031.4|45024.4|45088.7|45081.7|44993.7|44986.7|901
1759122000000|2025-09-29 05:00:00|45032.2|45025.2|44914.5|44907.5|45034.7|45027.7|44904.5|44897.5|1205
1759125600000|2025-09-29 06:00:00|44913.6|44906.6|45054.5|45047.5|45087|45080|44892.7|44885.7|3700
1759129200000|2025-09-29 07:00:00|45057|45050|45032.2|45025.2|45099.7|45092.7|45024.7|45017.7|1095
1759132800000|2025-09-29 08:00:00|45029.7|45022.7|45160.2|45153.2|45163.3|45156.3|45029.7|45022.7|532
1759136400000|2025-09-29 09:00:00|45157.7|45150.7|45050.6|45043.6|45160.2|45153.2|45050.6|45043.6|282
1759140000000|2025-09-29 10:00:00|45053.1|45046.1|45108.4|45101.4|45128.4|45121.4|45041.5|45034.5|237
1759143600000|2025-09-29 11:00:00|45110.9|45103.9|45109.8|45102.8|45115.3|45108.3|45064.8|45057.8|385
1759147200000|2025-09-29 12:00:00|45107.3|45100.3|45136.7|45129.7|45164.6|45157.6|45095.4|45088.4|415
1759150800000|2025-09-29 13:00:00|45134.2|45127.2|45189.9|45182.9|45228.4|45221.4|45104.8|45097.8|918
1759154400000|2025-09-29 14:00:00|45192.4|45185.4|45188.1|45181.1|45225.3|45218.3|45163|45156|1097
1759158000000|2025-09-29 15:00:00|45185.2|45178.2|45041.2|45034.2|45187.7|45180.7|44992.1|44985.1|1300
1759161600000|2025-09-29 16:00:00|45039.7|45032.7|45021.1|45014.1|45089.9|45082.9|45006.1|44999.1|423
1759165200000|2025-09-29 17:00:00|45023.6|45016.6|45056.5|45049.5|45056.5|45049.5|44992.1|44985.1|312
1759168800000|2025-09-29 18:00:00|45054|45047|45103.2|45096.2|45113.2|45106.2|45049.5|45042.5|329
1759172400000|2025-09-29 19:00:00|45100.7|45093.7|45124|45117|45133.8|45126.8|45018.3|45011.3|900
1759176000000|2025-09-29 20:00:00|45122.8|45115.8|45090.6|45060.6|45129.1|45122.1|45058.8|45051.8|271
1759179600000|2025-09-29 21:00:00|45090.2|45060.2|45086.4|45056.4|45090.5|45060.5|45083.5|45053.5|0
1759183200000|2025-09-29 22:00:00|45088.4|45058.4|45108|45093|45115|45100|45068.3|45053.3|121
1759186800000|2025-09-29 23:00:00|45110.5|45095.5|45070.5|45063.5|45143.3|45128.3|45028.4|45021.4|5102
1759190400000|2025-09-30 00:00:00|45085.5|45078.5|44918.4|44911.4|45085.5|45078.5|44887.9|44880.9|3323
1759194000000|2025-09-30 01:00:00|44915.9|44908.9|44993.8|44986.8|45013.9|45006.9|44737.9|44730.9|2840
1759197600000|2025-09-30 02:00:00|44991.3|44984.3|45013.3|45006.3|45029.1|45022.1|44965.2|44958.2|844
1759201200000|2025-09-30 03:00:00|45010.8|45003.8|45093.4|45086.4|45128.8|45121.8|44967.9|44960.9|970
1759204800000|2025-09-30 04:00:00|45090.9|45083.9|45059.7|45052.7|45138.9|45131.9|45044.4|45037.4|1071
1759208400000|2025-09-30 05:00:00|45052.2|45045.2|45027.8|45020.8|45108.4|45101.4|45014.9|45007.9|1128
1759212000000|2025-09-30 06:00:00|45027.6|45020.6|44858.9|44851.9|45030.3|45023.3|44858.9|44851.9|3523
1759215600000|2025-09-30 07:00:00|44861.4|44854.4|44801.3|44794.3|44868.9|44861.9|44755.3|44748.3|1159
1759219200000|2025-09-30 08:00:00|44796.3|44789.3|44692.7|44685.7|44806.3|44799.3|44578.9|44571.9|1696
1759222800000|2025-09-30 09:00:00|44690.2|44683.2|44683.6|44676.6|44702.3|44695.3|44629.6|44622.6|617
1759226400000|2025-09-30 10:00:00|44686.1|44679.1|44688.5|44681.5|44703.4|44696.4|44652.1|44645.1|384
1759230000000|2025-09-30 11:00:00|44686|44679|44681.9|44674.9|44709.5|44702.5|44669.9|44662.9|132
1759233600000|2025-09-30 12:00:00|44684.4|44677.4|44674.4|44667.4|44701.4|44694.4|44629.8|44622.8|574
1759237200000|2025-09-30 13:00:00|44679.4|44672.4|44650.1|44643.1|44693.9|44686.9|44582.3|44575.3|1199
1759240800000|2025-09-30 14:00:00|44652.6|44645.6|44654.8|44647.8|44690.1|44683.1|44575.5|44568.5|1488
1759244400000|2025-09-30 15:00:00|44652.3|44645.3|44745.4|44738.4|44763.3|44756.3|44644.6|44637.6|1436
1759248000000|2025-09-30 16:00:00|44747.9|44740.9|44741|44734|44812.9|44805.9|44716.8|44709.8|731
1759251600000|2025-09-30 17:00:00|44738.5|44731.5|44687.2|44680.2|44748.5|44741.5|44658.8|44651.8|439
1759255200000|2025-09-30 18:00:00|44687.3|44680.3|44756.9|44749.9|44759.4|44752.4|44673.2|44666.2|533
1759258800000|2025-09-30 19:00:00|44759.4|44752.4|44803.3|44796.3|44833.6|44826.6|44748|44741|1033
1759262400000|2025-09-30 20:00:00|44805.8|44798.8|44836.1|44806.1|44836.1|44823.9|44763.4|44756.4|435
1759266000000|2025-09-30 21:00:00|44837.8|44807.8|44841|44811|44842.7|44812.7|44831.1|44801.1|2
1759269600000|2025-09-30 22:00:00|44838.9|44808.9|44855.7|44840.7|44906.8|44891.8|44836.2|44806.2|112
1759273200000|2025-09-30 23:00:00|44855.2|44840.2|44797|44790|44876.4|44861.4|44728.9|44721.9|6242
1759276800000|2025-10-01 00:00:00|44804.5|44797.5|44685.6|44678.6|44893.8|44886.8|44469.8|44462.8|6088
1759280400000|2025-10-01 01:00:00|44683.1|44676.1|44408.8|44401.8|44738.8|44731.8|44408.8|44401.8|2977
1759284000000|2025-10-01 02:00:00|44407.2|44400.2|44422.3|44415.3|44483.9|44476.9|44369.5|44362.5|1617
1759287600000|2025-10-01 03:00:00|44419.8|44412.8|44479.8|44472.8|44507.3|44500.3|44374.9|44367.9|1349
1759291200000|2025-10-01 04:00:00|44482.3|44475.3|44514.6|44507.6|44597.5|44590.5|44479.4|44472.4|1556
1759294800000|2025-10-01 05:00:00|44512.1|44505.1|44586.1|44579.1|44635|44628|44468.1|44461.1|1719
1759298400000|2025-10-01 06:00:00|44586.2|44579.2|44379.1|44372.1|44651.1|44644.1|44354.9|44347.9|4357
1759302000000|2025-10-01 07:00:00|44384.7|44377.7|44389.8|44382.8|44434.8|44427.8|44328.2|44321.2|1364
1759305600000|2025-10-01 08:00:00|44394.8|44387.8|44520.1|44513.1|44520.1|44513.1|44322.8|44315.8|870
1759309200000|2025-10-01 09:00:00|44517.6|44510.6|44594.9|44587.9|44627.5|44620.5|44508.1|44501.1|407
1759312800000|2025-10-01 10:00:00|44592.4|44585.4|44556|44549|44644.7|44637.7|44551.6|44544.6|310
1759316400000|2025-10-01 11:00:00|44561|44554|44678.2|44671.2|44687.3|44680.3|44556|44549|273
1759320000000|2025-10-01 12:00:00|44675.7|44668.7|44648.1|44641.1|44699.6|44692.6|44586.2|44579.2|971
1759323600000|2025-10-01 13:00:00|44645.6|44638.6|44723.3|44716.3|44783.7|44776.7|44641.3|44634.3|1403
1759327200000|2025-10-01 14:00:00|44720.8|44713.8|44701.7|44694.7|44819.2|44812.2|44700|44693|1174
1759330800000|2025-10-01 15:00:00|44702.3|44695.3|44698.8|44691.8|44759.8|44752.8|44685.3|44678.3|996
1759334400000|2025-10-01 16:00:00|44701.3|44694.3|44719.4|44712.4|44783.5|44776.5|44696|44689|773
1759338000000|2025-10-01 17:00:00|44714.4|44707.4|44753.1|44746.1|44768.8|44761.8|44709.4|44702.4|551
1759341600000|2025-10-01 18:00:00|44755.6|44748.6|44788.3|44781.3|44818|44811|44740.8|44733.8|528
1759345200000|2025-10-01 19:00:00|44785.8|44778.8|44774.2|44767.2|44818.5|44811.5|44773.5|44766.5|1002
1759348800000|2025-10-01 20:00:00|44779.2|44772.2|44797.8|44767.8|44800.7|44793.7|44743.6|44736.6|339
1759352400000|2025-10-01 21:00:00|44797.7|44767.7|44794.9|44764.9|44800.6|44770.6|44791.5|44761.5|0
1759356000000|2025-10-01 22:00:00|44794.7|44764.7|44800|44785|44804.9|44789.9|44781.5|44764.6|68
1759359600000|2025-10-01 23:00:00|44802|44787|44908.7|44901.7|44911.2|44904.2|44776.9|44769.9|8022
1759363200000|2025-10-02 00:00:00|44906.2|44899.2|44766.3|44759.3|45145|45138|44725.8|44718.8|5368
1759366800000|2025-10-02 01:00:00|44756.3|44749.3|44844.8|44837.8|44868.7|44861.7|44674.6|44667.6|2232
1759370400000|2025-10-02 02:00:00|44847.3|44840.3|44776.2|44769.2|44847.3|44840.3|44690.9|44683.9|1091
1759374000000|2025-10-02 03:00:00|44773.7|44766.7|44914.4|44907.4|44919.4|44912.4|44730.3|44723.3|1024
1759377600000|2025-10-02 04:00:00|44914.8|44907.8|45014.9|45007.9|45041.3|45034.3|44869.6|44862.6|1446
1759381200000|2025-10-02 05:00:00|45012.4|45005.4|45061.2|45054.2|45109.9|45102.9|44982.5|44975.5|1478
1759384800000|2025-10-02 06:00:00|45058.7|45051.7|44976.9|44969.9|45061.2|45054.2|44947.8|44940.8|2491
1759388400000|2025-10-02 07:00:00|44971.9|44964.9|44969.4|44962.4|45011|45004|44937.2|44930.2|1017
1759392000000|2025-10-02 08:00:00|44974.4|44967.4|44981.2|44974.2|45043.8|45036.8|44939.9|44932.9|438
1759395600000|2025-10-02 09:00:00|44978.7|44971.7|44932.2|44925.2|44983.7|44976.7|44891.2|44884.2|441
1759399200000|2025-10-02 10:00:00|44929.7|44922.7|45026|45019|45031.3|45024.3|44927.2|44920.2|649
1759402800000|2025-10-02 11:00:00|45028.5|45021.5|45080.5|45073.5|45105.3|45098.3|45015.5|45008.5|978
1759406400000|2025-10-02 12:00:00|45078|45071|45143.6|45136.6|45176.8|45169.8|45047.7|45040.7|569
1759410000000|2025-10-02 13:00:00|45141.1|45134.1|45107.9|45100.9|45191.1|45184.1|45072|45065|1567
1759413600000|2025-10-02 14:00:00|45102.9|45095.9|44918.5|44911.5|45116.9|45109.9|44911.2|44904.2|1056
1759417200000|2025-10-02 15:00:00|44916|44909|45041.2|45034.2|45046.2|45039.2|44901.3|44894.3|787
1759420800000|2025-10-02 16:00:00|45038.7|45031.7|45033.5|45026.5|45045.1|45038.1|44990|44983|250
1759424400000|2025-10-02 17:00:00|45028.5|45021.5|45003.6|44996.6|45028.5|45021.5|44972.9|44965.9|377
1759428000000|2025-10-02 18:00:00|45005.4|44998.4|45050.3|45043.3|45085|45078|45005.4|44998.4|262
1759431600000|2025-10-02 19:00:00|45050.5|45043.5|45047|45040|45085|45078|45022.1|45015.1|943
1759435200000|2025-10-02 20:00:00|45049.5|45042.5|45012|44982|45059.4|45052.4|44995.9|44982|576
1759438800000|2025-10-02 21:00:00|45011|44981|45014.6|44984.6|45016.8|44986.8|45010|44980|0
1759442400000|2025-10-02 22:00:00|45014.8|44984.8|44960.3|44945.3|45046.9|45031.9|44953|44938|89
1759446000000|2025-10-02 23:00:00|44967.1|44952.1|45105.5|45098.5|45108|45101|44889.5|44874.5|6663
1759449600000|2025-10-03 00:00:00|45103|45096|45572.5|45565.5|45602.5|45595.5|45084.1|45077.1|6543
1759453200000|2025-10-03 01:00:00|45575|45568|45625.5|45618.5|45765.8|45758.8|45537.6|45530.6|3968
1759456800000|2025-10-03 02:00:00|45628|45621|45589.7|45582.7|45712.7|45705.7|45565.4|45558.4|1612
1759460400000|2025-10-03 03:00:00|45587.2|45580.2|45635|45628|45674.2|45667.2|45577.7|45570.7|1124
1759464000000|2025-10-03 04:00:00|45632.5|45625.5|45621.6|45614.6|45727.6|45720.6|45609.1|45602.1|1221
1759467600000|2025-10-03 05:00:00|45616.6|45609.6|45744.7|45737.7|45784.1|45777.1|45613.4|45606.4|1507
1759471200000|2025-10-03 06:00:00|45747.2|45740.2|45890.8|45883.8|45908.5|45901.5|45724.9|45717.9|4420
1759474800000|2025-10-03 07:00:00|45893.3|45886.3|45947|45940|46013.8|46006.8|45881.6|45874.6|1719
1759478400000|2025-10-03 08:00:00|45952|45945|45980.1|45973.1|46029.4|46022.4|45898.7|45891.7|1156
1759482000000|2025-10-03 09:00:00|45975.1|45968.1|46100|46093|46121.5|46114.5|45970.1|45963.1|1373
1759485600000|2025-10-03 10:00:00|46097.5|46090.5|46019.4|46012.4|46114.4|46107.4|46016.9|46009.9|761
1759489200000|2025-10-03 11:00:00|46024.4|46017.4|45962.5|45955.5|46039.4|46032.4|45925.4|45918.4|769
1759492800000|2025-10-03 12:00:00|45960|45953|45918.6|45911.6|45969.5|45962.5|45904.4|45897.4|470
1759496400000|2025-10-03 13:00:00|45916.1|45909.1|46021.6|46014.6|46085.5|46078.5|45912.3|45905.3|1264
1759500000000|2025-10-03 14:00:00|46011.6|46004.6|46115.1|46108.1|46172.6|46165.6|45960.1|45953.1|1754
1759503600000|2025-10-03 15:00:00|46117.6|46110.6|46135.4|46128.4|46151|46144|46032.6|46025.6|1550
1759507200000|2025-10-03 16:00:00|46132.9|46125.9|46115|46108|46152|46145|46110|46103|540
1759510800000|2025-10-03 17:00:00|46112.5|46105.5|45937|45930|46112.5|46105.5|45860.6|45853.6|1261
1759514400000|2025-10-03 18:00:00|45939.5|45932.5|46015.2|46008.2|46041.2|46034.2|45879.5|45872.5|542
1759518000000|2025-10-03 19:00:00|46020.2|46013.2|45984.4|45977.4|46032.7|46025.7|45964.4|45957.4|715
1759521600000|2025-10-03 20:00:00|45984.3|45977.3|46045|46015|46047|46040|45969.4|45962.4|475
1759701600000|2025-10-05 22:00:00|47393|47378|48143.1|48128.1|48243.1|48228.1|47281.8|47266.8|4862
1759705200000|2025-10-05 23:00:00|48143|48128|47603.4|47596.4|48538.5|48531.5|47598.4|47591.4|8934
1759708800000|2025-10-06 00:00:00|47604|47597|47653.8|47646.8|47798.9|47791.9|47295.9|47288.9|13026
1759712400000|2025-10-06 01:00:00|47651.3|47644.3|47745.6|47738.6|47912.5|47905.5|47572.5|47565.5|4955
1759716000000|2025-10-06 02:00:00|47735.6|47728.6|47850.9|47843.9|47951.2|47944.2|47730.8|47723.8|2494
1759719600000|2025-10-06 03:00:00|47850.7|47843.7|47832.2|47825.2|47996.5|47989.5|47793.5|47786.5|2973
1759723200000|2025-10-06 04:00:00|47837.2|47830.2|47960.8|47953.8|47970|47963|47611.6|47604.6|5058
1759726800000|2025-10-06 05:00:00|47958.3|47951.3|48060.9|48053.9|48173.4|48166.4|47925.7|47918.7|4473
1759730400000|2025-10-06 06:00:00|48058.4|48051.4|48134.7|48127.7|48175.8|48168.8|47978.1|47971.1|6725
1759734000000|2025-10-06 07:00:00|48137.2|48130.2|48085.6|48078.6|48203.2|48196.2|47994.8|47987.8|2181
1759737600000|2025-10-06 08:00:00|48088.1|48081.1|48169.2|48162.2|48307.2|48300.2|48042.1|48035.1|3038
1759741200000|2025-10-06 09:00:00|48174.2|48167.2|48312.5|48305.5|48335.8|48328.8|48104.3|48097.3|2035
1759744800000|2025-10-06 10:00:00|48317.5|48310.5|48307.9|48300.9|48325.4|48318.4|48199.1|48192.1|696
1759748400000|2025-10-06 11:00:00|48302.9|48295.9|48460.6|48453.6|48475.6|48468.6|48244.3|48237.3|1481
1759752000000|2025-10-06 12:00:00|48463.1|48456.1|48344.7|48337.7|48480.6|48473.6|48258.7|48251.7|3654
1759755600000|2025-10-06 13:00:00|48349.7|48342.7|48381.8|48374.8|48517.1|48510.1|48335.5|48328.5|3454
1759759200000|2025-10-06 14:00:00|48386.8|48379.8|48554.3|48547.3|48574.3|48567.3|48303.8|48296.8|2364
1759762800000|2025-10-06 15:00:00|48551.8|48544.8|48610.5|48603.5|48670.6|48663.6|48540.6|48533.6|1738
1759766400000|2025-10-06 16:00:00|48605.5|48598.5|48646.5|48639.5|48657.8|48650.8|48578.8|48571.8|862
1759770000000|2025-10-06 17:00:00|48644|48637|48621.6|48614.6|48676.1|48669.1|48570.6|48563.6|1079
1759773600000|2025-10-06 18:00:00|48619.1|48612.1|48639.3|48632.3|48649.7|48642.7|48581.3|48574.3|661
1759777200000|2025-10-06 19:00:00|48636.8|48629.8|48536.8|48529.8|48653.7|48646.7|48536.8|48529.8|1914
1759780800000|2025-10-06 20:00:00|48534.3|48527.3|48563.8|48533.8|48582.1|48575.1|48489.4|48482.4|449
1759784400000|2025-10-06 21:00:00|48563.7|48533.7|48563.4|48533.4|48568.5|48538.5|48558.3|48528.3|0
1759788000000|2025-10-06 22:00:00|48571|48541|48573.1|48558.1|48641.6|48626.6|48567.4|48537.4|158
1759791600000|2025-10-06 23:00:00|48575|48560|48387.7|48380.7|48586.3|48579.3|48358|48351|12058
1759795200000|2025-10-07 00:00:00|48377.7|48370.7|48278|48271|48548|48541|48052.8|48045.8|6689
1759798800000|2025-10-07 01:00:00|48280.5|48273.5|48257.5|48250.5|48413.9|48406.9|48189.7|48182.7|3209
1759802400000|2025-10-07 02:00:00|48255|48248|48378.5|48371.5|48399.1|48392.1|48197.7|48190.7|2441
1759806000000|2025-10-07 03:00:00|48381|48374|48332.6|48325.6|48414.6|48407.6|48237.3|48230.3|2144
1759809600000|2025-10-07 04:00:00|48337.6|48330.6|48267.4|48260.4|48350.1|48343.1|48147.8|48140.8|2312
1759813200000|2025-10-07 05:00:00|48264.9|48257.9|48027.8|48020.8|48276.7|48269.7|47978.6|47971.6|3724
1759816800000|2025-10-07 06:00:00|48020.3|48013.3|47952.5|47945.5|48083|48076|47867.5|47860.5|5237
1759820400000|2025-10-07 07:00:00|47950|47943|47988.6|47981.6|48045.4|48038.4|47866.2|47859.2|2097
1759824000000|2025-10-07 08:00:00|47991.1|47984.1|48035.4|48028.4|48069.1|48062.1|47847.6|47840.6|1505
1759827600000|2025-10-07 09:00:00|48037.9|48030.9|48078.5|48071.5|48087.9|48080.9|48032.2|48025.2|463
1759831200000|2025-10-07 10:00:00|48079|48072|48030.4|48023.4|48082.6|48075.6|48030.1|48023.1|559
1759834800000|2025-10-07 11:00:00|48025.4|48018.4|48071.3|48064.3|48072.2|48065.2|47991.2|47984.2|577
1759838400000|2025-10-07 12:00:00|48068.8|48061.8|48150.5|48143.5|48160.4|48153.4|48059.5|48052.5|1284
1759842000000|2025-10-07 13:00:00|48143|48136|48180.2|48173.2|48204.7|48197.7|48114.7|48107.7|1729
1759845600000|2025-10-07 14:00:00|48177.7|48170.7|48095.5|48088.5|48198.2|48191.2|48041.3|48034.3|1545
1759849200000|2025-10-07 15:00:00|48093|48086|47855.8|47848.8|48122.9|48115.9|47789.3|47782.3|2740
1759852800000|2025-10-07 16:00:00|47853.3|47846.3|47910.2|47903.2|47972.7|47965.7|47811.8|47804.8|1236
1759856400000|2025-10-07 17:00:00|47907.7|47900.7|47904.7|47897.7|47979.3|47972.3|47895.2|47888.2|476
1759860000000|2025-10-07 18:00:00|47907.2|47900.2|48000|47993|48010.2|48003.2|47867.4|47860.4|829
1759863600000|2025-10-07 19:00:00|47997.5|47990.5|47973.6|47966.6|48010|48003|47920.8|47913.8|928
1759867200000|2025-10-07 20:00:00|47971.1|47964.1|48044.7|48014.7|48044.7|48027.5|47953.6|47946.6|256
1759870800000|2025-10-07 21:00:00|48045.9|48015.9|48041|48011|48047.7|48017.7|48039.4|48009.4|0
1759874400000|2025-10-07 22:00:00|48048.1|48018.1|47937.3|47922.3|48051|48021|47891.5|47876.5|153
1759878000000|2025-10-07 23:00:00|47938.4|47923.4|47908.2|47901.2|47987.3|47980.3|47880.6|47865.6|9163
1759881600000|2025-10-08 00:00:00|47925.7|47918.7|48082|48075|48198.8|48191.8|47886.9|47879.9|4219
1759885200000|2025-10-08 01:00:00|48081.9|48074.9|47946.3|47939.3|48126.2|48119.2|47927.6|47920.6|2415
1759888800000|2025-10-08 02:00:00|47943.8|47936.8|47993|47986|48070.8|48063.8|47919|47912|1581
1759892400000|2025-10-08 03:00:00|47990.5|47983.5|47982.2|47975.2|48071|48064|47924.7|47917.7|1160
1759896000000|2025-10-08 04:00:00|47984.7|47977.7|47830.8|47823.8|47999.7|47992.7|47806.3|47799.3|1530
1759899600000|2025-10-08 05:00:00|47833.3|47826.3|47866|47859|47881.2|47874.2|47789.1|47782.1|1859
1759903200000|2025-10-08 06:00:00|47863.5|47856.5|47778.2|47771.2|47901.3|47894.3|47710.4|47703.4|3858
1759906800000|2025-10-08 07:00:00|47780.7|47773.7|47976.2|47969.2|47991.2|47984.2|47750.7|47743.7|1960
1759910400000|2025-10-08 08:00:00|47973.7|47966.7|47934.4|47927.4|48003.6|47996.6|47849.6|47842.6|1022
1759914000000|2025-10-08 09:00:00|47936.9|47929.9|47983.3|47976.3|48040.8|48033.8|47936.9|47929.9|852
1759917600000|2025-10-08 10:00:00|47980.8|47973.8|48000|47993|48029.9|48022.9|47914.7|47907.7|809
1759921200000|2025-10-08 11:00:00|47987.5|47980.5|47932.4|47925.4|48020.6|48013.6|47886.8|47879.8|740
1759924800000|2025-10-08 12:00:00|47929.9|47922.9|47896|47889|47934.9|47927.9|47860.2|47853.2|740
1759928400000|2025-10-08 13:00:00|47891|47884|47965.8|47958.8|47986.8|47979.8|47838|47831|1035
1759932000000|2025-10-08 14:00:00|47975.8|47968.8|47990.5|47983.5|48037.9|48030.9|47965.2|47958.2|865
1759935600000|2025-10-08 15:00:00|47993|47986|48015.2|48008.2|48072.8|48065.8|47990.5|47983.5|897
1759939200000|2025-10-08 16:00:00|48014.5|48007.5|48040.9|48033.9|48091.3|48084.3|47991.8|47984.8|544
1759942800000|2025-10-08 17:00:00|48038.4|48031.4|48046.7|48039.7|48060.1|48053.1|48022|48015|286
1759946400000|2025-10-08 18:00:00|48044.2|48037.2|48000|47993|48077.8|48070.8|47990|47983|364
1759950000000|2025-10-08 19:00:00|47997.5|47990.5|48090.1|48083.1|48109.7|48102.7|47979.6|47972.6|794
1759953600000|2025-10-08 20:00:00|48092.6|48085.6|48163.9|48133.9|48191.9|48184.9|48071.9|48064.9|364
1759957200000|2025-10-08 21:00:00|48168.4|48138.4|48158.3|48128.3|48169|48139|48153.9|48123.9|0
1759960800000|2025-10-08 22:00:00|48158.5|48128.5|48165.9|48150.9|48190.9|48175.9|48117.6|48102.6|143
1759964400000|2025-10-08 23:00:00|48168.4|48153.4|48168.3|48161.3|48187.6|48172.6|48063.5|48056.5|7023
1759968000000|2025-10-09 00:00:00|48173.3|48166.3|48422|48415|48436.4|48429.4|48053.7|48046.7|4332
1759971600000|2025-10-09 01:00:00|48424.5|48417.5|48448.3|48441.3|48495.4|48488.4|48272|48265|2585
1759975200000|2025-10-09 02:00:00|48450.8|48443.8|48389.4|48382.4|48470|48463|48291.9|48284.9|1325
1759978800000|2025-10-09 03:00:00|48391.9|48384.9|48364.3|48357.3|48454.3|48447.3|48330.2|48323.2|1327
1759982400000|2025-10-09 04:00:00|48366.8|48359.8|48421|48414|48480.3|48473.3|48361.8|48354.8|1394
1759986000000|2025-10-09 05:00:00|48423.5|48416.5|48521.8|48514.8|48559.1|48552.1|48408.5|48401.5|1762
1759989600000|2025-10-09 06:00:00|48524.3|48517.3|48702.6|48695.6|48794.4|48787.4|48516.8|48509.8|5492
1759993200000|2025-10-09 07:00:00|48705.1|48698.1|48711.3|48704.3|48798.7|48791.7|48685.1|48678.1|1765
1759996800000|2025-10-09 08:00:00|48708.8|48701.8|48505.5|48498.5|48726.3|48719.3|48490|48483|1545
1760000400000|2025-10-09 09:00:00|48508|48501|48598.6|48591.6|48656.1|48649.1|48402.4|48395.4|1132
1760004000000|2025-10-09 10:00:00|48601.9|48594.9|48623.3|48616.3|48648.3|48641.3|48586.6|48579.6|256
1760007600000|2025-10-09 11:00:00|48620.8|48613.8|48728.9|48721.9|48742.6|48735.6|48615.8|48608.8|526
1760011200000|2025-10-09 12:00:00|48726.4|48719.4|48853|48846|48906.4|48899.4|48722.1|48715.1|2238
1760014800000|2025-10-09 13:00:00|48850.5|48843.5|48740.7|48733.7|48897.7|48890.7|48708|48701|4679
1760018400000|2025-10-09 14:00:00|48735.7|48728.7|48726.1|48719.1|48814.2|48807.2|48643.1|48636.1|1495
1760022000000|2025-10-09 15:00:00|48728.6|48721.6|48726.8|48719.8|48755.1|48748.1|48578.6|48571.6|1999
1760025600000|2025-10-09 16:00:00|48729.3|48722.3|48550.5|48543.5|48744.3|48737.3|48533|48526|886
1760029200000|2025-10-09 17:00:00|48545.5|48538.5|48559.1|48552.1|48563|48556|48441.8|48434.8|1415
1760032800000|2025-10-09 18:00:00|48556.6|48549.6|48555|48548|48572.9|48565.9|48471.8|48464.8|909
1760036400000|2025-10-09 19:00:00|48557.5|48550.5|48631.2|48624.2|48632.6|48625.6|48545|48538|1030
1760040000000|2025-10-09 20:00:00|48633.7|48626.7|48527.1|48497.1|48648.6|48641.6|48497.3|48490.3|817
1760043600000|2025-10-09 21:00:00|48525|48495|48533.3|48503.3|48536.7|48506.7|48524.4|48494.4|0
1760047200000|2025-10-09 22:00:00|48531.6|48501.6|48589.6|48574.6|48594.6|48579.6|48524|48501|39
1760050800000|2025-10-09 23:00:00|48591|48576|48631.8|48624.8|48650.8|48643.8|48477.5|48470.5|12272
1760054400000|2025-10-10 00:00:00|48629.3|48622.3|48389.4|48382.4|48679.4|48672.4|48231.8|48224.8|8178
1760058000000|2025-10-10 01:00:00|48386.9|48379.9|48256.4|48249.4|48396.9|48389.9|48185.2|48178.2|3058
1760061600000|2025-10-10 02:00:00|48251.4|48244.4|48141.7|48134.7|48256.4|48249.4|48098.4|48091.4|2146
1760065200000|2025-10-10 03:00:00|48141.8|48134.8|48100|48093|48148.8|48141.8|48021.8|48014.8|2590
1760068800000|2025-10-10 04:00:00|48102.5|48095.5|48006.2|47999.2|48177.6|48170.6|47986.3|47979.3|1853
1760072400000|2025-10-10 05:00:00|48003.7|47996.7|48183|48176|48201.7|48194.7|47980|47973|2344
1760076000000|2025-10-10 06:00:00|48178|48171|47478.7|47471.7|48225.2|48218.2|47357.5|47350.5|10388
1760079600000|2025-10-10 07:00:00|47481.2|47474.2|47408.6|47401.6|47601.5|47594.5|47269.1|47262.1|5132
1760083200000|2025-10-10 08:00:00|47388.6|47381.6|47754.6|47747.6|47858.1|47851.1|47351.1|47344.1|3121
1760086800000|2025-10-10 09:00:00|47752.1|47745.1|47413.9|47406.9|47766.2|47759.2|47404.4|47397.4|2549
1760090400000|2025-10-10 10:00:00|47411.4|47404.4|47486.6|47479.6|47530.2|47523.2|47356.9|47349.9|1137
1760094000000|2025-10-10 11:00:00|47496.6|47489.6|47552.6|47545.6|47595.9|47588.9|47489.1|47482.1|1362
1760097600000|2025-10-10 12:00:00|47552.7|47545.7|47611.2|47604.2|47669.4|47662.4|47532.7|47525.7|731
1760101200000|2025-10-10 13:00:00|47613.7|47606.7|47563.1|47556.1|47715.2|47708.2|47540.1|47533.1|975
1760104800000|2025-10-10 14:00:00|47568.1|47561.1|47344|47337|47583.1|47576.1|47284.4|47277.4|2776
1760108400000|2025-10-10 15:00:00|47341.5|47334.5|46689.2|46682.2|47341.5|47334.5|46469.4|46462.4|9364
1760112000000|2025-10-10 16:00:00|46686.7|46679.7|46389.3|46382.3|46714.3|46707.3|46381.8|46374.8|3984
1760115600000|2025-10-10 17:00:00|46386.8|46379.8|46310.5|46303.5|46424.3|46417.3|46229.4|46222.4|3390
1760119200000|2025-10-10 18:00:00|46308|46301|46092.2|46085.2|46351.8|46344.8|46046.7|46039.7|1971
1760122800000|2025-10-10 19:00:00|46089.7|46082.7|45944.4|45937.4|46200.9|46193.9|45836.3|45829.3|2887
1760126400000|2025-10-10 20:00:00|45939.4|45932.4|45204.1|45197.1|45951.9|45944.9|45159.1|45152.1|2011
1760130000000|2025-10-10 21:00:00|45216.5|45186.5|45216.5|45186.5|45216.5|45186.5|45216.5|45186.5|0
1760306400000|2025-10-12 22:00:00|46368.5|46353.5|46365.6|46350.6|46561.1|46546.1|46196.4|46181.4|1165
1760310000000|2025-10-12 23:00:00|46367.4|46352.4|46561.9|46554.9|46663.1|46656.1|46218.5|46211.5|19777
1760313600000|2025-10-13 00:00:00|46556.9|46549.9|46445|46438|46631.3|46624.3|46325.8|46318.8|3088
1760317200000|2025-10-13 01:00:00|46447.5|46440.5|46673|46666|46694.8|46687.8|46370.9|46363.9|2330
1760320800000|2025-10-13 02:00:00|46673.9|46666.9|46568.5|46561.5|46710|46703|46568.1|46561.1|1402
1760324400000|2025-10-13 03:00:00|46563.5|46556.5|46439.7|46432.7|46670.6|46663.6|46418.2|46411.2|1035
1760328000000|2025-10-13 04:00:00|46442.2|46435.2|46511.3|46504.3|46524.9|46517.9|46391.3|46384.3|913
1760331600000|2025-10-13 05:00:00|46506.3|46499.3|46586.4|46579.4|46612.3|46605.3|46471.1|46464.1|1293
1760335200000|2025-10-13 06:00:00|46596.4|46589.4|46655.5|46648.5|46696.2|46689.2|46538.6|46531.6|1658
1760338800000|2025-10-13 07:00:00|46663|46656|46774.2|46767.2|46912.1|46905.1|46646.7|46639.7|1659
1760342400000|2025-10-13 08:00:00|46779.2|46772.2|46731.4|46724.4|46859.9|46852.9|46633.4|46626.4|1293
1760346000000|2025-10-13 09:00:00|46730.6|46723.6|46695.7|46688.7|46763.2|46756.2|46678.7|46671.7|499
1760349600000|2025-10-13 10:00:00|46693.2|46686.2|46639.7|46632.7|46729.7|46722.7|46610.8|46603.8|464
1760353200000|2025-10-13 11:00:00|46642.2|46635.2|46580.7|46573.7|46697.1|46690.1|46458.3|46451.3|1441
1760356800000|2025-10-13 12:00:00|46578.2|46571.2|46633.3|46626.3|46691.5|46684.5|46534.4|46527.4|609
1760360400000|2025-10-13 13:00:00|46635.8|46628.8|46825.5|46818.5|46842.4|46835.4|46579.2|46572.2|2059
1760364000000|2025-10-13 14:00:00|46820.5|46813.5|46724.5|46717.5|46862.4|46855.4|46709.5|46702.5|1100
1760367600000|2025-10-13 15:00:00|46723.9|46716.9|46924.2|46917.2|46928.5|46921.5|46695.4|46688.4|1807
1760371200000|2025-10-13 16:00:00|46926.7|46919.7|47004|46997|47019.9|47012.9|46889.7|46882.7|1500
1760374800000|2025-10-13 17:00:00|47004.2|46997.2|46948.1|46941.1|47027.2|47020.2|46900.6|46893.6|463
1760378400000|2025-10-13 18:00:00|46950.6|46943.6|46909.3|46902.3|47019.3|47012.3|46899.9|46892.9|564
1760382000000|2025-10-13 19:00:00|46914.3|46907.3|46976.3|46969.3|47000.7|46993.7|46885|46878|790
1760385600000|2025-10-13 20:00:00|46973.8|46966.8|46946.3|46916.3|47009.1|47002.1|46933.3|46916.3|489
1760389200000|2025-10-13 21:00:00|46950.8|46920.8|46955|46925|46956.7|46926.7|46947.1|46917.1|0
1760392800000|2025-10-13 22:00:00|46949|46919|47026.3|47011.3|47041.1|47026.1|46894.5|46879.5|377
1760396400000|2025-10-13 23:00:00|47023.8|47008.8|47201.5|47194.5|47215.3|47208.3|46958.1|46951.1|8178
1760400000000|2025-10-14 00:00:00|47199|47192|47593.2|47586.2|47883.6|47876.6|47199|47192|8445
1760403600000|2025-10-14 01:00:00|47590.7|47583.7|47796.8|47789.8|47859|47852|47404.2|47397.2|3086
1760407200000|2025-10-14 02:00:00|47797.4|47790.4|47494.8|47487.8|47814.7|47807.7|47494.8|47487.8|1431
1760410800000|2025-10-14 03:00:00|47494.4|47487.4|47278|47271|47524.9|47517.9|47253.5|47246.5|1905
1760414400000|2025-10-14 04:00:00|47277.8|47270.8|46852.7|46845.7|47280.1|47273.1|46642.2|46635.2|5979
1760418000000|2025-10-14 05:00:00|46847.7|46840.7|46775|46768|46981.9|46974.9|46551.2|46544.2|3404
1760421600000|2025-10-14 06:00:00|46770|46763|46758.2|46751.2|46867.2|46860.2|46672.3|46665.3|5225
1760425200000|2025-10-14 07:00:00|46748.2|46741.2|46657.4|46650.4|46789.3|46782.3|46547.5|46540.5|2641
1760428800000|2025-10-14 08:00:00|46654.9|46647.9|46880.1|46873.1|46897|46890|46602.5|46595.5|1772
1760432400000|2025-10-14 09:00:00|46877.6|46870.6|46782.3|46775.3|46925.8|46918.8|46775.4|46768.4|536
1760436000000|2025-10-14 10:00:00|46779.8|46772.8|46590.7|46583.7|46791.9|46784.9|46458.4|46451.4|1936
1760439600000|2025-10-14 11:00:00|46593.2|46586.2|46738.9|46731.9|46793.1|46786.1|46563.7|46556.7|1252
1760443200000|2025-10-14 12:00:00|46741.4|46734.4|46651.7|46644.7|46743.8|46736.8|46528.7|46521.7|1017
1760446800000|2025-10-14 13:00:00|46649.2|46642.2|46758.9|46751.9|46772|46765|46534.4|46527.4|2399
1760450400000|2025-10-14 14:00:00|46753.9|46746.9|46919.7|46912.7|46974.8|46967.8|46729.7|46722.7|2147
1760454000000|2025-10-14 15:00:00|46922.2|46915.2|47109|47102|47145.6|47138.6|46869.6|46862.6|2279
1760457600000|2025-10-14 16:00:00|47111.5|47104.5|47187.1|47180.1|47265.2|47258.2|47058.3|47051.3|1067
1760461200000|2025-10-14 17:00:00|47184.6|47177.6|47203.5|47196.5|47258.9|47251.9|47121.7|47114.7|822
1760464800000|2025-10-14 18:00:00|47206|47199|47172.3|47165.3|47230.5|47223.5|47149.9|47142.9|767
1760468400000|2025-10-14 19:00:00|47174.8|47167.8|46954.6|46947.6|47201|47194|46819.3|46812.3|2389
1760472000000|2025-10-14 20:00:00|46952.1|46945.1|46954.3|46924.3|46990.2|46983.2|46818.7|46811.7|391
1760475600000|2025-10-14 21:00:00|46952.2|46922.2|46984.4|46954.4|46985.8|46955.8|46948.4|46918.4|0
1760479200000|2025-10-14 22:00:00|46980.4|46950.4|46985.8|46970.8|47085.8|47070.8|46931|46916|299
1760482800000|2025-10-14 23:00:00|46985.9|46970.9|47025.1|47018.1|47089.6|47082.6|46978.1|46963.1|7935
1760486400000|2025-10-15 00:00:00|47025.8|47018.8|47251.8|47244.8|47279.3|47272.3|46921.5|46914.5|4889
1760490000000|2025-10-15 01:00:00|47249.3|47242.3|47304.6|47297.6|47345.4|47338.4|47139.6|47132.6|1644
1760493600000|2025-10-15 02:00:00|47305.3|47298.3|47479|47472|47492.9|47485.9|47292.9|47285.9|2164
1760497200000|2025-10-15 03:00:00|47480.1|47473.1|47411.8|47404.8|47548|47541|47356.3|47349.3|1947
1760500800000|2025-10-15 04:00:00|47409.3|47402.3|47584.7|47577.7|47647.9|47640.9|47394.3|47387.3|2189
1760504400000|2025-10-15 05:00:00|47604.7|47597.7|47716.7|47709.7|47802.9|47795.9|47604.5|47597.5|3446
1760508000000|2025-10-15 06:00:00|47719.2|47712.2|47752.2|47745.2|47798.5|47791.5|47618.9|47611.9|5125
1760511600000|2025-10-15 07:00:00|47747.2|47740.2|47817.1|47810.1|47827.6|47820.6|47710.7|47703.7|1567
1760515200000|2025-10-15 08:00:00|47819.6|47812.6|47936.4|47929.4|48039.2|48032.2|47819.5|47812.5|2458
1760518800000|2025-10-15 09:00:00|47931.4|47924.4|48103.9|48096.9|48139|48132|47927.8|47920.8|1141
1760522400000|2025-10-15 10:00:00|48106.4|48099.4|48101.2|48094.2|48163.5|48156.5|48071.7|48064.7|907
1760526000000|2025-10-15 11:00:00|48098.7|48091.7|48138.9|48131.9|48163.9|48156.9|48050.6|48043.6|919
1760529600000|2025-10-15 12:00:00|48136.4|48129.4|48164.9|48157.9|48236.2|48229.2|48078.4|48071.4|1548
1760533200000|2025-10-15 13:00:00|48162.4|48155.4|48104|48097|48169|48162|47941.3|47934.3|2047
1760536800000|2025-10-15 14:00:00|48106.5|48099.5|48173.8|48166.8|48260.7|48253.7|48106.5|48099.5|1382
1760540400000|2025-10-15 15:00:00|48176.3|48169.3|47919.7|47912.7|48204.5|48197.5|47835.2|47828.2|2192
1760544000000|2025-10-15 16:00:00|47917.2|47910.2|47909.1|47902.1|48067.2|48060.2|47897.5|47890.5|1059
1760547600000|2025-10-15 17:00:00|47911.6|47904.6|47942.6|47935.6|47959.9|47952.9|47578.5|47571.5|2290
1760551200000|2025-10-15 18:00:00|47937.6|47930.6|47997|47990|48018|48011|47886.3|47879.3|747
1760554800000|2025-10-15 19:00:00|47994.5|47987.5|47971.9|47964.9|48017.1|48010.1|47894.9|47887.9|1030
1760558400000|2025-10-15 20:00:00|47969.4|47962.4|48020.9|47990.9|48020.9|48009.2|47942.6|47935.6|464
1760562000000|2025-10-15 21:00:00|48021.7|47991.7|48025.5|47995.5|48029.2|47999.2|48018.4|47988.4|0
1760565600000|2025-10-15 22:00:00|48029.1|47999.1|48042.8|48027.8|48096.5|48081.5|47979.5|47964.5|84
1760569200000|2025-10-15 23:00:00|48045.3|48030.3|48142.8|48135.8|48145.3|48138.3|48000.9|47986.7|10152
1760572800000|2025-10-16 00:00:00|48142.4|48135.4|48042.3|48035.3|48203.6|48196.6|47954.1|47947.1|3193
1760576400000|2025-10-16 01:00:00|48034.8|48027.8|48024.3|48017.3|48119.5|48112.5|47983.6|47976.6|1480
1760580000000|2025-10-16 02:00:00|48021.8|48014.8|48113.6|48106.6|48124|48117|47998.3|47991.3|1115
1760583600000|2025-10-16 03:00:00|48114.3|48107.3|48133.1|48126.1|48179|48172|48028.8|48021.8|1525
1760587200000|2025-10-16 04:00:00|48130.6|48123.6|48288.2|48281.2|48296.3|48289.3|48130.5|48123.5|1180
1760590800000|2025-10-16 05:00:00|48290.7|48283.7|48269.2|48262.2|48329.5|48322.5|48200.1|48193.1|1388
1760594400000|2025-10-16 06:00:00|48271.7|48264.7|48415.5|48408.5|48436.7|48429.7|48206.1|48199.1|3152
1760598000000|2025-10-16 07:00:00|48403|48396|48443.5|48436.5|48484.2|48477.2|48275.6|48268.6|2616
1760601600000|2025-10-16 08:00:00|48446|48439|48323.2|48316.2|48450.7|48443.7|48290.1|48283.1|926
1760605200000|2025-10-16 09:00:00|48325.7|48318.7|48408.2|48401.2|48438.7|48431.7|48321.2|48314.2|351
1760608800000|2025-10-16 10:00:00|48410.7|48403.7|48419.8|48412.8|48453.3|48446.3|48378.2|48371.2|453
1760612400000|2025-10-16 11:00:00|48414.8|48407.8|48441.5|48434.5|48473.8|48466.8|48395.5|48388.5|515
1760616000000|2025-10-16 12:00:00|48444|48437|48440.5|48433.5|48486.9|48479.9|48344.2|48337.2|1714
1760619600000|2025-10-16 13:00:00|48438|48431|48297.2|48290.2|48507.1|48500.1|48270.3|48263.3|2372
1760623200000|2025-10-16 14:00:00|48307.2|48300.2|48285.7|48278.7|48437|48430|48202.9|48195.9|1721
1760626800000|2025-10-16 15:00:00|48293.2|48286.2|48145.3|48138.3|48371|48364|48105.5|48098.5|2004
1760630400000|2025-10-16 16:00:00|48142.8|48135.8|48089.2|48082.2|48215.6|48208.6|47809|47802|2667
1760634000000|2025-10-16 17:00:00|48094.2|48087.2|48063|48056|48179|48172|47953.7|47946.7|1215
1760637600000|2025-10-16 18:00:00|48060.5|48053.5|47982|47975|48077.7|48070.7|47735.7|47728.7|2429
1760641200000|2025-10-16 19:00:00|47979.5|47972.5|47984.9|47977.9|48037.2|48030.2|47838.2|47831.2|1949
1760644800000|2025-10-16 20:00:00|47982.4|47975.4|48001.5|47971.5|48018.3|48011.3|47852.2|47845.2|553
1760648400000|2025-10-16 21:00:00|47990.8|47960.8|48010.4|47980.4|48012.2|47982.2|47968.4|47938.4|0
1760652000000|2025-10-16 22:00:00|47993|47963|47878.6|47863.6|48083.8|48068.8|47872.1|47857.1|100
1760655600000|2025-10-16 23:00:00|47876.9|47861.9|47765.3|47758.3|47915|47900|47644.2|47637.2|10315
1760659200000|2025-10-17 00:00:00|47764.7|47757.7|47873.1|47866.1|47938.3|47931.3|47671.8|47664.8|2947
1760662800000|2025-10-17 01:00:00|47875.6|47868.6|47899.8|47892.8|48149.8|48142.8|47852.9|47845.9|2049
1760666400000|2025-10-17 02:00:00|47899.7|47892.7|47832.1|47825.1|47935.5|47928.5|47789.3|47782.3|977
1760670000000|2025-10-17 03:00:00|47832.2|47825.2|47724|47717|47846.9|47839.9|47583.3|47576.3|2602
1760673600000|2025-10-17 04:00:00|47724.7|47717.7|47629.1|47622.1|47764|47757|47606.2|47599.2|1156
1760677200000|2025-10-17 05:00:00|47629.3|47622.3|47551.8|47544.8|47656.6|47649.6|47495.6|47488.6|1591
1760680800000|2025-10-17 06:00:00|47549.3|47542.3|47457.4|47450.4|47627.3|47620.3|47434.1|47427.1|2941
1760684400000|2025-10-17 07:00:00|47452.4|47445.4|47141.8|47134.8|47479|47472|46989.1|46982.1|7551
1760688000000|2025-10-17 08:00:00|47144.3|47137.3|47375.6|47368.6|47422.2|47415.2|47079.3|47072.3|2350
1760691600000|2025-10-17 09:00:00|47375.8|47368.8|47468.9|47461.9|47599.7|47592.7|47363.5|47356.5|1390
1760695200000|2025-10-17 10:00:00|47471.4|47464.4|47650.5|47643.5|47689.8|47682.8|47403.1|47396.1|1406
1760698800000|2025-10-17 11:00:00|47655.5|47648.5|47931.7|47924.7|48034|48027|47623.4|47616.4|3193
1760702400000|2025-10-17 12:00:00|47926.7|47919.7|47963.8|47956.8|48066.2|48059.2|47907.1|47900.1|1062
1760706000000|2025-10-17 13:00:00|47964|47957|48048|48041|48173.1|48166.1|47848.6|47841.6|2171
1760709600000|2025-10-17 14:00:00|48043|48036|47964.6|47957.6|48256.7|48249.7|47921|47914|3102
1760713200000|2025-10-17 15:00:00|47962.1|47955.1|48078.4|48071.4|48129.6|48122.6|47851.2|47844.2|1955
1760716800000|2025-10-17 16:00:00|48083.4|48076.4|48094.3|48087.3|48194.5|48187.5|48049.9|48042.9|1084
1760720400000|2025-10-17 17:00:00|48091.8|48084.8|48153|48146|48169.1|48162.1|48003|47996|904
1760724000000|2025-10-17 18:00:00|48150.5|48143.5|48184.5|48177.5|48233.1|48226.1|48150.5|48143.5|1027
1760727600000|2025-10-17 19:00:00|48182|48175|48219.8|48212.8|48265.4|48258.4|48181.2|48174.2|1654
1760731200000|2025-10-17 20:00:00|48222.3|48215.3|48262.1|48232.1|48264.6|48257.6|48196.7|48189.7|555
1760911200000|2025-10-19 22:00:00|48422.6|48407.6|48498.9|48483.9|48557.8|48542.8|48393.9|48378.9|558
1760914800000|2025-10-19 23:00:00|48501.4|48486.4|48476.1|48469.1|48573|48558|48323.9|48316.9|13270
1760918400000|2025-10-20 00:00:00|48471.1|48464.1|48743.1|48736.1|48831.9|48824.9|48293.7|48286.7|4254
1760922000000|2025-10-20 01:00:00|48745.6|48738.6|48918.9|48911.9|48961.5|48954.5|48734.6|48727.6|2137
1760925600000|2025-10-20 02:00:00|48916.4|48909.4|49008|49001|49038.8|49031.8|48868.2|48861.2|2109
1760929200000|2025-10-20 03:00:00|49007.9|49000.9|48900|48893|49037.1|49030.1|48872|48865|1424
1760932800000|2025-10-20 04:00:00|48902.5|48895.5|48963.7|48956.7|49031.4|49024.4|48886.2|48879.2|1496
1760936400000|2025-10-20 05:00:00|48961.2|48954.2|49105.7|49098.7|49118.1|49111.1|48945.2|48938.2|2143
1760940000000|2025-10-20 06:00:00|49103.2|49096.2|49225.5|49218.5|49298|49291|49021.7|49014.7|4699
1760943600000|2025-10-20 07:00:00|49228|49221|49281.3|49274.3|49301.9|49294.9|49192.9|49185.9|1738
1760947200000|2025-10-20 08:00:00|49278.8|49271.8|49107.7|49100.7|49301.5|49294.5|49063.6|49056.6|1484
1760950800000|2025-10-20 09:00:00|49107.5|49100.5|49267.2|49260.2|49281.7|49274.7|49068.7|49061.7|588
1760954400000|2025-10-20 10:00:00|49267.8|49260.8|49246.3|49239.3|49351.1|49344.1|49234.5|49227.5|787
1760958000000|2025-10-20 11:00:00|49247.2|49240.2|49357.2|49350.2|49388|49381|49236.2|49229.2|690
1760961600000|2025-10-20 12:00:00|49359.7|49352.7|49401.4|49394.4|49415.4|49408.4|49306.2|49299.2|1163
1760965200000|2025-10-20 13:00:00|49406.4|49399.4|49569.2|49562.2|49613|49606|49385.6|49378.6|3313
1760968800000|2025-10-20 14:00:00|49574.2|49567.2|49746.2|49739.2|49768|49761|49548.9|49541.9|2139
1760972400000|2025-10-20 15:00:00|49743.7|49736.7|49660.4|49653.4|49743.8|49736.8|49634.8|49627.8|1546
1760976000000|2025-10-20 16:00:00|49662.9|49655.9|49673.5|49666.5|49695.3|49688.3|49639.4|49632.4|688
1760979600000|2025-10-20 17:00:00|49671|49664|49689.7|49682.7|49727.6|49720.6|49671|49664|444
1760983200000|2025-10-20 18:00:00|49687.2|49680.2|49676.1|49669.1|49721.7|49714.7|49646.2|49639.2|439
1760986800000|2025-10-20 19:00:00|49671.1|49664.1|49633.7|49626.7|49692.8|49685.8|49627.1|49620.1|771
1760990400000|2025-10-20 20:00:00|49631.2|49624.2|49626.3|49596.3|49695.2|49688.2|49601.2|49593.8|645
1760994000000|2025-10-20 21:00:00|49622.6|49592.6|49635.8|49605.8|49636.9|49606.9|49620.8|49590.8|0
1760997600000|2025-10-20 22:00:00|49628.6|49598.6|49633.4|49618.4|49675.5|49660.5|49611.3|49595.1|88
1761001200000|2025-10-20 23:00:00|49633.3|49618.3|49822.2|49815.2|49832.6|49825.6|49630.8|49615.8|8289
1761004800000|2025-10-21 00:00:00|49821.5|49814.5|49808.6|49801.6|49825.4|49818.4|49469.1|49462.1|3845
1761008400000|2025-10-21 01:00:00|49808.7|49801.7|49894.6|49887.6|49936.3|49929.3|49728.9|49721.9|1923
1761012000000|2025-10-21 02:00:00|49897.1|49890.1|49896|49889|49977.9|49970.9|49828.7|49821.7|1135
1761015600000|2025-10-21 03:00:00|49898.5|49891.5|49672.4|49665.4|49962.6|49955.6|49508.4|49501.4|2395
1761019200000|2025-10-21 04:00:00|49671.6|49664.6|49439.7|49432.7|49732.4|49725.4|49247.3|49240.3|3731
1761022800000|2025-10-21 05:00:00|49437.2|49430.2|49360.1|49353.1|49604.5|49597.5|49150.2|49143.2|3370
1761026400000|2025-10-21 06:00:00|49362.6|49355.6|49138.8|49131.8|49388.5|49381.5|49092.9|49085.9|4904
1761030000000|2025-10-21 07:00:00|49141.3|49134.3|49169.5|49162.5|49224.7|49217.7|49101.3|49094.3|1749
1761033600000|2025-10-21 08:00:00|49172|49165|49217.6|49210.6|49270.9|49263.9|49100|49093|1771
1761037200000|2025-10-21 09:00:00|49220.1|49213.1|49359.5|49352.5|49398|49391|49220.1|49213.1|1022
1761040800000|2025-10-21 10:00:00|49360.1|49353.1|49454.2|49447.2|49500.5|49493.5|49339.7|49332.7|1163
1761044400000|2025-10-21 11:00:00|49453.7|49446.7|49529.1|49522.1|49561.5|49554.5|49438.7|49431.7|1390
1761048000000|2025-10-21 12:00:00|49529.9|49522.9|49489.9|49482.9|49543|49536|49426.3|49419.3|485
1761051600000|2025-10-21 13:00:00|49487.4|49480.4|49238|49231|49522.7|49515.7|49176.1|49169.1|3582
1761055200000|2025-10-21 14:00:00|49235.5|49228.5|49491.1|49484.1|49509.2|49502.2|49214.6|49207.6|2065
1761058800000|2025-10-21 15:00:00|49496.1|49489.1|49427|49420|49506.7|49499.7|49358.7|49351.7|1085
1761062400000|2025-10-21 16:00:00|49417|49410|49356.2|49349.2|49506.1|49499.1|49335.1|49328.1|971
1761066000000|2025-10-21 17:00:00|49358.7|49351.7|49418.8|49411.8|49424.3|49417.3|49300.8|49293.8|572
1761069600000|2025-10-21 18:00:00|49418.2|49411.2|49393|49386|49436.6|49429.6|49385.7|49378.7|293
1761073200000|2025-10-21 19:00:00|49388|49381|49329.2|49322.2|49393|49386|49306|49299|1315
1761076800000|2025-10-21 20:00:00|49331.7|49324.7|49357.2|49327.2|49360.4|49348.5|49273.9|49266.9|258
1761080400000|2025-10-21 21:00:00|49358.3|49328.3|49367.3|49337.3|49373.8|49343.8|49343.2|49313.2|0
1761084000000|2025-10-21 22:00:00|49384.4|49354.4|49389.9|49374.9|49398.6|49383.6|49326.1|49311.1|50
1761087600000|2025-10-21 23:00:00|49394.9|49379.9|49235.8|49228.8|49394.9|49379.9|49230.8|49223.8|6651
1761091200000|2025-10-22 00:00:00|49240.8|49233.8|48691.8|48684.8|49305|49298|48659.6|48652.6|4812
1761094800000|2025-10-22 01:00:00|48692.2|48685.2|48964.3|48957.3|48997.1|48990.1|48637.9|48630.9|1724
1761098400000|2025-10-22 02:00:00|48966.8|48959.8|49085.1|49078.1|49141.8|49134.8|48959.8|48952.8|1085
1761102000000|2025-10-22 03:00:00|49085.7|49078.7|49349.6|49342.6|49374.3|49367.3|49028.8|49021.8|2053
1761105600000|2025-10-22 04:00:00|49347.1|49340.1|49415.4|49408.4|49445.7|49438.7|49289.6|49282.6|1269
1761109200000|2025-10-22 05:00:00|49417.9|49410.9|49337.9|49330.9|49434.9|49427.9|49246.1|49239.1|975
1761112800000|2025-10-22 06:00:00|49340.4|49333.4|49261.2|49254.2|49913.3|49906.3|49192.2|49185.2|7791
1761116400000|2025-10-22 07:00:00|49263.7|49256.7|49255.7|49248.7|49275.6|49268.6|49127|49120|1397
1761120000000|2025-10-22 08:00:00|49253.2|49246.2|49030.2|49023.2|49264.4|49257.4|48978.5|48971.5|1797
1761123600000|2025-10-22 09:00:00|49029.9|49022.9|49104.3|49097.3|49123|49116|48926.3|48919.3|969
1761127200000|2025-10-22 10:00:00|49106.8|49099.8|49048|49041|49130.6|49123.6|49042.9|49035.9|430
1761130800000|2025-10-22 11:00:00|49045.5|49038.5|48902.7|48895.7|49067.2|49060.2|48874|48867|1292
1761134400000|2025-10-22 12:00:00|48905.2|48898.2|48971|48964|49002.1|48995.1|48894|48887|605
1761138000000|2025-10-22 13:00:00|48968.5|48961.5|49091|49084|49133.1|49126.1|48934.1|48927.1|1515
1761141600000|2025-10-22 14:00:00|49088.5|49081.5|48976.5|48969.5|49122.2|49115.2|48787.6|48780.6|2195
1761145200000|2025-10-22 15:00:00|48981.5|48974.5|48802.7|48795.7|49002.7|48995.7|48719.4|48712.4|1559
1761148800000|2025-10-22 16:00:00|48805.2|48798.2|48716.5|48709.5|48823.2|48816.2|48426.1|48419.1|2979
1761152400000|2025-10-22 17:00:00|48714|48707|48524.9|48517.9|48752|48745|48418.5|48411.5|1258
1761156000000|2025-10-22 18:00:00|48519.9|48512.9|48652.9|48645.9|48662.2|48655.2|48435.1|48428.1|911
1761159600000|2025-10-22 19:00:00|48650.4|48643.4|48786.1|48779.1|48805.4|48798.4|48609.5|48602.5|1508
1761163200000|2025-10-22 20:00:00|48785.4|48778.4|48800.5|48770.5|48818.5|48811.5|48735|48728|471
1761166800000|2025-10-22 21:00:00|48799.2|48769.2|48773.9|48743.9|48802.5|48772.5|48769.6|48739.6|0
1761170400000|2025-10-22 22:00:00|48768.8|48738.8|48787.6|48772.6|48798.8|48783.8|48731.6|48716.6|85
1761174000000|2025-10-22 23:00:00|48790.1|48775.1|48667.5|48660.5|48813.6|48798.6|48620.6|48613.6|8221
1761177600000|2025-10-23 00:00:00|48667.7|48660.7|48638.7|48631.7|48725.2|48718.2|48420|48413|4082
1761181200000|2025-10-23 01:00:00|48633.7|48626.7|48690.2|48683.2|48784.2|48777.2|48578.2|48571.2|1523
1761184800000|2025-10-23 02:00:00|48687.7|48680.7|48684.8|48677.8|48740.9|48733.9|48594.6|48587.6|575
1761188400000|2025-10-23 03:00:00|48687.3|48680.3|48680.1|48673.1|48749.9|48742.9|48611.7|48604.7|614
1761192000000|2025-10-23 04:00:00|48682.6|48675.6|48500.6|48493.6|48705.8|48698.8|48494.1|48487.1|1121
1761195600000|2025-10-23 05:00:00|48503.1|48496.1|48678.5|48671.5|48683.2|48676.2|48450.4|48443.4|1427
1761199200000|2025-10-23 06:00:00|48676|48669|48709.2|48702.2|48723.8|48716.8|48614.4|48607.4|2596
1761202800000|2025-10-23 07:00:00|48719.2|48712.2|48732.4|48725.4|48801|48794|48664.5|48657.5|846
1761206400000|2025-10-23 08:00:00|48742.4|48735.4|48779|48772|48796.8|48789.8|48701.3|48694.3|765
1761210000000|2025-10-23 09:00:00|48779.1|48772.1|48742.4|48735.4|48836.3|48829.3|48680|48673|1057
1761213600000|2025-10-23 10:00:00|48744.9|48737.9|48813.4|48806.4|48815.3|48808.3|48714.5|48707.5|605
1761217200000|2025-10-23 11:00:00|48805.9|48798.9|48660.3|48653.3|48830.1|48823.1|48648.5|48641.5|276
1761220800000|2025-10-23 12:00:00|48661.6|48654.6|48655.8|48648.8|48680.1|48673.1|48561.4|48554.4|1156
1761224400000|2025-10-23 13:00:00|48650.8|48643.8|48906.1|48899.1|48961.9|48954.9|48563.2|48556.2|2534
1761228000000|2025-10-23 14:00:00|48908.6|48901.6|48875|48868|48940.5|48933.5|48779.2|48772.2|1076
1761231600000|2025-10-23 15:00:00|48872.5|48865.5|48948.3|48941.3|48985.2|48978.2|48836.6|48829.6|1194
1761235200000|2025-10-23 16:00:00|48943.3|48936.3|48959.9|48952.9|48987.7|48980.7|48919.7|48912.7|398
1761238800000|2025-10-23 17:00:00|48960.3|48953.3|49039.3|49032.3|49045.4|49038.4|48874.1|48867.1|1375
1761242400000|2025-10-23 18:00:00|49039.6|49032.6|49034.2|49027.2|49049.9|49042.9|48990.5|48983.5|843
1761246000000|2025-10-23 19:00:00|49036.7|49029.7|48963.6|48956.6|49044.4|49037.4|48942.1|48935.1|706
1761249600000|2025-10-23 20:00:00|48966.1|48959.1|48976.4|48946.4|48998.9|48991.9|48942.4|48935.4|304
1761253200000|2025-10-23 21:00:00|48975.3|48945.3|48994.5|48964.5|48996|48966|48975.2|48945.2|1
1761256800000|2025-10-23 22:00:00|48985.5|48955.5|49044.3|49029.3|49059.4|49044.4|48936.7|48921.7|68
1761260400000|2025-10-23 23:00:00|49041.8|49026.8|49127.9|49120.9|49135.4|49128.4|49016.1|49001.1|6035
1761264000000|2025-10-24 00:00:00|49137.9|49130.9|49188.5|49181.5|49291.8|49284.8|48976.9|48969.9|2990
1761267600000|2025-10-24 01:00:00|49186|49179|49339.9|49332.9|49354.4|49347.4|49179.6|49172.6|1973
1761271200000|2025-10-24 02:00:00|49342.4|49335.4|49299.8|49292.8|49375.5|49368.5|49277.8|49270.8|991
1761274800000|2025-10-24 03:00:00|49297.3|49290.3|49375|49368|49455|49448|49265|49258|928
1761278400000|2025-10-24 04:00:00|49372.5|49365.5|49353.5|49346.5|49436.3|49429.3|49346.9|49339.9|975
1761282000000|2025-10-24 05:00:00|49351|49344|49296.3|49289.3|49418|49411|49249.1|49242.1|1280
1761285600000|2025-10-24 06:00:00|49293.8|49286.8|49276.5|49269.5|49361.5|49354.5|49268.6|49261.6|2119
1761289200000|2025-10-24 07:00:00|49279|49272|49178.5|49171.5|49279|49272|49124.9|49117.9|1453
1761292800000|2025-10-24 08:00:00|49176|49169|49282.1|49275.1|49306.3|49299.3|49163.1|49156.1|779
1761296400000|2025-10-24 09:00:00|49279.6|49272.6|49394.7|49387.7|49407.9|49400.9|49276.9|49269.9|643
1761300000000|2025-10-24 10:00:00|49392.2|49385.2|49357.8|49350.8|49416.5|49409.5|49344.9|49337.9|389
1761303600000|2025-10-24 11:00:00|49355.3|49348.3|49363.8|49356.8|49396.9|49389.9|49343.5|49336.5|383
1761307200000|2025-10-24 12:00:00|49361.3|49354.3|49433.2|49426.2|49538.5|49531.5|49297.1|49290.1|1591
1761310800000|2025-10-24 13:00:00|49435.7|49428.7|49588.8|49581.8|49639.6|49632.6|49435.5|49428.5|1401
1761314400000|2025-10-24 14:00:00|49591.3|49584.3|49461.4|49454.4|49609.7|49602.7|49407.9|49400.9|1192
1761318000000|2025-10-24 15:00:00|49458.9|49451.9|49556|49549|49592.2|49585.2|49437.1|49430.1|961
1761321600000|2025-10-24 16:00:00|49561|49554|49506.7|49499.7|49569.2|49562.2|49470.4|49463.4|411
1761325200000|2025-10-24 17:00:00|49504.2|49497.2|49550|49543|49550.8|49543.8|49485.2|49478.2|322
1761328800000|2025-10-24 18:00:00|49547.5|49540.5|49536.3|49529.3|49550.3|49543.3|49523.1|49516.1|81