1642118400000|2022-01-14 00:00:00|36166|36142|36159|36135|36177|36153|36089|36065|0
1642122000000|2022-01-14 01:00:00|36158|36134|36110|36086|36179|36155|36097|36073|0
1642125600000|2022-01-14 02:00:00|36111|36087|36145|36121|36149|36125|36061.5|36037.5|0
1642129200000|2022-01-14 03:00:00|36147|36123|36113|36089|36159.5|36135.5|36093.5|36069.5|0
1642132800000|2022-01-14 04:00:00|36116|36092|36153.5|36129.5|36177|36153|36116|36092|0
1642136400000|2022-01-14 05:00:00|36154|36130|36170|36146|36172.5|36148.5|36137|36113|0
1642140000000|2022-01-14 06:00:00|36169|36145|36205|36181|36224|36200|36156|36132|0
1642143600000|2022-01-14 07:00:00|36215.5|36191.5|36161.5|36137.5|36231.5|36207.5|36153|36129|0
1642147200000|2022-01-14 08:00:00|36165.5|36141.5|36166.5|36142.5|36238.5|36214.5|36144.5|36120.5|0
1642150800000|2022-01-14 09:00:00|36165|36141|36215|36191|36251|36227|36160|36136|0
1642154400000|2022-01-14 10:00:00|36217|36193|36214|36190|36223.5|36199.5|36174|36150|0
1642158000000|2022-01-14 11:00:00|36214.5|36190.5|36150|36126|36237.5|36213.5|36140.5|36116.5|0
1642161600000|2022-01-14 12:00:00|36146.5|36122.5|35926|35902|36148.5|36124.5|35921.5|35897.5|0
1642165200000|2022-01-14 13:00:00|35930|35906|35839|35815|35942.5|35918.5|35802.5|35778.5|0
1642168800000|2022-01-14 14:00:00|35834|35810|35975|35951|35975.5|35951.5|35716.5|35692.5|0
1642172400000|2022-01-14 15:00:00|35974|35950|35866.4|35842.4|35989|35965|35815.9|35791.9|0
1642176000000|2022-01-14 16:00:00|35864.4|35840.4|35874.9|35850.9|35904.9|35880.9|35739.4|35715.4|0
1642179600000|2022-01-14 17:00:00|35874.4|35850.4|35695.4|35671.4|35895.9|35871.9|35682.4|35658.4|0
1642183200000|2022-01-14 18:00:00|35692.9|35668.9|35759.4|35735.4|35773.4|35749.4|35652.4|35628.4|0
1642186800000|2022-01-14 19:00:00|35758.9|35734.9|35773.4|35749.4|35822.4|35798.4|35725.9|35701.9|0
1642190400000|2022-01-14 20:00:00|35774.4|35750.4|35918.2|35894.2|35952.2|35928.2|35774.4|35750.4|0
1642194000000|2022-01-14 21:00:00|35926.2|35902.2|35982.2|35958.2|35990.2|35966.2|35920.7|35896.7|0
1642230000000|2022-01-15 07:00:00|35953.7|35929.7|35953.7|35929.7|35953.7|35929.7|35953.7|35929.7|0
1642233600000|2022-01-15 08:00:00|35955.7|35931.7|35954.3|35930.3|35955.7|35931.7|35954.3|35930.3|0
1642237200000|2022-01-15 09:00:00|35942.3|35918.3|35939.6|35915.6|35942.3|35918.3|35939.6|35915.6|0
1642244400000|2022-01-15 11:00:00|35941.9|35917.9|35941.9|35917.9|35941.9|35917.9|35941.9|35917.9|0
1642248000000|2022-01-15 12:00:00|35940.4|35916.4|35939.9|35915.9|35940.4|35916.4|35939.9|35915.9|0
1642251600000|2022-01-15 13:00:00|35940.1|35916.1|35940.1|35916.1|35940.1|35916.1|35940.1|35916.1|0
1642258800000|2022-01-15 15:00:00|35938.9|35914.9|35938.9|35914.9|35938.9|35914.9|35938.9|35914.9|0
1642262400000|2022-01-15 16:00:00|35943.3|35919.3|35943.3|35919.3|35943.3|35919.3|35943.3|35919.3|0
1642266000000|2022-01-15 17:00:00|35943.5|35919.5|35943.5|35919.5|35943.5|35919.5|35943.5|35919.5|0
1642269600000|2022-01-15 18:00:00|35931.8|35907.8|35913.3|35889.3|35931.8|35907.8|35913.2|35889.2|0
1642273200000|2022-01-15 19:00:00|35912.1|35888.1|35912.1|35888.1|35912.1|35888.1|35912.1|35888.1|0
1642276800000|2022-01-15 20:00:00|35912.7|35888.7|35925|35901|35925|35901|35912.7|35888.7|0
1642280400000|2022-01-15 21:00:00|35925.6|35901.6|35928.8|35904.8|35928.8|35904.8|35925.6|35901.6|0
1642284000000|2022-01-15 22:00:00|35930.5|35906.5|35931.1|35907.1|35931.1|35907.1|35930.5|35906.5|0
1642305600000|2022-01-16 04:00:00|35932|35908|35932|35908|35932|35908|35932|35908|0
1642316400000|2022-01-16 07:00:00|35943.6|35919.6|35968.1|35944.1|35970.6|35946.6|35942.5|35918.5|0
1642320000000|2022-01-16 08:00:00|35962.3|35938.3|35959.7|35935.7|35962.9|35938.9|35959.7|35935.7|0
1642323600000|2022-01-16 09:00:00|35958|35934|35952.7|35928.7|35958|35934|35952.7|35928.7|0
1642327200000|2022-01-16 10:00:00|35953.9|35929.9|35945.2|35921.2|35953.9|35929.9|35945.2|35921.2|0
1642330800000|2022-01-16 11:00:00|35945.1|35921.1|35946.1|35922.1|35946.1|35922.1|35945.1|35921.1|0
1642334400000|2022-01-16 12:00:00|35945.5|35921.5|35946.4|35922.4|35946.4|35922.4|35945.5|35921.5|0
1642341600000|2022-01-16 14:00:00|35946.1|35922.1|35946.1|35922.1|35946.1|35922.1|35946.1|35922.1|0
1642352400000|2022-01-16 17:00:00|35945.8|35921.8|35945.8|35921.8|35945.8|35921.8|35945.8|35921.8|0
1642356000000|2022-01-16 18:00:00|35944.8|35920.8|35944.2|35920.2|35944.8|35920.8|35944.2|35920.2|0
1642359600000|2022-01-16 19:00:00|35944.1|35920.1|35944.1|35920.1|35944.1|35920.1|35944.1|35920.1|0
1642363200000|2022-01-16 20:00:00|35944.9|35920.9|35945.8|35921.8|35945.8|35921.8|35944.9|35920.9|0
1642366800000|2022-01-16 21:00:00|35946|35922|35946|35922|35946|35922|35946|35922|0
1642370400000|2022-01-16 22:00:00|35950.4|35926.4|35950.5|35926.5|35950.5|35926.5|35950.4|35926.4|0
1642374000000|2022-01-16 23:00:00|35982|35958|35943.7|35919.7|36034.7|36010.7|35928.2|35904.2|0
1642377600000|2022-01-17 00:00:00|35943.2|35919.2|35906.2|35882.2|35963.2|35939.2|35883.2|35859.2|0
1642381200000|2022-01-17 01:00:00|35904.7|35880.7|35893.2|35869.2|35910.2|35886.2|35863.7|35839.7|0
1642384800000|2022-01-17 02:00:00|35898.7|35874.7|35864.2|35840.2|35902.7|35878.7|35840.7|35816.7|0
1642388400000|2022-01-17 03:00:00|35864.7|35840.7|35911.2|35887.2|35927.7|35903.7|35861.7|35837.7|0
1642392000000|2022-01-17 04:00:00|35912.2|35888.2|35873.2|35849.2|35920.2|35896.2|35869.7|35845.7|0
1642395600000|2022-01-17 05:00:00|35873.7|35849.7|35863.7|35839.7|35887.7|35863.7|35857.7|35833.7|0
1642399200000|2022-01-17 06:00:00|35866.7|35842.7|35905.7|35881.7|35917.2|35893.2|35851.7|35827.7|0
1642402800000|2022-01-17 07:00:00|35903.2|35879.2|35939.2|35915.2|35956.7|35932.7|35876.2|35852.2|0
1642406400000|2022-01-17 08:00:00|35937.7|35913.7|35962.7|35938.7|35974.7|35950.7|35895.2|35871.2|0
1642410000000|2022-01-17 09:00:00|35962.2|35938.2|35976.7|35952.7|35997.7|35973.7|35934.2|35910.2|0
1642413600000|2022-01-17 10:00:00|35978.7|35954.7|35979.2|35955.2|36016.2|35992.2|35977.7|35953.7|0
1642417200000|2022-01-17 11:00:00|35979.7|35955.7|35989.7|35965.7|35996.7|35972.7|35957.2|35933.2|0
1642420800000|2022-01-17 12:00:00|35989.2|35965.2|35981.7|35957.7|35995.7|35971.7|35968.2|35944.2|0
1642424400000|2022-01-17 13:00:00|35981.2|35957.2|35942.7|35918.7|35991.7|35967.7|35931.2|35907.2|0
1642428000000|2022-01-17 14:00:00|35943.2|35919.2|35969.7|35945.7|35971.7|35947.7|35921.7|35897.7|0
1642431600000|2022-01-17 15:00:00|35972.7|35948.7|35970.2|35946.2|35990.2|35966.2|35957.2|35933.2|0
1642435200000|2022-01-17 16:00:00|35969.7|35945.7|35935.7|35911.7|35977.2|35953.2|35935.2|35911.2|0
1642438800000|2022-01-17 17:00:00|35937.2|35913.2|35968.7|35944.7|35973.2|35949.2|35936.2|35912.2|0
1642442400000|2022-01-17 18:00:00|35962.3|35938.3|35960.7|35936.7|35971.6|35947.6|35956.1|35932.1|0
1642446000000|2022-01-17 19:00:00|35960.4|35936.4|35960.7|35936.7|35963|35939|35954.7|35930.7|0
1642449600000|2022-01-17 20:00:00|35960.6|35936.6|35950.3|35926.3|35961.7|35937.7|35948.4|35924.4|0
1642453200000|2022-01-17 21:00:00|35950.8|35926.8|35949.8|35925.8|35951.9|35927.9|35948.7|35924.7|0
1642456800000|2022-01-17 22:00:00|35949.7|35925.7|35964.3|35940.3|35968.7|35944.7|35949.5|35925.5|0
1642460400000|2022-01-17 23:00:00|35980.7|35956.7|35958.7|35934.7|35986.7|35962.7|35906.7|35882.7|0
1642464000000|2022-01-18 00:00:00|35960.7|35936.7|35987.2|35963.2|35989.2|35965.2|35939.7|35915.7|0
1642467600000|2022-01-18 01:00:00|35986.7|35962.7|35979.7|35955.7|35992.7|35968.7|35947.7|35923.7|0
1642471200000|2022-01-18 02:00:00|35979.2|35955.2|35990.7|35966.7|35997.7|35973.7|35954.7|35930.7|0
1642474800000|2022-01-18 03:00:00|35989.7|35965.7|35897.2|35873.2|35995.7|35971.7|35876.7|35852.7|0
1642478400000|2022-01-18 04:00:00|35898.7|35874.7|35854.2|35830.2|35915.2|35891.2|35796.2|35772.2|0
1642482000000|2022-01-18 05:00:00|35855.7|35831.7|35857.7|35833.7|35872.7|35848.7|35834.7|35810.7|0
1642485600000|2022-01-18 06:00:00|35856.7|35832.7|35859.7|35835.7|35884.7|35860.7|35849.2|35825.2|0
1642489200000|2022-01-18 07:00:00|35858.7|35834.7|35854.7|35830.7|35886.7|35862.7|35803.7|35779.7|0
1642492800000|2022-01-18 08:00:00|35852.7|35828.7|35720.2|35696.2|35852.7|35828.7|35672.7|35648.7|0
1642496400000|2022-01-18 09:00:00|35726.2|35702.2|35653.7|35629.7|35736.7|35712.7|35593.7|35569.7|0
1642500000000|2022-01-18 10:00:00|35654.7|35630.7|35682.7|35658.7|35705.7|35681.7|35646.7|35622.7|0
1642503600000|2022-01-18 11:00:00|35684.7|35660.7|35679.7|35655.7|35692.2|35668.2|35635.7|35611.7|0
1642507200000|2022-01-18 12:00:00|35683.7|35659.7|35676.7|35652.7|35710.2|35686.2|35637.2|35613.2|0
1642510800000|2022-01-18 13:00:00|35676.2|35652.2|35639.2|35615.2|35677.7|35653.7|35599.2|35575.2|0
1642514400000|2022-01-18 14:00:00|35639.7|35615.7|35383.7|35359.7|35648.7|35624.7|35335.2|35311.2|0
1642518000000|2022-01-18 15:00:00|35364.7|35340.7|35381.7|35357.7|35451.2|35427.2|35330.2|35306.2|0
1642521600000|2022-01-18 16:00:00|35384.2|35360.2|35427.2|35403.2|35463.2|35439.2|35326.7|35302.7|0
1642525200000|2022-01-18 17:00:00|35426.7|35402.7|35282.4|35258.4|35435.2|35411.2|35277.4|35253.4|0
1642528800000|2022-01-18 18:00:00|35280.4|35256.4|35437.4|35413.4|35444.9|35420.9|35273.4|35249.4|0
1642532400000|2022-01-18 19:00:00|35436.9|35412.9|35508.9|35484.9|35536.4|35512.4|35410.4|35386.4|0
1642536000000|2022-01-18 20:00:00|35512.4|35488.4|35404.9|35380.9|35515.4|35491.4|35317.9|35293.9|0
1642539600000|2022-01-18 21:00:00|35400.4|35376.4|35424.5|35400.5|35429.1|35405.1|35366.1|35342.1|0
1642543200000|2022-01-18 22:00:00|35422.1|35398.1|35419.7|35395.7|35424.2|35400.2|35419.2|35395.2|0
1642546800000|2022-01-18 23:00:00|35441.6|35417.6|35372.1|35348.1|35453.6|35429.6|35368.6|35344.6|0
1642550400000|2022-01-19 00:00:00|35371.6|35347.6|35363.6|35339.6|35408.6|35384.6|35339.6|35315.6|0
1642554000000|2022-01-19 01:00:00|35368.6|35344.6|35387.1|35363.1|35459.6|35435.6|35366.6|35342.6|0
1642557600000|2022-01-19 02:00:00|35388.1|35364.1|35366.1|35342.1|35441.1|35417.1|35332.6|35308.6|0
1642561200000|2022-01-19 03:00:00|35367.6|35343.6|35277.6|35253.6|35368.6|35344.6|35260.6|35236.6|0
1642564800000|2022-01-19 04:00:00|35278.6|35254.6|35207.1|35183.1|35300.6|35276.6|35201.6|35177.6|0
1642568400000|2022-01-19 05:00:00|35209.6|35185.6|35204.6|35180.6|35224.6|35200.6|35181.6|35157.6|0
1642572000000|2022-01-19 06:00:00|35203.6|35179.6|35204.1|35180.1|35244.1|35220.1|35184.6|35160.6|0
1642575600000|2022-01-19 07:00:00|35204.6|35180.6|35191.6|35167.6|35215.1|35191.1|35163.6|35139.6|0
1642579200000|2022-01-19 08:00:00|35188.6|35164.6|35352.6|35328.6|35369.6|35345.6|35146.6|35122.6|0
1642582800000|2022-01-19 09:00:00|35352.1|35328.1|35426.1|35402.1|35439.1|35415.1|35299.1|35275.1|0
1642586400000|2022-01-19 10:00:00|35426.6|35402.6|35453.1|35429.1|35453.1|35429.1|35398.1|35374.1|0
1642590000000|2022-01-19 11:00:00|35452.6|35428.6|35463.6|35439.6|35477.6|35453.6|35396.6|35372.6|0
1642593600000|2022-01-19 12:00:00|35462.1|35438.1|35464.1|35440.1|35485.1|35461.1|35425.1|35401.1|0
1642597200000|2022-01-19 13:00:00|35463.6|35439.6|35525.1|35501.1|35533.1|35509.1|35453.6|35429.6|0
1642600800000|2022-01-19 14:00:00|35527.1|35503.1|35520.1|35496.1|35557.1|35533.1|35421.6|35397.6|0
1642604400000|2022-01-19 15:00:00|35528.6|35504.6|35358.1|35334.1|35532.6|35508.6|35281.1|35257.1|0
1642608000000|2022-01-19 16:00:00|35353.1|35329.1|35432.1|35408.1|35434.1|35410.1|35271.1|35247.1|0
1642611600000|2022-01-19 17:00:00|35430.6|35406.6|35443.5|35419.5|35518.1|35494.1|35378.5|35354.5|0
1642615200000|2022-01-19 18:00:00|35451|35427|35325|35301|35463|35439|35313|35289|0
1642618800000|2022-01-19 19:00:00|35323.5|35299.5|35252.5|35228.5|35336.5|35312.5|35172.5|35148.5|0
1642622400000|2022-01-19 20:00:00|35254.5|35230.5|35042.3|35018.3|35306.5|35282.5|35024.3|35000.3|0
1642626000000|2022-01-19 21:00:00|35036.1|35012.1|35063|35039|35079.6|35055.6|35006.1|34982.1|0
1642629600000|2022-01-19 22:00:00|35067.8|35043.8|35062.2|35038.2|35067.8|35043.8|35040.5|35016.5|0
1642633200000|2022-01-19 23:00:00|35065.6|35041.6|34995.6|34971.6|35088.1|35064.1|34991.1|34967.1|0
1642636800000|2022-01-20 00:00:00|34997.1|34973.1|35068.6|35044.6|35100.6|35076.6|34997.1|34973.1|0
1642640400000|2022-01-20 01:00:00|35070.1|35046.1|35058.6|35034.6|35099.6|35075.6|34982.6|34958.6|0
1642644000000|2022-01-20 02:00:00|35059.1|35035.1|35074.6|35050.6|35105.6|35081.6|35057.1|35033.1|0
1642647600000|2022-01-20 03:00:00|35075.1|35051.1|35170.6|35146.6|35175.1|35151.1|35065.6|35041.6|0
1642651200000|2022-01-20 04:00:00|35171.1|35147.1|35172.1|35148.1|35194.6|35170.6|35167.1|35143.1|0
1642654800000|2022-01-20 05:00:00|35171.6|35147.6|35158.6|35134.6|35202.6|35178.6|35146.1|35122.1|0
1642658400000|2022-01-20 06:00:00|35161.6|35137.6|35219.6|35195.6|35226.6|35202.6|35153.6|35129.6|0
1642662000000|2022-01-20 07:00:00|35218.6|35194.6|35169.1|35145.1|35249.6|35225.6|35165.1|35141.1|0
1642665600000|2022-01-20 08:00:00|35171.1|35147.1|35136.1|35112.1|35188.1|35164.1|35087.1|35063.1|0
1642669200000|2022-01-20 09:00:00|35138.6|35114.6|35133.6|35109.6|35151.1|35127.1|35062.6|35038.6|0
1642672800000|2022-01-20 10:00:00|35132.6|35108.6|35162.1|35138.1|35166.6|35142.6|35125.1|35101.1|0
1642676400000|2022-01-20 11:00:00|35161.6|35137.6|35177.6|35153.6|35213.1|35189.1|35135.6|35111.6|0
1642680000000|2022-01-20 12:00:00|35179.1|35155.1|35152.6|35128.6|35207.6|35183.6|35131.1|35107.1|0
1642683600000|2022-01-20 13:00:00|35149.1|35125.1|35161.6|35137.6|35193.1|35169.1|35127.6|35103.6|0
1642687200000|2022-01-20 14:00:00|35163.1|35139.1|35379.6|35355.6|35406.1|35382.1|35123.6|35099.6|0
1642690800000|2022-01-20 15:00:00|35382.1|35358.1|35456.4|35432.4|35475.9|35451.9|35279.9|35255.9|0
1642694400000|2022-01-20 16:00:00|35457.4|35433.4|35426.4|35402.4|35502.9|35478.9|35392.4|35368.4|0
1642698000000|2022-01-20 17:00:00|35429.4|35405.4|35352.8|35328.8|35450.9|35426.9|35341.8|35317.8|0
1642701600000|2022-01-20 18:00:00|35349.3|35325.3|35263|35239|35350.3|35326.3|35255.5|35231.5|0
1642705200000|2022-01-20 19:00:00|35263.5|35239.5|35169|35145|35355.5|35331.5|35152|35128|0
1642708800000|2022-01-20 20:00:00|35167.5|35143.5|34718.4|34694.4|35204.5|35180.5|34679.9|34655.9|0
1642712400000|2022-01-20 21:00:00|34727.9|34703.9|34657.6|34633.6|34781.4|34757.4|34536.9|34512.9|0
1642716000000|2022-01-20 22:00:00|34656.2|34632.2|34672.7|34648.7|34707.3|34683.3|34637.7|34613.7|0
1642719600000|2022-01-20 23:00:00|34684.4|34660.4|34710.4|34686.4|34732.4|34708.4|34626.9|34602.9|0
1642723200000|2022-01-21 00:00:00|34712.4|34688.4|34660.9|34636.9|34730.4|34706.4|34636.4|34612.4|0
1642726800000|2022-01-21 01:00:00|34660.4|34636.4|34654.9|34630.9|34711.4|34687.4|34563.9|34539.9|0
1642730400000|2022-01-21 02:00:00|34653.9|34629.9|34578.4|34554.4|34697.4|34673.4|34469.4|34445.4|0
1642734000000|2022-01-21 03:00:00|34578.9|34554.9|34607.9|34583.9|34610.9|34586.9|34515.9|34491.9|0
1642737600000|2022-01-21 04:00:00|34609.4|34585.4|34629.4|34605.4|34689.9|34665.9|34607.9|34583.9|0
1642741200000|2022-01-21 05:00:00|34627.4|34603.4|34702.4|34678.4|34720.9|34696.9|34623.4|34599.4|0
1642744800000|2022-01-21 06:00:00|34701.9|34677.9|34729.4|34705.4|34770.4|34746.4|34658.4|34634.4|0
1642748400000|2022-01-21 07:00:00|34724.4|34700.4|34769.9|34745.9|34815.9|34791.9|34676.4|34652.4|0
1642752000000|2022-01-21 08:00:00|34759.4|34735.4|34781.9|34757.9|34801.4|34777.4|34677.4|34653.4|0
1642755600000|2022-01-21 09:00:00|34781.4|34757.4|34787.4|34763.4|34801.4|34777.4|34704.4|34680.4|0
1642759200000|2022-01-21 10:00:00|34786.9|34762.9|34801.9|34777.9|34815.4|34791.4|34747.4|34723.4|0
1642762800000|2022-01-21 11:00:00|34800.9|34776.9|34698.9|34674.9|34800.9|34776.9|34652.4|34628.4|0
1642766400000|2022-01-21 12:00:00|34698.4|34674.4|34635.9|34611.9|34706.4|34682.4|34600.9|34576.9|0
1642770000000|2022-01-21 13:00:00|34640.4|34616.4|34639.4|34615.4|34682.9|34658.9|34614.4|34590.4|0
1642773600000|2022-01-21 14:00:00|34639.9|34615.9|34661.9|34637.9|34790.9|34766.9|34555.9|34531.9|0
1642777200000|2022-01-21 15:00:00|34659.9|34635.9|34795.2|34771.2|34863.2|34839.2|34458.2|34434.2|0
1642780800000|2022-01-21 16:00:00|34802.2|34778.2|34673.2|34649.2|34907.2|34883.2|34608.2|34584.2|0
1642784400000|2022-01-21 17:00:00|34667.2|34643.2|34547.7|34523.7|34675.7|34651.7|34504.2|34480.2|0
1642788000000|2022-01-21 18:00:00|34544.2|34520.2|34522.7|34498.7|34636.7|34612.7|34462.7|34438.7|0
1642791600000|2022-01-21 19:00:00|34520.7|34496.7|34351.7|34327.7|34597.2|34573.2|34347.2|34323.2|0
1642795200000|2022-01-21 20:00:00|34355.2|34331.2|34271.8|34247.8|34448.8|34424.8|34237.3|34213.3|0
1642798800000|2022-01-21 21:00:00|34257.8|34233.8|34237.5|34213.5|34300.3|34276.3|34230.8|34206.8|0
1642834800000|2022-01-22 07:00:00|34254.8|34230.8|34157.8|34127.8|34257.8|34230.8|34157.8|34127.8|0
1642838400000|2022-01-22 08:00:00|34157.5|34127.5|34174.3|34146.3|34178.5|34148.5|34157.5|34127.5|0
1642842000000|2022-01-22 09:00:00|34174.9|34146.9|34187.5|34159.5|34187.9|34159.9|34174.4|34146.4|0
1642845600000|2022-01-22 10:00:00|34187.3|34159.3|34183.7|34155.7|34187.9|34159.9|34183.7|34155.7|0
1642849200000|2022-01-22 11:00:00|34181.4|34153.4|34182.4|34154.4|34182.4|34154.4|34181.2|34153.2|0
1642852800000|2022-01-22 12:00:00|34182.6|34154.6|34206.9|34178.9|34210.9|34182.9|34182.6|34154.6|0
1642856400000|2022-01-22 13:00:00|34206.4|34178.4|34212.2|34184.2|34217.4|34189.4|34203|34175|0
1642860000000|2022-01-22 14:00:00|34214.1|34186.1|34211.8|34183.8|34214.1|34186.1|34211.7|34183.7|0
1642863600000|2022-01-22 15:00:00|34211.6|34183.6|34211.6|34183.6|34211.6|34183.6|34211.6|34183.6|0
1642867200000|2022-01-22 16:00:00|34211.1|34183.1|34212.2|34184.2|34212.2|34184.2|34211.1|34183.1|0
1642870800000|2022-01-22 17:00:00|34211.6|34183.6|34211.6|34183.6|34211.6|34183.6|34211.6|34183.6|0
1642874400000|2022-01-22 18:00:00|34198|34170|34135.5|34107.5|34198|34170|34135.2|34107.2|0
1642878000000|2022-01-22 19:00:00|34135.6|34107.6|34104.2|34076.2|34137.1|34109.1|34094.2|34066.2|0
1642881600000|2022-01-22 20:00:00|34104.3|34076.3|34121.5|34093.5|34121.5|34093.5|34104.3|34076.3|0
1642885200000|2022-01-22 21:00:00|34120.8|34092.8|34123.9|34095.9|34124.2|34096.2|34120.8|34092.8|0
1642888800000|2022-01-22 22:00:00|34125.9|34097.9|34130.6|34102.6|34130.6|34102.6|34125.9|34097.9|0
1642892400000|2022-01-22 23:00:00|34129.9|34101.9|34159.2|34131.2|34159.2|34131.2|34129.9|34101.9|0
1642896000000|2022-01-23 00:00:00|34172.8|34144.8|34173.8|34145.8|34173.8|34145.8|34171.8|34143.8|0
1642899600000|2022-01-23 01:00:00|34173.7|34145.7|34172.6|34144.6|34174|34146|34172.6|34144.6|0
1642903200000|2022-01-23 02:00:00|34171.9|34143.9|34157.6|34129.6|34171.9|34143.9|34157.6|34129.6|0
1642906800000|2022-01-23 03:00:00|34156.1|34128.1|34156.1|34128.1|34156.1|34128.1|34156.1|34128.1|0
1642910400000|2022-01-23 04:00:00|34156.3|34128.3|34161.8|34133.8|34162|34134|34156.3|34128.3|0
1642914000000|2022-01-23 05:00:00|34161.1|34133.1|34159.4|34131.4|34161.1|34133.1|34159|34131|0
1642921200000|2022-01-23 07:00:00|34160.1|34132.1|34188.3|34160.3|34193.2|34165.2|34160.1|34132.1|0
1642924800000|2022-01-23 08:00:00|34190.4|34162.4|34217.2|34189.2|34218.4|34190.4|34190.4|34162.4|0
1642928400000|2022-01-23 09:00:00|34217.4|34189.4|34234.9|34206.9|34234.9|34206.9|34212.6|34184.6|0
1642932000000|2022-01-23 10:00:00|34237.9|34209.9|34247.8|34219.8|34254.3|34226.3|34237.9|34209.9|0
1642935600000|2022-01-23 11:00:00|34247.6|34219.6|34253.6|34225.6|34260.7|34232.7|34246.7|34218.7|0
1642939200000|2022-01-23 12:00:00|34252.9|34224.9|34253.6|34225.6|34253.6|34225.6|34252.5|34224.5|0
1642942800000|2022-01-23 13:00:00|34251.9|34223.9|34269.5|34241.5|34269.5|34241.5|34251.9|34223.9|0
1642946400000|2022-01-23 14:00:00|34269.6|34241.6|34284.7|34256.7|34287.2|34259.2|34269.6|34241.6|0
1642950000000|2022-01-23 15:00:00|34284.3|34256.3|34286.5|34258.5|34287.5|34259.5|34276.1|34248.1|0
1642953600000|2022-01-23 16:00:00|34286.7|34258.7|34287.8|34259.8|34288.7|34260.7|34285.6|34257.6|0
1642957200000|2022-01-23 17:00:00|34301.8|34273.8|34298.9|34270.9|34311.2|34283.2|34292.3|34264.3|0
1642960800000|2022-01-23 18:00:00|34299.2|34271.2|34288.6|34260.6|34299.5|34271.5|34288.6|34260.6|0
1642964400000|2022-01-23 19:00:00|34287.9|34259.9|34254.9|34226.9|34295.6|34267.6|34254.9|34226.9|0
1642968000000|2022-01-23 20:00:00|34253.6|34225.6|34257.3|34229.3|34257.3|34229.3|34207|34179|0
1642971600000|2022-01-23 21:00:00|34255.5|34227.5|34252.9|34224.9|34256.5|34228.5|34252.9|34224.9|0
1642975200000|2022-01-23 22:00:00|34254.9|34226.9|34257.3|34229.3|34260.8|34232.8|34254.9|34226.9|0
1642978800000|2022-01-23 23:00:00|34240.4|34212.4|34429.8|34401.8|34431.3|34403.3|34240.4|34212.4|0
1642982400000|2022-01-24 00:00:00|34428.3|34400.3|34436.3|34408.3|34457.3|34429.3|34372.8|34344.8|0
1642986000000|2022-01-24 01:00:00|34436.8|34408.8|34514.8|34486.8|34535.3|34507.3|34419.3|34391.3|0
1642989600000|2022-01-24 02:00:00|34516.8|34488.8|34479.8|34451.8|34533.3|34505.3|34462.8|34434.8|0
1642993200000|2022-01-24 03:00:00|34480.3|34452.3|34507.8|34479.8|34531.3|34503.3|34470.3|34442.3|0
1642996800000|2022-01-24 04:00:00|34509.3|34481.3|34507.8|34479.8|34534.3|34506.3|34495.8|34467.8|0
1643000400000|2022-01-24 05:00:00|34508.3|34480.3|34503.8|34475.8|34536.3|34508.3|34494.3|34466.3|0
1643004000000|2022-01-24 06:00:00|34501.8|34473.8|34473.8|34445.8|34529.3|34501.3|34470.8|34442.8|0
1643007600000|2022-01-24 07:00:00|34474.3|34446.3|34423.8|34395.8|34474.3|34446.3|34401.3|34373.3|0
1643011200000|2022-01-24 08:00:00|34421.8|34393.8|34361.8|34333.8|34506.8|34478.8|34361.8|34333.8|0
1643014800000|2022-01-24 09:00:00|34362.8|34334.8|34367.8|34339.8|34399.8|34371.8|34320.3|34292.3|0
1643018400000|2022-01-24 10:00:00|34366.8|34338.8|34205.8|34177.8|34369.8|34341.8|34120.8|34092.8|0
1643022000000|2022-01-24 11:00:00|34204.3|34176.3|34249.8|34221.8|34272.8|34244.8|34169.3|34141.3|0
1643025600000|2022-01-24 12:00:00|34251.8|34223.8|34151.3|34123.3|34263.8|34235.8|34136.8|34108.8|0
1643029200000|2022-01-24 13:00:00|34150.3|34122.3|33903.3|33875.3|34195.3|34167.3|33903.3|33875.3|0
1643032800000|2022-01-24 14:00:00|33899.8|33871.8|33681.8|33653.8|33952.8|33924.8|33645.3|33617.3|0
1643036400000|2022-01-24 15:00:00|33689.8|33661.8|33699.8|33671.8|33859.8|33831.8|33455.3|33427.3|0
1643040000000|2022-01-24 16:00:00|33689.8|33661.8|33495.8|33467.8|33703.8|33675.8|33309.8|33281.8|0
1643043600000|2022-01-24 17:00:00|33499.8|33471.8|33444.3|33416.3|33507.8|33479.8|33161.8|33133.8|0
1643047200000|2022-01-24 18:00:00|33436.8|33408.8|33774|33746|33779.5|33751.5|33405.3|33377.3|0
1643050800000|2022-01-24 19:00:00|33779.5|33751.5|33725|33697|33894.5|33866.5|33435.5|33407.5|0
1643054400000|2022-01-24 20:00:00|33720.5|33692.5|34394.5|34366.5|34433.5|34405.5|33698.5|33670.5|0
1643058000000|2022-01-24 21:00:00|34405|34377|34456.4|34428.4|34489|34461|34312.5|34284.5|0
1643061600000|2022-01-24 22:00:00|34464.3|34436.3|34428.7|34400.7|34465.8|34437.8|34404.4|34376.4|0
1643065200000|2022-01-24 23:00:00|34417|34389|34401|34373|34429|34401|34285|34257|0
1643068800000|2022-01-25 00:00:00|34405.5|34377.5|34173.5|34145.5|34417.5|34389.5|34163.5|34135.5|0
1643072400000|2022-01-25 01:00:00|34175|34147|34191|34163|34219.5|34191.5|34088|34060|0
1643076000000|2022-01-25 02:00:00|34188|34160|34201.5|34173.5|34212.5|34184.5|34103.5|34075.5|0
1643079600000|2022-01-25 03:00:00|34202.5|34174.5|34102.5|34074.5|34202.5|34174.5|34092.5|34064.5|0
1643083200000|2022-01-25 04:00:00|34103.5|34075.5|34066.5|34038.5|34133.5|34105.5|34023.5|33995.5|0
1643086800000|2022-01-25 05:00:00|34065|34037|34144.5|34116.5|34190.5|34162.5|34010|33982|0
1643090400000|2022-01-25 06:00:00|34148|34120|34154|34126|34189.5|34161.5|34092|34064|0
1643094000000|2022-01-25 07:00:00|34160|34132|34161|34133|34196.5|34168.5|33987|33959|0
1643097600000|2022-01-25 08:00:00|34168|34140|34107.5|34079.5|34187.5|34159.5|33996|33968|0
1643101200000|2022-01-25 09:00:00|34110|34082|34298|34270|34339|34311|34081|34053|0
1643104800000|2022-01-25 10:00:00|34299|34271|34196|34168|34384|34356|34156.5|34128.5|0
1643108400000|2022-01-25 11:00:00|34183.5|34155.5|34123|34095|34279.5|34251.5|34095|34067|0
1643112000000|2022-01-25 12:00:00|34125|34097|34115|34087|34196|34168|34075.5|34047.5|0
1643115600000|2022-01-25 13:00:00|34118|34090|34127|34099|34147|34119|33975.5|33947.5|0
1643119200000|2022-01-25 14:00:00|34123|34095|33717|33689|34153|34125|33672|33644|0
1643122800000|2022-01-25 15:00:00|33715.5|33687.5|33950|33922|34144|34116|33557.5|33529.5|0
1643126400000|2022-01-25 16:00:00|33949.5|33921.5|33902.5|33874.5|34119|34091|33872|33844|0
1643130000000|2022-01-25 17:00:00|33898.5|33870.5|34031.5|34003.5|34140|34112|33879|33851|0
1643133600000|2022-01-25 18:00:00|34030.5|34002.5|34368.5|34340.5|34370|34342|33938.5|33910.5|0
1643137200000|2022-01-25 19:00:00|34368|34340|34592.5|34564.5|34606|34578|34274|34246|0
1643140800000|2022-01-25 20:00:00|34595|34567|34331.8|34303.8|34604.5|34576.5|34240.3|34212.3|0
1643144400000|2022-01-25 21:00:00|34326.3|34298.3|34082.7|34054.7|34362.8|34334.8|34022.3|33994.3|0
1643148000000|2022-01-25 22:00:00|34085.7|34057.7|34130.9|34102.9|34131.2|34103.2|34070.4|34042.4|0
1643151600000|2022-01-25 23:00:00|34127.8|34099.8|34361.8|34333.8|34439.3|34411.3|34097.3|34069.3|0
1643155200000|2022-01-26 00:00:00|34364.8|34336.8|34268.8|34240.8|34374.8|34346.8|34218.8|34190.8|0
1643158800000|2022-01-26 01:00:00|34268.3|34240.3|34338.3|34310.3|34353.8|34325.8|34236.3|34208.3|0
1643162400000|2022-01-26 02:00:00|34340.8|34312.8|34311.8|34283.8|34388.3|34360.3|34307.3|34279.3|0
1643166000000|2022-01-26 03:00:00|34310.3|34282.3|34394.8|34366.8|34412.8|34384.8|34310.3|34282.3|0
1643169600000|2022-01-26 04:00:00|34396.8|34368.8|34391.3|34363.3|34409.3|34381.3|34362.3|34334.3|0
1643173200000|2022-01-26 05:00:00|34391.8|34363.8|34355.8|34327.8|34391.8|34363.8|34309.8|34281.8|0
1643176800000|2022-01-26 06:00:00|34352.8|34324.8|34344.8|34316.8|34384.3|34356.3|34329.3|34301.3|0
1643180400000|2022-01-26 07:00:00|34346.8|34318.8|34361.8|34333.8|34387.3|34359.3|34283.3|34255.3|0
1643184000000|2022-01-26 08:00:00|34362.3|34334.3|34554.3|34526.3|34630.3|34602.3|34357.3|34329.3|0
1643187600000|2022-01-26 09:00:00|34553.3|34525.3|34618.8|34590.8|34688.8|34660.8|34536.3|34508.3|0
1643191200000|2022-01-26 10:00:00|34619.3|34591.3|34649.3|34621.3|34671.3|34643.3|34562.8|34534.8|0
1643194800000|2022-01-26 11:00:00|34659.3|34631.3|34732.3|34704.3|34733.3|34705.3|34637.3|34609.3|0
1643198400000|2022-01-26 12:00:00|34729.8|34701.8|34642.3|34614.3|34737.8|34709.8|34619.8|34591.8|0
1643202000000|2022-01-26 13:00:00|34647.3|34619.3|34693.3|34665.3|34753.3|34725.3|34640.8|34612.8|0
1643205600000|2022-01-26 14:00:00|34694.3|34666.3|34770.8|34742.8|34797.8|34769.8|34492.3|34464.3|0
1643209200000|2022-01-26 15:00:00|34772.8|34744.8|34514.2|34486.2|34830.8|34802.8|34390.2|34362.2|0
1643212800000|2022-01-26 16:00:00|34510.2|34482.2|34634.7|34606.7|34691.2|34663.2|34479.2|34451.2|0
1643216400000|2022-01-26 17:00:00|34637.7|34609.7|34686.6|34658.6|34703.6|34675.6|34616.7|34588.7|0
1643220000000|2022-01-26 18:00:00|34691.6|34663.6|34595.6|34567.6|34691.6|34663.6|34562.6|34534.6|0
1643223600000|2022-01-26 19:00:00|34598.1|34570.1|34344.6|34316.6|34821.6|34793.6|34197.1|34169.1|0
1643227200000|2022-01-26 20:00:00|34334.6|34306.6|34146.4|34118.4|34334.6|34306.6|33885.9|33857.9|0
1643230800000|2022-01-26 21:00:00|34172.9|34144.9|34166.9|34138.9|34198.4|34170.4|34102.4|34074.4|0
1643234400000|2022-01-26 22:00:00|34166.6|34138.6|34220.5|34192.5|34271|34243|34163.2|34135.2|0
1643238000000|2022-01-26 23:00:00|34216.4|34188.4|34317.4|34289.4|34322.9|34294.9|34185.9|34157.9|0
1643241600000|2022-01-27 00:00:00|34316.9|34288.9|34093.4|34065.4|34322.9|34294.9|34086.9|34058.9|0
1643245200000|2022-01-27 01:00:00|34094.9|34066.9|33851.9|33823.9|34107.9|34079.9|33825.9|33797.9|0
1643248800000|2022-01-27 02:00:00|33851.4|33823.4|33826.9|33798.9|33888.9|33860.9|33752.9|33724.9|0
1643252400000|2022-01-27 03:00:00|33827.9|33799.9|33714.4|33686.4|33857.9|33829.9|33666.4|33638.4|0
1643256000000|2022-01-27 04:00:00|33715.4|33687.4|33774.9|33746.9|33801.9|33773.9|33693.4|33665.4|0
1643259600000|2022-01-27 05:00:00|33778.9|33750.9|33816.9|33788.9|33846.9|33818.9|33723.4|33695.4|0
1643263200000|2022-01-27 06:00:00|33806.9|33778.9|33782.4|33754.4|33892.9|33864.9|33693.4|33665.4|0
1643266800000|2022-01-27 07:00:00|33797.9|33769.9|33909.9|33881.9|33969.4|33941.4|33788.4|33760.4|0
1643270400000|2022-01-27 08:00:00|33909.4|33881.4|34086.9|34058.9|34090.4|34062.4|33900.4|33872.4|0
1643274000000|2022-01-27 09:00:00|34086.4|34058.4|34193.9|34165.9|34223.4|34195.4|34047.9|34019.9|0
1643277600000|2022-01-27 10:00:00|34191.9|34163.9|34071.4|34043.4|34247.4|34219.4|34044.4|34016.4|0
1643281200000|2022-01-27 11:00:00|34068.4|34040.4|34216.4|34188.4|34222.9|34194.9|34067.4|34039.4|0
1643284800000|2022-01-27 12:00:00|34224.4|34196.4|34178.9|34150.9|34238.4|34210.4|34043.4|34015.4|0
1643288400000|2022-01-27 13:00:00|34179.9|34151.9|34365.4|34337.4|34368.4|34340.4|34172.9|34144.9|0
1643292000000|2022-01-27 14:00:00|34360.9|34332.9|34700.4|34672.4|34760.4|34732.4|34333.9|34305.9|0
1643295600000|2022-01-27 15:00:00|34706.9|34678.9|34687.9|34659.9|34787.9|34759.9|34424.9|34396.9|0
1643299200000|2022-01-27 16:00:00|34688.9|34660.9|34673.4|34645.4|34754.9|34726.9|34530.9|34502.9|0
1643302800000|2022-01-27 17:00:00|34681.9|34653.9|34302.2|34274.2|34682.4|34654.4|34210.9|34182.9|0
1643306400000|2022-01-27 18:00:00|34299.2|34271.2|34147.2|34119.2|34328.2|34300.2|34046.7|34018.7|0
1643310000000|2022-01-27 19:00:00|34148.2|34120.2|34125.7|34097.7|34321.7|34293.7|34028.7|34000.7|0
1643313600000|2022-01-27 20:00:00|34127.2|34099.2|34162.5|34134.5|34342.5|34314.5|34019.2|33991.2|0
1643317200000|2022-01-27 21:00:00|34176.5|34148.5|34363.1|34335.1|34371.5|34343.5|34163|34135|0
1643320800000|2022-01-27 22:00:00|34360.1|34332.1|34405.7|34377.7|34458.9|34430.9|34333.1|34305.1|0
1643324400000|2022-01-27 23:00:00|34353|34325|34280|34252|34393.5|34365.5|34275|34247|0
1643328000000|2022-01-28 00:00:00|34276.5|34248.5|34298|34270|34324|34296|34184.5|34156.5|0
1643331600000|2022-01-28 01:00:00|34295|34267|34309.5|34281.5|34352.5|34324.5|34249.5|34221.5|0
1643335200000|2022-01-28 02:00:00|34311.5|34283.5|34422.5|34394.5|34431|34403|34287.5|34259.5|0
1643338800000|2022-01-28 03:00:00|34423.5|34395.5|34325|34297|34427|34399|34317|34289|0
1643342400000|2022-01-28 04:00:00|34327.5|34299.5|34270.5|34242.5|34347.5|34319.5|34257.5|34229.5|0
1643346000000|2022-01-28 05:00:00|34259|34231|34362.5|34334.5|34391.5|34363.5|34254|34226|0
1643349600000|2022-01-28 06:00:00|34359|34331|34327.5|34299.5|34391|34363|34308|34280|0
1643353200000|2022-01-28 07:00:00|34328.5|34300.5|34332|34304|34371|34343|34273|34245|0
1643356800000|2022-01-28 08:00:00|34322.5|34294.5|34188|34160|34327.5|34299.5|34085.5|34057.5|0
1643360400000|2022-01-28 09:00:00|34190|34162|34159|34131|34228|34200|34114|34086|0
1643364000000|2022-01-28 10:00:00|34158|34130|34087|34059|34161|34133|34037.5|34009.5|0
1643367600000|2022-01-28 11:00:00|34086.5|34058.5|34029|34001|34103|34075|33946|33918|0
1643371200000|2022-01-28 12:00:00|34028.5|34000.5|33837.5|33809.5|34054.5|34026.5|33751|33723|0
1643374800000|2022-01-28 13:00:00|33842|33814|34073.5|34045.5|34153.5|34125.5|33816|33788|0
1643378400000|2022-01-28 14:00:00|34073|34045|33854.5|33826.5|34233|34205|33820.5|33792.5|0
1643382000000|2022-01-28 15:00:00|33843|33815|34143.5|34115.5|34144|34116|33815.5|33787.5|0
1643385600000|2022-01-28 16:00:00|34153|34125|34389.6|34361.6|34401.6|34373.6|34075.6|34047.6|0
1643389200000|2022-01-28 17:00:00|34388.6|34360.6|34210.9|34182.9|34426.6|34398.6|34179.4|34151.4|0
1643392800000|2022-01-28 18:00:00|34211.4|34183.4|34370.4|34342.4|34422.4|34394.4|34203.9|34175.9|0
1643396400000|2022-01-28 19:00:00|34371.4|34343.4|34383.4|34355.4|34431.9|34403.9|34054.9|34026.9|0
1643400000000|2022-01-28 20:00:00|34394.9|34366.9|34738.4|34710.4|34741.9|34713.9|34332.4|34304.4|0
1643403600000|2022-01-28 21:00:00|34738.9|34710.9|34714.1|34686.1|34758.9|34730.9|34663.9|34635.9|0
1643439600000|2022-01-29 07:00:00|34667.9|34643.9|34667.9|34643.9|34667.9|34643.9|34667.9|34643.9|0
1643443200000|2022-01-29 08:00:00|34674.6|34650.6|34641.1|34621.1|34674.6|34650.6|34639.4|34617.4|0
1643446800000|2022-01-29 09:00:00|34642.6|34622.6|34641.1|34621.1|34642.6|34622.6|34641.1|34621.1|0
1643450400000|2022-01-29 10:00:00|34640.8|34620.8|34642.3|34622.3|34644.9|34624.9|34639.1|34619.1|0
1643454000000|2022-01-29 11:00:00|34642.8|34622.8|34664.6|34644.6|34666.8|34646.8|34642.8|34622.8|0
1643457600000|2022-01-29 12:00:00|34664.5|34644.5|34665|34645|34665|34645|34664.5|34644.5|0
1643464800000|2022-01-29 14:00:00|34665.3|34645.3|34665.3|34645.3|34665.3|34645.3|34665.3|34645.3|0
1643468400000|2022-01-29 15:00:00|34665.4|34645.4|34664.4|34644.4|34665.4|34645.4|34664.4|34644.4|0
1643472000000|2022-01-29 16:00:00|34664.3|34644.3|34664.8|34644.8|34664.8|34644.8|34664.3|34644.3|0
1643475600000|2022-01-29 17:00:00|34664.1|34644.1|34667|34647|34667|34647|34664.1|34644.1|0
1643482800000|2022-01-29 19:00:00|34674.5|34654.5|34695.4|34675.4|34696.4|34676.4|34674.5|34654.5|0
1643486400000|2022-01-29 20:00:00|34696.1|34676.1|34696.1|34676.1|34696.1|34676.1|34696.1|34676.1|0
1643490000000|2022-01-29 21:00:00|34697.2|34677.2|34697.2|34677.2|34697.2|34677.2|34697.2|34677.2|0
1643493600000|2022-01-29 22:00:00|34697.1|34677.1|34694.5|34674.5|34697.1|34677.1|34694.5|34674.5|0
1643497200000|2022-01-29 23:00:00|34694.4|34674.4|34694.9|34674.9|34694.9|34674.9|34694.4|34674.4|0
1643504400000|2022-01-30 01:00:00|34697.3|34677.3|34695.9|34675.9|34697.3|34677.3|34695.9|34675.9|0
1643515200000|2022-01-30 04:00:00|34695.7|34675.7|34695.7|34675.7|34695.7|34675.7|34695.7|34675.7|0
1643518800000|2022-01-30 05:00:00|34696.1|34676.1|34696.1|34676.1|34696.1|34676.1|34696.1|34676.1|0
1643526000000|2022-01-30 07:00:00|34690.5|34670.5|34690.5|34670.5|34690.5|34670.5|34690.5|34670.5|0
1643529600000|2022-01-30 08:00:00|34686.8|34666.8|34687.6|34667.6|34687.6|34667.6|34686.8|34666.8|0
1643533200000|2022-01-30 09:00:00|34677.9|34657.9|34661.6|34641.6|34677.9|34657.9|34661.6|34641.6|0
1643536800000|2022-01-30 10:00:00|34660.9|34640.9|34660.1|34640.1|34661.3|34641.3|34659.3|34639.3|0
1643540400000|2022-01-30 11:00:00|34670.1|34650.1|34671.5|34651.5|34672.1|34652.1|34670.1|34650.1|0
1643544000000|2022-01-30 12:00:00|34678.9|34658.9|34678.9|34658.9|34678.9|34658.9|34678.9|34658.9|0
1643547600000|2022-01-30 13:00:00|34681.9|34661.9|34681.9|34661.9|34681.9|34661.9|34681.9|34661.9|0
1643551200000|2022-01-30 14:00:00|34679.7|34659.7|34675.2|34655.2|34679.7|34659.7|34675.2|34655.2|0
1643554800000|2022-01-30 15:00:00|34676|34656|34676|34656|34676|34656|34676|34656|0
1643558400000|2022-01-30 16:00:00|34675.5|34655.5|34673.6|34653.6|34675.5|34655.5|34673.6|34653.6|0
1643562000000|2022-01-30 17:00:00|34673.5|34653.5|34673.2|34653.2|34673.5|34653.5|34673.2|34653.2|0
1643569200000|2022-01-30 19:00:00|34674|34654|34683.5|34663.5|34683.7|34663.7|34674|34654|0
1643572800000|2022-01-30 20:00:00|34684|34664|34687.6|34667.6|34687.6|34667.6|34684|34664|0
1643576400000|2022-01-30 21:00:00|34687.7|34667.7|34688.7|34668.7|34689.2|34669.2|34687.7|34667.7|0
1643580000000|2022-01-30 22:00:00|34687.8|34667.8|34692.5|34672.5|34692.5|34672.5|34687.8|34667.8|0
1643583600000|2022-01-30 23:00:00|34712.2|34692.2|34655.4|34635.4|34750.4|34730.4|34593.4|34573.4|0
1643587200000|2022-01-31 00:00:00|34656.4|34636.4|34635.4|34615.4|34717.4|34697.4|34607.9|34587.9|0
1643590800000|2022-01-31 01:00:00|34635.9|34615.9|34696.4|34676.4|34704.9|34684.9|34621.9|34601.9|0
1643594400000|2022-01-31 02:00:00|34696.9|34676.9|34766.9|34746.9|34783.9|34763.9|34690.4|34670.4|0
1643598000000|2022-01-31 03:00:00|34767.4|34747.4|34806.9|34786.9|34809.9|34789.9|34744.9|34724.9|0
1643601600000|2022-01-31 04:00:00|34804.9|34784.9|34791.4|34771.4|34812.4|34792.4|34777.9|34757.9|0
1643605200000|2022-01-31 05:00:00|34790.4|34770.4|34812.4|34792.4|34815.4|34795.4|34758.4|34738.4|0
1643608800000|2022-01-31 06:00:00|34809.9|34789.9|34778.9|34758.9|34843.9|34823.9|34772.4|34752.4|0
1643612400000|2022-01-31 07:00:00|34776.9|34756.9|34765.4|34745.4|34781.9|34761.9|34727.4|34707.4|0
1643616000000|2022-01-31 08:00:00|34761.9|34741.9|34753.4|34733.4|34761.9|34741.9|34651.4|34631.4|0
1643619600000|2022-01-31 09:00:00|34751.4|34731.4|34684.4|34664.4|34767.4|34747.4|34641.9|34621.9|0
1643623200000|2022-01-31 10:00:00|34685.9|34665.9|34617.4|34597.4|34693.4|34673.4|34602.4|34582.4|0
1643626800000|2022-01-31 11:00:00|34606.4|34586.4|34574.4|34554.4|34638.4|34618.4|34544.4|34524.4|0
1643630400000|2022-01-31 12:00:00|34569.9|34549.9|34578.4|34558.4|34583.4|34563.4|34448.9|34428.9|0
1643634000000|2022-01-31 13:00:00|34577.9|34557.9|34589.4|34569.4|34627.4|34607.4|34506.4|34486.4|0
1643637600000|2022-01-31 14:00:00|34592.4|34572.4|34696.4|34676.4|34696.4|34676.4|34495.9|34475.9|0
1643641200000|2022-01-31 15:00:00|34697.4|34677.4|34754.4|34734.4|34853.9|34833.9|34668.9|34648.9|0
1643644800000|2022-01-31 16:00:00|34758.4|34738.4|34860|34840|34876|34856|34654.4|34634.4|0
1643648400000|2022-01-31 17:00:00|34863|34843|34923.1|34903.1|34932.1|34912.1|34817.5|34797.5|0
1643652000000|2022-01-31 18:00:00|34922.6|34902.6|34956.6|34936.6|34982.1|34962.1|34880.6|34860.6|0
1643655600000|2022-01-31 19:00:00|34958.1|34938.1|35000.1|34980.1|35016.1|34996.1|34944.6|34924.6|0
1643659200000|2022-01-31 20:00:00|34998.6|34978.6|35131.8|35111.8|35162.3|35142.3|34843.6|34823.6|0
1643662800000|2022-01-31 21:00:00|35121.8|35101.8|35053.8|35033.8|35129.8|35109.8|35041.3|35021.3|0
1643666400000|2022-01-31 22:00:00|35048.9|35028.9|35070.2|35050.2|35083.4|35063.4|35046.3|35026.3|0
1643670000000|2022-01-31 23:00:00|35072.3|35052.3|35070.8|35050.8|35089.8|35069.8|35037.8|35017.8|0
1643673600000|2022-02-01 00:00:00|35071.3|35051.3|35083.3|35063.3|35094.8|35074.8|35064.3|35044.3|0
1643677200000|2022-02-01 01:00:00|35082.8|35062.8|34986.8|34966.8|35085.3|35065.3|34975.8|34955.8|0
1643680800000|2022-02-01 02:00:00|34987.3|34967.3|35004.3|34984.3|35019.8|34999.8|34970.8|34950.8|0
1643684400000|2022-02-01 03:00:00|35005.3|34985.3|35068.3|35048.3|35070.8|35050.8|34995.3|34975.3|0
1643688000000|2022-02-01 04:00:00|35067.8|35047.8|35071.8|35051.8|35073.8|35053.8|35038.8|35018.8|0
1643691600000|2022-02-01 05:00:00|35070.3|35050.3|35086.8|35066.8|35094.8|35074.8|35056.8|35036.8|0
1643695200000|2022-02-01 06:00:00|35079.3|35059.3|35075.8|35055.8|35103.3|35083.3|35047.8|35027.8|0
1643698800000|2022-02-01 07:00:00|35077.3|35057.3|35113.3|35093.3|35147.8|35127.8|35064.3|35044.3|0
1643702400000|2022-02-01 08:00:00|35114.3|35094.3|35186.3|35166.3|35232.3|35212.3|35102.3|35082.3|0
1643706000000|2022-02-01 09:00:00|35183.8|35163.8|35051.8|35031.8|35183.8|35163.8|34984.3|34964.3|0
1643709600000|2022-02-01 10:00:00|35052.3|35032.3|35057.8|35037.8|35101.8|35081.8|35036.8|35016.8|0
1643713200000|2022-02-01 11:00:00|35055.8|35035.8|35073.8|35053.8|35138.3|35118.3|35048.3|35028.3|0
1643716800000|2022-02-01 12:00:00|35075.3|35055.3|35094.3|35074.3|35119.8|35099.8|35048.3|35028.3|0
1643720400000|2022-02-01 13:00:00|35095.3|35075.3|35167.3|35147.3|35173.3|35153.3|35090.8|35070.8|0
1643724000000|2022-02-01 14:00:00|35168.8|35148.8|35172.3|35152.3|35238.8|35218.8|35088.3|35068.3|0
1643727600000|2022-02-01 15:00:00|35172.8|35152.8|35185|35165|35186.5|35166.5|34998.8|34978.8|0
1643731200000|2022-02-01 16:00:00|35181.5|35161.5|35171.5|35151.5|35210|35190|35074.5|35054.5|0
1643734800000|2022-02-01 17:00:00|35172.5|35152.5|35168.1|35148.1|35188|35168|35087.6|35067.6|0
1643738400000|2022-02-01 18:00:00|35167.1|35147.1|35193.1|35173.1|35205.1|35185.1|35111.1|35091.1|0
1643742000000|2022-02-01 19:00:00|35195.6|35175.6|35218.1|35198.1|35226.6|35206.6|35163.1|35143.1|0
1643745600000|2022-02-01 20:00:00|35218.6|35198.6|35392.7|35372.7|35448.7|35428.7|35208.1|35188.1|0
1643749200000|2022-02-01 21:00:00|35400.7|35380.7|35372.7|35352.7|35428.7|35408.7|35326.2|35306.2|0
1643752800000|2022-02-01 22:00:00|35373.7|35353.7|35385.1|35365.1|35389.4|35369.4|35343.8|35323.8|0
1643756400000|2022-02-01 23:00:00|35396.4|35376.4|35374.7|35354.7|35396.4|35376.4|35336.2|35316.2|0
1643760000000|2022-02-02 00:00:00|35375.2|35355.2|35403.7|35383.7|35417.2|35397.2|35372.7|35352.7|0
1643763600000|2022-02-02 01:00:00|35402.2|35382.2|35393.2|35373.2|35418.2|35398.2|35382.7|35362.7|0
1643767200000|2022-02-02 02:00:00|35391.7|35371.7|35383.7|35363.7|35410.7|35390.7|35370.2|35350.2|0
1643770800000|2022-02-02 03:00:00|35384.2|35364.2|35393.2|35373.2|35395.2|35375.2|35375.7|35355.7|0
1643774400000|2022-02-02 04:00:00|35393.7|35373.7|35405.2|35385.2|35409.2|35389.2|35392.2|35372.2|0
1643778000000|2022-02-02 05:00:00|35404.7|35384.7|35422.7|35402.7|35454.2|35434.2|35401.2|35381.2|0
1643781600000|2022-02-02 06:00:00|35423.2|35403.2|35414.2|35394.2|35468.2|35448.2|35395.2|35375.2|0
1643785200000|2022-02-02 07:00:00|35413.2|35393.2|35400.2|35380.2|35436.2|35416.2|35386.7|35366.7|0
1643788800000|2022-02-02 08:00:00|35394.7|35374.7|35354.7|35334.7|35405.7|35385.7|35336.7|35316.7|0
1643792400000|2022-02-02 09:00:00|35357.7|35337.7|35463.7|35443.7|35475.7|35455.7|35351.7|35331.7|0
1643796000000|2022-02-02 10:00:00|35465.2|35445.2|35459.2|35439.2|35482.2|35462.2|35435.2|35415.2|0
1643799600000|2022-02-02 11:00:00|35462.7|35442.7|35454.7|35434.7|35464.2|35444.2|35432.7|35412.7|0
1643803200000|2022-02-02 12:00:00|35451.2|35431.2|35488.7|35468.7|35495.7|35475.7|35423.7|35403.7|0
1643806800000|2022-02-02 13:00:00|35484.2|35464.2|35419.7|35399.7|35489.2|35469.2|35415.2|35395.2|0
1643810400000|2022-02-02 14:00:00|35417.2|35397.2|35370.2|35350.2|35509.2|35489.2|35347.2|35327.2|0
1643814000000|2022-02-02 15:00:00|35370.7|35350.7|35426.6|35406.6|35459.1|35439.1|35301.6|35281.6|0
1643817600000|2022-02-02 16:00:00|35423.6|35403.6|35402.1|35382.1|35434.6|35414.6|35342.6|35322.6|0
1643821200000|2022-02-02 17:00:00|35401.1|35381.1|35566.4|35546.4|35567.4|35547.4|35386.1|35366.1|0
1643824800000|2022-02-02 18:00:00|35564.9|35544.9|35557.4|35537.4|35574.9|35554.9|35467.9|35447.9|0
1643828400000|2022-02-02 19:00:00|35556.9|35536.9|35613.9|35593.9|35647.9|35627.9|35534.9|35514.9|0
1643832000000|2022-02-02 20:00:00|35615.9|35595.9|35615.9|35595.9|35686.4|35666.4|35596.4|35576.4|0
1643835600000|2022-02-02 21:00:00|35623.4|35603.4|35702|35682|35721.9|35701.9|35566.4|35546.4|0
1643839200000|2022-02-02 22:00:00|35701.6|35681.6|35650.1|35630.1|35703.3|35683.3|35636.9|35616.9|0
1643842800000|2022-02-02 23:00:00|35685.9|35665.9|35591.4|35571.4|35700.9|35680.9|35585.9|35565.9|0
1643846400000|2022-02-03 00:00:00|35590.4|35570.4|35591.9|35571.9|35628.9|35608.9|35587.4|35567.4|0
1643850000000|2022-02-03 01:00:00|35594.4|35574.4|35575.9|35555.9|35617.9|35597.9|35571.9|35551.9|0
1643853600000|2022-02-03 02:00:00|35574.4|35554.4|35588.9|35568.9|35592.9|35572.9|35564.4|35544.4|0
1643857200000|2022-02-03 03:00:00|35589.9|35569.9|35617.4|35597.4|35624.4|35604.4|35585.9|35565.9|0
1643860800000|2022-02-03 04:00:00|35616.9|35596.9|35614.4|35594.4|35621.4|35601.4|35605.9|35585.9|0
1643864400000|2022-02-03 05:00:00|35613.9|35593.9|35607.9|35587.9|35623.4|35603.4|35602.9|35582.9|0
1643868000000|2022-02-03 06:00:00|35611.4|35591.4|35583.4|35563.4|35611.9|35591.9|35581.9|35561.9|0
1643871600000|2022-02-03 07:00:00|35583.9|35563.9|35609.4|35589.4|35616.9|35596.9|35578.9|35558.9|0
1643875200000|2022-02-03 08:00:00|35612.9|35592.9|35596.9|35576.9|35615.9|35595.9|35574.4|35554.4|0
1643878800000|2022-02-03 09:00:00|35597.4|35577.4|35499.9|35479.9|35602.9|35582.9|35482.9|35462.9|0
1643882400000|2022-02-03 10:00:00|35500.9|35480.9|35505.4|35485.4|35550.4|35530.4|35490.9|35470.9|0
1643886000000|2022-02-03 11:00:00|35505.9|35485.9|35520.9|35500.9|35551.9|35531.9|35467.4|35447.4|0
1643889600000|2022-02-03 12:00:00|35517.4|35497.4|35593.9|35573.9|35618.4|35598.4|35502.9|35482.9|0
1643893200000|2022-02-03 13:00:00|35592.9|35572.9|35476.9|35456.9|35592.9|35572.9|35472.9|35452.9|0
1643896800000|2022-02-03 14:00:00|35477.4|35457.4|35305.4|35285.4|35545.9|35525.9|35278.9|35258.9|0
1643900400000|2022-02-03 15:00:00|35306.4|35286.4|35403.5|35383.5|35446|35426|35295.4|35275.4|0
1643904000000|2022-02-03 16:00:00|35405|35385|35331|35311|35453|35433|35329|35309|0
1643907600000|2022-02-03 17:00:00|35330|35310|35319.7|35299.7|35372.5|35352.5|35276|35256|0
1643911200000|2022-02-03 18:00:00|35320.2|35300.2|35359.7|35339.7|35366.2|35346.2|35257.2|35237.2|0
1643914800000|2022-02-03 19:00:00|35360.2|35340.2|35234.7|35214.7|35398.2|35378.2|35191.2|35171.2|0
1643918400000|2022-02-03 20:00:00|35235.2|35215.2|35125.7|35105.7|35286.7|35266.7|35079.7|35059.7|0
1643922000000|2022-02-03 21:00:00|35121.3|35101.3|35282.7|35262.7|35300.8|35280.8|35106.8|35086.8|0
1643925600000|2022-02-03 22:00:00|35280.3|35260.3|35256.9|35236.9|35285.5|35265.5|35198.9|35178.9|0
1643929200000|2022-02-03 23:00:00|35287.8|35267.8|35300.3|35280.3|35331.8|35311.8|35241.3|35221.3|0
1643932800000|2022-02-04 00:00:00|35301.8|35281.8|35289.3|35269.3|35335.3|35315.3|35282.8|35262.8|0
1643936400000|2022-02-04 01:00:00|35290.3|35270.3|35219.3|35199.3|35293.8|35273.8|35200.8|35180.8|0
1643940000000|2022-02-04 02:00:00|35220.3|35200.3|35252.8|35232.8|35272.8|35252.8|35215.8|35195.8|0
1643943600000|2022-02-04 03:00:00|35253.8|35233.8|35271.3|35251.3|35277.8|35257.8|35243.3|35223.3|0
1643947200000|2022-02-04 04:00:00|35270.3|35250.3|35304.8|35284.8|35310.8|35290.8|35270.3|35250.3|0
1643950800000|2022-02-04 05:00:00|35307.8|35287.8|35326.3|35306.3|35336.8|35316.8|35303.8|35283.8|0
1643954400000|2022-02-04 06:00:00|35328.8|35308.8|35332.3|35312.3|35344.8|35324.8|35311.8|35291.8|0
1643958000000|2022-02-04 07:00:00|35333.3|35313.3|35290.8|35270.8|35341.8|35321.8|35272.8|35252.8|0
1643961600000|2022-02-04 08:00:00|35291.8|35271.8|35218.8|35198.8|35341.8|35321.8|35188.3|35168.3|0
1643965200000|2022-02-04 09:00:00|35218.3|35198.3|35201.3|35181.3|35251.8|35231.8|35189.8|35169.8|0
1643968800000|2022-02-04 10:00:00|35200.8|35180.8|35062.8|35042.8|35201.8|35181.8|35015.8|34995.8|0
1643972400000|2022-02-04 11:00:00|35061.3|35041.3|34917.3|34897.3|35064.8|35044.8|34894.8|34874.8|0
1643976000000|2022-02-04 12:00:00|34919.3|34899.3|35049.8|35029.8|35083.8|35063.8|34917.8|34897.8|0
1643979600000|2022-02-04 13:00:00|35052.8|35032.8|34935.8|34915.8|35056.8|35036.8|34827.8|34807.8|0
1643983200000|2022-02-04 14:00:00|34937.8|34917.8|35053.8|35033.8|35190.8|35170.8|34899.3|34879.3|0
1643986800000|2022-02-04 15:00:00|35061.8|35041.8|34841.2|34821.2|35157.3|35137.3|34809.2|34789.2|0
1643990400000|2022-02-04 16:00:00|34842.7|34822.7|35003.7|34983.7|35064.2|35044.2|34802.2|34782.2|0
1643994000000|2022-02-04 17:00:00|35006.2|34986.2|35091.4|35071.4|35099.9|35079.9|34981.7|34961.7|0
1643997600000|2022-02-04 18:00:00|35092.4|35072.4|35182.9|35162.9|35215.9|35195.9|35092.4|35072.4|0
1644001200000|2022-02-04 19:00:00|35188.9|35168.9|35230.4|35210.4|35234.9|35214.9|35119.9|35099.9|0
1644004800000|2022-02-04 20:00:00|35232.4|35212.4|35099.5|35079.5|35346|35326|35099.5|35079.5|0
1644008400000|2022-02-04 21:00:00|35108.5|35088.5|35075.7|35055.7|35131|35111|35050.5|35030.5|0
1644044400000|2022-02-05 07:00:00|35077.7|35053.7|35077.7|35053.7|35077.7|35053.7|35077.7|35053.7|0
1644048000000|2022-02-05 08:00:00|35077.8|35053.8|35079.3|35055.3|35083.6|35059.6|35077.8|35053.8|0
1644051600000|2022-02-05 09:00:00|35081.5|35057.5|35082.6|35058.6|35082.6|35058.6|35081.5|35057.5|0
1644055200000|2022-02-05 10:00:00|35073.2|35049.2|35073.5|35049.5|35073.5|35049.5|35072.3|35048.3|0
1644069600000|2022-02-05 14:00:00|35074.1|35050.1|35074.1|35050.1|35074.1|35050.1|35074.1|35050.1|0
1644073200000|2022-02-05 15:00:00|35074.7|35050.7|35075.3|35051.3|35075.3|35051.3|35074.7|35050.7|0
1644076800000|2022-02-05 16:00:00|35063.3|35039.3|35063.5|35039.5|35063.5|35039.5|35063.3|35039.3|0
1644080400000|2022-02-05 17:00:00|35061.7|35037.7|35050.1|35026.1|35061.7|35037.7|35049.7|35025.7|0
1644084000000|2022-02-05 18:00:00|35041.3|35017.3|35041.3|35017.3|35041.3|35017.3|35041.3|35017.3|0
1644087600000|2022-02-05 19:00:00|35041.5|35017.5|35041.5|35017.5|35041.5|35017.5|35041.5|35017.5|0
1644091200000|2022-02-05 20:00:00|35047.4|35023.4|35035.3|35011.3|35047.9|35023.9|35034.2|35010.2|0
1644094800000|2022-02-05 21:00:00|35034.3|35010.3|35035.5|35011.5|35035.5|35011.5|35034.3|35010.3|0
1644098400000|2022-02-05 22:00:00|35035.6|35011.6|35035.7|35011.7|35035.7|35011.7|35035.6|35011.6|0
1644102000000|2022-02-05 23:00:00|35035.8|35011.8|35033.9|35009.9|35036.6|35012.6|35033.5|35009.5|0
1644105600000|2022-02-06 00:00:00|35045.9|35021.9|35045.9|35021.9|35045.9|35021.9|35045.9|35021.9|0
1644109200000|2022-02-06 01:00:00|35050.4|35026.4|35051.4|35027.4|35051.4|35027.4|35050.4|35026.4|0
1644130800000|2022-02-06 07:00:00|35050.3|35026.3|35049.9|35025.9|35050.3|35026.3|35049.9|35025.9|0
1644138000000|2022-02-06 09:00:00|35045.4|35021.4|35041|35017|35045.4|35021.4|35041|35017|0
1644141600000|2022-02-06 10:00:00|35041.6|35017.6|35041.6|35017.6|35041.6|35017.6|35041.6|35017.6|0
1644145200000|2022-02-06 11:00:00|35041.7|35017.7|35042.3|35018.3|35042.3|35018.3|35041.7|35017.7|0
1644148800000|2022-02-06 12:00:00|35045.3|35021.3|35047.4|35023.4|35047.4|35023.4|35045.3|35021.3|0
1644156000000|2022-02-06 14:00:00|35047.5|35023.5|35081.2|35057.2|35083|35059|35047.5|35023.5|0
1644159600000|2022-02-06 15:00:00|35081.1|35057.1|35075.3|35051.3|35081.1|35057.1|35075.3|35051.3|0
1644163200000|2022-02-06 16:00:00|35074.7|35050.7|35074.7|35050.7|35074.7|35050.7|35074.7|35050.7|0
1644170400000|2022-02-06 18:00:00|35075.3|35051.3|35075.3|35051.3|35075.3|35051.3|35075.3|35051.3|0
1644174000000|2022-02-06 19:00:00|35075.1|35051.1|35075.1|35051.1|35075.1|35051.1|35075.1|35051.1|0
1644177600000|2022-02-06 20:00:00|35075.4|35051.4|35074.2|35050.2|35075.6|35051.6|35074.2|35050.2|0
1644181200000|2022-02-06 21:00:00|35076.5|35052.5|35065.4|35041.4|35076.5|35052.5|35065.4|35041.4|0
1644184800000|2022-02-06 22:00:00|35065.9|35041.9|35084.9|35060.9|35084.9|35060.9|35065.9|35041.9|0
1644188400000|2022-02-06 23:00:00|35071.4|35047.4|35150.5|35126.5|35171.5|35147.5|35071.4|35047.4|0
1644192000000|2022-02-07 00:00:00|35149.5|35125.5|35070.5|35046.5|35155.5|35131.5|35025|35001|0
1644195600000|2022-02-07 01:00:00|35072.5|35048.5|35032.5|35008.5|35108|35084|35020|34996|0
1644199200000|2022-02-07 02:00:00|35034.5|35010.5|34989|34965|35055.5|35031.5|34949|34925|0
1644202800000|2022-02-07 03:00:00|34990|34966|35040|35016|35058.5|35034.5|34986|34962|0
1644206400000|2022-02-07 04:00:00|35039.5|35015.5|35109.5|35085.5|35131|35107|35039.5|35015.5|0
1644210000000|2022-02-07 05:00:00|35110|35086|35092.5|35068.5|35117.5|35093.5|35067|35043|0
1644213600000|2022-02-07 06:00:00|35095|35071|35109|35085|35113.5|35089.5|35050.5|35026.5|0
1644217200000|2022-02-07 07:00:00|35112|35088|35120|35096|35172|35148|35080.5|35056.5|0
1644220800000|2022-02-07 08:00:00|35121|35097|35052|35028|35145|35121|34957|34933|0
1644224400000|2022-02-07 09:00:00|35055|35031|35009.5|34985.5|35098|35074|34955|34931|0
1644228000000|2022-02-07 10:00:00|35010|34986|35001|34977|35059.5|35035.5|34993.5|34969.5|0
1644231600000|2022-02-07 11:00:00|35000.5|34976.5|35053|35029|35073|35049|34975|34951|0
1644235200000|2022-02-07 12:00:00|35057.5|35033.5|35132.5|35108.5|35161|35137|35057.5|35033.5|0
1644238800000|2022-02-07 13:00:00|35131.5|35107.5|35164.5|35140.5|35192.5|35168.5|35120.5|35096.5|0
1644242400000|2022-02-07 14:00:00|35166.5|35142.5|35081|35057|35178|35154|35015|34991|0
1644246000000|2022-02-07 15:00:00|35084.5|35060.5|35177.3|35153.3|35237.8|35213.8|35040.8|35016.8|0
1644249600000|2022-02-07 16:00:00|35174.3|35150.3|35115.3|35091.3|35195.3|35171.3|35031.3|35007.3|0
1644253200000|2022-02-07 17:00:00|35115.8|35091.8|35066|35042|35120.8|35096.8|35004.8|34980.8|0
1644256800000|2022-02-07 18:00:00|35065|35041|35218|35194|35232|35208|35055|35031|0
1644260400000|2022-02-07 19:00:00|35220|35196|35287|35263|35305|35281|35189|35165|0
1644264000000|2022-02-07 20:00:00|35286.5|35262.5|35106.8|35082.8|35341.5|35317.5|35015.8|34991.8|0
1644267600000|2022-02-07 21:00:00|35108.8|35084.8|35146.8|35122.8|35175.8|35151.8|35108.8|35084.8|0
1644271200000|2022-02-07 22:00:00|35143.9|35119.9|35163.3|35139.3|35166.3|35142.3|35141.9|35117.9|0
1644274800000|2022-02-07 23:00:00|35148.8|35124.8|35155.8|35131.8|35162.8|35138.8|35127.8|35103.8|0
1644278400000|2022-02-08 00:00:00|35155.3|35131.3|35147.8|35123.8|35170.8|35146.8|35124.8|35100.8|0
1644282000000|2022-02-08 01:00:00|35148.3|35124.3|35116.3|35092.3|35148.8|35124.8|35103.3|35079.3|0
1644285600000|2022-02-08 02:00:00|35115.8|35091.8|35127.8|35103.8|35130.3|35106.3|35066.8|35042.8|0
1644289200000|2022-02-08 03:00:00|35127.3|35103.3|35111.3|35087.3|35137.8|35113.8|35100.8|35076.8|0
1644292800000|2022-02-08 04:00:00|35112.3|35088.3|35121.3|35097.3|35122.8|35098.8|35096.8|35072.8|0
1644296400000|2022-02-08 05:00:00|35120.3|35096.3|35080.3|35056.3|35122.8|35098.8|35070.8|35046.8|0
1644300000000|2022-02-08 06:00:00|35078.3|35054.3|35114.3|35090.3|35138.8|35114.8|35067.3|35043.3|0
1644303600000|2022-02-08 07:00:00|35113.3|35089.3|35089.8|35065.8|35156.3|35132.3|35077.3|35053.3|0
1644307200000|2022-02-08 08:00:00|35091.3|35067.3|35176.8|35152.8|35202.3|35178.3|35075.8|35051.8|0
1644310800000|2022-02-08 09:00:00|35175.8|35151.8|35180.8|35156.8|35264.8|35240.8|35172.8|35148.8|0
1644314400000|2022-02-08 10:00:00|35179.8|35155.8|35153.8|35129.8|35184.3|35160.3|35125.3|35101.3|0
1644318000000|2022-02-08 11:00:00|35154.8|35130.8|35114.8|35090.8|35162.8|35138.8|35079.3|35055.3|0
1644321600000|2022-02-08 12:00:00|35110.8|35086.8|35115.8|35091.8|35131.8|35107.8|35076.3|35052.3|0
1644325200000|2022-02-08 13:00:00|35116.3|35092.3|35179.8|35155.8|35189.8|35165.8|35113.3|35089.3|0
1644328800000|2022-02-08 14:00:00|35178.8|35154.8|35188.3|35164.3|35235.8|35211.8|35162.8|35138.8|0
1644332400000|2022-02-08 15:00:00|35181.8|35157.8|35232.8|35208.8|35257.3|35233.3|35099.8|35075.8|0
1644336000000|2022-02-08 16:00:00|35236.3|35212.3|35410.8|35386.8|35424.3|35400.3|35231.3|35207.3|0
1644339600000|2022-02-08 17:00:00|35416.3|35392.3|35444|35420|35471|35447|35370.8|35346.8|0
1644343200000|2022-02-08 18:00:00|35444.5|35420.5|35469.5|35445.5|35475.5|35451.5|35407|35383|0
1644346800000|2022-02-08 19:00:00|35469|35445|35337|35313|35479|35455|35295|35271|0
1644350400000|2022-02-08 20:00:00|35337.5|35313.5|35477.7|35453.7|35557.7|35533.7|35305.5|35281.5|0
1644354000000|2022-02-08 21:00:00|35476.7|35452.7|35510.1|35486.1|35534.2|35510.2|35469.2|35445.2|0
1644357600000|2022-02-08 22:00:00|35511.2|35487.2|35508.4|35484.4|35513.8|35489.8|35503.7|35479.7|0
1644361200000|2022-02-08 23:00:00|35521.2|35497.2|35550.2|35526.2|35555.2|35531.2|35507.2|35483.2|0
1644364800000|2022-02-09 00:00:00|35552.7|35528.7|35517.2|35493.2|35567.2|35543.2|35509.7|35485.7|0
1644368400000|2022-02-09 01:00:00|35515.2|35491.2|35525.2|35501.2|35555.7|35531.7|35504.2|35480.2|0
1644372000000|2022-02-09 02:00:00|35525.7|35501.7|35528.7|35504.7|35534.7|35510.7|35516.7|35492.7|0
1644375600000|2022-02-09 03:00:00|35529.2|35505.2|35574.2|35550.2|35584.7|35560.7|35529.2|35505.2|0
1644379200000|2022-02-09 04:00:00|35573.7|35549.7|35616.2|35592.2|35618.2|35594.2|35572.2|35548.2|0
1644382800000|2022-02-09 05:00:00|35617.2|35593.2|35601.2|35577.2|35637.2|35613.2|35601.2|35577.2|0
1644386400000|2022-02-09 06:00:00|35601.7|35577.7|35582.7|35558.7|35612.7|35588.7|35582.7|35558.7|0
1644390000000|2022-02-09 07:00:00|35580.2|35556.2|35558.2|35534.2|35600.2|35576.2|35535.7|35511.7|0
1644393600000|2022-02-09 08:00:00|35555.7|35531.7|35656.2|35632.2|35677.2|35653.2|35539.2|35515.2|0
1644397200000|2022-02-09 09:00:00|35655.7|35631.7|35650.2|35626.2|35690.2|35666.2|35647.7|35623.7|0
1644400800000|2022-02-09 10:00:00|35651.2|35627.2|35677.2|35653.2|35693.2|35669.2|35644.2|35620.2|0
1644404400000|2022-02-09 11:00:00|35679.2|35655.2|35664.7|35640.7|35682.7|35658.7|35651.2|35627.2|0
1644408000000|2022-02-09 12:00:00|35665.2|35641.2|35692.7|35668.7|35698.7|35674.7|35660.7|35636.7|0
1644411600000|2022-02-09 13:00:00|35693.2|35669.2|35715.7|35691.7|35730.2|35706.2|35678.7|35654.7|0
1644415200000|2022-02-09 14:00:00|35717.2|35693.2|35736.2|35712.2|35777.2|35753.2|35692.7|35668.7|0
1644418800000|2022-02-09 15:00:00|35731.2|35707.2|35825.1|35801.1|35825.1|35801.1|35712.6|35688.6|0
1644422400000|2022-02-09 16:00:00|35823.1|35799.1|35733.6|35709.6|35831.1|35807.1|35721.1|35697.1|0
1644426000000|2022-02-09 17:00:00|35734.1|35710.1|35728.1|35704.1|35752.1|35728.1|35692.6|35668.6|0
1644429600000|2022-02-09 18:00:00|35727.6|35703.6|35753.6|35729.6|35766.1|35742.1|35700.1|35676.1|0
1644433200000|2022-02-09 19:00:00|35755.6|35731.6|35764.1|35740.1|35826.1|35802.1|35753.1|35729.1|0
1644436800000|2022-02-09 20:00:00|35762.6|35738.6|35785.6|35761.6|35823.6|35799.6|35701.6|35677.6|0
1644440400000|2022-02-09 21:00:00|35789.6|35765.6|35835.3|35811.3|35874.3|35850.3|35741.3|35717.3|0
1644444000000|2022-02-09 22:00:00|35837.4|35813.4|35842.3|35818.3|35842.3|35818.3|35831.3|35807.3|0
1644447600000|2022-02-09 23:00:00|35856.3|35832.3|35823.3|35799.3|35856.3|35832.3|35806.8|35782.8|0
1644451200000|2022-02-10 00:00:00|35824.3|35800.3|35786.8|35762.8|35837.3|35813.3|35783.8|35759.8|0
1644454800000|2022-02-10 01:00:00|35786.3|35762.3|35743.3|35719.3|35789.3|35765.3|35723.8|35699.8|0
1644458400000|2022-02-10 02:00:00|35742.8|35718.8|35741.8|35717.8|35751.8|35727.8|35721.3|35697.3|0
1644462000000|2022-02-10 03:00:00|35742.3|35718.3|35762.3|35738.3|35763.8|35739.8|35731.3|35707.3|0
1644465600000|2022-02-10 04:00:00|35762.8|35738.8|35766.8|35742.8|35774.3|35750.3|35750.8|35726.8|0
1644469200000|2022-02-10 05:00:00|35766.3|35742.3|35786.8|35762.8|35786.8|35762.8|35755.8|35731.8|0
1644472800000|2022-02-10 06:00:00|35787.8|35763.8|35803.3|35779.3|35814.3|35790.3|35781.3|35757.3|0
1644476400000|2022-02-10 07:00:00|35803.8|35779.8|35825.3|35801.3|35826.3|35802.3|35779.3|35755.3|0
1644480000000|2022-02-10 08:00:00|35825.8|35801.8|35771.3|35747.3|35852.3|35828.3|35764.8|35740.8|0
1644483600000|2022-02-10 09:00:00|35770.3|35746.3|35779.3|35755.3|35808.8|35784.8|35753.3|35729.3|0
1644487200000|2022-02-10 10:00:00|35779.8|35755.8|35816.3|35792.3|35817.3|35793.3|35754.8|35730.8|0
1644490800000|2022-02-10 11:00:00|35816.8|35792.8|35795.8|35771.8|35834.8|35810.8|35786.3|35762.3|0
1644494400000|2022-02-10 12:00:00|35794.8|35770.8|35826.3|35802.3|35847.3|35823.3|35791.3|35767.3|0
1644498000000|2022-02-10 13:00:00|35828.8|35804.8|35624.3|35600.3|35872.8|35848.8|35594.3|35570.3|0
1644501600000|2022-02-10 14:00:00|35621.3|35597.3|35677.8|35653.8|35719.8|35695.8|35469.8|35445.8|0
1644505200000|2022-02-10 15:00:00|35685.3|35661.3|35666.6|35642.6|35819.1|35795.1|35636.6|35612.6|0
1644508800000|2022-02-10 16:00:00|35667.1|35643.1|35714.6|35690.6|35721.6|35697.6|35604.6|35580.6|0
1644512400000|2022-02-10 17:00:00|35715.6|35691.6|35542.6|35518.6|35755.1|35731.1|35499.6|35475.6|0
1644516000000|2022-02-10 18:00:00|35536.6|35512.6|35395.6|35371.6|35577.1|35553.1|35295.1|35271.1|0
1644519600000|2022-02-10 19:00:00|35408.1|35384.1|35260.6|35236.6|35419.6|35395.6|35234.6|35210.6|0
1644523200000|2022-02-10 20:00:00|35268.6|35244.6|35255.5|35231.5|35364.1|35340.1|35114.5|35090.5|0
1644526800000|2022-02-10 21:00:00|35259.5|35235.5|35245|35221|35263|35239|35175.5|35151.5|0
1644530400000|2022-02-10 22:00:00|35244.6|35220.6|35233.1|35209.1|35247.9|35223.9|35228.8|35204.8|0
1644534000000|2022-02-10 23:00:00|35249|35225|35178|35154|35261|35237|35167.5|35143.5|0
1644537600000|2022-02-11 00:00:00|35178.5|35154.5|35127|35103|35179.5|35155.5|35089.5|35065.5|0
1644541200000|2022-02-11 01:00:00|35125|35101|35140.5|35116.5|35174.5|35150.5|35077|35053|0
1644544800000|2022-02-11 02:00:00|35139|35115|35143.5|35119.5|35148|35124|35089|35065|0
1644548400000|2022-02-11 03:00:00|35142.5|35118.5|35129|35105|35142.5|35118.5|35092|35068|0
1644552000000|2022-02-11 04:00:00|35130|35106|35048|35024|35135|35111|35027.5|35003.5|0
1644555600000|2022-02-11 05:00:00|35047.5|35023.5|35020|34996|35057|35033|34979|34955|0
1644559200000|2022-02-11 06:00:00|35021|34997|35070|35046|35075|35051|34995|34971|0
1644562800000|2022-02-11 07:00:00|35072.5|35048.5|35131.5|35107.5|35163|35139|35068|35044|0
1644566400000|2022-02-11 08:00:00|35126|35102|35095|35071|35218|35194|35087|35063|0
1644570000000|2022-02-11 09:00:00|35094|35070|35112.5|35088.5|35151|35127|35064.5|35040.5|0
1644573600000|2022-02-11 10:00:00|35112|35088|35147|35123|35162.5|35138.5|35105|35081|0
1644577200000|2022-02-11 11:00:00|35146.5|35122.5|35114|35090|35150|35126|35090|35066|0
1644580800000|2022-02-11 12:00:00|35115.5|35091.5|35192|35168|35258|35234|35108|35084|0
1644584400000|2022-02-11 13:00:00|35192.5|35168.5|35291|35267|35316|35292|35170.5|35146.5|0
1644588000000|2022-02-11 14:00:00|35290.5|35266.5|35324|35300|35450|35426|35226|35202|0
1644591600000|2022-02-11 15:00:00|35327.5|35303.5|35363.1|35339.1|35432.6|35408.6|35282.1|35258.1|0
1644595200000|2022-02-11 16:00:00|35356.6|35332.6|35255.6|35231.6|35421.6|35397.6|35181.6|35157.6|0
1644598800000|2022-02-11 17:00:00|35252.1|35228.1|35170.4|35146.4|35304.1|35280.1|35141.4|35117.4|0
1644602400000|2022-02-11 18:00:00|35168.4|35144.4|34799.9|34775.9|35245.9|35221.9|34752.4|34728.4|0
1644606000000|2022-02-11 19:00:00|34791.4|34767.4|34797.9|34773.9|34993.9|34969.9|34689.9|34665.9|0
1644609600000|2022-02-11 20:00:00|34795.9|34771.9|34735.6|34711.6|34916.9|34892.9|34630.6|34606.6|0
1644613200000|2022-02-11 21:00:00|34721.8|34697.8|34799.7|34769.7|34833.3|34809.3|34678.8|34654.8|0
1644652800000|2022-02-12 08:00:00|34784.7|34754.7|34769|34739|34789.4|34759.4|34742.9|34712.9|0
1644656400000|2022-02-12 09:00:00|34774.8|34744.8|34775.2|34745.2|34782.1|34752.1|34774.8|34744.8|0
1644660000000|2022-02-12 10:00:00|34774.8|34744.8|34765.9|34735.9|34776.1|34746.1|34765.9|34735.9|0
1644663600000|2022-02-12 11:00:00|34751.4|34721.4|34756.5|34726.5|34763.3|34733.3|34722.3|34692.3|0
1644667200000|2022-02-12 12:00:00|34759.4|34729.4|34756.9|34726.9|34759.7|34729.7|34720.2|34690.2|0
1644670800000|2022-02-12 13:00:00|34757.6|34727.6|34757.6|34727.6|34757.6|34727.6|34757.3|34727.3|0
1644674400000|2022-02-12 14:00:00|34759.1|34729.1|34764|34734|34764|34734|34758.4|34728.4|0
1644681600000|2022-02-12 16:00:00|34763.6|34733.6|34763.6|34733.6|34763.6|34733.6|34763.6|34733.6|0
1644685200000|2022-02-12 17:00:00|34762.2|34732.2|34749.1|34719.1|34762.2|34732.2|34748.8|34718.8|0
1644688800000|2022-02-12 18:00:00|34749.6|34719.6|34783.5|34753.5|34786|34756|34732.3|34702.3|0
1644692400000|2022-02-12 19:00:00|34782|34752|34766|34736|34782|34752|34766|34736|0
1644696000000|2022-02-12 20:00:00|34765.7|34735.7|34742|34712|34766.2|34736.2|34727.5|34697.5|0
1644699600000|2022-02-12 21:00:00|34742.3|34712.3|34742.7|34712.7|34742.7|34712.7|34734.8|34704.8|0
1644703200000|2022-02-12 22:00:00|34740.5|34710.5|34739.1|34709.1|34740.5|34710.5|34739.1|34709.1|0
1644706800000|2022-02-12 23:00:00|34740.7|34710.7|34739.2|34709.2|34740.7|34710.7|34739.2|34709.2|0
1644714000000|2022-02-13 01:00:00|34739.9|34709.9|34746.9|34716.9|34746.9|34716.9|34732.4|34702.4|0
1644717600000|2022-02-13 02:00:00|34747.3|34717.3|34747.3|34717.3|34747.3|34717.3|34747.3|34717.3|0
1644721200000|2022-02-13 03:00:00|34762.3|34732.3|34771.7|34741.7|34771.7|34741.7|34762.3|34732.3|0
1644728400000|2022-02-13 05:00:00|34770.4|34740.4|34759.3|34729.3|34770.4|34740.4|34759.3|34729.3|0
1644732000000|2022-02-13 06:00:00|34756.4|34726.4|34756.4|34726.4|34756.4|34726.4|34756.4|34726.4|0
1644735600000|2022-02-13 07:00:00|34753.3|34723.3|34753.3|34723.3|34753.3|34723.3|34753.3|34723.3|0
1644739200000|2022-02-13 08:00:00|34752.8|34722.8|34755.7|34725.7|34755.7|34725.7|34752.8|34722.8|0
1644742800000|2022-02-13 09:00:00|34755.3|34725.3|34764|34734|34764|34734|34749.5|34719.5|0
1644746400000|2022-02-13 10:00:00|34763.6|34733.6|34763.6|34733.6|34763.6|34733.6|34763.6|34733.6|0
1644750000000|2022-02-13 11:00:00|34764.7|34734.7|34766.4|34736.4|34766.4|34736.4|34764.7|34734.7|0
1644753600000|2022-02-13 12:00:00|34766.1|34736.1|34767.8|34737.8|34767.8|34737.8|34766.1|34736.1|0
1644757200000|2022-02-13 13:00:00|34782.7|34752.7|34780.7|34750.7|34782.7|34752.7|34779.5|34749.5|0
1644760800000|2022-02-13 14:00:00|34765.7|34735.7|34721.7|34691.7|34768.1|34738.1|34720.7|34690.7|0
1644764400000|2022-02-13 15:00:00|34720.3|34690.3|34737.4|34707.4|34737.4|34707.4|34707.3|34677.3|0
1644768000000|2022-02-13 16:00:00|34737.6|34707.6|34721.1|34691.1|34737.6|34707.6|34721.1|34691.1|0
1644771600000|2022-02-13 17:00:00|34724.4|34694.4|34715.8|34685.8|34727|34697|34715.8|34685.8|0
1644775200000|2022-02-13 18:00:00|34716.1|34686.1|34744.1|34714.1|34745.2|34715.2|34716.1|34686.1|0
1644778800000|2022-02-13 19:00:00|34751.4|34721.4|34751.4|34721.4|34751.4|34721.4|34751.4|34721.4|0
1644782400000|2022-02-13 20:00:00|34750.9|34720.9|34752.1|34722.1|34754.6|34724.6|34748.3|34718.3|0
1644786000000|2022-02-13 21:00:00|34747.7|34717.7|34755.2|34725.2|34755.2|34725.2|34713.2|34683.2|0
1644789600000|2022-02-13 22:00:00|34754.7|34724.7|34748.9|34718.9|34756.2|34726.2|34748.9|34718.9|0
1644793200000|2022-02-13 23:00:00|34800.1|34770.1|34816.3|34786.3|34839.8|34809.8|34696.3|34666.3|0
1644796800000|2022-02-14 00:00:00|34817.8|34787.8|34815.8|34785.8|34853.3|34823.3|34743.8|34713.8|0
1644800400000|2022-02-14 01:00:00|34824.8|34794.8|34745.3|34715.3|34833.8|34803.8|34728.3|34698.3|0
1644804000000|2022-02-14 02:00:00|34743.8|34713.8|34774.3|34744.3|34796.8|34766.8|34725.3|34695.3|0
1644807600000|2022-02-14 03:00:00|34774.8|34744.8|34822.3|34792.3|34827.8|34797.8|34753.8|34723.8|0
1644811200000|2022-02-14 04:00:00|34821.8|34791.8|34819.3|34789.3|34826.8|34796.8|34798.8|34768.8|0
1644814800000|2022-02-14 05:00:00|34818.8|34788.8|34799.3|34769.3|34842.8|34812.8|34788.3|34758.3|0
1644818400000|2022-02-14 06:00:00|34803.8|34773.8|34796.3|34766.3|34812.8|34782.8|34745.3|34715.3|0
1644822000000|2022-02-14 07:00:00|34791.3|34761.3|34810.8|34780.8|34863.8|34833.8|34711.8|34681.8|0
1644825600000|2022-02-14 08:00:00|34809.8|34779.8|34462.8|34432.8|34809.8|34779.8|34439.3|34409.3|0
1644829200000|2022-02-14 09:00:00|34465.8|34435.8|34419.8|34389.8|34546.3|34516.3|34404.8|34374.8|0
1644832800000|2022-02-14 10:00:00|34424.8|34394.8|34506.3|34476.3|34564.8|34534.8|34357.8|34327.8|0
1644836400000|2022-02-14 11:00:00|34506.8|34476.8|34518.8|34488.8|34544.8|34514.8|34463.8|34433.8|0
1644840000000|2022-02-14 12:00:00|34523.8|34493.8|34722.8|34692.8|34833.8|34803.8|34453.3|34423.3|0
1644843600000|2022-02-14 13:00:00|34724.8|34694.8|34668.8|34638.8|34782.3|34752.3|34624.3|34594.3|0
1644847200000|2022-02-14 14:00:00|34671.3|34641.3|34575.8|34545.8|34751.3|34721.3|34503.8|34473.8|0
1644850800000|2022-02-14 15:00:00|34585.8|34555.8|34402.5|34372.5|34585.8|34555.8|34379.5|34349.5|0
1644854400000|2022-02-14 16:00:00|34403|34373|34611|34581|34635|34605|34383.5|34353.5|0
1644858000000|2022-02-14 17:00:00|34613|34583|34691.3|34661.3|34718.3|34688.3|34563|34533|0
1644861600000|2022-02-14 18:00:00|34692.3|34662.3|34385.3|34355.3|34746.3|34716.3|34362.3|34332.3|0
1644865200000|2022-02-14 19:00:00|34384.3|34354.3|34492.3|34462.3|34549.3|34519.3|34318.3|34288.3|0
1644868800000|2022-02-14 20:00:00|34493.3|34463.3|34576.5|34546.5|34667.5|34637.5|34421.3|34391.3|0
1644872400000|2022-02-14 21:00:00|34570.6|34540.6|34565.1|34535.1|34607.1|34577.1|34556.6|34526.6|0
1644876000000|2022-02-14 22:00:00|34566.8|34536.8|34574.5|34544.5|34578.9|34548.9|34566.6|34536.6|0
1644879600000|2022-02-14 23:00:00|34567.6|34537.6|34617.1|34587.1|34618.1|34588.1|34565.1|34535.1|0
1644883200000|2022-02-15 00:00:00|34621.1|34591.1|34579.6|34549.6|34633.6|34603.6|34518.6|34488.6|0
1644886800000|2022-02-15 01:00:00|34579.1|34549.1|34594.1|34564.1|34599.1|34569.1|34541.6|34511.6|0
1644890400000|2022-02-15 02:00:00|34591.6|34561.6|34633.6|34603.6|34649.6|34619.6|34585.6|34555.6|0
1644894000000|2022-02-15 03:00:00|34634.1|34604.1|34576.1|34546.1|34638.1|34608.1|34568.6|34538.6|0
1644897600000|2022-02-15 04:00:00|34577.6|34547.6|34564.1|34534.1|34584.1|34554.1|34543.1|34513.1|0
1644901200000|2022-02-15 05:00:00|34563.6|34533.6|34494.6|34464.6|34564.6|34534.6|34448.6|34418.6|0
1644904800000|2022-02-15 06:00:00|34493.1|34463.1|34517.6|34487.6|34539.6|34509.6|34486.1|34456.1|0
1644908400000|2022-02-15 07:00:00|34519.1|34489.1|34507.6|34477.6|34564.6|34534.6|34465.6|34435.6|0
1644912000000|2022-02-15 08:00:00|34506.6|34476.6|34874.6|34844.6|34953.1|34923.1|34476.6|34446.6|0
1644915600000|2022-02-15 09:00:00|34873.6|34843.6|34887.6|34857.6|34928.6|34898.6|34837.6|34807.6|0
1644919200000|2022-02-15 10:00:00|34891.1|34861.1|34898.6|34868.6|34934.6|34904.6|34800.1|34770.1|0
1644922800000|2022-02-15 11:00:00|34898.1|34868.1|34954.6|34924.6|34987.1|34957.1|34893.6|34863.6|0
1644926400000|2022-02-15 12:00:00|34952.6|34922.6|34998.1|34968.1|35024.1|34994.1|34912.6|34882.6|0
1644930000000|2022-02-15 13:00:00|34995.6|34965.6|34906.1|34876.1|35006.6|34976.6|34895.6|34865.6|0
1644933600000|2022-02-15 14:00:00|34906.6|34876.6|34879.6|34849.6|35069.1|35039.1|34843.6|34813.6|0
1644937200000|2022-02-15 15:00:00|34881.6|34851.6|35033.5|35003.5|35047.5|35017.5|34826.6|34796.6|0
1644940800000|2022-02-15 16:00:00|35036|35006|35027|34997|35054.5|35024.5|34953.5|34923.5|0
1644944400000|2022-02-15 17:00:00|35032.5|35002.5|34898|34868|35047.5|35017.5|34872.5|34842.5|0
1644948000000|2022-02-15 18:00:00|34897.5|34867.5|34989.5|34959.5|35007.5|34977.5|34890|34860|0
1644951600000|2022-02-15 19:00:00|34991.5|34961.5|34967.5|34937.5|35000.5|34970.5|34921|34891|0
1644955200000|2022-02-15 20:00:00|34964.5|34934.5|34995.9|34965.9|35022.4|34992.4|34839.9|34809.9|0
1644958800000|2022-02-15 21:00:00|35002.9|34972.9|34963.5|34933.5|35002.9|34972.9|34926.8|34896.8|0
1644962400000|2022-02-15 22:00:00|34966.4|34936.4|34960.5|34930.5|34968.8|34938.8|34948.7|34918.7|0
1644966000000|2022-02-15 23:00:00|34960.3|34930.3|34937.3|34907.3|34979.3|34949.3|34924.8|34894.8|0
1644969600000|2022-02-16 00:00:00|34933.8|34903.8|34921.3|34891.3|34945.8|34915.8|34915.3|34885.3|0
1644973200000|2022-02-16 01:00:00|34920.8|34890.8|34932.8|34902.8|34935.3|34905.3|34913.8|34883.8|0
1644976800000|2022-02-16 02:00:00|34933.3|34903.3|34941.3|34911.3|34956.8|34926.8|34930.3|34900.3|0
1644980400000|2022-02-16 03:00:00|34941.8|34911.8|34940.3|34910.3|34950.8|34920.8|34924.8|34894.8|0
1644984000000|2022-02-16 04:00:00|34940.8|34910.8|34954.8|34924.8|34956.3|34926.3|34927.8|34897.8|0
1644987600000|2022-02-16 05:00:00|34955.3|34925.3|34974.3|34944.3|34983.8|34953.8|34954.3|34924.3|0
1644991200000|2022-02-16 06:00:00|34971.8|34941.8|34984.3|34954.3|34992.8|34962.8|34953.3|34923.3|0
1644994800000|2022-02-16 07:00:00|34981.3|34951.3|34985.8|34955.8|35012.8|34982.8|34960.8|34930.8|0
1644998400000|2022-02-16 08:00:00|34986.8|34956.8|35106.8|35076.8|35130.8|35100.8|34953.8|34923.8|0
1645002000000|2022-02-16 09:00:00|35111.8|35081.8|34998.8|34968.8|35157.3|35127.3|34985.8|34955.8|0
1645005600000|2022-02-16 10:00:00|34995.8|34965.8|34965.8|34935.8|34995.8|34965.8|34880.8|34850.8|0
1645009200000|2022-02-16 11:00:00|34963.8|34933.8|34958.3|34928.3|34990.3|34960.3|34916.8|34886.8|0
1645012800000|2022-02-16 12:00:00|34958.8|34928.8|34934.3|34904.3|34983.3|34953.3|34899.3|34869.3|0
1645016400000|2022-02-16 13:00:00|34934.8|34904.8|34884.8|34854.8|35000.3|34970.3|34865.8|34835.8|0
1645020000000|2022-02-16 14:00:00|34883.3|34853.3|34809.8|34779.8|34975.8|34945.8|34789.8|34759.8|0
1645023600000|2022-02-16 15:00:00|34804.8|34774.8|34743.6|34713.6|34844.3|34814.3|34735.1|34705.1|0
1645027200000|2022-02-16 16:00:00|34747.1|34717.1|34786.6|34756.6|34821.1|34791.1|34744.1|34714.1|0
1645030800000|2022-02-16 17:00:00|34785.6|34755.6|34724.1|34694.1|34806.6|34776.6|34662.1|34632.1|0
1645034400000|2022-02-16 18:00:00|34722.6|34692.6|34723.6|34693.6|34747.6|34717.6|34689.1|34659.1|0
1645038000000|2022-02-16 19:00:00|34724.6|34694.6|34967.6|34937.6|35008.6|34978.6|34671.1|34641.1|0
1645041600000|2022-02-16 20:00:00|34972.1|34942.1|34959.5|34929.5|35057.5|35027.5|34930.5|34900.5|0
1645045200000|2022-02-16 21:00:00|34945.5|34915.5|34927.4|34897.4|34964.5|34934.5|34913.5|34883.5|0
1645048800000|2022-02-16 22:00:00|34926.8|34896.8|34928.6|34898.6|34949.5|34919.5|34923.9|34893.9|0
1645052400000|2022-02-16 23:00:00|34935.5|34905.5|34905.5|34875.5|34995.5|34965.5|34896.5|34866.5|0
1645056000000|2022-02-17 00:00:00|34906|34876|34905.5|34875.5|34922.5|34892.5|34889|34859|0
1645059600000|2022-02-17 01:00:00|34904.5|34874.5|34903.5|34873.5|34933.5|34903.5|34892.5|34862.5|0
1645063200000|2022-02-17 02:00:00|34904.5|34874.5|34938.5|34908.5|34940|34910|34904.5|34874.5|0
1645066800000|2022-02-17 03:00:00|34937.5|34907.5|34818.5|34788.5|34945.5|34915.5|34818|34788|0
1645070400000|2022-02-17 04:00:00|34817|34787|34782.5|34752.5|34861.5|34831.5|34751.5|34721.5|0
1645074000000|2022-02-17 05:00:00|34781.5|34751.5|34832.5|34802.5|34865.5|34835.5|34772.5|34742.5|0
1645077600000|2022-02-17 06:00:00|34829|34799|34842|34812|34882|34852|34787|34757|0
1645081200000|2022-02-17 07:00:00|34840.5|34810.5|34884.5|34854.5|34886|34856|34834|34804|0
1645084800000|2022-02-17 08:00:00|34887|34857|34764|34734|34934.5|34904.5|34720|34690|0
1645088400000|2022-02-17 09:00:00|34762.5|34732.5|34750.5|34720.5|34790|34760|34716.5|34686.5|0
1645092000000|2022-02-17 10:00:00|34751|34721|34786|34756|34812.5|34782.5|34733.5|34703.5|0
1645095600000|2022-02-17 11:00:00|34786.5|34756.5|34785|34755|34795|34765|34758.5|34728.5|0
1645099200000|2022-02-17 12:00:00|34785.5|34755.5|34883|34853|34897|34867|34785.5|34755.5|0
1645102800000|2022-02-17 13:00:00|34882.5|34852.5|34703|34673|34937|34907|34692|34662|0
1645106400000|2022-02-17 14:00:00|34702.5|34672.5|34503.5|34473.5|34809.5|34779.5|34490.5|34460.5|0
1645110000000|2022-02-17 15:00:00|34500|34470|34526.9|34496.9|34570.9|34540.9|34441.9|34411.9|0
1645113600000|2022-02-17 16:00:00|34525.9|34495.9|34546.4|34516.4|34589.9|34559.9|34508.9|34478.9|0
1645117200000|2022-02-17 17:00:00|34545.4|34515.4|34571.9|34541.9|34607.4|34577.4|34522.9|34492.9|0
1645120800000|2022-02-17 18:00:00|34572.9|34542.9|34542.9|34512.9|34601.9|34571.9|34518.4|34488.4|0
1645124400000|2022-02-17 19:00:00|34543.4|34513.4|34400.4|34370.4|34543.9|34513.9|34395.4|34365.4|0
1645128000000|2022-02-17 20:00:00|34400.9|34370.9|34330.6|34300.6|34410.9|34380.9|34262.6|34232.6|0
1645131600000|2022-02-17 21:00:00|34325.1|34295.1|34331.5|34301.5|34352.6|34322.6|34266.6|34236.6|0
1645135200000|2022-02-17 22:00:00|34328.6|34298.6|34326.4|34296.4|34332.6|34302.6|34311.5|34281.5|0
1645138800000|2022-02-17 23:00:00|34327.6|34297.6|34349.6|34319.6|34364.6|34334.6|34286.1|34256.1|0
1645142400000|2022-02-18 00:00:00|34348.6|34318.6|34338.6|34308.6|34370.6|34340.6|34288.1|34258.1|0
1645146000000|2022-02-18 01:00:00|34341.6|34311.6|34478.6|34448.6|34498.1|34468.1|34302.1|34272.1|0
1645149600000|2022-02-18 02:00:00|34482.1|34452.1|34467.1|34437.1|34496.6|34466.6|34446.6|34416.6|0
1645153200000|2022-02-18 03:00:00|34467.6|34437.6|34505.1|34475.1|34529.6|34499.6|34450.6|34420.6|0
1645156800000|2022-02-18 04:00:00|34504.1|34474.1|34530.6|34500.6|34583.1|34553.1|34504.1|34474.1|0
1645160400000|2022-02-18 05:00:00|34530.1|34500.1|34507.1|34477.1|34539.6|34509.6|34502.1|34472.1|0
1645164000000|2022-02-18 06:00:00|34509.1|34479.1|34472.6|34442.6|34510.6|34480.6|34470.6|34440.6|0
1645167600000|2022-02-18 07:00:00|34471.1|34441.1|34487.1|34457.1|34507.1|34477.1|34459.1|34429.1|0
1645171200000|2022-02-18 08:00:00|34484.6|34454.6|34494.6|34464.6|34547.1|34517.1|34468.6|34438.6|0
1645174800000|2022-02-18 09:00:00|34493.6|34463.6|34462.6|34432.6|34498.6|34468.6|34413.1|34383.1|0
1645178400000|2022-02-18 10:00:00|34463.6|34433.6|34428.1|34398.1|34473.1|34443.1|34421.6|34391.6|0
1645182000000|2022-02-18 11:00:00|34427.1|34397.1|34411.6|34381.6|34463.6|34433.6|34377.1|34347.1|0
1645185600000|2022-02-18 12:00:00|34412.1|34382.1|34457.1|34427.1|34464.1|34434.1|34401.1|34371.1|0
1645189200000|2022-02-18 13:00:00|34455.1|34425.1|34300.6|34270.6|34476.6|34446.6|34176.1|34146.1|0
1645192800000|2022-02-18 14:00:00|34301.6|34271.6|34376.6|34346.6|34382.6|34352.6|34205.6|34175.6|0
1645196400000|2022-02-18 15:00:00|34375.6|34345.6|34226.6|34196.6|34436.6|34406.6|34208.6|34178.6|0
1645200000000|2022-02-18 16:00:00|34226.1|34196.1|34078.4|34048.4|34244.4|34214.4|34056.9|34026.9|0
1645203600000|2022-02-18 17:00:00|34073.4|34043.4|34025.4|33995.4|34185.4|34155.4|34022.9|33992.9|0
1645207200000|2022-02-18 18:00:00|34027.9|33997.9|34136.4|34106.4|34156.9|34126.9|33998.4|33968.4|0
1645210800000|2022-02-18 19:00:00|34136.9|34106.9|34299.9|34269.9|34321.4|34291.4|34126.4|34096.4|0
1645214400000|2022-02-18 20:00:00|34306.4|34276.4|34096.2|34066.2|34336.4|34306.4|33988.2|33958.2|0
1645218000000|2022-02-18 21:00:00|34107.7|34077.7|34098.4|34068.4|34180.2|34150.2|34098.4|34068.4|0
1645254000000|2022-02-19 07:00:00|34098.3|34068.3|33948.3|33918.3|34098.3|34068.3|33948.3|33918.3|0
1645257600000|2022-02-19 08:00:00|33948.6|33918.6|33964|33934|33988.2|33958.2|33941.2|33911.2|0
1645261200000|2022-02-19 09:00:00|33965.4|33935.4|33923.3|33893.3|33965.5|33935.5|33917.6|33887.6|0
1645264800000|2022-02-19 10:00:00|33924.2|33894.2|33939|33909|33945.9|33915.9|33924.2|33894.2|0
1645268400000|2022-02-19 11:00:00|33941.4|33911.4|33945.1|33915.1|33945.1|33915.1|33932.6|33902.6|0
1645272000000|2022-02-19 12:00:00|33944.9|33914.9|33955.7|33925.7|33956.1|33926.1|33944.1|33914.1|0
1645275600000|2022-02-19 13:00:00|33955.8|33925.8|33957.2|33927.2|33957.2|33927.2|33947.1|33917.1|0
1645279200000|2022-02-19 14:00:00|33955.8|33925.8|33952.8|33922.8|33955.8|33925.8|33952.8|33922.8|0
1645282800000|2022-02-19 15:00:00|33955.5|33925.5|33949.9|33919.9|33956.5|33926.5|33949.9|33919.9|0
1645286400000|2022-02-19 16:00:00|33948.1|33918.1|33944|33914|33948.1|33918.1|33943.7|33913.7|0
1645290000000|2022-02-19 17:00:00|33943.8|33913.8|33942.4|33912.4|33944.7|33914.7|33942.4|33912.4|0
1645293600000|2022-02-19 18:00:00|33940.1|33910.1|33939.9|33909.9|33940.1|33910.1|33939.7|33909.7|0
1645297200000|2022-02-19 19:00:00|33940.1|33910.1|33948|33918|33948|33918|33938.8|33908.8|0
1645300800000|2022-02-19 20:00:00|33939.2|33909.2|33939|33909|33939.4|33909.4|33939|33909|0
1645304400000|2022-02-19 21:00:00|33945.6|33915.6|33945.8|33915.8|33945.8|33915.8|33945.6|33915.6|0
1645308000000|2022-02-19 22:00:00|33945.6|33915.6|33946.8|33916.8|33946.8|33916.8|33944.3|33914.3|0
1645311600000|2022-02-19 23:00:00|33946|33916|33953.3|33923.3|33953.3|33923.3|33945.3|33915.3|0
1645315200000|2022-02-20 00:00:00|33953.4|33923.4|33953.1|33923.1|33953.4|33923.4|33953.1|33923.1|0
1645318800000|2022-02-20 01:00:00|33952.1|33922.1|33909.4|33879.4|33952.1|33922.1|33909.4|33879.4|0
1645322400000|2022-02-20 02:00:00|33909.7|33879.7|33908|33878|33910.2|33880.2|33905.2|33875.2|0
1645326000000|2022-02-20 03:00:00|33906.5|33876.5|33907.2|33877.2|33907.2|33877.2|33903.7|33873.7|0
1645329600000|2022-02-20 04:00:00|33906.8|33876.8|33906.5|33876.5|33906.8|33876.8|33906.5|33876.5|0
1645333200000|2022-02-20 05:00:00|33909.8|33879.8|33911.9|33881.9|33912.3|33882.3|33909.8|33879.8|0
1645336800000|2022-02-20 06:00:00|33920.6|33890.6|33949.8|33919.8|33959.1|33929.1|33920.6|33890.6|0
1645340400000|2022-02-20 07:00:00|33951.5|33921.5|33974.7|33944.7|33981.3|33951.3|33951.5|33921.5|0
1645344000000|2022-02-20 08:00:00|33973.9|33943.9|33970|33940|33975.4|33945.4|33966.7|33936.7|0
1645347600000|2022-02-20 09:00:00|33966.7|33936.7|33940.2|33910.2|33966.7|33936.7|33940.2|33910.2|0
1645351200000|2022-02-20 10:00:00|33941|33911|33935.9|33905.9|33941|33911|33935.8|33905.8|0
1645354800000|2022-02-20 11:00:00|33934.9|33904.9|33936.1|33906.1|33941.7|33911.7|33932.7|33902.7|0
1645358400000|2022-02-20 12:00:00|33937|33907|33936.1|33906.1|33937|33907|33935.3|33905.3|0
1645362000000|2022-02-20 13:00:00|33936|33906|33933|33903|33941.7|33911.7|33933|33903|0
1645365600000|2022-02-20 14:00:00|33934.5|33904.5|33937.2|33907.2|33937.2|33907.2|33932.7|33902.7|0
1645369200000|2022-02-20 15:00:00|33938.1|33908.1|34108|34078|34111.3|34081.3|33938.1|33908.1|0
1645372800000|2022-02-20 16:00:00|34116.8|34086.8|34058.2|34028.2|34116.8|34086.8|34049|34019|0
1645376400000|2022-02-20 17:00:00|34059|34029|34038.7|34008.7|34092.3|34062.3|34035.4|34005.4|0
1645380000000|2022-02-20 18:00:00|34036.9|34006.9|33969|33939|34039.5|34009.5|33901.6|33871.6|0
1645383600000|2022-02-20 19:00:00|33969.7|33939.7|33950.5|33920.5|33969.7|33939.7|33915.5|33885.5|0
1645387200000|2022-02-20 20:00:00|33951.4|33921.4|33952.3|33922.3|33952.3|33922.3|33942.6|33912.6|0
1645390800000|2022-02-20 21:00:00|33951|33921|34010.8|33980.8|34028.7|33998.7|33951|33921|0
1645394400000|2022-02-20 22:00:00|34008.8|33978.8|34014.3|33984.3|34026.7|33996.7|34008|33978|0
1645398000000|2022-02-20 23:00:00|34101.4|34071.4|34015.2|33985.2|34101.4|34071.4|33971.2|33941.2|0
1645401600000|2022-02-21 00:00:00|34013.7|33983.7|34176.2|34146.2|34196.7|34166.7|33960.2|33930.2|0
1645405200000|2022-02-21 01:00:00|34175.7|34145.7|34254.2|34224.2|34309.7|34279.7|34092.2|34062.2|0
1645408800000|2022-02-21 02:00:00|34253.7|34223.7|34266.2|34236.2|34282.7|34252.7|34216.2|34186.2|0
1645412400000|2022-02-21 03:00:00|34266.7|34236.7|34231.7|34201.7|34289.7|34259.7|34211.7|34181.7|0
1645416000000|2022-02-21 04:00:00|34228.7|34198.7|34264.2|34234.2|34268.7|34238.7|34219.7|34189.7|0
1645419600000|2022-02-21 05:00:00|34262.7|34232.7|34287.2|34257.2|34289.2|34259.2|34255.2|34225.2|0
1645423200000|2022-02-21 06:00:00|34286.7|34256.7|34359.7|34329.7|34374.7|34344.7|34279.7|34249.7|0
1645426800000|2022-02-21 07:00:00|34360.7|34330.7|34372.2|34342.2|34434.7|34404.7|34352.7|34322.7|0
1645430400000|2022-02-21 08:00:00|34370.2|34340.2|34277.2|34247.2|34384.2|34354.2|34246.2|34216.2|0
1645434000000|2022-02-21 09:00:00|34280.7|34250.7|34151.7|34121.7|34280.7|34250.7|34143.2|34113.2|0
1645437600000|2022-02-21 10:00:00|34152.7|34122.7|34126.7|34096.7|34174.7|34144.7|34102.7|34072.7|0
1645441200000|2022-02-21 11:00:00|34130.2|34100.2|34044.7|34014.7|34147.7|34117.7|33962.2|33932.2|0
1645444800000|2022-02-21 12:00:00|34042.7|34012.7|33953.7|33923.7|34044.7|34014.7|33883.2|33853.2|0
1645448400000|2022-02-21 13:00:00|33951.7|33921.7|33915.2|33885.2|33978.7|33948.7|33813.2|33783.2|0
1645452000000|2022-02-21 14:00:00|33916.7|33886.7|33920.2|33890.2|34042.2|34012.2|33880.2|33850.2|0
1645455600000|2022-02-21 15:00:00|33921.2|33891.2|33931.2|33901.2|34022.2|33992.2|33887.2|33857.2|0
1645459200000|2022-02-21 16:00:00|33929.2|33899.2|33845.7|33815.7|33939.7|33909.7|33809.2|33779.2|0
1645462800000|2022-02-21 17:00:00|33844.7|33814.7|33785.2|33755.2|33871.2|33841.2|33760.7|33730.7|0
1645466400000|2022-02-21 18:00:00|33767.2|33737.2|33611.7|33581.7|33873.6|33843.6|33538.3|33508.3|0
1645470000000|2022-02-21 19:00:00|33598.7|33568.7|33597.6|33567.6|33662|33632|33476.2|33446.2|0
1645473600000|2022-02-21 20:00:00|33597.5|33567.5|33563.6|33533.6|33598.4|33568.4|33486.7|33456.7|0
1645477200000|2022-02-21 21:00:00|33558.5|33528.5|33559.9|33529.9|33559.9|33529.9|33558.5|33528.5|0
1645484400000|2022-02-21 23:00:00|33551.3|33521.3|33641.7|33611.7|33702.2|33672.2|33495.2|33465.2|0
1645488000000|2022-02-22 00:00:00|33650.7|33620.7|33699.7|33669.7|33743.2|33713.2|33582.2|33552.2|0
1645491600000|2022-02-22 01:00:00|33698.7|33668.7|33610.7|33580.7|33705.2|33675.2|33601.7|33571.7|0
1645495200000|2022-02-22 02:00:00|33609.7|33579.7|33601.2|33571.2|33659.7|33629.7|33572.2|33542.2|0
1645498800000|2022-02-22 03:00:00|33600.7|33570.7|33564.2|33534.2|33607.7|33577.7|33530.2|33500.2|0
1645502400000|2022-02-22 04:00:00|33566.2|33536.2|33642.7|33612.7|33657.2|33627.2|33566.2|33536.2|0
1645506000000|2022-02-22 05:00:00|33643.2|33613.2|33672.7|33642.7|33703.2|33673.2|33637.2|33607.2|0
1645509600000|2022-02-22 06:00:00|33667.2|33637.2|33645.7|33615.7|33727.7|33697.7|33589.2|33559.2|0
1645513200000|2022-02-22 07:00:00|33640.2|33610.2|33565.7|33535.7|33691.7|33661.7|33562.2|33532.2|0
1645516800000|2022-02-22 08:00:00|33562.7|33532.7|33781.7|33751.7|33790.7|33760.7|33547.2|33517.2|0
1645520400000|2022-02-22 09:00:00|33790.2|33760.2|33725.7|33695.7|33799.2|33769.2|33711.7|33681.7|0
1645524000000|2022-02-22 10:00:00|33732.7|33702.7|34005.2|33975.2|34083.2|34053.2|33725.7|33695.7|0
1645527600000|2022-02-22 11:00:00|34012.7|33982.7|33990.7|33960.7|34057.2|34027.2|33935.7|33905.7|0
1645531200000|2022-02-22 12:00:00|33985.7|33955.7|34046.2|34016.2|34134.2|34104.2|33945.2|33915.2|0
1645534800000|2022-02-22 13:00:00|34046.7|34016.7|33980.2|33950.2|34056.7|34026.7|33933.2|33903.2|0
1645538400000|2022-02-22 14:00:00|33979.2|33949.2|33990.2|33960.2|34048.7|34018.7|33739.2|33709.2|0
1645542000000|2022-02-22 15:00:00|33990.7|33960.7|33799.4|33769.4|34030.4|34000.4|33789.9|33759.9|0
1645545600000|2022-02-22 16:00:00|33793.9|33763.9|33805.9|33775.9|33873.9|33843.9|33755.4|33725.4|0
1645549200000|2022-02-22 17:00:00|33802.9|33772.9|33640.4|33610.4|33840.9|33810.9|33622.4|33592.4|0
1645552800000|2022-02-22 18:00:00|33642.4|33612.4|33495.3|33465.3|33685.8|33655.8|33444.3|33414.3|0
1645556400000|2022-02-22 19:00:00|33494.3|33464.3|33686.8|33656.8|33746.3|33716.3|33377.8|33347.8|0
1645560000000|2022-02-22 20:00:00|33696.3|33666.3|33607.7|33577.7|33811.3|33781.3|33501.2|33471.2|0
1645563600000|2022-02-22 21:00:00|33614.7|33584.7|33678.7|33648.7|33731.2|33701.2|33614.7|33584.7|0
1645567200000|2022-02-22 22:00:00|33678.9|33648.9|33688|33658|33695.1|33665.1|33667.9|33637.9|0
1645570800000|2022-02-22 23:00:00|33672.7|33642.7|33762.7|33732.7|33776.2|33746.2|33672.7|33642.7|0
1645574400000|2022-02-23 00:00:00|33764.7|33734.7|33765.2|33735.2|33774.2|33744.2|33751.2|33721.2|0
1645578000000|2022-02-23 01:00:00|33764.7|33734.7|33736.7|33706.7|33779.7|33749.7|33688.7|33658.7|0
1645581600000|2022-02-23 02:00:00|33738.7|33708.7|33702.2|33672.2|33757.2|33727.2|33684.7|33654.7|0
1645585200000|2022-02-23 03:00:00|33702.7|33672.7|33736.2|33706.2|33739.7|33709.7|33671.7|33641.7|0
1645588800000|2022-02-23 04:00:00|33737.7|33707.7|33766.2|33736.2|33771.7|33741.7|33726.7|33696.7|0
1645592400000|2022-02-23 05:00:00|33765.2|33735.2|33748.2|33718.2|33790.7|33760.7|33740.2|33710.2|0
1645596000000|2022-02-23 06:00:00|33746.2|33716.2|33713.2|33683.2|33784.7|33754.7|33711.7|33681.7|0
1645599600000|2022-02-23 07:00:00|33710.7|33680.7|33753.7|33723.7|33777.7|33747.7|33677.2|33647.2|0
1645603200000|2022-02-23 08:00:00|33755.7|33725.7|33861.2|33831.2|33867.7|33837.7|33721.7|33691.7|0
1645606800000|2022-02-23 09:00:00|33865.7|33835.7|33835.2|33805.2|33908.7|33878.7|33821.2|33791.2|0
1645610400000|2022-02-23 10:00:00|33834.2|33804.2|33824.7|33794.7|33855.2|33825.2|33776.2|33746.2|0
1645614000000|2022-02-23 11:00:00|33825.7|33795.7|33719.2|33689.2|33837.7|33807.7|33708.2|33678.2|0
1645617600000|2022-02-23 12:00:00|33729.2|33699.2|33835.2|33805.2|33842.2|33812.2|33716.7|33686.7|0
1645621200000|2022-02-23 13:00:00|33836.7|33806.7|33844.7|33814.7|33866.7|33836.7|33784.7|33754.7|0
1645624800000|2022-02-23 14:00:00|33844.2|33814.2|33689.7|33659.7|33862.7|33832.7|33688.2|33658.2|0
1645628400000|2022-02-23 15:00:00|33689.2|33659.2|33549.7|33519.7|33690.2|33660.2|33480.2|33450.2|0
1645632000000|2022-02-23 16:00:00|33548.2|33518.2|33606.7|33576.7|33621.2|33591.2|33459.2|33429.2|0
1645635600000|2022-02-23 17:00:00|33608.2|33578.2|33566.6|33536.6|33696.2|33666.2|33542.1|33512.1|0
1645639200000|2022-02-23 18:00:00|33568.1|33538.1|33422.1|33392.1|33568.1|33538.1|33343.6|33313.6|0
1645642800000|2022-02-23 19:00:00|33419.1|33389.1|33241.6|33211.6|33448.1|33418.1|33199.1|33169.1|0
1645646400000|2022-02-23 20:00:00|33236.6|33206.6|33161.7|33131.7|33279.2|33249.2|33102.7|33072.7|0
1645650000000|2022-02-23 21:00:00|33160.7|33130.7|33120.6|33090.6|33188.2|33158.2|33100.2|33070.2|0
1645653600000|2022-02-23 22:00:00|33119.9|33089.9|33131.2|33101.2|33132.4|33102.4|33094.4|33064.4|0
1645657200000|2022-02-23 23:00:00|33130.2|33100.2|33137.7|33107.7|33187.7|33157.7|33090.7|33060.7|0
1645660800000|2022-02-24 00:00:00|33136.7|33106.7|32948.7|32918.7|33172.7|33142.7|32948.7|32918.7|0
1645664400000|2022-02-24 01:00:00|32947.7|32917.7|33021.7|32991.7|33053.2|33023.2|32892.2|32862.2|0
1645668000000|2022-02-24 02:00:00|33022.7|32992.7|32880.7|32850.7|33041.7|33011.7|32862.7|32832.7|0
1645671600000|2022-02-24 03:00:00|32879.7|32849.7|32396.2|32366.2|32896.7|32866.7|32308.2|32278.2|0
1645675200000|2022-02-24 04:00:00|32395.2|32365.2|32521.2|32491.2|32550.7|32520.7|32358.2|32328.2|0
1645678800000|2022-02-24 05:00:00|32523.7|32493.7|32456.7|32426.7|32540.7|32510.7|32397.2|32367.2|0
1645682400000|2022-02-24 06:00:00|32455.7|32425.7|32397.7|32367.7|32572.7|32542.7|32344.7|32314.7|0
1645686000000|2022-02-24 07:00:00|32402.2|32372.2|32360.2|32330.2|32468.2|32438.2|32251.2|32221.2|0
1645689600000|2022-02-24 08:00:00|32347.7|32317.7|32509.2|32479.2|32548.7|32518.7|32310.2|32280.2|0
1645693200000|2022-02-24 09:00:00|32512.7|32482.7|32470.7|32440.7|32718.7|32688.7|32470.7|32440.7|0
1645696800000|2022-02-24 10:00:00|32467.2|32437.2|32417.7|32387.7|32564.7|32534.7|32395.7|32365.7|0
1645700400000|2022-02-24 11:00:00|32415.2|32385.2|32442.7|32412.7|32449.7|32419.7|32270.7|32240.7|0
1645704000000|2022-02-24 12:00:00|32445.7|32415.7|32389.7|32359.7|32446.2|32416.2|32300.2|32270.2|0
1645707600000|2022-02-24 13:00:00|32391.7|32361.7|32346.7|32316.7|32424.7|32394.7|32285.2|32255.2|0
1645711200000|2022-02-24 14:00:00|32343.2|32313.2|32499.2|32469.2|32518.2|32488.2|32279.7|32249.7|0
1645714800000|2022-02-24 15:00:00|32494.7|32464.7|32534.8|32504.8|32634.2|32604.2|32337.2|32307.2|0
1645718400000|2022-02-24 16:00:00|32537.3|32507.3|32594.8|32564.8|32678.8|32648.8|32436.3|32406.3|0
1645722000000|2022-02-24 17:00:00|32592.8|32562.8|32430.4|32400.4|32614.8|32584.8|32383.8|32353.8|0
1645725600000|2022-02-24 18:00:00|32426.4|32396.4|32583.9|32553.9|32752.9|32722.9|32384.9|32354.9|0
1645729200000|2022-02-24 19:00:00|32580.4|32550.4|32928.4|32898.4|32956.9|32926.9|32522.4|32492.4|0
1645732800000|2022-02-24 20:00:00|32924.9|32894.9|33221.1|33191.1|33284.6|33254.6|32889.1|32859.1|0
1645736400000|2022-02-24 21:00:00|33247.6|33217.6|33131.5|33101.5|33252|33222|33089.5|33059.5|0
1645740000000|2022-02-24 22:00:00|33132.6|33102.6|33140.7|33110.7|33158.5|33128.5|33132.6|33102.6|0
1645743600000|2022-02-24 23:00:00|33114.5|33084.5|33097.5|33067.5|33148|33118|33050.5|33020.5|0
1645747200000|2022-02-25 00:00:00|33103.5|33073.5|33094|33064|33208|33178|33075.5|33045.5|0
1645750800000|2022-02-25 01:00:00|33097|33067|33109|33079|33155.5|33125.5|33053|33023|0
1645754400000|2022-02-25 02:00:00|33109.5|33079.5|33081.5|33051.5|33128.5|33098.5|33048.5|33018.5|0
1645758000000|2022-02-25 03:00:00|33078|33048|33139|33109|33157|33127|33032.5|33002.5|0
1645761600000|2022-02-25 04:00:00|33140|33110|33121.5|33091.5|33168|33138|33093.5|33063.5|0
1645765200000|2022-02-25 05:00:00|33120.5|33090.5|33073|33043|33128.5|33098.5|33062|33032|0
1645768800000|2022-02-25 06:00:00|33076|33046|33084|33054|33122|33092|33052|33022|0
1645772400000|2022-02-25 07:00:00|33083|33053|33030.5|33000.5|33122.5|33092.5|32977.5|32947.5|0
1645776000000|2022-02-25 08:00:00|33032.5|33002.5|32894.5|32864.5|33032.5|33002.5|32845.5|32815.5|0
1645779600000|2022-02-25 09:00:00|32898.5|32868.5|33010|32980|33047|33017|32870.5|32840.5|0
1645783200000|2022-02-25 10:00:00|33007|32977|33027.5|32997.5|33088|33058|32986.5|32956.5|0
1645786800000|2022-02-25 11:00:00|33025.5|32995.5|33003.5|32973.5|33090.5|33060.5|32899.5|32869.5|0
1645790400000|2022-02-25 12:00:00|33000|32970|33308.5|33278.5|33338|33308|32989.5|32959.5|0
1645794000000|2022-02-25 13:00:00|33309.5|33279.5|33391.5|33361.5|33445.5|33415.5|33248.5|33218.5|0
1645797600000|2022-02-25 14:00:00|33393|33363|33354|33324|33576.5|33546.5|33300|33270|0
1645801200000|2022-02-25 15:00:00|33359.5|33329.5|33692.4|33662.4|33736.4|33706.4|33310.5|33280.5|0
1645804800000|2022-02-25 16:00:00|33705.4|33675.4|33941.4|33911.4|33951.4|33921.4|33648.4|33618.4|0
1645808400000|2022-02-25 17:00:00|33944.4|33914.4|33976.3|33946.3|34036.9|34006.9|33895.4|33865.4|0
1645812000000|2022-02-25 18:00:00|33984.3|33954.3|34033.3|34003.3|34111.8|34081.8|33913.3|33883.3|0
1645815600000|2022-02-25 19:00:00|34038.8|34008.8|33981.8|33951.8|34079.8|34049.8|33902.8|33872.8|0
1645819200000|2022-02-25 20:00:00|33980.3|33950.3|34065.4|34035.4|34081.9|34051.9|33910.3|33880.3|0
1645822800000|2022-02-25 21:00:00|34066.9|34036.9|34068.9|34038.9|34083.3|34053.3|34036.8|34006.8|0
1645869600000|2022-02-26 10:00:00|33995.4|33965.4|34011.4|33981.4|34011.4|33981.4|33995.4|33965.4|0
1645873200000|2022-02-26 11:00:00|34004.1|33974.1|34014.9|33984.9|34014.9|33984.9|34004.1|33974.1|0
1645876800000|2022-02-26 12:00:00|34015.1|33985.1|34001.9|33971.9|34015.4|33985.4|34001.9|33971.9|0
1645880400000|2022-02-26 13:00:00|34000.8|33970.8|33996.9|33966.9|34001.3|33971.3|33996.9|33966.9|0
1645884000000|2022-02-26 14:00:00|33990.2|33960.2|33989.1|33959.1|33992.6|33962.6|33987.3|33957.3|0
1645887600000|2022-02-26 15:00:00|33996.4|33966.4|34012.2|33982.2|34012.4|33982.4|33996.4|33966.4|0
1645891200000|2022-02-26 16:00:00|34012.4|33982.4|34019.8|33989.8|34019.8|33989.8|34012.4|33982.4|0
1645894800000|2022-02-26 17:00:00|34020.1|33990.1|34026.3|33996.3|34026.3|33996.3|34019.9|33989.9|0
1645898400000|2022-02-26 18:00:00|34025.4|33995.4|34008.2|33978.2|34025.4|33995.4|34008.2|33978.2|0
1645902000000|2022-02-26 19:00:00|34001.5|33971.5|33999.8|33969.8|34001.5|33971.5|33999.8|33969.8|0
1645905600000|2022-02-26 20:00:00|34008.5|33978.5|34006.9|33976.9|34008.5|33978.5|34006.9|33976.9|0
1645909200000|2022-02-26 21:00:00|34000.2|33970.2|33983.9|33953.9|34000.2|33970.2|33983.9|33953.9|0
1645912800000|2022-02-26 22:00:00|33983|33953|33977.9|33947.9|33997|33967|33960.5|33930.5|0
1645916400000|2022-02-26 23:00:00|33969.1|33939.1|33936.3|33906.3|33976.5|33946.5|33882.5|33852.5|0
1645920000000|2022-02-27 00:00:00|33936|33906|33869.2|33839.2|33936|33906|33846.2|33816.2|0
1645923600000|2022-02-27 01:00:00|33875|33845|33875.2|33845.2|33893.9|33863.9|33770|33740|0
1645927200000|2022-02-27 02:00:00|33876.8|33846.8|33911.6|33881.6|33911.6|33881.6|33860|33830|0
1645930800000|2022-02-27 03:00:00|33922.8|33892.8|33929.9|33899.9|33954.9|33924.9|33922.8|33892.8|0
1645934400000|2022-02-27 04:00:00|33934.3|33904.3|33943.6|33913.6|33951.8|33921.8|33934.3|33904.3|0
1645938000000|2022-02-27 05:00:00|33944.3|33914.3|33952.9|33922.9|33954.5|33924.5|33944.3|33914.3|0
1645941600000|2022-02-27 06:00:00|33955.8|33925.8|33949.5|33919.5|33963.8|33933.8|33946.3|33916.3|0
1645945200000|2022-02-27 07:00:00|33951|33921|33972.5|33942.5|33994.1|33964.1|33936.8|33906.8|0
1645948800000|2022-02-27 08:00:00|33979.8|33949.8|34022.2|33992.2|34022.2|33992.2|33979.8|33949.8|0
1645952400000|2022-02-27 09:00:00|34036.7|34006.7|34013.1|33983.1|34080.2|34050.2|34012.8|33982.8|0
1645956000000|2022-02-27 10:00:00|34007.3|33977.3|33984.1|33954.1|34016.4|33986.4|33984.1|33954.1|0
1645959600000|2022-02-27 11:00:00|33988.5|33958.5|34014.7|33984.7|34014.7|33984.7|33965|33935|0
1645963200000|2022-02-27 12:00:00|34013.4|33983.4|33967.3|33937.3|34015.7|33985.7|33926.1|33896.1|0
1645966800000|2022-02-27 13:00:00|33968|33938|33966.6|33936.6|34015.4|33985.4|33907|33877|0
1645970400000|2022-02-27 14:00:00|33969.2|33939.2|33929.6|33899.6|34003.2|33973.2|33929.6|33899.6|0
1645974000000|2022-02-27 15:00:00|33928.1|33898.1|33931|33901|33978.4|33948.4|33913.4|33883.4|0
1645977600000|2022-02-27 16:00:00|33932.1|33902.1|33933.3|33903.3|33977.4|33947.4|33932.1|33902.1|0
1645981200000|2022-02-27 17:00:00|33935.8|33905.8|33901.2|33871.2|33936.7|33906.7|33886.1|33856.1|0
1645984800000|2022-02-27 18:00:00|33901.5|33871.5|33916.4|33886.4|33935.3|33905.3|33900.9|33870.9|0
1645988400000|2022-02-27 19:00:00|33913.5|33883.5|33904.1|33874.1|33913.7|33883.7|33857.4|33827.4|0
1645992000000|2022-02-27 20:00:00|33910.2|33880.2|33811.8|33781.8|33910.5|33880.5|33793|33763|0
1645995600000|2022-02-27 21:00:00|33814.3|33784.3|33806.7|33776.7|33823|33793|33762.8|33732.8|0
1645999200000|2022-02-27 22:00:00|33807.1|33777.1|33879.6|33849.6|33891|33861|33807.1|33777.1|0
1646002800000|2022-02-27 23:00:00|34072.2|34034.2|33570.8|33532.8|34072.2|34034.2|33432.8|33394.8|0
1646006400000|2022-02-28 00:00:00|33571.3|33533.3|33557.8|33527.8|33591.3|33553.3|33506.8|33476.8|0
1646010000000|2022-02-28 01:00:00|33559.8|33529.8|33541.8|33511.8|33750.3|33720.3|33541.3|33511.3|0
1646013600000|2022-02-28 02:00:00|33542.8|33512.8|33431.8|33401.8|33572.3|33542.3|33392.8|33362.8|0
1646017200000|2022-02-28 03:00:00|33432.3|33402.3|33448.3|33418.3|33492.8|33462.8|33395.8|33365.8|0
1646020800000|2022-02-28 04:00:00|33447.3|33417.3|33493.8|33463.8|33545.3|33515.3|33447.3|33417.3|0
1646024400000|2022-02-28 05:00:00|33492.8|33462.8|33537.8|33507.8|33576.8|33546.8|33485.8|33455.8|0
1646028000000|2022-02-28 06:00:00|33535.8|33505.8|33521.8|33491.8|33588.3|33558.3|33511.3|33481.3|0
1646031600000|2022-02-28 07:00:00|33524.3|33494.3|33654.3|33624.3|33716.8|33686.8|33505.3|33475.3|0
1646035200000|2022-02-28 08:00:00|33664.3|33634.3|33583.3|33553.3|33716.3|33686.3|33525.3|33495.3|0
1646038800000|2022-02-28 09:00:00|33585.3|33555.3|33614.8|33584.8|33700.8|33670.8|33536.8|33506.8|0
1646042400000|2022-02-28 10:00:00|33617.3|33587.3|33673.3|33643.3|33679.3|33649.3|33538.8|33508.8|0
1646046000000|2022-02-28 11:00:00|33676.8|33646.8|33624.3|33594.3|33741.8|33711.8|33598.8|33568.8|0
1646049600000|2022-02-28 12:00:00|33624.8|33594.8|33677.8|33647.8|33811.8|33781.8|33620.8|33590.8|0
1646053200000|2022-02-28 13:00:00|33671.8|33641.8|33602.3|33572.3|33698.8|33668.8|33538.3|33508.3|0
1646056800000|2022-02-28 14:00:00|33601.8|33571.8|33690.8|33660.8|33730.8|33700.8|33546.8|33516.8|0
1646060400000|2022-02-28 15:00:00|33698.8|33668.8|33827.3|33797.3|33842.3|33812.3|33529.3|33499.3|0
1646064000000|2022-02-28 16:00:00|33827.8|33797.8|33943.8|33913.8|33978.8|33948.8|33792.8|33762.8|0
1646067600000|2022-02-28 17:00:00|33939.8|33909.8|33694.8|33664.8|33965.3|33935.3|33642.8|33612.8|0
1646071200000|2022-02-28 18:00:00|33692.3|33662.3|33754.3|33724.3|33812.8|33782.8|33643.8|33613.8|0
1646074800000|2022-02-28 19:00:00|33748.8|33718.8|33627.3|33597.3|33750.8|33720.8|33479.3|33449.3|0
1646078400000|2022-02-28 20:00:00|33619.8|33589.8|33903.6|33873.6|33928.6|33898.6|33542.8|33512.8|0
1646082000000|2022-02-28 21:00:00|33918.6|33888.6|33912.5|33882.5|33929.1|33899.1|33874.1|33844.1|0
1646085600000|2022-02-28 22:00:00|33910.2|33880.2|33887.6|33857.6|33910.2|33880.2|33883.5|33853.5|0
1646089200000|2022-02-28 23:00:00|33900.6|33870.6|33967.6|33937.6|34007.1|33977.1|33889.6|33859.6|0
1646092800000|2022-03-01 00:00:00|33969.1|33939.1|33927.1|33897.1|33992.6|33962.6|33877.6|33847.6|0
1646096400000|2022-03-01 01:00:00|33927.6|33897.6|33920.6|33890.6|34000.1|33970.1|33906.1|33876.1|0
1646100000000|2022-03-01 02:00:00|33921.1|33891.1|33916.1|33886.1|33943.6|33913.6|33865.6|33835.6|0
1646103600000|2022-03-01 03:00:00|33917.1|33887.1|33909.1|33879.1|33930.6|33900.6|33887.1|33857.1|0
1646107200000|2022-03-01 04:00:00|33910.1|33880.1|33938.6|33908.6|33948.1|33918.1|33901.6|33871.6|0
1646110800000|2022-03-01 05:00:00|33939.1|33909.1|33924.1|33894.1|33947.1|33917.1|33874.1|33844.1|0
1646114400000|2022-03-01 06:00:00|33929.6|33899.6|34008.1|33978.1|34019.6|33989.6|33925.1|33895.1|0
1646118000000|2022-03-01 07:00:00|34006.6|33976.6|34041.6|34011.6|34130.1|34100.1|33994.6|33964.6|0
1646121600000|2022-03-01 08:00:00|34044.6|34014.6|33938.6|33908.6|34110.6|34080.6|33894.6|33864.6|0
1646125200000|2022-03-01 09:00:00|33940.1|33910.1|33754.1|33724.1|33966.1|33936.1|33731.1|33701.1|0
1646128800000|2022-03-01 10:00:00|33753.6|33723.6|33754.1|33724.1|33768.6|33738.6|33640.6|33610.6|0
1646132400000|2022-03-01 11:00:00|33750.6|33720.6|33644.6|33614.6|33774.6|33744.6|33595.6|33565.6|0
1646136000000|2022-03-01 12:00:00|33643.6|33613.6|33662.1|33632.1|33741.6|33711.6|33631.1|33601.1|0
1646139600000|2022-03-01 13:00:00|33653.6|33623.6|33809.1|33779.1|33854.1|33824.1|33612.6|33582.6|0
1646143200000|2022-03-01 14:00:00|33810.6|33780.6|33682.1|33652.1|33900.1|33870.1|33658.1|33628.1|0
1646146800000|2022-03-01 15:00:00|33712.6|33682.6|33468.1|33438.1|33783.1|33753.1|33423.6|33393.6|0
1646150400000|2022-03-01 16:00:00|33459.6|33429.6|33249.6|33219.6|33574.1|33544.1|33198.1|33168.1|0
1646154000000|2022-03-01 17:00:00|33247.6|33217.6|33358.1|33328.1|33383.1|33353.1|33161.1|33131.1|0
1646157600000|2022-03-01 18:00:00|33356.1|33326.1|33211.6|33181.6|33396.1|33366.1|33132.6|33102.6|0
1646161200000|2022-03-01 19:00:00|33215.6|33185.6|33275.6|33245.6|33395.6|33365.6|33155.6|33125.6|0
1646164800000|2022-03-01 20:00:00|33277.6|33247.6|33326.1|33296.1|33458.6|33428.6|33147.6|33117.6|0
1646168400000|2022-03-01 21:00:00|33339.1|33309.1|33397.2|33367.2|33449.6|33419.6|33329.6|33299.6|0
1646172000000|2022-03-01 22:00:00|33402.6|33372.6|33393.3|33363.3|33413.9|33383.9|33374.1|33344.1|0
1646175600000|2022-03-01 23:00:00|33388.6|33358.6|33447.6|33417.6|33447.6|33417.6|33354.1|33324.1|0
1646179200000|2022-03-02 00:00:00|33449.1|33419.1|33466.6|33436.6|33493.6|33463.6|33424.6|33394.6|0
1646182800000|2022-03-02 01:00:00|33467.1|33437.1|33445.1|33415.1|33509.1|33479.1|33414.6|33384.6|0
1646186400000|2022-03-02 02:00:00|33442.1|33412.1|33431.1|33401.1|33457.1|33427.1|33370.6|33340.6|0
1646190000000|2022-03-02 03:00:00|33428.6|33398.6|33437.6|33407.6|33479.6|33449.6|33396.1|33366.1|0
1646193600000|2022-03-02 04:00:00|33440.1|33410.1|33463.1|33433.1|33464.1|33434.1|33401.1|33371.1|0
1646197200000|2022-03-02 05:00:00|33461.1|33431.1|33465.6|33435.6|33504.1|33474.1|33448.1|33418.1|0
1646200800000|2022-03-02 06:00:00|33460.1|33430.1|33362.6|33332.6|33484.6|33454.6|33335.1|33305.1|0
1646204400000|2022-03-02 07:00:00|33356.1|33326.1|33305.1|33275.1|33387.6|33357.6|33189.6|33159.6|0
1646208000000|2022-03-02 08:00:00|33307.6|33277.6|33303.6|33273.6|33462.6|33432.6|33245.6|33215.6|0
1646211600000|2022-03-02 09:00:00|33307.6|33277.6|33563.1|33533.1|33614.6|33584.6|33273.1|33243.1|0
1646215200000|2022-03-02 10:00:00|33560.1|33530.1|33520.1|33490.1|33601.6|33571.6|33490.6|33460.6|0
1646218800000|2022-03-02 11:00:00|33519.1|33489.1|33554.6|33524.6|33599.1|33569.1|33481.6|33451.6|0
1646222400000|2022-03-02 12:00:00|33550.1|33520.1|33539.6|33509.6|33610.6|33580.6|33466.6|33436.6|0
1646226000000|2022-03-02 13:00:00|33540.6|33510.6|33476.1|33446.1|33542.1|33512.1|33389.6|33359.6|0
1646229600000|2022-03-02 14:00:00|33470.6|33440.6|33616.1|33586.1|33668.6|33638.6|33462.1|33432.1|0
1646233200000|2022-03-02 15:00:00|33611.6|33581.6|33742.6|33712.6|33781.6|33751.6|33502.6|33472.6|0
1646236800000|2022-03-02 16:00:00|33741.6|33711.6|33893.1|33863.1|33978.6|33948.6|33678.6|33648.6|0
1646240400000|2022-03-02 17:00:00|33891.1|33861.1|33945.1|33915.1|33970.6|33940.6|33846.6|33816.6|0
1646244000000|2022-03-02 18:00:00|33949.1|33919.1|34004.6|33974.6|34030.6|34000.6|33946.1|33916.1|0
1646247600000|2022-03-02 19:00:00|34009.6|33979.6|33913.6|33883.6|34044.6|34014.6|33893.1|33863.1|0
1646251200000|2022-03-02 20:00:00|33915.6|33885.6|33904.6|33874.6|34020.6|33990.6|33878.1|33848.1|0
1646254800000|2022-03-02 21:00:00|33909.6|33879.6|33866.5|33836.5|33920.6|33890.6|33844.6|33814.6|0
1646258400000|2022-03-02 22:00:00|33865.9|33835.9|33855.6|33825.6|33873.9|33843.9|33835.2|33805.2|0
1646262000000|2022-03-02 23:00:00|33867.6|33837.6|33875.6|33845.6|33883.6|33853.6|33837.6|33807.6|0
1646265600000|2022-03-03 00:00:00|33880.1|33850.1|33878.1|33848.1|33895.6|33865.6|33856.1|33826.1|0
1646269200000|2022-03-03 01:00:00|33876.1|33846.1|33848.6|33818.6|33907.6|33877.6|33845.6|33815.6|0
1646272800000|2022-03-03 02:00:00|33849.1|33819.1|33930.6|33900.6|33943.1|33913.1|33846.1|33816.1|0
1646276400000|2022-03-03 03:00:00|33934.6|33904.6|33940.1|33910.1|33958.6|33928.6|33914.6|33884.6|0
1646280000000|2022-03-03 04:00:00|33938.6|33908.6|33928.6|33898.6|33945.1|33915.1|33924.6|33894.6|0
1646283600000|2022-03-03 05:00:00|33929.1|33899.1|33951.1|33921.1|33972.6|33942.6|33913.1|33883.1|0
1646287200000|2022-03-03 06:00:00|33950.1|33920.1|33997.1|33967.1|34004.1|33974.1|33944.6|33914.6|0
1646290800000|2022-03-03 07:00:00|33996.1|33966.1|33913.1|33883.1|34002.1|33972.1|33876.1|33846.1|0
1646294400000|2022-03-03 08:00:00|33920.6|33890.6|33898.6|33868.6|33996.6|33966.6|33826.1|33796.1|0
1646298000000|2022-03-03 09:00:00|33897.1|33867.1|33898.6|33868.6|33946.6|33916.6|33856.6|33826.6|0
1646301600000|2022-03-03 10:00:00|33898.1|33868.1|33888.1|33858.1|33914.1|33884.1|33829.1|33799.1|0
1646305200000|2022-03-03 11:00:00|33889.1|33859.1|33864.6|33834.6|33937.1|33907.1|33832.6|33802.6|0
1646308800000|2022-03-03 12:00:00|33869.1|33839.1|33910.6|33880.6|33943.6|33913.6|33863.1|33833.1|0
1646312400000|2022-03-03 13:00:00|33916.6|33886.6|34110.1|34080.1|34118.6|34088.6|33913.6|33883.6|0
1646316000000|2022-03-03 14:00:00|34104.6|34074.6|34110.1|34080.1|34208.1|34178.1|34057.6|34027.6|0
1646319600000|2022-03-03 15:00:00|34107.1|34077.1|33766.1|33736.1|34131.6|34101.6|33760.6|33730.6|0
1646323200000|2022-03-03 16:00:00|33767.6|33737.6|33815.6|33785.6|33857.1|33827.1|33666.6|33636.6|0
1646326800000|2022-03-03 17:00:00|33813.6|33783.6|33975.1|33945.1|34055.6|34025.6|33794.1|33764.1|0
1646330400000|2022-03-03 18:00:00|33971.1|33941.1|34005.1|33975.1|34049.6|34019.6|33941.1|33911.1|0
1646334000000|2022-03-03 19:00:00|34001.6|33971.6|33868.6|33838.6|34090.6|34060.6|33848.6|33818.6|0
1646337600000|2022-03-03 20:00:00|33867.1|33837.1|33818.1|33788.1|33902.6|33872.6|33710.6|33680.6|0
1646341200000|2022-03-03 21:00:00|33820.1|33790.1|33856.2|33826.2|33867.6|33837.6|33801.1|33771.1|0
1646344800000|2022-03-03 22:00:00|33857.5|33827.5|33864|33834|33871.1|33841.1|33855|33825|0
1646348400000|2022-03-03 23:00:00|33873.6|33843.6|33907.6|33877.6|33921.1|33891.1|33844.6|33814.6|0
1646352000000|2022-03-04 00:00:00|33910.6|33880.6|33373.1|33343.1|33926.1|33896.1|33290.6|33260.6|0
1646355600000|2022-03-04 01:00:00|33380.1|33350.1|33672.6|33642.6|33740.6|33710.6|33314.6|33284.6|0
1646359200000|2022-03-04 02:00:00|33677.6|33647.6|33572.1|33542.1|33691.6|33661.6|33529.1|33499.1|0
1646362800000|2022-03-04 03:00:00|33569.6|33539.6|33516.1|33486.1|33617.6|33587.6|33490.1|33460.1|0
1646366400000|2022-03-04 04:00:00|33517.6|33487.6|33570.6|33540.6|33578.1|33548.1|33496.1|33466.1|0
1646370000000|2022-03-04 05:00:00|33572.6|33542.6|33650.6|33620.6|33660.1|33630.1|33561.6|33531.6|0
1646373600000|2022-03-04 06:00:00|33653.1|33623.1|33677.6|33647.6|33734.6|33704.6|33637.6|33607.6|0
1646377200000|2022-03-04 07:00:00|33679.1|33649.1|33730.1|33700.1|33779.1|33749.1|33661.1|33631.1|0
1646380800000|2022-03-04 08:00:00|33731.6|33701.6|33586.1|33556.1|33812.1|33782.1|33578.1|33548.1|0
1646384400000|2022-03-04 09:00:00|33583.6|33553.6|33540.1|33510.1|33618.6|33588.6|33484.6|33454.6|0
1646388000000|2022-03-04 10:00:00|33538.1|33508.1|33531.6|33501.6|33638.6|33608.6|33513.6|33483.6|0
1646391600000|2022-03-04 11:00:00|33533.1|33503.1|33530.6|33500.6|33567.1|33537.1|33474.6|33444.6|0
1646395200000|2022-03-04 12:00:00|33531.6|33501.6|33527.6|33497.6|33553.6|33523.6|33424.6|33394.6|0
1646398800000|2022-03-04 13:00:00|33531.6|33501.6|33487.6|33457.6|33660.1|33630.1|33449.6|33419.6|0
1646402400000|2022-03-04 14:00:00|33487.1|33457.1|33512.6|33482.6|33529.6|33499.6|33338.6|33308.6|0
1646406000000|2022-03-04 15:00:00|33510.6|33480.6|33300.6|33270.6|33566.6|33536.6|33288.6|33258.6|0
1646409600000|2022-03-04 16:00:00|33301.6|33271.6|33385.6|33355.6|33435.6|33405.6|33278.6|33248.6|0
1646413200000|2022-03-04 17:00:00|33387.6|33357.6|33598.6|33568.6|33620.1|33590.1|33358.6|33328.6|0
1646416800000|2022-03-04 18:00:00|33602.6|33572.6|33478.1|33448.1|33683.6|33653.6|33467.1|33437.1|0
1646420400000|2022-03-04 19:00:00|33482.6|33452.6|33393.6|33363.6|33571.1|33541.1|33390.1|33360.1|0
1646424000000|2022-03-04 20:00:00|33396.6|33366.6|33639.6|33609.6|33666.6|33636.6|33394.1|33364.1|0
1646427600000|2022-03-04 21:00:00|33635.6|33605.6|33599.7|33569.7|33640.1|33610.1|33583.6|33553.6|0
1646463600000|2022-03-05 07:00:00|33591.7|33561.7|33616.7|33586.7|33616.7|33586.7|33591.7|33561.7|0
1646467200000|2022-03-05 08:00:00|33617.7|33587.7|33597.8|33567.8|33617.8|33587.8|33590.6|33560.6|0
1646470800000|2022-03-05 09:00:00|33599.6|33569.6|33579.9|33549.9|33599.6|33569.6|33579.5|33549.5|0
1646474400000|2022-03-05 10:00:00|33579.7|33549.7|33579.4|33549.4|33579.7|33549.7|33572.6|33542.6|0
1646478000000|2022-03-05 11:00:00|33580.8|33550.8|33595.4|33565.4|33595.4|33565.4|33572.5|33542.5|0
1646481600000|2022-03-05 12:00:00|33580.9|33550.9|33577.2|33547.2|33581.4|33551.4|33571.5|33541.5|0
1646485200000|2022-03-05 13:00:00|33574.2|33544.2|33567.5|33537.5|33574.2|33544.2|33567.5|33537.5|0
1646488800000|2022-03-05 14:00:00|33566.4|33536.4|33578.6|33548.6|33578.6|33548.6|33566|33536|0
1646492400000|2022-03-05 15:00:00|33577.1|33547.1|33584.7|33554.7|33584.7|33554.7|33577.1|33547.1|0
1646496000000|2022-03-05 16:00:00|33588.7|33558.7|33606.7|33576.7|33606.7|33576.7|33588.7|33558.7|0
1646499600000|2022-03-05 17:00:00|33606.9|33576.9|33603|33573|33608|33578|33603|33573|0
1646506800000|2022-03-05 19:00:00|33602.2|33572.2|33601.9|33571.9|33602.2|33572.2|33601.9|33571.9|0
1646510400000|2022-03-05 20:00:00|33603.1|33573.1|33598.1|33568.1|33603.1|33573.1|33598.1|33568.1|0
1646514000000|2022-03-05 21:00:00|33599|33569|33591.8|33561.8|33599|33569|33591.8|33561.8|0
1646517600000|2022-03-05 22:00:00|33590.6|33560.6|33584.5|33554.5|33590.6|33560.6|33584.5|33554.5|0
1646521200000|2022-03-05 23:00:00|33584.2|33554.2|33584.2|33554.2|33584.2|33554.2|33584.2|33554.2|0
1646524800000|2022-03-06 00:00:00|33583.6|33553.6|33583.6|33553.6|33583.6|33553.6|33583.6|33553.6|0
1646528400000|2022-03-06 01:00:00|33582.8|33552.8|33552.2|33522.2|33582.8|33552.8|33552.2|33522.2|0
1646532000000|2022-03-06 02:00:00|33540.9|33510.9|33544.1|33514.1|33544.1|33514.1|33540.9|33510.9|0
1646535600000|2022-03-06 03:00:00|33542.6|33512.6|33545.9|33515.9|33545.9|33515.9|33542.6|33512.6|0
1646539200000|2022-03-06 04:00:00|33545.3|33515.3|33530.7|33500.7|33545.3|33515.3|33530.7|33500.7|0
1646542800000|2022-03-06 05:00:00|33532.8|33502.8|33534.1|33504.1|33534.1|33504.1|33532.8|33502.8|0
1646546400000|2022-03-06 06:00:00|33532.7|33502.7|33537.9|33507.9|33540.2|33510.2|33532.7|33502.7|0
1646550000000|2022-03-06 07:00:00|33533.9|33503.9|33554.3|33524.3|33554.3|33524.3|33533.9|33503.9|0
1646553600000|2022-03-06 08:00:00|33555|33525|33576.3|33546.3|33576.3|33546.3|33555|33525|0
1646557200000|2022-03-06 09:00:00|33576.5|33546.5|33585.7|33555.7|33590.5|33560.5|33576.5|33546.5|0
1646560800000|2022-03-06 10:00:00|33587.6|33557.6|33629.7|33599.7|33629.7|33599.7|33587.6|33557.6|0
1646564400000|2022-03-06 11:00:00|33631.7|33601.7|33646.6|33616.6|33648.7|33618.7|33631.7|33601.7|0
1646568000000|2022-03-06 12:00:00|33646.1|33616.1|33637.2|33607.2|33648.1|33618.1|33634.9|33604.9|0
1646571600000|2022-03-06 13:00:00|33632|33602|33648.6|33618.6|33650.4|33620.4|33632|33602|0
1646575200000|2022-03-06 14:00:00|33644.7|33614.7|33644.4|33614.4|33644.7|33614.7|33644.4|33614.4|0
1646578800000|2022-03-06 15:00:00|33634.2|33604.2|33635.3|33605.3|33635.3|33605.3|33632.7|33602.7|0
1646582400000|2022-03-06 16:00:00|33634.1|33604.1|33637.6|33607.6|33637.6|33607.6|33632.5|33602.5|0
1646586000000|2022-03-06 17:00:00|33637.3|33607.3|33630.9|33600.9|33637.3|33607.3|33630.9|33600.9|0
1646589600000|2022-03-06 18:00:00|33626.8|33596.8|33606.8|33576.8|33626.8|33596.8|33605.2|33575.2|0
1646593200000|2022-03-06 19:00:00|33596.6|33566.6|33591.1|33561.1|33600.7|33570.7|33591.1|33561.1|0
1646596800000|2022-03-06 20:00:00|33590.7|33560.7|33579.6|33549.6|33590.7|33560.7|33577.1|33547.1|0
1646600400000|2022-03-06 21:00:00|33579.3|33549.3|33563.3|33533.3|33579.4|33549.4|33552.5|33522.5|0
1646604000000|2022-03-06 22:00:00|33565.5|33535.5|33566.7|33536.7|33566.7|33536.7|33564.5|33534.5|0
1646607600000|2022-03-06 23:00:00|33591.7|33561.7|33332.6|33302.6|33591.7|33561.7|33255.1|33225.1|0
1646611200000|2022-03-07 00:00:00|33331.6|33301.6|33244.6|33214.6|33355.1|33325.1|33222.6|33192.6|0
1646614800000|2022-03-07 01:00:00|33243.1|33213.1|33207.1|33177.1|33277.1|33247.1|33182.1|33152.1|0
1646618400000|2022-03-07 02:00:00|33205.6|33175.6|33203.1|33173.1|33254.1|33224.1|33178.6|33148.6|0
1646622000000|2022-03-07 03:00:00|33203.6|33173.6|33263.6|33233.6|33328.1|33298.1|33191.6|33161.6|0
1646625600000|2022-03-07 04:00:00|33264.1|33234.1|33329.1|33299.1|33336.1|33306.1|33248.6|33218.6|0
1646629200000|2022-03-07 05:00:00|33326.1|33296.1|33308.1|33278.1|33448.1|33418.1|33277.1|33247.1|0
1646632800000|2022-03-07 06:00:00|33303.1|33273.1|33357.6|33327.6|33359.6|33329.6|33258.6|33228.6|0
1646636400000|2022-03-07 07:00:00|33351.1|33321.1|33182.1|33152.1|33421.6|33391.6|33165.1|33135.1|0
1646640000000|2022-03-07 08:00:00|33191.1|33161.1|33161.1|33131.1|33283.1|33253.1|32992.1|32962.1|0
1646643600000|2022-03-07 09:00:00|33160.6|33130.6|33172.6|33142.6|33257.6|33227.6|33095.1|33065.1|0
1646647200000|2022-03-07 10:00:00|33172.1|33142.1|33107.6|33077.6|33216.1|33186.1|33106.6|33076.6|0
1646650800000|2022-03-07 11:00:00|33108.1|33078.1|33244.6|33214.6|33260.1|33230.1|33032.6|33002.6|0
1646654400000|2022-03-07 12:00:00|33246.1|33216.1|33349.1|33319.1|33465.1|33435.1|33242.6|33212.6|0
1646658000000|2022-03-07 13:00:00|33354.1|33324.1|33501.1|33471.1|33538.6|33508.6|33309.1|33279.1|0
1646661600000|2022-03-07 14:00:00|33504.1|33474.1|33290.6|33260.6|33608.1|33578.1|33284.1|33254.1|0
1646665200000|2022-03-07 15:00:00|33278.6|33248.6|33194.6|33164.6|33354.6|33324.6|33156.1|33126.1|0
1646668800000|2022-03-07 16:00:00|33191.6|33161.6|33054.1|33024.1|33286.1|33256.1|33046.6|33016.6|0
1646672400000|2022-03-07 17:00:00|33050.1|33020.1|33016.6|32986.6|33095.1|33065.1|32936.6|32906.6|0
1646676000000|2022-03-07 18:00:00|33013.1|32983.1|33018.6|32988.6|33120.6|33090.6|32966.6|32936.6|0
1646679600000|2022-03-07 19:00:00|33014.6|32984.6|32985.6|32955.6|33098.6|33068.6|32950.6|32920.6|0
1646683200000|2022-03-07 20:00:00|32993.6|32963.6|32858.1|32828.1|33017.6|32987.6|32839.1|32809.1|0
1646686800000|2022-03-07 21:00:00|32846.6|32816.6|32763.9|32733.9|32866.6|32836.6|32757.6|32727.6|0
1646690400000|2022-03-07 22:00:00|32764.3|32734.3|32757.6|32727.6|32767.8|32737.8|32747.1|32717.1|0
1646694000000|2022-03-07 23:00:00|32771.6|32741.6|32776.1|32746.1|32815.6|32785.6|32730.1|32700.1|0
1646697600000|2022-03-08 00:00:00|32778.6|32748.6|32817.6|32787.6|32838.6|32808.6|32765.6|32735.6|0
1646701200000|2022-03-08 01:00:00|32818.1|32788.1|32949.1|32919.1|32961.1|32931.1|32805.1|32775.1|0
1646704800000|2022-03-08 02:00:00|32950.6|32920.6|32828.1|32798.1|32956.1|32926.1|32821.1|32791.1|0
1646708400000|2022-03-08 03:00:00|32826.6|32796.6|32819.1|32789.1|32861.1|32831.1|32789.6|32759.6|0
1646712000000|2022-03-08 04:00:00|32818.1|32788.1|32775.1|32745.1|32821.1|32791.1|32757.6|32727.6|0
1646715600000|2022-03-08 05:00:00|32771.6|32741.6|32620.6|32590.6|32793.1|32763.1|32618.1|32588.1|0
1646719200000|2022-03-08 06:00:00|32624.1|32594.1|32533.6|32503.6|32686.1|32656.1|32387.6|32357.6|0
1646722800000|2022-03-08 07:00:00|32535.1|32505.1|32530.1|32500.1|32644.6|32614.6|32426.6|32396.6|0
1646726400000|2022-03-08 08:00:00|32535.1|32505.1|32893.1|32863.1|32976.6|32946.6|32512.6|32482.6|0
1646730000000|2022-03-08 09:00:00|32894.6|32864.6|32915.1|32885.1|32963.6|32933.6|32853.6|32823.6|0
1646733600000|2022-03-08 10:00:00|32918.1|32888.1|32930.6|32900.6|32964.6|32934.6|32774.6|32744.6|0
1646737200000|2022-03-08 11:00:00|32927.6|32897.6|32993.6|32963.6|32996.1|32966.1|32894.6|32864.6|0
1646740800000|2022-03-08 12:00:00|32992.1|32962.1|32901.6|32871.6|33091.1|33061.1|32866.6|32836.6|0
1646744400000|2022-03-08 13:00:00|32899.1|32869.1|32890.1|32860.1|32938.1|32908.1|32786.6|32756.6|0
1646748000000|2022-03-08 14:00:00|32885.6|32855.6|32818.6|32788.6|32985.6|32955.6|32740.6|32710.6|0
1646751600000|2022-03-08 15:00:00|32805.1|32775.1|32869.6|32839.6|32876.6|32846.6|32607.6|32577.6|0
1646755200000|2022-03-08 16:00:00|32878.6|32848.6|32810.1|32780.1|32878.6|32848.6|32613.1|32583.1|0
1646758800000|2022-03-08 17:00:00|32818.1|32788.1|33290.4|33260.4|33321.9|33291.9|32803.6|32773.6|0
1646762400000|2022-03-08 18:00:00|33296.9|33266.9|32873.4|32843.4|33419.4|33389.4|32852.4|32822.4|0
1646766000000|2022-03-08 19:00:00|32870.4|32840.4|33024.9|32994.9|33109.9|33079.9|32755.9|32725.9|0
1646769600000|2022-03-08 20:00:00|33027.4|32997.4|32637.2|32607.2|33155.4|33125.4|32626.2|32596.2|0
1646773200000|2022-03-08 21:00:00|32615.4|32585.4|32563.7|32533.7|32618.4|32588.4|32528.9|32498.9|0
1646776800000|2022-03-08 22:00:00|32569.3|32539.3|32563.9|32533.9|32571|32541|32548.8|32518.8|0
1646780400000|2022-03-08 23:00:00|32563.4|32533.4|32694.9|32664.9|32705.4|32675.4|32559.4|32529.4|0
1646784000000|2022-03-09 00:00:00|32696.4|32666.4|32735.9|32705.9|32740.4|32710.4|32681.9|32651.9|0
1646787600000|2022-03-09 01:00:00|32738.9|32708.9|32764.9|32734.9|32838.4|32808.4|32683.4|32653.4|0
1646791200000|2022-03-09 02:00:00|32765.4|32735.4|32726.4|32696.4|32812.9|32782.9|32692.4|32662.4|0
1646794800000|2022-03-09 03:00:00|32726.9|32696.9|32667.4|32637.4|32731.4|32701.4|32648.4|32618.4|0
1646798400000|2022-03-09 04:00:00|32666.9|32636.9|32823.4|32793.4|32852.9|32822.9|32665.9|32635.9|0
1646802000000|2022-03-09 05:00:00|32824.4|32794.4|32720.4|32690.4|32828.9|32798.9|32671.4|32641.4|0
1646805600000|2022-03-09 06:00:00|32720.9|32690.9|32802.9|32772.9|32835.9|32805.9|32713.9|32683.9|0
1646809200000|2022-03-09 07:00:00|32800.9|32770.9|32988.9|32958.9|32997.4|32967.4|32739.4|32709.4|0
1646812800000|2022-03-09 08:00:00|32986.9|32956.9|32990.4|32960.4|33026.4|32996.4|32865.4|32835.4|0
1646816400000|2022-03-09 09:00:00|32989.9|32959.9|33132.4|33102.4|33154.4|33124.4|32959.9|32929.9|0
1646820000000|2022-03-09 10:00:00|33128.4|33098.4|33075.4|33045.4|33166.4|33136.4|33044.4|33014.4|0
1646823600000|2022-03-09 11:00:00|33077.4|33047.4|33087.4|33057.4|33181.9|33151.9|33047.9|33017.9|0
1646827200000|2022-03-09 12:00:00|33089.4|33059.4|33162.9|33132.9|33176.4|33146.4|33055.9|33025.9|0
1646830800000|2022-03-09 13:00:00|33168.4|33138.4|33139.4|33109.4|33260.4|33230.4|33133.4|33103.4|0
1646834400000|2022-03-09 14:00:00|33140.4|33110.4|33189.4|33159.4|33320.9|33290.9|33116.9|33086.9|0
1646838000000|2022-03-09 15:00:00|33194.9|33164.9|33327|33297|33350|33320|33175.4|33145.4|0
1646841600000|2022-03-09 16:00:00|33327.5|33297.5|33377.5|33347.5|33385|33355|33193.5|33163.5|0
1646845200000|2022-03-09 17:00:00|33380.5|33350.5|33445.9|33415.9|33460.5|33430.5|33333|33303|0
1646848800000|2022-03-09 18:00:00|33446.9|33416.9|33277.9|33247.9|33446.9|33416.9|33261.9|33231.9|0
1646852400000|2022-03-09 19:00:00|33280.9|33250.9|33315.9|33285.9|33378.9|33348.9|33250.4|33220.4|0
1646856000000|2022-03-09 20:00:00|33319.9|33289.9|33311.9|33281.9|33476.9|33446.9|33263.4|33233.4|0
1646859600000|2022-03-09 21:00:00|33306.9|33276.9|33291.8|33261.8|33358.9|33328.9|33267.5|33237.5|0
1646863200000|2022-03-09 22:00:00|33287.5|33257.5|33283.8|33253.8|33291.7|33261.7|33271.1|33241.1|0
1646866800000|2022-03-09 23:00:00|33296.5|33266.5|33279.5|33249.5|33317.5|33287.5|33248|33218|0
1646870400000|2022-03-10 00:00:00|33281|33251|33274|33244|33309.5|33279.5|33228.5|33198.5|0
1646874000000|2022-03-10 01:00:00|33272|33242|33248.5|33218.5|33302|33272|33197|33167|0
1646877600000|2022-03-10 02:00:00|33246.5|33216.5|33280|33250|33314.5|33284.5|33242|33212|0
1646881200000|2022-03-10 03:00:00|33282|33252|33268|33238|33289|33259|33243|33213|0
1646884800000|2022-03-10 04:00:00|33268.5|33238.5|33243.5|33213.5|33282|33252|33214|33184|0
1646888400000|2022-03-10 05:00:00|33245|33215|33239.5|33209.5|33250|33220|33201|33171|0
1646892000000|2022-03-10 06:00:00|33246.5|33216.5|33222|33192|33266.5|33236.5|33209|33179|0
1646895600000|2022-03-10 07:00:00|33222.5|33192.5|33231|33201|33249|33219|33205.5|33175.5|0
1646899200000|2022-03-10 08:00:00|33230.5|33200.5|33062.5|33032.5|33269.5|33239.5|33048.5|33018.5|0
1646902800000|2022-03-10 09:00:00|33065.5|33035.5|33075.5|33045.5|33230.5|33200.5|33038|33008|0
1646906400000|2022-03-10 10:00:00|33071|33041|33019|32989|33123|33093|33012.5|32982.5|0
1646910000000|2022-03-10 11:00:00|33022|32992|32983|32953|33042.5|33012.5|32957|32927|0
1646913600000|2022-03-10 12:00:00|32992.5|32962.5|32941|32911|33041.5|33011.5|32935.5|32905.5|0
1646917200000|2022-03-10 13:00:00|32940.5|32910.5|32895.5|32865.5|33044.5|33014.5|32873.5|32843.5|0
1646920800000|2022-03-10 14:00:00|32896|32866|33155.5|33125.5|33187|33157|32869|32839|0
1646924400000|2022-03-10 15:00:00|33162|33132|32960|32930|33171.5|33141.5|32937|32907|0
1646928000000|2022-03-10 16:00:00|32952|32922|32928|32898|32963|32933|32835.5|32805.5|0
1646931600000|2022-03-10 17:00:00|32925|32895|32918.1|32888.1|33027|32997|32884.6|32854.6|0
1646935200000|2022-03-10 18:00:00|32916.1|32886.1|33034.6|33004.6|33077.6|33047.6|32884.1|32854.1|0
1646938800000|2022-03-10 19:00:00|33036.6|33006.6|33177.6|33147.6|33212.6|33182.6|33031.6|33001.6|0
1646942400000|2022-03-10 20:00:00|33178.1|33148.1|33188.1|33158.1|33252.1|33222.1|33088.1|33058.1|0
1646946000000|2022-03-10 21:00:00|33188.6|33158.6|33205|33175|33236.5|33206.5|33160.5|33130.5|0
1646949600000|2022-03-10 22:00:00|33204.9|33174.9|33186.8|33156.8|33215.8|33185.8|33182.7|33152.7|0
1646953200000|2022-03-10 23:00:00|33220.5|33190.5|33245|33215|33283|33253|33184|33154|0
1646956800000|2022-03-11 00:00:00|33247|33217|33165.5|33135.5|33252|33222|33155.5|33125.5|0
1646960400000|2022-03-11 01:00:00|33166.5|33136.5|33081|33051|33167|33137|33067.5|33037.5|0
1646964000000|2022-03-11 02:00:00|33080|33050|33103|33073|33130.5|33100.5|33064|33034|0
1646967600000|2022-03-11 03:00:00|33103.5|33073.5|33085|33055|33112.5|33082.5|33029.5|32999.5|0
1646971200000|2022-03-11 04:00:00|33084.5|33054.5|33070|33040|33099|33069|33057.5|33027.5|0
1646974800000|2022-03-11 05:00:00|33069|33039|33168|33138|33191.5|33161.5|33036|33006|0
1646978400000|2022-03-11 06:00:00|33170|33140|33232.5|33202.5|33250.5|33220.5|33150|33120|0
1646982000000|2022-03-11 07:00:00|33235|33205|33219.5|33189.5|33346.5|33316.5|33181|33151|0
1646985600000|2022-03-11 08:00:00|33218.5|33188.5|33174|33144|33240|33210|33086.5|33056.5|0
1646989200000|2022-03-11 09:00:00|33174.5|33144.5|33265.5|33235.5|33288.5|33258.5|33172.5|33142.5|0
1646992800000|2022-03-11 10:00:00|33268|33238|33291.5|33261.5|33355.5|33325.5|33255.5|33225.5|0
1646996400000|2022-03-11 11:00:00|33290.5|33260.5|33583|33553|33711.5|33681.5|33255|33225|0
1647000000000|2022-03-11 12:00:00|33582.5|33552.5|33489.5|33459.5|33610|33580|33454.5|33424.5|0
1647003600000|2022-03-11 13:00:00|33488|33458|33412.5|33382.5|33509|33479|33405|33375|0
1647007200000|2022-03-11 14:00:00|33411|33381|33436|33406|33532.5|33502.5|33355|33325|0
1647010800000|2022-03-11 15:00:00|33435|33405|33444.8|33414.8|33451.3|33421.3|33233.5|33203.5|0
1647014400000|2022-03-11 16:00:00|33447.8|33417.8|33269.8|33239.8|33451.3|33421.3|33253.3|33223.3|0
1647018000000|2022-03-11 17:00:00|33265.3|33235.3|33246.3|33216.3|33291.3|33261.3|33165.3|33135.3|0
1647021600000|2022-03-11 18:00:00|33248.3|33218.3|33197.8|33167.8|33328.8|33298.8|33197.3|33167.3|0
1647025200000|2022-03-11 19:00:00|33199.3|33169.3|33143.3|33113.3|33272.3|33242.3|33103.8|33073.8|0
1647028800000|2022-03-11 20:00:00|33145.8|33115.8|32962.2|32932.2|33157.2|33127.2|32931.7|32901.7|0
1647032400000|2022-03-11 21:00:00|32955.3|32925.3|32976.2|32946.2|32993.3|32963.3|32941.3|32911.3|0
1647072000000|2022-03-12 08:00:00|32969.7|32939.7|32919.1|32889.1|32969.7|32939.7|32919.1|32889.1|0
1647075600000|2022-03-12 09:00:00|32919|32889|32926.6|32896.6|32927.1|32897.1|32919|32889|0
1647079200000|2022-03-12 10:00:00|32931.6|32901.6|32927.8|32897.8|32931.6|32901.6|32927.8|32897.8|0
1647082800000|2022-03-12 11:00:00|32928.1|32898.1|32928.9|32898.9|32928.9|32898.9|32927.6|32897.6|0
1647086400000|2022-03-12 12:00:00|32928.5|32898.5|32928.5|32898.5|32928.5|32898.5|32928.5|32898.5|0
1647090000000|2022-03-12 13:00:00|32927.9|32897.9|32920.3|32890.3|32927.9|32897.9|32920.3|32890.3|0
1647093600000|2022-03-12 14:00:00|32917.1|32887.1|32906.8|32876.8|32917.1|32887.1|32906.2|32876.2|0
1647097200000|2022-03-12 15:00:00|32906.6|32876.6|32906|32876|32906.6|32876.6|32906|32876|0
1647100800000|2022-03-12 16:00:00|32906.6|32876.6|32911.7|32881.7|32911.7|32881.7|32906.6|32876.6|0
1647104400000|2022-03-12 17:00:00|32912.3|32882.3|32912.3|32882.3|32912.3|32882.3|32912.3|32882.3|0
1647108000000|2022-03-12 18:00:00|32912.2|32882.2|32866.5|32836.5|32912.2|32882.2|32856.2|32826.2|0
1647111600000|2022-03-12 19:00:00|32865.8|32835.8|32867.2|32837.2|32868.5|32838.5|32865.8|32835.8|0
1647115200000|2022-03-12 20:00:00|32867.1|32837.1|32864|32834|32869.1|32839.1|32864|32834|0
1647118800000|2022-03-12 21:00:00|32865.1|32835.1|32886.3|32856.3|32886.3|32856.3|32864.5|32834.5|0
1647122400000|2022-03-12 22:00:00|32886.5|32856.5|32873.4|32843.4|32887.2|32857.2|32873.4|32843.4|0
1647126000000|2022-03-12 23:00:00|32872.4|32842.4|32847|32817|32872.4|32842.4|32841.4|32811.4|0
1647129600000|2022-03-13 00:00:00|32852.1|32822.1|32865.9|32835.9|32867.8|32837.8|32852.1|32822.1|0
1647133200000|2022-03-13 01:00:00|32868.9|32838.9|32901.9|32871.9|32904.2|32874.2|32868.9|32838.9|0
1647136800000|2022-03-13 02:00:00|32896.8|32866.8|32885.8|32855.8|32896.8|32866.8|32885.8|32855.8|0
1647140400000|2022-03-13 03:00:00|32882.4|32852.4|32850.5|32820.5|32882.4|32852.4|32849.7|32819.7|0
1647144000000|2022-03-13 04:00:00|32851|32821|32851.1|32821.1|32852.2|32822.2|32851|32821|0
1647147600000|2022-03-13 05:00:00|32852.4|32822.4|32855|32825|32855|32825|32852.4|32822.4|0
1647151200000|2022-03-13 06:00:00|32852|32822|32849.7|32819.7|32852|32822|32849|32819|0
1647154800000|2022-03-13 07:00:00|32850.1|32820.1|32849.2|32819.2|32850.1|32820.1|32848.8|32818.8|0
1647158400000|2022-03-13 08:00:00|32849.4|32819.4|32848.4|32818.4|32849.4|32819.4|32848.4|32818.4|0
1647162000000|2022-03-13 09:00:00|32848.5|32818.5|32849.3|32819.3|32849.3|32819.3|32848.5|32818.5|0
1647165600000|2022-03-13 10:00:00|32850.2|32820.2|32854|32824|32854.2|32824.2|32850.2|32820.2|0
1647169200000|2022-03-13 11:00:00|32854.4|32824.4|32855.7|32825.7|32855.7|32825.7|32854.4|32824.4|0
1647172800000|2022-03-13 12:00:00|32865.4|32835.4|32889.5|32859.5|32891.4|32861.4|32865.4|32835.4|0
1647176400000|2022-03-13 13:00:00|32889.4|32859.4|32998|32968|32998|32968|32889.4|32859.4|0
1647180000000|2022-03-13 14:00:00|32998.1|32968.1|33093.9|33063.9|33104|33074|32998.1|32968.1|0
1647183600000|2022-03-13 15:00:00|33094.2|33064.2|33187.4|33157.4|33202|33172|33090.4|33060.4|0
1647187200000|2022-03-13 16:00:00|33186.8|33156.8|33131.8|33101.8|33186.8|33156.8|33131.8|33101.8|0
1647190800000|2022-03-13 17:00:00|33130.5|33100.5|33105.4|33075.4|33130.5|33100.5|33102.1|33072.1|0
1647194400000|2022-03-13 18:00:00|33105.7|33075.7|33133.8|33103.8|33140|33110|33105.4|33075.4|0
1647198000000|2022-03-13 19:00:00|33133.2|33103.2|33116.4|33086.4|33135.9|33105.9|33116.4|33086.4|0
1647201600000|2022-03-13 20:00:00|33111.3|33081.3|33122.8|33092.8|33122.8|33092.8|33087.1|33057.1|0
1647205200000|2022-03-13 21:00:00|33122.9|33092.9|33077.3|33047.3|33123.4|33093.4|33070.1|33040.1|0
1647208800000|2022-03-13 22:00:00|32975.1|32945.1|33134.8|33104.8|33135.8|33105.8|32975.1|32945.1|0
1647212400000|2022-03-13 23:00:00|33133.8|33103.8|33185.3|33155.3|33212.8|33182.8|33115.3|33085.3|0
1647216000000|2022-03-14 00:00:00|33180.3|33150.3|33148.8|33118.8|33217.3|33187.3|33117.8|33087.8|0
1647219600000|2022-03-14 01:00:00|33155.3|33125.3|33143.8|33113.8|33184.8|33154.8|33127.3|33097.3|0
1647223200000|2022-03-14 02:00:00|33145.3|33115.3|33095.8|33065.8|33145.8|33115.8|33053.8|33023.8|0
1647226800000|2022-03-14 03:00:00|33096.3|33066.3|33123.3|33093.3|33141.8|33111.8|33065.8|33035.8|0
1647230400000|2022-03-14 04:00:00|33122.8|33092.8|33139.8|33109.8|33155.3|33125.3|33119.8|33089.8|0
1647234000000|2022-03-14 05:00:00|33141.8|33111.8|33157.7|33127.7|33277.2|33247.2|33127.3|33097.3|0
1647237600000|2022-03-14 06:00:00|33153.7|33123.7|33223.7|33193.7|33270.7|33240.7|33122.2|33092.2|0
1647241200000|2022-03-14 07:00:00|33220.2|33190.2|33192.2|33162.2|33275.7|33245.7|33165.7|33135.7|0
1647244800000|2022-03-14 08:00:00|33195.2|33165.2|33189.7|33159.7|33280.7|33250.7|33137.2|33107.2|0
1647248400000|2022-03-14 09:00:00|33189.2|33159.2|33339.2|33309.2|33361.7|33331.7|33177.7|33147.7|0
1647252000000|2022-03-14 10:00:00|33338.7|33308.7|33325.7|33295.7|33347.7|33317.7|33253.7|33223.7|0
1647255600000|2022-03-14 11:00:00|33320.2|33290.2|33132.2|33102.2|33325.2|33295.2|33132.2|33102.2|0
1647259200000|2022-03-14 12:00:00|33129.2|33099.2|33186.2|33156.2|33193.2|33163.2|33093.7|33063.7|0
1647262800000|2022-03-14 13:00:00|33185.7|33155.7|33180.7|33150.7|33207.7|33177.7|32985.7|32955.7|0
1647266400000|2022-03-14 14:00:00|33182.2|33152.2|33406.7|33376.7|33408.2|33378.2|33122.7|33092.7|0
1647270000000|2022-03-14 15:00:00|33415.2|33385.2|33211.3|33181.3|33419.7|33389.7|33164.8|33134.8|0
1647273600000|2022-03-14 16:00:00|33210.3|33180.3|33047.8|33017.8|33210.3|33180.3|33047.8|33017.8|0
1647277200000|2022-03-14 17:00:00|33050.8|33020.8|32880|32850|33063.3|33033.3|32849.5|32819.5|0
1647280800000|2022-03-14 18:00:00|32878.5|32848.5|32952.5|32922.5|32956.5|32926.5|32830|32800|0
1647284400000|2022-03-14 19:00:00|32954|32924|32960|32930|33046|33016|32896.5|32866.5|0
1647288000000|2022-03-14 20:00:00|32963|32933|33001.5|32971.5|33036.5|33006.5|32952|32922|0
1647291600000|2022-03-14 21:00:00|33000.9|32970.9|33022|32992|33023.8|32993.8|32978.3|32948.3|0
1647295200000|2022-03-14 22:00:00|32999.1|32969.1|33025.6|32995.6|33058.1|33028.1|32970.1|32940.1|0
1647298800000|2022-03-14 23:00:00|33025.1|32995.1|32987.6|32957.6|33033.6|33003.6|32984.1|32954.1|0
1647302400000|2022-03-15 00:00:00|32986.1|32956.1|32968.1|32938.1|33016.1|32986.1|32937.6|32907.6|0
1647306000000|2022-03-15 01:00:00|32971.1|32941.1|32943.6|32913.6|33017.1|32987.1|32909.1|32879.1|0
1647309600000|2022-03-15 02:00:00|32941.6|32911.6|33028.1|32998.1|33061.6|33031.6|32939.6|32909.6|0
1647313200000|2022-03-15 03:00:00|33028.6|32998.6|33005.1|32975.1|33050.1|33020.1|32981.6|32951.6|0
1647316800000|2022-03-15 04:00:00|33007.1|32977.1|32993.6|32963.6|33007.6|32977.6|32973.6|32943.6|0
1647320400000|2022-03-15 05:00:00|32994.1|32964.1|32956.6|32926.6|32996.6|32966.6|32936.1|32906.1|0
1647324000000|2022-03-15 06:00:00|32958.6|32928.6|32912.6|32882.6|32974.1|32944.1|32896.1|32866.1|0
1647327600000|2022-03-15 07:00:00|32916.6|32886.6|32833.6|32803.6|32919.6|32889.6|32743.6|32713.6|0
1647331200000|2022-03-15 08:00:00|32837.1|32807.1|32740.1|32710.1|32977.6|32947.6|32720.1|32690.1|0
1647334800000|2022-03-15 09:00:00|32737.1|32707.1|32812.6|32782.6|32874.1|32844.1|32696.6|32666.6|0
1647338400000|2022-03-15 10:00:00|32813.1|32783.1|32948.1|32918.1|33004.1|32974.1|32808.1|32778.1|0
1647342000000|2022-03-15 11:00:00|32951.1|32921.1|32962.1|32932.1|33035.1|33005.1|32932.1|32902.1|0
1647345600000|2022-03-15 12:00:00|32960.1|32930.1|33099.1|33069.1|33148.1|33118.1|32938.6|32908.6|0
1647349200000|2022-03-15 13:00:00|33100.1|33070.1|33192.6|33162.6|33277.1|33247.1|33080.6|33050.6|0
1647352800000|2022-03-15 14:00:00|33189.1|33159.1|33235.6|33205.6|33321.1|33291.1|33059.1|33029.1|0
1647356400000|2022-03-15 15:00:00|33239.1|33209.1|33278.1|33248.1|33406.1|33376.1|33207.6|33177.6|0
1647360000000|2022-03-15 16:00:00|33277.1|33247.1|33402.1|33372.1|33457.1|33427.1|33213.6|33183.6|0
1647363600000|2022-03-15 17:00:00|33403.1|33373.1|33388.6|33358.6|33443.1|33413.1|33292.6|33262.6|0
1647367200000|2022-03-15 18:00:00|33389.1|33359.1|33518.6|33488.6|33528.6|33498.6|33253.1|33223.1|0
1647370800000|2022-03-15 19:00:00|33513.1|33483.1|33563|33533|33630.1|33600.1|33498.1|33468.1|0
1647374400000|2022-03-15 20:00:00|33573.5|33543.5|33518.4|33488.4|33579|33549|33505|33475|0
1647378000000|2022-03-15 21:00:00|33516.3|33486.3|33516.7|33486.7|33529.4|33499.4|33512|33482|0
1647381600000|2022-03-15 22:00:00|33530|33500|33509|33479|33530|33500|33488|33458|0
1647385200000|2022-03-15 23:00:00|33509.5|33479.5|33504.5|33474.5|33576.5|33546.5|33493.5|33463.5|0
1647388800000|2022-03-16 00:00:00|33500.5|33470.5|33480|33450|33509.5|33479.5|33450.5|33420.5|0
1647392400000|2022-03-16 01:00:00|33479|33449|33514|33484|33519|33489|33468|33438|0
1647396000000|2022-03-16 02:00:00|33516|33486|33514.5|33484.5|33558.5|33528.5|33508.5|33478.5|0
1647399600000|2022-03-16 03:00:00|33513.5|33483.5|33509.5|33479.5|33545|33515|33485.5|33455.5|0
1647403200000|2022-03-16 04:00:00|33509|33479|33525|33495|33536|33506|33498.5|33468.5|0
1647406800000|2022-03-16 05:00:00|33531.5|33501.5|33626.5|33596.5|33686|33656|33519|33489|0
1647410400000|2022-03-16 06:00:00|33627|33597|33749|33719|33750.5|33720.5|33618.5|33588.5|0
1647414000000|2022-03-16 07:00:00|33747.5|33717.5|33772.5|33742.5|33778|33748|33709|33679|0
1647417600000|2022-03-16 08:00:00|33766|33736|33826.5|33796.5|33873.5|33843.5|33746|33716|0
1647421200000|2022-03-16 09:00:00|33828|33798|33826|33796|33874|33844|33818.5|33788.5|0
1647424800000|2022-03-16 10:00:00|33827|33797|33920|33890|33956|33926|33823|33793|0
1647428400000|2022-03-16 11:00:00|33912|33882|33954|33924|33954|33924|33879.5|33849.5|0
1647432000000|2022-03-16 12:00:00|33957.5|33927.5|33852|33822|33968.5|33938.5|33846|33816|0
1647435600000|2022-03-16 13:00:00|33851|33821|33921|33891|34018|33988|33815.5|33785.5|0
1647439200000|2022-03-16 14:00:00|33927.5|33897.5|33972|33942|34088.5|34058.5|33825.5|33795.5|0
1647442800000|2022-03-16 15:00:00|33970.5|33940.5|33952.9|33922.9|33979|33949|33885.5|33855.5|0
1647446400000|2022-03-16 16:00:00|33953.9|33923.9|33873.9|33843.9|33999.4|33969.4|33842.9|33812.9|0
1647450000000|2022-03-16 17:00:00|33874.4|33844.4|33801.7|33771.7|33883.9|33853.9|33756.4|33726.4|0
1647453600000|2022-03-16 18:00:00|33747.2|33717.2|33664.7|33634.7|33819.7|33789.7|33405.2|33375.2|0
1647457200000|2022-03-16 19:00:00|33666.7|33636.7|34090.7|34060.7|34090.7|34060.7|33637.7|33607.7|0
1647460800000|2022-03-16 20:00:00|34087|34057|34161.3|34131.3|34185|34155|34031.5|34001.5|0
1647464400000|2022-03-16 21:00:00|34160.8|34130.8|34154.1|34124.1|34163.5|34133.5|34126.6|34096.6|0
1647468000000|2022-03-16 22:00:00|34143.5|34113.5|34116.5|34086.5|34152.5|34122.5|34077.5|34047.5|0
1647471600000|2022-03-16 23:00:00|34117.5|34087.5|34133.5|34103.5|34150|34120|34079.5|34049.5|0
1647475200000|2022-03-17 00:00:00|34134|34104|34126.5|34096.5|34145|34115|34100.5|34070.5|0
1647478800000|2022-03-17 01:00:00|34128.5|34098.5|34016.5|33986.5|34129|34099|33980.5|33950.5|0
1647482400000|2022-03-17 02:00:00|34019|33989|34031.5|34001.5|34072.5|34042.5|34007.5|33977.5|0
1647486000000|2022-03-17 03:00:00|34032|34002|34020|33990|34048|34018|33982|33952|0
1647489600000|2022-03-17 04:00:00|34018|33988|34046.5|34016.5|34054.5|34024.5|33992.5|33962.5|0
1647493200000|2022-03-17 05:00:00|34046|34016|34041|34011|34073|34043|34023|33993|0
1647496800000|2022-03-17 06:00:00|34040|34010|34120|34090|34134.5|34104.5|34030|34000|0
1647500400000|2022-03-17 07:00:00|34122.5|34092.5|34123|34093|34165|34135|34027|33997|0
1647504000000|2022-03-17 08:00:00|34123.5|34093.5|34064|34034|34137|34107|34036.5|34006.5|0
1647507600000|2022-03-17 09:00:00|34066|34036|34036.5|34006.5|34084|34054|34000|33970|0
1647511200000|2022-03-17 10:00:00|34032.5|34002.5|34013|33983|34034|34004|33888|33858|0
1647514800000|2022-03-17 11:00:00|34012.5|33982.5|33983.5|33953.5|34039|34009|33949.5|33919.5|0
1647518400000|2022-03-17 12:00:00|33983|33953|33958|33928|34027.5|33997.5|33920|33890|0
1647522000000|2022-03-17 13:00:00|33957|33927|34092|34062|34098.5|34068.5|33913|33883|0
1647525600000|2022-03-17 14:00:00|34091.5|34061.5|34023.5|33993.5|34150|34120|33982.5|33952.5|0
1647529200000|2022-03-17 15:00:00|34015|33985|34114.5|34084.5|34132.5|34102.5|33994|33964|0
1647532800000|2022-03-17 16:00:00|34120.5|34090.5|34258.5|34228.5|34266.5|34236.5|34099.5|34069.5|0
1647536400000|2022-03-17 17:00:00|34260.5|34230.5|34363|34333|34389|34359|34218.5|34188.5|0
1647540000000|2022-03-17 18:00:00|34363.5|34333.5|34363|34333|34391|34361|34307|34277|0
1647543600000|2022-03-17 19:00:00|34362.5|34332.5|34487|34457|34489|34459|34284.5|34254.5|0
1647547200000|2022-03-17 20:00:00|34504|34474|34356.8|34326.8|34517|34487|34321.4|34291.4|0
1647550800000|2022-03-17 21:00:00|34356.3|34326.3|34367.1|34337.1|34368.1|34338.1|34356.1|34326.1|0
1647554400000|2022-03-17 22:00:00|34369.9|34339.9|34325.9|34295.9|34391.4|34361.4|34306.9|34276.9|0
1647558000000|2022-03-17 23:00:00|34328.9|34298.9|34337.4|34307.4|34352.9|34322.9|34314.4|34284.4|0
1647561600000|2022-03-18 00:00:00|34337.9|34307.9|34311.9|34281.9|34392.9|34362.9|34295.4|34265.4|0
1647565200000|2022-03-18 01:00:00|34312.4|34282.4|34323.9|34293.9|34331.4|34301.4|34280.9|34250.9|0
1647568800000|2022-03-18 02:00:00|34324.9|34294.9|34292.9|34262.9|34327.9|34297.9|34280.9|34250.9|0
1647572400000|2022-03-18 03:00:00|34292.4|34262.4|34291.4|34261.4|34300.4|34270.4|34264.4|34234.4|0
1647576000000|2022-03-18 04:00:00|34291.9|34261.9|34294.9|34264.9|34314.4|34284.4|34287.9|34257.9|0
1647579600000|2022-03-18 05:00:00|34293.9|34263.9|34378.4|34348.4|34386.9|34356.9|34286.4|34256.4|0
1647583200000|2022-03-18 06:00:00|34380.9|34350.9|34387.9|34357.9|34445.4|34415.4|34374.4|34344.4|0
1647586800000|2022-03-18 07:00:00|34386.9|34356.9|34397.4|34367.4|34410.4|34380.4|34327.9|34297.9|0
1647590400000|2022-03-18 08:00:00|34398.4|34368.4|34326.4|34296.4|34413.4|34383.4|34280.4|34250.4|0
1647594000000|2022-03-18 09:00:00|34327.4|34297.4|34316.9|34286.9|34347.4|34317.4|34264.9|34234.9|0
1647597600000|2022-03-18 10:00:00|34316.4|34286.4|34287.9|34257.9|34349.9|34319.9|34253.4|34223.4|0
1647601200000|2022-03-18 11:00:00|34289.4|34259.4|34257.4|34227.4|34313.9|34283.9|34229.4|34199.4|0
1647604800000|2022-03-18 12:00:00|34256.4|34226.4|34313.9|34283.9|34349.4|34319.4|34252.4|34222.4|0
1647608400000|2022-03-18 13:00:00|34313.4|34283.4|34374.4|34344.4|34416.9|34386.9|34280.9|34250.9|0
1647612000000|2022-03-18 14:00:00|34375.4|34345.4|34359.9|34329.9|34486.4|34456.4|34316.4|34286.4|0
1647615600000|2022-03-18 15:00:00|34358.9|34328.9|34382.2|34352.2|34447.4|34417.4|34328.2|34298.2|0
1647619200000|2022-03-18 16:00:00|34384.2|34354.2|34495.2|34465.2|34516.7|34486.7|34351.2|34321.2|0
1647622800000|2022-03-18 17:00:00|34496.2|34466.2|34581.7|34551.7|34613.7|34583.7|34480.7|34450.7|0
1647626400000|2022-03-18 18:00:00|34584.2|34554.2|34569.2|34539.2|34596.7|34566.7|34534.7|34504.7|0
1647630000000|2022-03-18 19:00:00|34568.2|34538.2|34732.7|34702.7|34772.2|34742.2|34559.2|34529.2|0
1647633600000|2022-03-18 20:00:00|34753.2|34723.2|34822.8|34792.8|34831.2|34801.2|34733.7|34703.7|0
1647676800000|2022-03-19 08:00:00|34822.9|34792.9|34854.3|34824.3|34862.5|34832.5|34822.9|34792.9|0
1647680400000|2022-03-19 09:00:00|34855|34825|34836.5|34806.5|34855|34825|34836.5|34806.5|0
1647684000000|2022-03-19 10:00:00|34836.2|34806.2|34836.4|34806.4|34836.6|34806.6|34834.1|34804.1|0
1647687600000|2022-03-19 11:00:00|34833.4|34809.4|34833.7|34809.7|34833.7|34809.7|34833.4|34809.4|0
1647691200000|2022-03-19 12:00:00|34833.5|34809.5|34840.5|34816.5|34887.2|34863.2|34833.4|34809.4|0
1647694800000|2022-03-19 13:00:00|34828.8|34804.8|34839.3|34815.3|34839.3|34815.3|34821.6|34797.6|0
1647698400000|2022-03-19 14:00:00|34838.3|34814.3|34838.5|34814.5|34838.5|34814.5|34838.3|34814.3|0
1647702000000|2022-03-19 15:00:00|34838.3|34814.3|34836.9|34812.9|34838.3|34814.3|34836.9|34812.9|0
1647705600000|2022-03-19 16:00:00|34839.3|34815.3|34835.9|34811.9|34839.3|34815.3|34835.9|34811.9|0
1647709200000|2022-03-19 17:00:00|34835.8|34811.8|34835|34811|34835.8|34811.8|34835|34811|0
1647712800000|2022-03-19 18:00:00|34834.9|34810.9|34834.9|34810.9|34834.9|34810.9|34834.9|34810.9|0
1647720000000|2022-03-19 20:00:00|34836.7|34812.7|34835.1|34811.1|34836.7|34812.7|34835.1|34811.1|0
1647723600000|2022-03-19 21:00:00|34835.3|34811.3|34835.3|34811.3|34835.3|34811.3|34835.3|34811.3|0
1647727200000|2022-03-19 22:00:00|34835.1|34811.1|34835.1|34811.1|34835.1|34811.1|34835.1|34811.1|0
1647730800000|2022-03-19 23:00:00|34833.8|34809.8|34832|34808|34833.8|34809.8|34832|34808|0
1647734400000|2022-03-20 00:00:00|34830.8|34806.8|34830.8|34806.8|34830.8|34806.8|34830.8|34806.8|0
1647738000000|2022-03-20 01:00:00|34829|34805|34829|34805|34829|34805|34829|34805|0
1647752400000|2022-03-20 05:00:00|34827.7|34803.7|34827.7|34803.7|34827.7|34803.7|34827.7|34803.7|0
1647759600000|2022-03-20 07:00:00|34827.3|34803.3|34826.9|34802.9|34827.3|34803.3|34826.9|34802.9|0
1647763200000|2022-03-20 08:00:00|34826.5|34802.5|34799.5|34775.5|34826.7|34802.7|34798.7|34774.7|0
1647766800000|2022-03-20 09:00:00|34787.6|34763.6|34789.4|34765.4|34802.2|34778.2|34787.6|34763.6|0
1647770400000|2022-03-20 10:00:00|34789.6|34765.6|34776.7|34752.7|34791|34767|34775.7|34751.7|0
1647774000000|2022-03-20 11:00:00|34776.5|34752.5|34772.2|34748.2|34776.5|34752.5|34772|34748|0
1647777600000|2022-03-20 12:00:00|34772.4|34748.4|34773.2|34749.2|34773.2|34749.2|34772.4|34748.4|0
1647781200000|2022-03-20 13:00:00|34771.2|34747.2|34747.1|34723.1|34771.3|34747.3|34743.9|34719.9|0
1647784800000|2022-03-20 14:00:00|34741|34717|34743.1|34719.1|34743.1|34719.1|34741|34717|0
1647788400000|2022-03-20 15:00:00|34743.2|34719.2|34767|34743|34767|34743|34743.2|34719.2|0
1647792000000|2022-03-20 16:00:00|34767.1|34743.1|34767.7|34743.7|34767.7|34743.7|34767.1|34743.1|0
1647795600000|2022-03-20 17:00:00|34767.3|34743.3|34763.3|34739.3|34767.3|34743.3|34763.3|34739.3|0
1647799200000|2022-03-20 18:00:00|34759.6|34735.6|34780.4|34756.4|34780.4|34756.4|34756.7|34732.7|0
1647802800000|2022-03-20 19:00:00|34780.2|34756.2|34782.3|34758.3|34783|34759|34780.2|34756.2|0
1647806400000|2022-03-20 20:00:00|34783.1|34759.1|34772.5|34748.5|34784|34760|34769.2|34745.2|0
1647810000000|2022-03-20 21:00:00|34772.6|34748.6|34779|34755|34779|34755|34771.9|34747.9|0
1647813600000|2022-03-20 22:00:00|34819.8|34795.8|34761.2|34737.2|34819.8|34795.8|34753.2|34729.2|0
1647817200000|2022-03-20 23:00:00|34760.7|34736.7|34724.7|34700.7|34760.7|34736.7|34717.7|34693.7|0
1647820800000|2022-03-21 00:00:00|34726.7|34702.7|34700.7|34676.7|34735.7|34711.7|34664.2|34640.2|0
1647824400000|2022-03-21 01:00:00|34701.7|34677.7|34650.2|34626.2|34713.7|34689.7|34638.7|34614.7|0
1647828000000|2022-03-21 02:00:00|34650.7|34626.7|34643.7|34619.7|34666.2|34642.2|34630.7|34606.7|0
1647831600000|2022-03-21 03:00:00|34644.2|34620.2|34655.7|34631.7|34659.7|34635.7|34635.7|34611.7|0
1647835200000|2022-03-21 04:00:00|34656.2|34632.2|34631.2|34607.2|34660.2|34636.2|34620.7|34596.7|0
1647838800000|2022-03-21 05:00:00|34631.7|34607.7|34616.7|34592.7|34641.2|34617.2|34588.2|34564.2|0
1647842400000|2022-03-21 06:00:00|34618.2|34594.2|34671.7|34647.7|34690.7|34666.7|34618.2|34594.2|0
1647846000000|2022-03-21 07:00:00|34676.7|34652.7|34653.2|34629.2|34693.2|34669.2|34608.2|34584.2|0
1647849600000|2022-03-21 08:00:00|34653.7|34629.7|34663.7|34639.7|34692.7|34668.7|34643.2|34619.2|0
1647853200000|2022-03-21 09:00:00|34663.2|34639.2|34656.7|34632.7|34698.2|34674.2|34602.7|34578.7|0
1647856800000|2022-03-21 10:00:00|34657.2|34633.2|34644.2|34620.2|34660.2|34636.2|34603.7|34579.7|0
1647860400000|2022-03-21 11:00:00|34643.7|34619.7|34685.2|34661.2|34723.7|34699.7|34636.2|34612.2|0
1647864000000|2022-03-21 12:00:00|34683.2|34659.2|34697.7|34673.7|34710.2|34686.2|34658.7|34634.7|0
1647867600000|2022-03-21 13:00:00|34697.2|34673.2|34678.7|34654.7|34817.7|34793.7|34672.7|34648.7|0
1647871200000|2022-03-21 14:00:00|34682.2|34658.2|34651.2|34627.2|34714.7|34690.7|34558.2|34534.2|0
1647874800000|2022-03-21 15:00:00|34653.7|34629.7|34606.2|34582.2|34664.2|34640.2|34566.2|34542.2|0
1647878400000|2022-03-21 16:00:00|34607.2|34583.2|34460.2|34436.2|34669.7|34645.7|34443.2|34419.2|0
1647882000000|2022-03-21 17:00:00|34459.2|34435.2|34454.1|34430.1|34473.2|34449.2|34354.7|34330.7|0
1647885600000|2022-03-21 18:00:00|34455.1|34431.1|34401.1|34377.1|34543.1|34519.1|34399.1|34375.1|0
1647889200000|2022-03-21 19:00:00|34403.1|34379.1|34564.1|34540.1|34567.1|34543.1|34385.1|34361.1|0
1647892800000|2022-03-21 20:00:00|34566.1|34542.1|34630.2|34606.2|34644.6|34620.6|34548.6|34524.6|0
1647896400000|2022-03-21 21:00:00|34631.6|34607.6|34615.1|34591.1|34635.5|34611.5|34607.1|34583.1|0
1647900000000|2022-03-21 22:00:00|34611.4|34587.4|34570.9|34546.9|34615.4|34591.4|34568.9|34544.9|0
1647903600000|2022-03-21 23:00:00|34570.4|34546.4|34528.9|34504.9|34575.4|34551.4|34527.9|34503.9|0
1647907200000|2022-03-22 00:00:00|34524.9|34500.9|34485.4|34461.4|34532.9|34508.9|34483.4|34459.4|0
1647910800000|2022-03-22 01:00:00|34485.9|34461.9|34501.4|34477.4|34512.4|34488.4|34451.4|34427.4|0
1647914400000|2022-03-22 02:00:00|34501.9|34477.9|34533.9|34509.9|34554.4|34530.4|34489.9|34465.9|0
1647918000000|2022-03-22 03:00:00|34535.9|34511.9|34526.4|34502.4|34552.4|34528.4|34511.4|34487.4|0
1647921600000|2022-03-22 04:00:00|34525.4|34501.4|34518.9|34494.9|34543.9|34519.9|34505.4|34481.4|0
1647925200000|2022-03-22 05:00:00|34518.4|34494.4|34524.4|34500.4|34537.4|34513.4|34487.4|34463.4|0
1647928800000|2022-03-22 06:00:00|34523.9|34499.9|34531.4|34507.4|34561.4|34537.4|34514.9|34490.9|0
1647932400000|2022-03-22 07:00:00|34531.9|34507.9|34603.9|34579.9|34605.9|34581.9|34519.9|34495.9|0
1647936000000|2022-03-22 08:00:00|34608.4|34584.4|34682.4|34658.4|34714.4|34690.4|34591.4|34567.4|0
1647939600000|2022-03-22 09:00:00|34683.9|34659.9|34699.4|34675.4|34723.4|34699.4|34668.4|34644.4|0
1647943200000|2022-03-22 10:00:00|34697.4|34673.4|34726.4|34702.4|34741.9|34717.9|34676.9|34652.9|0
1647946800000|2022-03-22 11:00:00|34724.9|34700.9|34711.4|34687.4|34746.9|34722.9|34699.4|34675.4|0
1647950400000|2022-03-22 12:00:00|34711.9|34687.9|34727.4|34703.4|34730.4|34706.4|34673.4|34649.4|0
1647954000000|2022-03-22 13:00:00|34728.4|34704.4|34820.4|34796.4|34869.9|34845.9|34705.9|34681.9|0
1647957600000|2022-03-22 14:00:00|34827.9|34803.9|34809.4|34785.4|34877.4|34853.4|34798.9|34774.9|0
1647961200000|2022-03-22 15:00:00|34809.9|34785.9|34793.4|34769.4|34814.9|34790.9|34755.4|34731.4|0
1647964800000|2022-03-22 16:00:00|34796.4|34772.4|34827.4|34803.4|34829.9|34805.9|34742.9|34718.9|0
1647968400000|2022-03-22 17:00:00|34829.4|34805.4|34845.5|34821.5|34866.9|34842.9|34810|34786|0
1647972000000|2022-03-22 18:00:00|34847|34823|34771|34747|34852|34828|34742.5|34718.5|0
1647975600000|2022-03-22 19:00:00|34769.5|34745.5|34837|34813|34892|34868|34767|34743|0
1647979200000|2022-03-22 20:00:00|34838|34814|34832.4|34808.4|34852.5|34828.5|34815|34791|0
1647982800000|2022-03-22 21:00:00|34831.6|34807.6|34814.6|34790.6|34832.6|34808.6|34811.9|34787.9|0
1647986400000|2022-03-22 22:00:00|34835|34811|34862.5|34838.5|34887.5|34863.5|34794.5|34770.5|0
1647990000000|2022-03-22 23:00:00|34863|34839|34860.5|34836.5|34872.5|34848.5|34844.5|34820.5|0
1647993600000|2022-03-23 00:00:00|34857.5|34833.5|34829.5|34805.5|34882|34858|34824|34800|0
1647997200000|2022-03-23 01:00:00|34830|34806|34873.5|34849.5|34874|34850|34826|34802|0
1648000800000|2022-03-23 02:00:00|34872|34848|34898.5|34874.5|34911|34887|34852|34828|0
1648004400000|2022-03-23 03:00:00|34900.5|34876.5|34868|34844|34905|34881|34865|34841|0
1648008000000|2022-03-23 04:00:00|34867.5|34843.5|34888|34864|34890|34866|34859.5|34835.5|0
1648011600000|2022-03-23 05:00:00|34888.5|34864.5|34894.5|34870.5|34903|34879|34866|34842|0
1648015200000|2022-03-23 06:00:00|34898|34874|34875.2|34851.2|34898.5|34874.5|34859|34835|0
1648018800000|2022-03-23 07:00:00|34876.2|34852.2|34828.7|34804.7|34877.7|34853.7|34822.7|34798.7|0
1648022400000|2022-03-23 08:00:00|34828.2|34804.2|34791.7|34767.7|34835.7|34811.7|34759.2|34735.2|0
1648026000000|2022-03-23 09:00:00|34793.2|34769.2|34732.2|34708.2|34805.2|34781.2|34721.2|34697.2|0
1648029600000|2022-03-23 10:00:00|34731.7|34707.7|34743.2|34719.2|34755.2|34731.2|34711.7|34687.7|0
1648033200000|2022-03-23 11:00:00|34746.2|34722.2|34710.7|34686.7|34747.7|34723.7|34677.2|34653.2|0
1648036800000|2022-03-23 12:00:00|34710.2|34686.2|34672.2|34648.2|34731.2|34707.2|34656.7|34632.7|0
1648040400000|2022-03-23 13:00:00|34671.7|34647.7|34547.7|34523.7|34693.2|34669.2|34517.2|34493.2|0
1648044000000|2022-03-23 14:00:00|34542.7|34518.7|34570.2|34546.2|34639.7|34615.7|34534.2|34510.2|0
1648047600000|2022-03-23 15:00:00|34569.2|34545.2|34559.2|34535.2|34605.2|34581.2|34541.7|34517.7|0
1648051200000|2022-03-23 16:00:00|34558.7|34534.7|34511.7|34487.7|34600.7|34576.7|34480.7|34456.7|0
1648054800000|2022-03-23 17:00:00|34511.2|34487.2|34471.2|34447.2|34514.7|34490.7|34395.2|34371.2|0
1648058400000|2022-03-23 18:00:00|34470.7|34446.7|34458.7|34434.7|34510.7|34486.7|34439.7|34415.7|0
1648062000000|2022-03-23 19:00:00|34460.7|34436.7|34368.7|34344.7|34506.2|34482.2|34364.7|34340.7|0
1648065600000|2022-03-23 20:00:00|34367.2|34343.2|34369.2|34345.2|34378.3|34354.3|34337.8|34313.8|0
1648069200000|2022-03-23 21:00:00|34367.1|34343.1|34363.9|34339.9|34367.7|34343.7|34355.5|34331.5|0
1648072800000|2022-03-23 22:00:00|34374.8|34350.8|34371.8|34347.8|34385.3|34361.3|34351.8|34327.8|0
1648076400000|2022-03-23 23:00:00|34372.3|34348.3|34386.8|34362.8|34399.3|34375.3|34369.3|34345.3|0
1648080000000|2022-03-24 00:00:00|34388.8|34364.8|34385.8|34361.8|34419.8|34395.8|34360.3|34336.3|0
1648083600000|2022-03-24 01:00:00|34385.3|34361.3|34377.8|34353.8|34388.8|34364.8|34334.8|34310.8|0
1648087200000|2022-03-24 02:00:00|34378.3|34354.3|34403.3|34379.3|34414.8|34390.8|34369.8|34345.8|0
1648090800000|2022-03-24 03:00:00|34402.3|34378.3|34430.3|34406.3|34430.3|34406.3|34386.8|34362.8|0
1648094400000|2022-03-24 04:00:00|34431.3|34407.3|34430.3|34406.3|34447.3|34423.3|34422.3|34398.3|0
1648098000000|2022-03-24 05:00:00|34432.3|34408.3|34491.8|34467.8|34496.8|34472.8|34429.3|34405.3|0
1648101600000|2022-03-24 06:00:00|34492.3|34468.3|34439.8|34415.8|34508.8|34484.8|34439.3|34415.3|0
1648105200000|2022-03-24 07:00:00|34443.8|34419.8|34454.8|34430.8|34495.8|34471.8|34441.3|34417.3|0
1648108800000|2022-03-24 08:00:00|34457.8|34433.8|34530.8|34506.8|34555.3|34531.3|34453.8|34429.8|0
1648112400000|2022-03-24 09:00:00|34531.3|34507.3|34508.8|34484.8|34548.3|34524.3|34506.3|34482.3|0
1648116000000|2022-03-24 10:00:00|34509.3|34485.3|34486.3|34462.3|34510.8|34486.8|34460.8|34436.8|0
1648119600000|2022-03-24 11:00:00|34484.8|34460.8|34492.3|34468.3|34568.8|34544.8|34450.3|34426.3|0
1648123200000|2022-03-24 12:00:00|34493.8|34469.8|34489.8|34465.8|34512.8|34488.8|34449.3|34425.3|0
1648126800000|2022-03-24 13:00:00|34487.3|34463.3|34481.8|34457.8|34503.8|34479.8|34363.8|34339.8|0
1648130400000|2022-03-24 14:00:00|34479.8|34455.8|34529.3|34505.3|34568.3|34544.3|34477.3|34453.3|0
1648134000000|2022-03-24 15:00:00|34528.3|34504.3|34629.6|34605.6|34645.6|34621.6|34526.3|34502.3|0
1648137600000|2022-03-24 16:00:00|34630.1|34606.1|34565.6|34541.6|34652.1|34628.1|34522.1|34498.1|0
1648141200000|2022-03-24 17:00:00|34565.1|34541.1|34617.7|34593.7|34630.7|34606.7|34550.6|34526.6|0
1648144800000|2022-03-24 18:00:00|34617.2|34593.2|34614.7|34590.7|34652.2|34628.2|34573.2|34549.2|0
1648148400000|2022-03-24 19:00:00|34612.7|34588.7|34724.7|34700.7|34727.7|34703.7|34585.7|34561.7|0
1648152000000|2022-03-24 20:00:00|34728.7|34704.7|34755.6|34731.6|34773.7|34749.7|34719.2|34695.2|0
1648155600000|2022-03-24 21:00:00|34754.8|34730.8|34747.8|34723.8|34754.8|34730.8|34743.9|34719.9|0
1648159200000|2022-03-24 22:00:00|34750.4|34726.4|34731.2|34707.2|34775.2|34751.2|34729.7|34705.7|0
1648162800000|2022-03-24 23:00:00|34729.7|34705.7|34719.7|34695.7|34748.2|34724.2|34717.2|34693.2|0
1648166400000|2022-03-25 00:00:00|34722.7|34698.7|34694.7|34670.7|34722.7|34698.7|34675.2|34651.2|0
1648170000000|2022-03-25 01:00:00|34694.2|34670.2|34792.2|34768.2|34812.2|34788.2|34688.7|34664.7|0
1648173600000|2022-03-25 02:00:00|34792.7|34768.7|34768.2|34744.2|34792.7|34768.7|34744.7|34720.7|0
1648177200000|2022-03-25 03:00:00|34768.7|34744.7|34742.7|34718.7|34779.2|34755.2|34723.7|34699.7|0
1648180800000|2022-03-25 04:00:00|34742.2|34718.2|34807.7|34783.7|34823.2|34799.2|34736.7|34712.7|0
1648184400000|2022-03-25 05:00:00|34808.2|34784.2|34766.2|34742.2|34808.2|34784.2|34750.2|34726.2|0
1648188000000|2022-03-25 06:00:00|34765.2|34741.2|34790.2|34766.2|34790.2|34766.2|34760.2|34736.2|0
1648191600000|2022-03-25 07:00:00|34789.7|34765.7|34765.7|34741.7|34789.7|34765.7|34733.2|34709.2|0
1648195200000|2022-03-25 08:00:00|34766.7|34742.7|34715.7|34691.7|34782.7|34758.7|34668.7|34644.7|0
1648198800000|2022-03-25 09:00:00|34716.2|34692.2|34746.7|34722.7|34755.7|34731.7|34676.2|34652.2|0
1648202400000|2022-03-25 10:00:00|34747.2|34723.2|34787.7|34763.7|34788.2|34764.2|34730.7|34706.7|0
1648206000000|2022-03-25 11:00:00|34788.7|34764.7|34823.2|34799.2|34836.7|34812.7|34740.2|34716.2|0
1648209600000|2022-03-25 12:00:00|34821.2|34797.2|34812.7|34788.7|34826.7|34802.7|34794.2|34770.2|0
1648213200000|2022-03-25 13:00:00|34811.7|34787.7|34804.7|34780.7|34833.2|34809.2|34761.7|34737.7|0
1648216800000|2022-03-25 14:00:00|34806.2|34782.2|34916.7|34892.7|34956.7|34932.7|34797.7|34773.7|0
1648220400000|2022-03-25 15:00:00|34922.2|34898.2|34696|34672|34926.2|34902.2|34642|34618|0
1648224000000|2022-03-25 16:00:00|34695.5|34671.5|34726.5|34702.5|34756|34732|34675.5|34651.5|0
1648227600000|2022-03-25 17:00:00|34726|34702|34790.8|34766.8|34800.3|34776.3|34687|34663|0
1648231200000|2022-03-25 18:00:00|34791.8|34767.8|34809.8|34785.8|34829.3|34805.3|34777.8|34753.8|0
1648234800000|2022-03-25 19:00:00|34810.3|34786.3|34868.8|34844.8|34882.8|34858.8|34674.3|34650.3|0
1648238400000|2022-03-25 20:00:00|34875.8|34851.8|34864.8|34840.8|34877.8|34853.8|34839.8|34815.8|0
1648242000000|2022-03-25 21:00:00|34862.8|34842.8|34862.8|34842.8|34862.8|34842.8|34862.8|34842.8|0
1648278000000|2022-03-26 07:00:00|34817.8|34797.8|34817.8|34797.8|34817.8|34797.8|34817.8|34797.8|0
1648281600000|2022-03-26 08:00:00|34818.3|34798.3|34814.6|34794.6|34821|34801|34814.6|34794.6|0
1648285200000|2022-03-26 09:00:00|34808.1|34788.1|34808|34788|34808.4|34788.4|34808|34788|0
1648288800000|2022-03-26 10:00:00|34807.1|34787.1|34807.1|34787.1|34807.1|34787.1|34807|34787|0
1648292400000|2022-03-26 11:00:00|34807.3|34787.3|34794.4|34774.4|34808.9|34788.9|34794.4|34774.4|0
1648296000000|2022-03-26 12:00:00|34795.5|34775.5|34795.5|34775.5|34795.5|34775.5|34795.5|34775.5|0
1648299600000|2022-03-26 13:00:00|34794.2|34774.2|34792.7|34772.7|34794.2|34774.2|34792.7|34772.7|0
1648303200000|2022-03-26 14:00:00|34791.5|34771.5|34791.7|34771.7|34791.7|34771.7|34791.5|34771.5|0
1648310400000|2022-03-26 16:00:00|34791.9|34771.9|34799|34779|34799|34779|34791.9|34771.9|0
1648314000000|2022-03-26 17:00:00|34798.7|34778.7|34798|34778|34798.7|34778.7|34798|34778|0
1648317600000|2022-03-26 18:00:00|34797.4|34777.4|34797.4|34777.4|34797.4|34777.4|34797.4|34777.4|0
1648321200000|2022-03-26 19:00:00|34797.2|34777.2|34797.4|34777.4|34797.4|34777.4|34797.2|34777.2|0
1648328400000|2022-03-26 21:00:00|34797.5|34777.5|34798.1|34778.1|34798.1|34778.1|34797.5|34777.5|0
1648339200000|2022-03-27 00:00:00|34797.9|34777.9|34797.9|34777.9|34797.9|34777.9|34797.9|34777.9|0
1648360800000|2022-03-27 06:00:00|34787.9|34767.9|34787.2|34767.2|34787.9|34767.9|34787.2|34767.2|0
1648364400000|2022-03-27 07:00:00|34787.4|34767.4|34773|34753|34787.4|34767.4|34773|34753|0
1648368000000|2022-03-27 08:00:00|34773.2|34753.2|34772.1|34752.1|34773.4|34753.4|34771.4|34751.4|0
1648371600000|2022-03-27 09:00:00|34772.8|34752.8|34762.9|34742.9|34772.8|34752.8|34762.7|34742.7|0
1648378800000|2022-03-27 11:00:00|34763.1|34743.1|34763.2|34743.2|34763.2|34743.2|34763.1|34743.1|0
1648382400000|2022-03-27 12:00:00|34763.3|34743.3|34774.2|34754.2|34774.2|34754.2|34763.3|34743.3|0
1648386000000|2022-03-27 13:00:00|34769.1|34749.1|34769.2|34749.2|34769.2|34749.2|34769.1|34749.1|0
1648389600000|2022-03-27 14:00:00|34769.5|34749.5|34764.6|34744.6|34770|34750|34764.6|34744.6|0
1648393200000|2022-03-27 15:00:00|34765.3|34745.3|34748|34728|34765.3|34745.3|34747.8|34727.8|0
1648396800000|2022-03-27 16:00:00|34748.1|34728.1|34758.8|34738.8|34760.5|34740.5|34748.1|34728.1|0
1648400400000|2022-03-27 17:00:00|34763.9|34743.9|34781.8|34761.8|34784|34764|34763.9|34743.9|0
1648404000000|2022-03-27 18:00:00|34780.5|34760.5|34790.7|34770.7|34790.7|34770.7|34780.5|34760.5|0
1648407600000|2022-03-27 19:00:00|34791.1|34771.1|34788.9|34768.9|34791.8|34771.8|34788.5|34768.5|0
1648411200000|2022-03-27 20:00:00|34789.7|34769.7|34799.9|34779.9|34799.9|34779.9|34789.7|34769.7|0
1648414800000|2022-03-27 21:00:00|34801|34781|34801.4|34781.4|34801.5|34781.5|34800.9|34780.9|0
1648418400000|2022-03-27 22:00:00|34871.3|34851.3|34825.2|34805.2|34899.7|34879.7|34814.7|34794.7|0
1648422000000|2022-03-27 23:00:00|34826.2|34806.2|34811.7|34791.7|34851.7|34831.7|34811.7|34791.7|0
1648425600000|2022-03-28 00:00:00|34811.2|34791.2|34774.2|34754.2|34812.2|34792.2|34771.7|34751.7|0
1648429200000|2022-03-28 01:00:00|34772.2|34752.2|34774.7|34754.7|34780.7|34760.7|34752.7|34732.7|0
1648432800000|2022-03-28 02:00:00|34775.7|34755.7|34794.7|34774.7|34806.7|34786.7|34753.2|34733.2|0
1648436400000|2022-03-28 03:00:00|34795.7|34775.7|34779.2|34759.2|34807.2|34787.2|34773.2|34753.2|0
1648440000000|2022-03-28 04:00:00|34778.2|34758.2|34781.7|34761.7|34797.7|34777.7|34776.2|34756.2|0
1648443600000|2022-03-28 05:00:00|34781.2|34761.2|34758.2|34738.2|34787.7|34767.7|34738.2|34718.2|0
1648447200000|2022-03-28 06:00:00|34756.2|34736.2|34746.2|34726.2|34762.2|34742.2|34728.2|34708.2|0
1648450800000|2022-03-28 07:00:00|34740.7|34720.7|34825.2|34805.2|34850.2|34830.2|34736.2|34716.2|0
1648454400000|2022-03-28 08:00:00|34823.7|34803.7|34927.7|34907.7|34929.2|34909.2|34794.2|34774.2|0
1648458000000|2022-03-28 09:00:00|34925.7|34905.7|34894.7|34874.7|34925.7|34905.7|34859.7|34839.7|0
1648461600000|2022-03-28 10:00:00|34896.2|34876.2|34897.2|34877.2|34912.2|34892.2|34866.2|34846.2|0
1648465200000|2022-03-28 11:00:00|34895.7|34875.7|34941.7|34921.7|34957.2|34937.2|34894.2|34874.2|0
1648468800000|2022-03-28 12:00:00|34940.7|34920.7|34840.2|34820.2|34946.7|34926.7|34829.2|34809.2|0
1648472400000|2022-03-28 13:00:00|34843.7|34823.7|34809.2|34789.2|34855.7|34835.7|34700.7|34680.7|0
1648476000000|2022-03-28 14:00:00|34810.7|34790.7|34762.2|34742.2|34810.7|34790.7|34712.2|34692.2|0
1648479600000|2022-03-28 15:00:00|34766.2|34746.2|34574.9|34554.9|34770.7|34750.7|34563.4|34543.4|0
1648483200000|2022-03-28 16:00:00|34572.4|34552.4|34676.7|34656.7|34686.2|34666.2|34564.4|34544.4|0
1648486800000|2022-03-28 17:00:00|34676.2|34656.2|34704.7|34684.7|34724.2|34704.2|34660.2|34640.2|0
1648490400000|2022-03-28 18:00:00|34704.2|34684.2|34854.2|34834.2|34854.7|34834.7|34695.7|34675.7|0
1648494000000|2022-03-28 19:00:00|34853.7|34833.7|34969.6|34949.6|34970.1|34950.1|34812.7|34792.7|0
1648497600000|2022-03-28 20:00:00|34971.1|34951.1|34967.4|34947.4|34999.1|34979.1|34964.6|34944.6|0
1648501200000|2022-03-28 21:00:00|34967|34947|34961|34941|34967.9|34947.9|34950.9|34930.9|0
1648504800000|2022-03-28 22:00:00|34967.1|34947.1|34975.1|34955.1|34977.1|34957.1|34940.1|34920.1|0
1648508400000|2022-03-28 23:00:00|34975.6|34955.6|34954.6|34934.6|34986.1|34966.1|34952.6|34932.6|0
1648512000000|2022-03-29 00:00:00|34958.1|34938.1|34959.1|34939.1|34974.1|34954.1|34942.6|34922.6|0
1648515600000|2022-03-29 01:00:00|34958.6|34938.6|35002.1|34982.1|35017.1|34997.1|34958.6|34938.6|0
1648519200000|2022-03-29 02:00:00|35003.6|34983.6|34983.6|34963.6|35005.6|34985.6|34978.1|34958.1|0
1648522800000|2022-03-29 03:00:00|34984.1|34964.1|34989.6|34969.6|35001.6|34981.6|34979.1|34959.1|0
1648526400000|2022-03-29 04:00:00|34989.1|34969.1|35000.6|34980.6|35002.1|34982.1|34985.6|34965.6|0
1648530000000|2022-03-29 05:00:00|35001.6|34981.6|35052.6|35032.6|35054.1|35034.1|34990.1|34970.1|0
1648533600000|2022-03-29 06:00:00|35050.6|35030.6|35043.1|35023.1|35053.1|35033.1|34981.1|34961.1|0
1648537200000|2022-03-29 07:00:00|35040.6|35020.6|35058.6|35038.6|35080.6|35060.6|34985.6|34965.6|0
1648540800000|2022-03-29 08:00:00|35055.6|35035.6|35065.1|35045.1|35086.6|35066.6|35045.1|35025.1|0
1648544400000|2022-03-29 09:00:00|35067.6|35047.6|35110.1|35090.1|35144.1|35124.1|35062.6|35042.6|0
1648548000000|2022-03-29 10:00:00|35109.6|35089.6|35108.6|35088.6|35130.6|35110.6|35064.6|35044.6|0
1648551600000|2022-03-29 11:00:00|35106.6|35086.6|35162.6|35142.6|35186.1|35166.1|35066.1|35046.1|0
1648555200000|2022-03-29 12:00:00|35165.1|35145.1|35241.1|35221.1|35275.6|35255.6|35148.1|35128.1|0
1648558800000|2022-03-29 13:00:00|35243.1|35223.1|35252.1|35232.1|35392.6|35372.6|35218.6|35198.6|0
1648562400000|2022-03-29 14:00:00|35258.1|35238.1|35212|35192|35265.1|35245.1|35105|35085|0
1648566000000|2022-03-29 15:00:00|35214|35194|35215.5|35195.5|35249.5|35229.5|35156.5|35136.5|0
1648569600000|2022-03-29 16:00:00|35216|35196|35089.9|35069.9|35220|35200|35031.5|35011.5|0
1648573200000|2022-03-29 17:00:00|35090.9|35070.9|35147.9|35127.9|35148.9|35128.9|35047.9|35027.9|0
1648576800000|2022-03-29 18:00:00|35149.9|35129.9|35224.9|35204.9|35243.4|35223.4|35119.9|35099.9|0
1648580400000|2022-03-29 19:00:00|35225.4|35205.4|35315.9|35295.9|35335.4|35315.4|35211.9|35191.9|0
1648584000000|2022-03-29 20:00:00|35314.9|35294.9|35279.8|35259.8|35315.9|35295.9|35248.4|35228.4|0
1648587600000|2022-03-29 21:00:00|35280|35260|35268.4|35248.4|35280.5|35260.5|35258.6|35238.6|0
1648591200000|2022-03-29 22:00:00|35281.9|35261.9|35274.9|35254.9|35292.4|35272.4|35248.4|35228.4|0
1648594800000|2022-03-29 23:00:00|35275.4|35255.4|35291.4|35271.4|35294.4|35274.4|35267.9|35247.9|0
1648598400000|2022-03-30 00:00:00|35290.9|35270.9|35260.9|35240.9|35290.9|35270.9|35251.9|35231.9|0
1648602000000|2022-03-30 01:00:00|35259.9|35239.9|35276.4|35256.4|35312.9|35292.9|35241.4|35221.4|0
1648605600000|2022-03-30 02:00:00|35278.4|35258.4|35245.4|35225.4|35280.4|35260.4|35242.9|35222.9|0
1648609200000|2022-03-30 03:00:00|35245.9|35225.9|35251.9|35231.9|35268.9|35248.9|35245.9|35225.9|0
1648612800000|2022-03-30 04:00:00|35252.4|35232.4|35231.4|35211.4|35266.4|35246.4|35214.4|35194.4|0
1648616400000|2022-03-30 05:00:00|35231.9|35211.9|35307.9|35287.9|35308.4|35288.4|35219.4|35199.4|0
1648620000000|2022-03-30 06:00:00|35308.4|35288.4|35294.4|35274.4|35310.9|35290.9|35265.4|35245.4|0
1648623600000|2022-03-30 07:00:00|35296.4|35276.4|35243.4|35223.4|35296.4|35276.4|35210.4|35190.4|0
1648627200000|2022-03-30 08:00:00|35242.9|35222.9|35192.4|35172.4|35243.9|35223.9|35169.9|35149.9|0
1648630800000|2022-03-30 09:00:00|35192.9|35172.9|35226.4|35206.4|35232.4|35212.4|35192.9|35172.9|0
1648634400000|2022-03-30 10:00:00|35201.4|35181.4|35225.9|35205.9|35233.9|35213.9|35166.4|35146.4|0
1648638000000|2022-03-30 11:00:00|35228.4|35208.4|35221.9|35201.9|35248.4|35228.4|35209.9|35189.9|0
1648641600000|2022-03-30 12:00:00|35222.4|35202.4|35196.9|35176.9|35222.4|35202.4|35144.9|35124.9|0
1648645200000|2022-03-30 13:00:00|35198.4|35178.4|35350.4|35330.4|35359.4|35339.4|35174.4|35154.4|0
1648648800000|2022-03-30 14:00:00|35352.4|35332.4|35281.2|35261.2|35369.4|35349.4|35212.2|35192.2|0
1648652400000|2022-03-30 15:00:00|35280.7|35260.7|35258.7|35238.7|35296.2|35276.2|35198.7|35178.7|0
1648656000000|2022-03-30 16:00:00|35256.7|35236.7|35253.3|35233.3|35290.2|35270.2|35220.2|35200.2|0
1648659600000|2022-03-30 17:00:00|35254.8|35234.8|35178.3|35158.3|35257.3|35237.3|35161.3|35141.3|0
1648663200000|2022-03-30 18:00:00|35177.3|35157.3|35149.3|35129.3|35243.8|35223.8|35143.8|35123.8|0
1648666800000|2022-03-30 19:00:00|35147.3|35127.3|35226.5|35206.5|35236|35216|35068|35048|0
1648670400000|2022-03-30 20:00:00|35238|35218|35248.5|35228.5|35272.5|35252.5|35218|35198|0
1648674000000|2022-03-30 21:00:00|35249.1|35229.1|35245.4|35225.4|35251.4|35231.4|35241.8|35221.8|0
1648677600000|2022-03-30 22:00:00|35249|35229|35238|35218|35250.5|35230.5|35232.5|35212.5|0
1648681200000|2022-03-30 23:00:00|35237.5|35217.5|35222.5|35202.5|35248.5|35228.5|35220|35200|0
1648684800000|2022-03-31 00:00:00|35224.5|35204.5|35316.5|35296.5|35321|35301|35218|35198|0
1648688400000|2022-03-31 01:00:00|35315.5|35295.5|35301|35281|35325|35305|35296.5|35276.5|0
1648692000000|2022-03-31 02:00:00|35299|35279|35292.5|35272.5|35311|35291|35287.5|35267.5|0
1648695600000|2022-03-31 03:00:00|35292|35272|35260|35240|35296|35276|35258|35238|0
1648699200000|2022-03-31 04:00:00|35261.5|35241.5|35265.5|35245.5|35270.5|35250.5|35253.5|35233.5|0
1648702800000|2022-03-31 05:00:00|35266|35246|35259|35239|35270|35250|35232|35212|0
1648706400000|2022-03-31 06:00:00|35256.5|35236.5|35265|35245|35271|35251|35230.5|35210.5|0
1648710000000|2022-03-31 07:00:00|35269|35249|35267|35247|35306|35286|35257.5|35237.5|0
1648713600000|2022-03-31 08:00:00|35265.5|35245.5|35244.5|35224.5|35266.5|35246.5|35218.5|35198.5|0
1648717200000|2022-03-31 09:00:00|35245|35225|35231|35211|35250|35230|35222.5|35202.5|0
1648720800000|2022-03-31 10:00:00|35233|35213|35210|35190|35248.5|35228.5|35206|35186|0
1648724400000|2022-03-31 11:00:00|35207.5|35187.5|35218|35198|35221.5|35201.5|35170.5|35150.5|0
1648728000000|2022-03-31 12:00:00|35216|35196|35204.5|35184.5|35239.5|35219.5|35189.5|35169.5|0
1648731600000|2022-03-31 13:00:00|35205.5|35185.5|35127.5|35107.5|35225.5|35205.5|35087|35067|0
1648735200000|2022-03-31 14:00:00|35128|35108|35139.4|35119.4|35164.9|35144.9|35009.9|34989.9|0
1648738800000|2022-03-31 15:00:00|35138.9|35118.9|35122.4|35102.4|35159.9|35139.9|35059.4|35039.4|0
1648742400000|2022-03-31 16:00:00|35123.4|35103.4|35053.1|35033.1|35139.9|35119.9|35049.6|35029.6|0
1648746000000|2022-03-31 17:00:00|35054.1|35034.1|35066.1|35046.1|35091.1|35071.1|35023.1|35003.1|0
1648749600000|2022-03-31 18:00:00|35064.6|35044.6|35043.6|35023.6|35068.1|35048.1|34989.1|34969.1|0
1648753200000|2022-03-31 19:00:00|35044.1|35024.1|34710.9|34690.9|35091.1|35071.1|34709.4|34689.4|0
1648756800000|2022-03-31 20:00:00|34706.9|34686.9|34811.2|34791.2|34828.9|34808.9|34706.9|34686.9|0
1648760400000|2022-03-31 21:00:00|34808.4|34788.4|34806.3|34786.3|34811.4|34791.4|34785.3|34765.3|0
1648764000000|2022-03-31 22:00:00|34812.9|34792.9|34819.9|34799.9|34834.9|34814.9|34785.4|34765.4|0
1648767600000|2022-03-31 23:00:00|34819.4|34799.4|34825.9|34805.9|34848.9|34828.9|34815.9|34795.9|0
1648771200000|2022-04-01 00:00:00|34823.9|34803.9|34828.9|34808.9|34837.4|34817.4|34787.9|34767.9|0
1648774800000|2022-04-01 01:00:00|34828.4|34808.4|34816.9|34796.9|34841.9|34821.9|34805.9|34785.9|0
1648778400000|2022-04-01 02:00:00|34817.9|34797.9|34844.4|34824.4|34851.9|34831.9|34811.4|34791.4|0
1648782000000|2022-04-01 03:00:00|34843.4|34823.4|34841.4|34821.4|34859.4|34839.4|34833.9|34813.9|0
1648785600000|2022-04-01 04:00:00|34841.9|34821.9|34820.4|34800.4|34850.9|34830.9|34817.9|34797.9|0
1648789200000|2022-04-01 05:00:00|34819.9|34799.9|34797.9|34777.9|34844.4|34824.4|34797.9|34777.9|0
1648792800000|2022-04-01 06:00:00|34797.4|34777.4|34845.4|34825.4|34851.4|34831.4|34787.4|34767.4|0
1648796400000|2022-04-01 07:00:00|34846.4|34826.4|34853.9|34833.9|34872.9|34852.9|34808.9|34788.9|0
1648800000000|2022-04-01 08:00:00|34855.4|34835.4|34876.4|34856.4|34881.4|34861.4|34845.9|34825.9|0
1648803600000|2022-04-01 09:00:00|34874.9|34854.9|34902.4|34882.4|34909.9|34889.9|34839.9|34819.9|0
1648807200000|2022-04-01 10:00:00|34901.9|34881.9|34897.4|34877.4|34916.4|34896.4|34877.4|34857.4|0
1648810800000|2022-04-01 11:00:00|34895.4|34875.4|34890.9|34870.9|34912.9|34892.9|34881.4|34861.4|0
1648814400000|2022-04-01 12:00:00|34887.9|34867.9|34841.9|34821.9|34911.4|34891.4|34831.4|34811.4|0
1648818000000|2022-04-01 13:00:00|34840.9|34820.9|34780.4|34760.4|34881.4|34861.4|34745.4|34725.4|0
1648821600000|2022-04-01 14:00:00|34775.4|34755.4|34688.1|34668.1|34793.9|34773.9|34593.6|34573.6|0
1648825200000|2022-04-01 15:00:00|34687.6|34667.6|34647.6|34627.6|34746.6|34726.6|34620.6|34600.6|0
1648828800000|2022-04-01 16:00:00|34646.1|34626.1|34623.6|34603.6|34650.6|34630.6|34567.6|34547.6|0
1648832400000|2022-04-01 17:00:00|34622.6|34602.6|34683.1|34663.1|34691.6|34671.6|34547.6|34527.6|0
1648836000000|2022-04-01 18:00:00|34681.1|34661.1|34772.1|34752.1|34845.6|34825.6|34675.1|34655.1|0
1648839600000|2022-04-01 19:00:00|34766.1|34746.1|34823.3|34803.3|34857.3|34837.3|34668.8|34648.8|0
1648843200000|2022-04-01 20:00:00|34819.8|34799.8|34808.8|34788.8|34830.3|34810.3|34761.3|34741.3|0
1648879200000|2022-04-02 06:00:00|34812.4|34796.4|34828.8|34804.8|34828.8|34804.8|34808.8|34786.8|0
1648882800000|2022-04-02 07:00:00|34827.9|34803.9|34827|34803|34830.5|34806.5|34824.3|34800.3|0
1648886400000|2022-04-02 08:00:00|34823|34799|34823.1|34799.1|34823.1|34799.1|34823|34799|0
1648890000000|2022-04-02 09:00:00|34824.5|34800.5|34827.9|34803.9|34827.9|34803.9|34822.9|34798.9|0
1648893600000|2022-04-02 10:00:00|34826.4|34805.4|34804.6|34783.6|34826.4|34805.4|34804.6|34783.6|0
1648897200000|2022-04-02 11:00:00|34799.7|34778.7|34787.2|34766.2|34799.7|34778.7|34787.2|34766.2|0
1648900800000|2022-04-02 12:00:00|34787.1|34766.1|34787.3|34766.3|34787.3|34766.3|34787.1|34766.1|0
1648904400000|2022-04-02 13:00:00|34794.3|34773.3|34794.5|34773.5|34794.5|34773.5|34792.3|34771.3|0
1648908000000|2022-04-02 14:00:00|34795.1|34774.1|34795.1|34774.1|34795.1|34774.1|34795.1|34774.1|0
1648911600000|2022-04-02 15:00:00|34805.3|34784.3|34806.3|34785.3|34806.3|34785.3|34805.3|34784.3|0
1648915200000|2022-04-02 16:00:00|34806|34785|34806|34785|34806|34785|34806|34785|0
1648918800000|2022-04-02 17:00:00|34796.5|34775.5|34795.5|34774.5|34796.5|34775.5|34795.5|34774.5|0
1648922400000|2022-04-02 18:00:00|34794.8|34773.8|34870.2|34844.2|34891|34867.5|34794.8|34773.8|0
1648926000000|2022-04-02 19:00:00|34870.3|34844.3|34914.5|34888.5|34939.5|34913.5|34870.3|34844.3|0
1648929600000|2022-04-02 20:00:00|34915.8|34889.8|34905.4|34879.4|34915.8|34889.8|34905.4|34879.4|0
1648933200000|2022-04-02 21:00:00|34903.9|34877.9|34903.8|34877.8|34903.9|34877.9|34903.8|34877.8|0
1648936800000|2022-04-02 22:00:00|34902.1|34876.1|34902.1|34876.1|34902.1|34876.1|34902.1|34876.1|0
1648940400000|2022-04-02 23:00:00|34901.1|34875.1|34898.5|34872.5|34901.1|34875.1|34898.5|34872.5|0
1648944000000|2022-04-03 00:00:00|34897.7|34871.7|34897.9|34871.9|34898.9|34872.9|34897.7|34871.7|0
1648947600000|2022-04-03 01:00:00|34896.6|34870.6|34896.6|34870.6|34896.6|34870.6|34896.6|34870.6|0
1648951200000|2022-04-03 02:00:00|34895.6|34869.6|34895.4|34869.4|34895.6|34869.6|34895.4|34869.4|0
1648954800000|2022-04-03 03:00:00|34895|34869|34895|34869|34895|34869|34895|34869|0
1648958400000|2022-04-03 04:00:00|34894.8|34868.8|34894.8|34868.8|34894.8|34868.8|34894.8|34868.8|0
1648962000000|2022-04-03 05:00:00|34884.9|34858.9|34875.1|34849.1|34884.9|34858.9|34871.9|34845.9|0
1648965600000|2022-04-03 06:00:00|34876.8|34850.8|34882.2|34856.2|34883.9|34857.9|34876.8|34850.8|0
1648969200000|2022-04-03 07:00:00|34883|34857|34880.6|34854.6|34883.3|34857.3|34880.6|34854.6|0
1648972800000|2022-04-03 08:00:00|34879.2|34853.2|34845.1|34819.1|34879.2|34853.2|34829.6|34803.6|0
1648976400000|2022-04-03 09:00:00|34844.3|34818.3|34861.3|34835.3|34861.3|34835.3|34844.3|34818.3|0
1648980000000|2022-04-03 10:00:00|34862.1|34836.1|34862.1|34836.1|34862.1|34836.1|34862.1|34836.1|0
1648983600000|2022-04-03 11:00:00|34863.5|34837.5|34883.9|34857.9|34883.9|34857.9|34863.5|34837.5|0
1648987200000|2022-04-03 12:00:00|34883.5|34857.5|34882.7|34856.7|34883.5|34857.5|34882.7|34856.7|0
1648990800000|2022-04-03 13:00:00|34887|34861|34878.6|34852.6|34887|34861|34878.6|34852.6|0
1648994400000|2022-04-03 14:00:00|34866|34840|34866.2|34840.2|34866.2|34840.2|34866|34840|0
1649001600000|2022-04-03 16:00:00|34867.9|34841.9|34865.3|34839.3|34867.9|34841.9|34865.2|34839.2|0
1649005200000|2022-04-03 17:00:00|34865.2|34839.2|34865.2|34839.2|34865.2|34839.2|34865.2|34839.2|0
1649016000000|2022-04-03 20:00:00|34864.2|34838.2|34842.6|34816.6|34864.2|34838.2|34840.2|34814.2|0
1649019600000|2022-04-03 21:00:00|34844.3|34818.3|34845.5|34819.5|34845.5|34819.5|34844.3|34818.3|0
1649023200000|2022-04-03 22:00:00|34817.4|34791.4|34804.9|34778.9|34841.4|34815.4|34786.4|34760.4|0
1649026800000|2022-04-03 23:00:00|34805.9|34779.9|34777.9|34751.9|34816.9|34790.9|34763.4|34737.4|0
1649030400000|2022-04-04 00:00:00|34778.9|34752.9|34781.9|34755.9|34788.4|34762.4|34757.4|34731.4|0
1649034000000|2022-04-04 01:00:00|34782.4|34756.4|34799.4|34773.4|34813.4|34787.4|34768.4|34742.4|0
1649037600000|2022-04-04 02:00:00|34800.4|34774.4|34799.9|34773.9|34806.4|34780.4|34787.9|34761.9|0
1649041200000|2022-04-04 03:00:00|34800.4|34774.4|34832.9|34806.9|34837.4|34811.4|34794.9|34768.9|0
1649044800000|2022-04-04 04:00:00|34831.9|34805.9|34855.4|34829.4|34856.4|34830.4|34830.9|34804.9|0
1649048400000|2022-04-04 05:00:00|34856.4|34830.4|34890.9|34864.9|34891.9|34865.9|34836.4|34810.4|0
1649052000000|2022-04-04 06:00:00|34890.4|34864.4|34863.9|34837.9|34908.4|34882.4|34851.4|34825.4|0
1649055600000|2022-04-04 07:00:00|34869.4|34843.4|34790.4|34764.4|34871.9|34845.9|34760.9|34734.9|0
1649059200000|2022-04-04 08:00:00|34789.4|34763.4|34782.4|34756.4|34812.4|34786.4|34747.4|34721.4|0
1649062800000|2022-04-04 09:00:00|34782.9|34756.9|34857.9|34831.9|34867.9|34841.9|34780.9|34754.9|0
1649066400000|2022-04-04 10:00:00|34858.9|34832.9|34818.9|34792.9|34873.9|34847.9|34813.9|34787.9|0
1649070000000|2022-04-04 11:00:00|34820.9|34794.9|34857.4|34831.4|34865.9|34839.9|34818.9|34792.9|0
1649073600000|2022-04-04 12:00:00|34858.9|34832.9|34792.9|34766.9|34874.4|34848.4|34787.4|34761.4|0
1649077200000|2022-04-04 13:00:00|34793.4|34767.4|34790.4|34764.4|34825.4|34799.4|34633.9|34607.9|0
1649080800000|2022-04-04 14:00:00|34792.4|34766.4|34798.5|34772.5|34853.4|34827.4|34731.9|34705.9|0
1649084400000|2022-04-04 15:00:00|34794.5|34768.5|34881.5|34855.5|34902.5|34876.5|34785.5|34759.5|0
1649088000000|2022-04-04 16:00:00|34881|34855|34841.4|34815.4|34893.5|34867.5|34812.4|34786.4|0
1649091600000|2022-04-04 17:00:00|34840.4|34814.4|34878.9|34852.9|34881.9|34855.9|34827.9|34801.9|0
1649095200000|2022-04-04 18:00:00|34876.9|34850.9|34928.4|34902.4|34939.9|34913.9|34858.9|34832.9|0
1649098800000|2022-04-04 19:00:00|34927.4|34901.4|34945.9|34919.9|34954.4|34928.4|34874.4|34848.4|0
1649102400000|2022-04-04 20:00:00|34947.4|34921.4|34912.2|34886.2|34949.3|34923.3|34910.3|34884.3|0
1649106000000|2022-04-04 21:00:00|34911.4|34885.4|34919.1|34893.1|34920.6|34894.6|34910.3|34884.3|0
1649109600000|2022-04-04 22:00:00|34917.8|34891.8|34911.3|34885.3|34923.3|34897.3|34908.3|34882.3|0
1649113200000|2022-04-04 23:00:00|34911.8|34885.8|34898.8|34872.8|34918.8|34892.8|34898.8|34872.8|0
1649116800000|2022-04-05 00:00:00|34897.8|34871.8|34889.3|34863.3|34900.3|34874.3|34875.3|34849.3|0
1649120400000|2022-04-05 01:00:00|34889.8|34863.8|34899.8|34873.8|34902.8|34876.8|34878.8|34852.8|0
1649124000000|2022-04-05 02:00:00|34900.3|34874.3|34887.8|34861.8|34903.3|34877.3|34884.8|34858.8|0
1649127600000|2022-04-05 03:00:00|34887.3|34861.3|34884.8|34858.8|34893.3|34867.3|34875.8|34849.8|0
1649131200000|2022-04-05 04:00:00|34884.3|34858.3|34895.8|34869.8|34900.8|34874.8|34883.3|34857.3|0
1649134800000|2022-04-05 05:00:00|34896.3|34870.3|34908.3|34882.3|34911.3|34885.3|34890.3|34864.3|0
1649138400000|2022-04-05 06:00:00|34909.3|34883.3|34893.8|34867.8|34924.8|34898.8|34880.8|34854.8|0
1649142000000|2022-04-05 07:00:00|34895.8|34869.8|34965.8|34939.8|34985.8|34959.8|34890.8|34864.8|0
1649145600000|2022-04-05 08:00:00|34966.8|34940.8|34927.3|34901.3|34978.3|34952.3|34920.8|34894.8|0
1649149200000|2022-04-05 09:00:00|34926.8|34900.8|34860.3|34834.3|34932.3|34906.3|34854.8|34828.8|0
1649152800000|2022-04-05 10:00:00|34859.8|34833.8|34850.3|34824.3|34876.3|34850.3|34823.3|34797.3|0
1649156400000|2022-04-05 11:00:00|34850.8|34824.8|34867.3|34841.3|34871.8|34845.8|34829.8|34803.8|0
1649160000000|2022-04-05 12:00:00|34866.8|34840.8|34838.8|34812.8|34880.3|34854.3|34831.8|34805.8|0
1649163600000|2022-04-05 13:00:00|34840.8|34814.8|35031.8|35005.8|35054.8|35028.8|34787.8|34761.8|0
1649167200000|2022-04-05 14:00:00|35034.3|35008.3|34934.3|34908.3|35118.3|35092.3|34846.3|34820.3|0
1649170800000|2022-04-05 15:00:00|34934.8|34908.8|34850.3|34824.3|34942.3|34916.3|34849.8|34823.8|0
1649174400000|2022-04-05 16:00:00|34851.3|34825.3|34845.8|34819.8|34881.8|34855.8|34797.8|34771.8|0
1649178000000|2022-04-05 17:00:00|34844.3|34818.3|34795.3|34769.3|34931.8|34905.8|34774.8|34748.8|0
1649181600000|2022-04-05 18:00:00|34794.8|34768.8|34758.3|34732.3|34817.8|34791.8|34749.8|34723.8|0
1649185200000|2022-04-05 19:00:00|34757.8|34731.8|34670.4|34644.4|34773.3|34747.3|34575.9|34549.9|0
1649188800000|2022-04-05 20:00:00|34656.4|34630.4|34691.7|34665.7|34692.9|34666.9|34656.4|34630.4|0
1649192400000|2022-04-05 21:00:00|34691.8|34665.8|34694.5|34668.5|34701.5|34675.5|34691|34665|0
1649196000000|2022-04-05 22:00:00|34696.4|34670.4|34691.9|34665.9|34698.4|34672.4|34666.9|34640.9|0
1649199600000|2022-04-05 23:00:00|34692.4|34666.4|34681.9|34655.9|34701.4|34675.4|34677.4|34651.4|0
1649203200000|2022-04-06 00:00:00|34682.4|34656.4|34615.9|34589.9|34697.9|34671.9|34615.4|34589.4|0
1649206800000|2022-04-06 01:00:00|34616.4|34590.4|34600.9|34574.9|34662.9|34636.9|34595.4|34569.4|0
1649210400000|2022-04-06 02:00:00|34601.4|34575.4|34626.4|34600.4|34629.4|34603.4|34597.4|34571.4|0
1649214000000|2022-04-06 03:00:00|34625.9|34599.9|34613.4|34587.4|34633.9|34607.9|34601.9|34575.9|0
1649217600000|2022-04-06 04:00:00|34612.9|34586.9|34630.9|34604.9|34641.9|34615.9|34612.9|34586.9|0
1649221200000|2022-04-06 05:00:00|34632.9|34606.9|34649.4|34623.4|34686.9|34660.9|34630.9|34604.9|0
1649224800000|2022-04-06 06:00:00|34648.9|34622.9|34680.4|34654.4|34711.4|34685.4|34645.4|34619.4|0
1649228400000|2022-04-06 07:00:00|34681.4|34655.4|34525.4|34499.4|34713.4|34687.4|34517.4|34491.4|0
1649232000000|2022-04-06 08:00:00|34525.9|34499.9|34556.4|34530.4|34578.9|34552.9|34504.9|34478.9|0
1649235600000|2022-04-06 09:00:00|34557.4|34531.4|34501.9|34475.9|34569.4|34543.4|34450.4|34424.4|0
1649239200000|2022-04-06 10:00:00|34502.4|34476.4|34470.4|34444.4|34511.9|34485.9|34453.9|34427.9|0
1649242800000|2022-04-06 11:00:00|34469.4|34443.4|34418.4|34392.4|34477.4|34451.4|34410.4|34384.4|0
1649246400000|2022-04-06 12:00:00|34420.4|34394.4|34429.4|34403.4|34444.9|34418.9|34388.4|34362.4|0
1649250000000|2022-04-06 13:00:00|34428.4|34402.4|34391.9|34365.9|34452.9|34426.9|34335.9|34309.9|0
1649253600000|2022-04-06 14:00:00|34393.4|34367.4|34361.8|34335.8|34429.3|34403.3|34331.4|34305.4|0
1649257200000|2022-04-06 15:00:00|34359.3|34333.3|34445.3|34419.3|34474.8|34448.8|34347.3|34321.3|0
1649260800000|2022-04-06 16:00:00|34446.8|34420.8|34411.9|34385.9|34476.3|34450.3|34367.4|34341.4|0
1649264400000|2022-04-06 17:00:00|34409.4|34383.4|34441.9|34415.9|34525.4|34499.4|34393.9|34367.9|0
1649268000000|2022-04-06 18:00:00|34448.4|34422.4|34575.9|34549.9|34588.9|34562.9|34287.9|34261.9|0
1649271600000|2022-04-06 19:00:00|34579.9|34553.9|34503.4|34477.4|34623.9|34597.9|34408.9|34382.9|0
1649275200000|2022-04-06 20:00:00|34494.3|34468.3|34456.7|34430.7|34500.3|34474.3|34452.3|34426.3|0
1649278800000|2022-04-06 21:00:00|34456.3|34430.3|34465|34439|34467.1|34441.1|34456.3|34430.3|0
1649282400000|2022-04-06 22:00:00|34459.3|34433.3|34483.8|34457.8|34498.3|34472.3|34459.3|34433.3|0
1649286000000|2022-04-06 23:00:00|34484.8|34458.8|34399.8|34373.8|34488.8|34462.8|34391.3|34365.3|0
1649289600000|2022-04-07 00:00:00|34395.3|34369.3|34394.8|34368.8|34410.8|34384.8|34369.3|34343.3|0
1649293200000|2022-04-07 01:00:00|34394.3|34368.3|34424.8|34398.8|34454.3|34428.3|34377.8|34351.8|0
1649296800000|2022-04-07 02:00:00|34423.8|34397.8|34404.3|34378.3|34427.3|34401.3|34396.3|34370.3|0
1649300400000|2022-04-07 03:00:00|34404.8|34378.8|34352.3|34326.3|34409.8|34383.8|34350.8|34324.8|0
1649304000000|2022-04-07 04:00:00|34352.8|34326.8|34348.3|34322.3|34365.3|34339.3|34335.3|34309.3|0
1649307600000|2022-04-07 05:00:00|34347.3|34321.3|34376.3|34350.3|34397.3|34371.3|34326.3|34300.3|0
1649311200000|2022-04-07 06:00:00|34375.8|34349.8|34466.8|34440.8|34481.3|34455.3|34360.8|34334.8|0
1649314800000|2022-04-07 07:00:00|34470.3|34444.3|34447.3|34421.3|34523.3|34497.3|34439.3|34413.3|0
1649318400000|2022-04-07 08:00:00|34446.3|34420.3|34499.8|34473.8|34500.8|34474.8|34409.3|34383.3|0
1649322000000|2022-04-07 09:00:00|34498.8|34472.8|34530.3|34504.3|34536.8|34510.8|34471.3|34445.3|0
1649325600000|2022-04-07 10:00:00|34532.3|34506.3|34512.3|34486.3|34539.3|34513.3|34511.3|34485.3|0
1649329200000|2022-04-07 11:00:00|34513.3|34487.3|34494.8|34468.8|34599.3|34573.3|34470.3|34444.3|0
1649332800000|2022-04-07 12:00:00|34495.8|34469.8|34408.8|34382.8|34502.8|34476.8|34392.8|34366.8|0
1649336400000|2022-04-07 13:00:00|34409.3|34383.3|34358.3|34332.3|34473.3|34447.3|34307.3|34281.3|0
1649340000000|2022-04-07 14:00:00|34360.8|34334.8|34281.3|34255.3|34371.8|34345.8|34201.8|34175.8|0
1649343600000|2022-04-07 15:00:00|34278.8|34252.8|34319.8|34293.8|34339.3|34313.3|34232.8|34206.8|0
1649347200000|2022-04-07 16:00:00|34318.3|34292.3|34353.1|34327.1|34369.3|34343.3|34302.8|34276.8|0
1649350800000|2022-04-07 17:00:00|34351.6|34325.6|34551.6|34525.6|34559.6|34533.6|34346.1|34320.1|0
1649354400000|2022-04-07 18:00:00|34547.6|34521.6|34643.1|34617.1|34651.6|34625.6|34496.1|34470.1|0
1649358000000|2022-04-07 19:00:00|34633.6|34607.6|34608.1|34582.1|34719.6|34693.6|34588.6|34562.6|0
1649361600000|2022-04-07 20:00:00|34605.6|34579.6|34593|34567|34626.1|34600.1|34568.1|34542.1|0
1649365200000|2022-04-07 21:00:00|34595.9|34569.9|34591.1|34565.1|34599.1|34573.1|34587.4|34561.4|0
1649368800000|2022-04-07 22:00:00|34593.6|34567.6|34601.1|34575.1|34608.1|34582.1|34586.6|34560.6|0
1649372400000|2022-04-07 23:00:00|34600.6|34574.6|34625.6|34599.6|34637.6|34611.6|34591.6|34565.6|0
1649376000000|2022-04-08 00:00:00|34623.1|34597.1|34587.1|34561.1|34634.1|34608.1|34555.1|34529.1|0
1649379600000|2022-04-08 01:00:00|34587.6|34561.6|34567.6|34541.6|34593.1|34567.1|34562.1|34536.1|0
1649383200000|2022-04-08 02:00:00|34568.1|34542.1|34620.1|34594.1|34620.6|34594.6|34564.1|34538.1|0
1649386800000|2022-04-08 03:00:00|34621.6|34595.6|34597.6|34571.6|34625.1|34599.1|34587.1|34561.1|0
1649390400000|2022-04-08 04:00:00|34598.6|34572.6|34583.6|34557.6|34600.1|34574.1|34574.1|34548.1|0
1649394000000|2022-04-08 05:00:00|34583.1|34557.1|34630.6|34604.6|34638.6|34612.6|34573.1|34547.1|0
1649397600000|2022-04-08 06:00:00|34631.1|34605.1|34679.1|34653.1|34692.1|34666.1|34622.6|34596.6|0
1649401200000|2022-04-08 07:00:00|34682.6|34656.6|34734.6|34708.6|34737.6|34711.6|34642.6|34616.6|0
1649404800000|2022-04-08 08:00:00|34734.1|34708.1|34706.6|34680.6|34773.6|34747.6|34695.1|34669.1|0
1649408400000|2022-04-08 09:00:00|34704.6|34678.6|34701.6|34675.6|34705.1|34679.1|34672.1|34646.1|0
1649412000000|2022-04-08 10:00:00|34701.1|34675.1|34725.1|34699.1|34729.1|34703.1|34664.6|34638.6|0
1649415600000|2022-04-08 11:00:00|34728.1|34702.1|34732.6|34706.6|34755.6|34729.6|34715.1|34689.1|0
1649419200000|2022-04-08 12:00:00|34733.1|34707.1|34658.1|34632.1|34738.6|34712.6|34645.6|34619.6|0
1649422800000|2022-04-08 13:00:00|34655.1|34629.1|34557.6|34531.6|34656.1|34630.1|34477.1|34451.1|0
1649426400000|2022-04-08 14:00:00|34550.6|34524.6|34851.6|34825.6|34851.6|34825.6|34543.6|34517.6|0
1649430000000|2022-04-08 15:00:00|34850.6|34824.6|34850.1|34824.1|34881.6|34855.6|34798.1|34772.1|0
1649433600000|2022-04-08 16:00:00|34849.1|34823.1|34898.6|34872.6|34929.1|34903.1|34822.1|34796.1|0
1649437200000|2022-04-08 17:00:00|34897.6|34871.6|34834.4|34808.4|34901.1|34875.1|34815.9|34789.9|0
1649440800000|2022-04-08 18:00:00|34832.9|34806.9|34805.4|34779.4|34856.4|34830.4|34743.4|34717.4|0
1649444400000|2022-04-08 19:00:00|34800.9|34774.9|34753.8|34727.8|34851.8|34825.8|34682.8|34656.8|0
1649448000000|2022-04-08 20:00:00|34759.3|34733.3|34730.8|34704.8|34785.8|34759.8|34723.8|34697.8|0
1649484000000|2022-04-09 06:00:00|34823.9|34803.9|34818.9|34798.9|34823.9|34803.9|34818.9|34798.9|0
1649487600000|2022-04-09 07:00:00|34820.6|34800.6|34817.3|34797.3|34820.6|34800.6|34817.3|34797.3|0
1649491200000|2022-04-09 08:00:00|34804.3|34784.3|34779.9|34759.9|34804.3|34784.3|34779.9|34759.9|0
1649494800000|2022-04-09 09:00:00|34780|34760|34780.9|34760.9|34783.8|34763.8|34780|34760|0
1649498400000|2022-04-09 10:00:00|34782.3|34762.3|34786.7|34766.7|34786.7|34766.7|34781.3|34761.3|0
1649502000000|2022-04-09 11:00:00|34786.8|34766.8|34787.8|34765.8|34787.8|34766.8|34786.8|34765.8|0
1649505600000|2022-04-09 12:00:00|34792.4|34770.4|34790.8|34768.8|34792.4|34770.4|34790.8|34768.8|0
1649509200000|2022-04-09 13:00:00|34786.6|34764.6|34786.6|34764.6|34786.6|34764.6|34786.6|34764.6|0
1649512800000|2022-04-09 14:00:00|34785.8|34763.8|34785.8|34763.8|34785.8|34763.8|34785.8|34763.8|0
1649523600000|2022-04-09 17:00:00|34786.5|34764.5|34776.7|34754.7|34788|34766|34776.7|34754.7|0
1649527200000|2022-04-09 18:00:00|34776.9|34754.9|34777.1|34755.1|34777.1|34755.1|34776.9|34754.9|0
1649534400000|2022-04-09 20:00:00|34777.3|34755.3|34777.3|34755.3|34777.3|34755.3|34777.3|34755.3|0
1649541600000|2022-04-09 22:00:00|34772.2|34750.2|34772.2|34750.2|34772.2|34750.2|34772.2|34750.2|0
1649552400000|2022-04-10 01:00:00|34773.2|34751.2|34763.3|34741.3|34773.7|34751.7|34763.3|34741.3|0
1649556000000|2022-04-10 02:00:00|34763.4|34741.4|34769|34747|34769|34747|34763.4|34741.4|0
1649570400000|2022-04-10 06:00:00|34770.2|34748.2|34770.9|34748.9|34771.4|34749.4|34770.2|34748.2|0
1649574000000|2022-04-10 07:00:00|34772.2|34750.2|34772.3|34750.3|34772.3|34750.3|34772.2|34750.2|0
1649584800000|2022-04-10 10:00:00|34768.1|34746.1|34768.8|34746.8|34768.8|34746.8|34768.1|34746.1|0
1649588400000|2022-04-10 11:00:00|34769.2|34747.2|34769.9|34747.9|34769.9|34747.9|34769.2|34747.2|0
1649592000000|2022-04-10 12:00:00|34769.2|34747.2|34769.3|34747.3|34769.3|34747.3|34769.2|34747.2|0
1649595600000|2022-04-10 13:00:00|34771.3|34749.3|34771.3|34749.3|34772.3|34750.3|34771.3|34749.3|0
1649602800000|2022-04-10 15:00:00|34777|34755|34777.1|34755.1|34777.1|34755.1|34777|34755|0
1649606400000|2022-04-10 16:00:00|34777.2|34755.2|34777.2|34755.2|34777.2|34755.2|34777.2|34755.2|0
1649610000000|2022-04-10 17:00:00|34774.2|34752.2|34762.7|34740.7|34774.2|34752.2|34760.6|34738.6|0
1649613600000|2022-04-10 18:00:00|34764.8|34742.8|34798.4|34776.4|34806.4|34784.4|34764.8|34742.8|0
1649617200000|2022-04-10 19:00:00|34797.7|34775.7|34799.2|34777.2|34800.2|34778.2|34797.7|34775.7|0
1649620800000|2022-04-10 20:00:00|34788.2|34766.2|34785.6|34763.6|34788.2|34766.2|34785.6|34763.6|0
1649624400000|2022-04-10 21:00:00|34786.3|34764.3|34790.4|34768.4|34790.4|34768.4|34786.3|34764.3|0
1649628000000|2022-04-10 22:00:00|34876.9|34854.9|34747.9|34725.9|34876.9|34854.9|34735.4|34713.4|0
1649631600000|2022-04-10 23:00:00|34746.9|34724.9|34681.9|34659.9|34753.9|34731.9|34681.9|34659.9|0
1649635200000|2022-04-11 00:00:00|34677.4|34655.4|34704.4|34682.4|34709.9|34687.9|34632.4|34610.4|0
1649638800000|2022-04-11 01:00:00|34704.9|34682.9|34624.9|34602.9|34718.4|34696.4|34610.4|34588.4|0
1649642400000|2022-04-11 02:00:00|34624.4|34602.4|34582.4|34560.4|34632.4|34610.4|34568.4|34546.4|0
1649646000000|2022-04-11 03:00:00|34578.4|34556.4|34565.9|34543.9|34604.4|34582.4|34531.4|34509.4|0
1649649600000|2022-04-11 04:00:00|34567.9|34545.9|34549.9|34527.9|34584.4|34562.4|34548.9|34526.9|0
1649653200000|2022-04-11 05:00:00|34549.4|34527.4|34582.9|34560.9|34583.9|34561.9|34524.4|34502.4|0
1649656800000|2022-04-11 06:00:00|34586.9|34564.9|34598.9|34576.9|34636.9|34614.9|34573.4|34551.4|0
1649660400000|2022-04-11 07:00:00|34607.9|34585.9|34677.9|34655.9|34731.9|34709.9|34525.9|34503.9|0
1649664000000|2022-04-11 08:00:00|34680.4|34658.4|34623.4|34601.4|34699.9|34677.9|34575.4|34553.4|0
1649667600000|2022-04-11 09:00:00|34624.4|34602.4|34697.9|34675.9|34707.9|34685.9|34608.9|34586.9|0
1649671200000|2022-04-11 10:00:00|34697.4|34675.4|34721.9|34699.9|34731.4|34709.4|34663.4|34641.4|0
1649674800000|2022-04-11 11:00:00|34720.4|34698.4|34613.9|34591.9|34727.9|34705.9|34608.9|34586.9|0
1649678400000|2022-04-11 12:00:00|34611.9|34589.9|34596.9|34574.9|34627.4|34605.4|34560.4|34538.4|0
1649682000000|2022-04-11 13:00:00|34597.9|34575.9|34710.9|34688.9|34724.4|34702.4|34559.4|34537.4|0
1649685600000|2022-04-11 14:00:00|34701.9|34679.9|34573.6|34551.6|34703.1|34681.1|34533.1|34511.1|0
1649689200000|2022-04-11 15:00:00|34572.6|34550.6|34555.1|34533.1|34585.6|34563.6|34496.1|34474.1|0
1649692800000|2022-04-11 16:00:00|34554.1|34532.1|34485.9|34463.9|34573.6|34551.6|34467.4|34445.4|0
1649696400000|2022-04-11 17:00:00|34483.4|34461.4|34520.4|34498.4|34534.4|34512.4|34445.9|34423.9|0
1649700000000|2022-04-11 18:00:00|34519.9|34497.9|34524.9|34502.9|34543.4|34521.4|34438.9|34416.9|0
1649703600000|2022-04-11 19:00:00|34522.9|34500.9|34333|34311|34553.4|34531.4|34286|34264|0
1649707200000|2022-04-11 20:00:00|34328|34306|34338.4|34316.4|34350|34328|34301|34279|0
1649710800000|2022-04-11 21:00:00|34337.6|34315.6|34338.9|34316.9|34344.8|34322.8|34333.8|34311.8|0
1649714400000|2022-04-11 22:00:00|34350|34328|34369|34347|34372.5|34350.5|34346|34324|0
1649718000000|2022-04-11 23:00:00|34368.5|34346.5|34325.5|34303.5|34371|34349|34307|34285|0
1649721600000|2022-04-12 00:00:00|34322|34300|34243.5|34221.5|34343.5|34321.5|34235|34213|0
1649725200000|2022-04-12 01:00:00|34240|34218|34199.5|34177.5|34252.5|34230.5|34195.5|34173.5|0
1649728800000|2022-04-12 02:00:00|34199|34177|34217|34195|34226|34204|34195|34173|0
1649732400000|2022-04-12 03:00:00|34217.5|34195.5|34187.5|34165.5|34228|34206|34183|34161|0
1649736000000|2022-04-12 04:00:00|34187|34165|34159.5|34137.5|34196.5|34174.5|34155|34133|0
1649739600000|2022-04-12 05:00:00|34163|34141|34190.5|34168.5|34227|34205|34150|34128|0
1649743200000|2022-04-12 06:00:00|34190|34168|34215|34193|34231|34209|34157.5|34135.5|0
1649746800000|2022-04-12 07:00:00|34214|34192|34182.5|34160.5|34223|34201|34115.5|34093.5|0
1649750400000|2022-04-12 08:00:00|34181.5|34159.5|34295|34273|34319|34297|34159.5|34137.5|0
1649754000000|2022-04-12 09:00:00|34295.5|34273.5|34300.5|34278.5|34321.5|34299.5|34265.5|34243.5|0
1649757600000|2022-04-12 10:00:00|34299.5|34277.5|34322.5|34300.5|34347|34325|34279.5|34257.5|0
1649761200000|2022-04-12 11:00:00|34322|34300|34346.5|34324.5|34352|34330|34296.5|34274.5|0
1649764800000|2022-04-12 12:00:00|34346|34324|34532|34510|34572.5|34550.5|34330.5|34308.5|0
1649768400000|2022-04-12 13:00:00|34530|34508|34608.5|34586.5|34685|34663|34390|34368|0
1649772000000|2022-04-12 14:00:00|34617.5|34595.5|34485.2|34463.2|34618.5|34596.5|34463.2|34441.2|0
1649775600000|2022-04-12 15:00:00|34484.7|34462.7|34556.2|34534.2|34610.7|34588.7|34470.7|34448.7|0
1649779200000|2022-04-12 16:00:00|34556.7|34534.7|34432.4|34410.4|34557.2|34535.2|34392.4|34370.4|0
1649782800000|2022-04-12 17:00:00|34427.4|34405.4|34299.9|34277.9|34476.9|34454.9|34278.9|34256.9|0
1649786400000|2022-04-12 18:00:00|34297.9|34275.9|34275.4|34253.4|34343.9|34321.9|34219.4|34197.4|0
1649790000000|2022-04-12 19:00:00|34267.9|34245.9|34235.4|34213.4|34283.4|34261.4|34112.9|34090.9|0
1649793600000|2022-04-12 20:00:00|34231.4|34209.4|34259|34237|34281|34259|34204.9|34182.9|0
1649797200000|2022-04-12 21:00:00|34258|34236|34265.5|34243.5|34266.5|34244.5|34258|34236|0
1649800800000|2022-04-12 22:00:00|34272.5|34250.5|34304.5|34282.5|34304.5|34282.5|34253.5|34231.5|0
1649804400000|2022-04-12 23:00:00|34305|34283|34332.5|34310.5|34335.5|34313.5|34294|34272|0
1649808000000|2022-04-13 00:00:00|34332|34310|34358.5|34336.5|34363.5|34341.5|34324.5|34302.5|0
1649811600000|2022-04-13 01:00:00|34359.5|34337.5|34369.5|34347.5|34379|34357|34354|34332|0
1649815200000|2022-04-13 02:00:00|34370.5|34348.5|34379.5|34357.5|34391.5|34369.5|34365.5|34343.5|0
1649818800000|2022-04-13 03:00:00|34380|34358|34398.5|34376.5|34401|34379|34380|34358|0
1649822400000|2022-04-13 04:00:00|34399|34377|34377.5|34355.5|34399.5|34377.5|34362.5|34340.5|0
1649826000000|2022-04-13 05:00:00|34378|34356|34465.5|34443.5|34467|34445|34372|34350|0
1649829600000|2022-04-13 06:00:00|34464|34442|34393|34371|34468.5|34446.5|34385.5|34363.5|0
1649833200000|2022-04-13 07:00:00|34387.5|34365.5|34397.5|34375.5|34420|34398|34341|34319|0
1649836800000|2022-04-13 08:00:00|34396.5|34374.5|34435.5|34413.5|34453.5|34431.5|34391|34369|0
1649840400000|2022-04-13 09:00:00|34434.5|34412.5|34323.5|34301.5|34438|34416|34320|34298|0
1649844000000|2022-04-13 10:00:00|34322.5|34300.5|34393.5|34371.5|34396.5|34374.5|34317|34295|0
1649847600000|2022-04-13 11:00:00|34394|34372|34270.5|34248.5|34430|34408|34251.5|34229.5|0
1649851200000|2022-04-13 12:00:00|34267.5|34245.5|34184|34162|34278|34256|34166|34144|0
1649854800000|2022-04-13 13:00:00|34185.5|34163.5|34284.5|34262.5|34356.5|34334.5|34155|34133|0
1649858400000|2022-04-13 14:00:00|34283.5|34261.5|34320|34298|34326.5|34304.5|34224.5|34202.5|0
1649862000000|2022-04-13 15:00:00|34321|34299|34361|34339|34463.5|34441.5|34313.5|34291.5|0
1649865600000|2022-04-13 16:00:00|34362.5|34340.5|34441.3|34419.3|34487.8|34465.8|34354.5|34332.5|0
1649869200000|2022-04-13 17:00:00|34443.8|34421.8|34487.3|34465.3|34520.3|34498.3|34435.8|34413.8|0
1649872800000|2022-04-13 18:00:00|34487.8|34465.8|34519.3|34497.3|34534.8|34512.8|34461.8|34439.8|0
1649876400000|2022-04-13 19:00:00|34521.3|34499.3|34594.3|34572.3|34616.3|34594.3|34486.8|34464.8|0
1649880000000|2022-04-13 20:00:00|34596.3|34574.3|34563.8|34541.8|34596.3|34574.3|34562.3|34540.3|0
1649883600000|2022-04-13 21:00:00|34564.6|34542.6|34571.8|34549.8|34573.8|34551.8|34561.8|34539.8|0
1649887200000|2022-04-13 22:00:00|34572.8|34550.8|34592.8|34570.8|34595.3|34573.3|34566.8|34544.8|0
1649890800000|2022-04-13 23:00:00|34592.3|34570.3|34565.3|34543.3|34594.3|34572.3|34557.3|34535.3|0
1649894400000|2022-04-14 00:00:00|34567.8|34545.8|34612.8|34590.8|34628.8|34606.8|34564.8|34542.8|0
1649898000000|2022-04-14 01:00:00|34613.3|34591.3|34619.3|34597.3|34623.8|34601.8|34585.3|34563.3|0
1649901600000|2022-04-14 02:00:00|34618.8|34596.8|34618.8|34596.8|34639.3|34617.3|34610.8|34588.8|0
1649905200000|2022-04-14 03:00:00|34618.3|34596.3|34609.8|34587.8|34630.8|34608.8|34603.8|34581.8|0
1649908800000|2022-04-14 04:00:00|34609.3|34587.3|34648.3|34626.3|34659.8|34637.8|34609.3|34587.3|0
1649912400000|2022-04-14 05:00:00|34650.3|34628.3|34657.8|34635.8|34678.8|34656.8|34645.8|34623.8|0
1649916000000|2022-04-14 06:00:00|34659.3|34637.3|34615.8|34593.8|34666.3|34644.3|34613.8|34591.8|0
1649919600000|2022-04-14 07:00:00|34618.8|34596.8|34587.8|34565.8|34618.8|34596.8|34563.8|34541.8|0
1649923200000|2022-04-14 08:00:00|34588.8|34566.8|34588.3|34566.3|34596.3|34574.3|34550.3|34528.3|0
1649926800000|2022-04-14 09:00:00|34587.3|34565.3|34613.3|34591.3|34629.3|34607.3|34558.8|34536.8|0
1649930400000|2022-04-14 10:00:00|34612.8|34590.8|34651.3|34629.3|34667.8|34645.8|34606.8|34584.8|0
1649934000000|2022-04-14 11:00:00|34650.8|34628.8|34633.8|34611.8|34703.8|34681.8|34619.8|34597.8|0
1649937600000|2022-04-14 12:00:00|34631.8|34609.8|34582.3|34560.3|34655.3|34633.3|34579.3|34557.3|0
1649941200000|2022-04-14 13:00:00|34584.8|34562.8|34718.8|34696.8|34899.8|34877.8|34570.8|34548.8|0
1649944800000|2022-04-14 14:00:00|34718.3|34696.3|34679.3|34657.3|34792.8|34770.8|34635.3|34613.3|0
1649948400000|2022-04-14 15:00:00|34675.8|34653.8|34614.8|34592.8|34728.8|34706.8|34590.3|34568.3|0
1649952000000|2022-04-14 16:00:00|34612.3|34590.3|34588.6|34566.6|34647.3|34625.3|34541.6|34519.6|0
1649955600000|2022-04-14 17:00:00|34587.6|34565.6|34691.6|34669.6|34694.6|34672.6|34552.1|34530.1|0
1649959200000|2022-04-14 18:00:00|34691.1|34669.1|34553.1|34531.1|34720.6|34698.6|34552.1|34530.1|0
1649962800000|2022-04-14 19:00:00|34551.6|34529.6|34467.3|34445.3|34606.6|34584.6|34453.3|34431.3|0
1649966400000|2022-04-14 20:00:00|34469.8|34447.8|34498.7|34476.7|34503.3|34481.3|34449.8|34427.8|0
1649970000000|2022-04-14 21:00:00|34495.7|34473.7|34495.7|34473.7|34495.7|34473.7|34495.7|34473.7|0
1650088800000|2022-04-16 06:00:00|34496.7|34472.7|34496.7|34472.7|34496.7|34472.7|34496.7|34472.7|0
1650092400000|2022-04-16 07:00:00|34495.5|34471.5|34478.9|34456.9|34495.5|34471.5|34478.9|34456.9|0
1650096000000|2022-04-16 08:00:00|34477.4|34455.4|34477.1|34455.1|34479.7|34457.7|34476|34454|0
1650099600000|2022-04-16 09:00:00|34476.4|34454.4|34458.9|34436.9|34476.4|34454.4|34458.9|34436.9|0
1650103200000|2022-04-16 10:00:00|34461|34439|34461.1|34439.1|34461.1|34439.1|34460.8|34438.8|0
1650106800000|2022-04-16 11:00:00|34459|34437|34459|34437|34459|34437|34459|34437|0
1650117600000|2022-04-16 14:00:00|34458.6|34436.6|34458.6|34436.6|34458.6|34436.6|34458.6|34436.6|0
1650121200000|2022-04-16 15:00:00|34458.2|34436.2|34458.2|34436.2|34458.2|34436.2|34458.2|34436.2|0
1650128400000|2022-04-16 17:00:00|34457|34435|34456|34434|34457|34435|34456|34434|0
1650142800000|2022-04-16 21:00:00|34455.9|34433.9|34455.9|34433.9|34455.9|34433.9|34455.9|34433.9|0
1650153600000|2022-04-17 00:00:00|34456.3|34434.3|34456.3|34434.3|34456.3|34434.3|34456.3|34434.3|0
1650178800000|2022-04-17 07:00:00|34455.7|34433.7|34455.7|34433.7|34455.7|34433.7|34455.7|34433.7|0
1650182400000|2022-04-17 08:00:00|34454.3|34432.3|34454.3|34432.3|34454.3|34432.3|34454.3|34432.3|0
1650186000000|2022-04-17 09:00:00|34452.1|34430.1|34452.1|34430.1|34452.1|34430.1|34452.1|34430.1|0
1650189600000|2022-04-17 10:00:00|34459.7|34437.7|34461.7|34439.7|34461.7|34439.7|34459.7|34437.7|0
1650193200000|2022-04-17 11:00:00|34462.4|34440.4|34463.5|34441.5|34463.5|34441.5|34462.4|34440.4|0
1650196800000|2022-04-17 12:00:00|34463.7|34441.7|34465.1|34443.1|34465.1|34443.1|34463.7|34441.7|0
1650200400000|2022-04-17 13:00:00|34471.7|34449.7|34471.7|34449.7|34471.7|34449.7|34471.7|34449.7|0
1650207600000|2022-04-17 15:00:00|34472.4|34450.4|34472.7|34450.7|34472.7|34450.7|34472.4|34450.4|0
1650211200000|2022-04-17 16:00:00|34473.2|34451.2|34473.2|34451.2|34473.2|34451.2|34473.2|34451.2|0
1650214800000|2022-04-17 17:00:00|34472.8|34450.8|34472.8|34450.8|34472.8|34450.8|34472.8|34450.8|0
1650218400000|2022-04-17 18:00:00|34470|34448|34470|34448|34470|34448|34470|34448|0
1650222000000|2022-04-17 19:00:00|34467|34445|34467|34445|34467|34445|34467|34445|0
1650225600000|2022-04-17 20:00:00|34459.9|34437.9|34459.9|34437.9|34459.9|34437.9|34459.9|34437.9|0
1650229200000|2022-04-17 21:00:00|34460.2|34438.2|34460.2|34438.2|34460.2|34438.2|34460.2|34438.2|0
1650232800000|2022-04-17 22:00:00|34496|34474|34381.8|34359.8|34496|34474|34373.8|34351.8|0
1650236400000|2022-04-17 23:00:00|34381.3|34359.3|34314.8|34292.8|34384.8|34362.8|34297.3|34275.3|0
1650240000000|2022-04-18 00:00:00|34313.8|34291.8|34328.8|34306.8|34355.8|34333.8|34293.8|34271.8|0
1650243600000|2022-04-18 01:00:00|34329.8|34307.8|34371.3|34349.3|34390.3|34368.3|34300.3|34278.3|0
1650247200000|2022-04-18 02:00:00|34370.3|34348.3|34374.8|34352.8|34389.8|34367.8|34352.3|34330.3|0
1650250800000|2022-04-18 03:00:00|34374.3|34352.3|34397.8|34375.8|34404.8|34382.8|34354.3|34332.3|0
1650254400000|2022-04-18 04:00:00|34397.3|34375.3|34380.3|34358.3|34404.3|34382.3|34371.8|34349.8|0
1650258000000|2022-04-18 05:00:00|34381.8|34359.8|34408.3|34386.3|34413.8|34391.8|34374.8|34352.8|0
1650261600000|2022-04-18 06:00:00|34408.8|34386.8|34412.3|34390.3|34426.3|34404.3|34385.8|34363.8|0
1650265200000|2022-04-18 07:00:00|34411.3|34389.3|34392.3|34370.3|34412.3|34390.3|34361.8|34339.8|0
1650268800000|2022-04-18 08:00:00|34390.8|34368.8|34386.8|34364.8|34420.3|34398.3|34384.8|34362.8|0
1650272400000|2022-04-18 09:00:00|34386.3|34364.3|34365.8|34343.8|34391.8|34369.8|34336.8|34314.8|0
1650276000000|2022-04-18 10:00:00|34365.3|34343.3|34380.3|34358.3|34399.8|34377.8|34360.8|34338.8|0
1650279600000|2022-04-18 11:00:00|34383.3|34361.3|34409.3|34387.3|34469.8|34447.8|34383.3|34361.3|0
1650283200000|2022-04-18 12:00:00|34410.8|34388.8|34405.3|34383.3|34448.3|34426.3|34403.3|34381.3|0
1650286800000|2022-04-18 13:00:00|34405.8|34383.8|34507.8|34485.8|34635.8|34613.8|34397.3|34375.3|0
1650290400000|2022-04-18 14:00:00|34501.8|34479.8|34509.8|34487.8|34567.8|34545.8|34411.6|34389.6|0
1650294000000|2022-04-18 15:00:00|34509.3|34487.3|34388.8|34366.8|34542.3|34520.3|34326.3|34304.3|0
1650297600000|2022-04-18 16:00:00|34389.3|34367.3|34396.3|34374.3|34403.8|34381.8|34318.3|34296.3|0
1650301200000|2022-04-18 17:00:00|34399.8|34377.8|34554.3|34532.3|34595.3|34573.3|34376.8|34354.8|0
1650304800000|2022-04-18 18:00:00|34557.8|34535.8|34495.3|34473.3|34574.3|34552.3|34491.3|34469.3|0
1650308400000|2022-04-18 19:00:00|34496.3|34474.3|34433|34411|34502.3|34480.3|34288|34266|0
1650312000000|2022-04-18 20:00:00|34433.5|34411.5|34501.4|34479.4|34544.5|34522.5|34431.5|34409.5|0
1650315600000|2022-04-18 21:00:00|34501.6|34479.6|34515.2|34493.2|34519.5|34497.5|34501.1|34479.1|0
1650319200000|2022-04-18 22:00:00|34523|34501|34500|34478|34530.5|34508.5|34493|34471|0
1650322800000|2022-04-18 23:00:00|34502|34480|34569|34547|34573|34551|34487|34465|0
1650326400000|2022-04-19 00:00:00|34569.5|34547.5|34469.5|34447.5|34569.5|34547.5|34454.5|34432.5|0
1650330000000|2022-04-19 01:00:00|34470|34448|34489.5|34467.5|34513|34491|34448.5|34426.5|0
1650333600000|2022-04-19 02:00:00|34488.5|34466.5|34484.5|34462.5|34493|34471|34460|34438|0
1650337200000|2022-04-19 03:00:00|34485.5|34463.5|34519.5|34497.5|34540|34518|34483|34461|0
1650340800000|2022-04-19 04:00:00|34521|34499|34522|34500|34524.5|34502.5|34499.5|34477.5|0
1650344400000|2022-04-19 05:00:00|34521.5|34499.5|34491.5|34469.5|34527|34505|34484.5|34462.5|0
1650348000000|2022-04-19 06:00:00|34487|34465|34507.5|34485.5|34558|34536|34474|34452|0
1650351600000|2022-04-19 07:00:00|34506|34484|34498|34476|34511|34489|34409.5|34387.5|0
1650355200000|2022-04-19 08:00:00|34496|34474|34425.5|34403.5|34563|34541|34417|34395|0
1650358800000|2022-04-19 09:00:00|34423|34401|34367.5|34345.5|34424|34402|34333|34311|0
1650362400000|2022-04-19 10:00:00|34365.5|34343.5|34419.5|34397.5|34419.5|34397.5|34340|34318|0
1650366000000|2022-04-19 11:00:00|34420|34398|34438|34416|34454|34432|34401|34379|0
1650369600000|2022-04-19 12:00:00|34441|34419|34423|34401|34463|34441|34410|34388|0
1650373200000|2022-04-19 13:00:00|34420|34398|34738|34716|34739|34717|34374|34352|0
1650376800000|2022-04-19 14:00:00|34737.5|34715.5|34772.3|34750.3|34859.3|34837.3|34708.5|34686.5|0
1650380400000|2022-04-19 15:00:00|34774.3|34752.3|34845.3|34823.3|34888.3|34866.3|34748.3|34726.3|0
1650384000000|2022-04-19 16:00:00|34845.8|34823.8|34824.3|34802.3|34895.3|34873.3|34816.3|34794.3|0
1650387600000|2022-04-19 17:00:00|34823.3|34801.3|34832.3|34810.3|34854.8|34832.8|34767.8|34745.8|0
1650391200000|2022-04-19 18:00:00|34833.3|34811.3|34850.3|34828.3|34854.3|34832.3|34755.3|34733.3|0
1650394800000|2022-04-19 19:00:00|34849.8|34827.8|34936.2|34914.2|34995.7|34973.7|34841.3|34819.3|0
1650398400000|2022-04-19 20:00:00|34938.2|34916.2|34875.7|34853.7|34954.7|34932.7|34845.7|34823.7|0
1650402000000|2022-04-19 21:00:00|34877.7|34855.7|34864.6|34842.6|34879.2|34857.2|34858.7|34836.7|0
1650405600000|2022-04-19 22:00:00|34874.7|34852.7|34916.2|34894.2|34933.7|34911.7|34865.7|34843.7|0
1650409200000|2022-04-19 23:00:00|34915.7|34893.7|34929.2|34907.2|34930.2|34908.2|34893.2|34871.2|0
1650412800000|2022-04-20 00:00:00|34927.7|34905.7|34933.7|34911.7|34934.7|34912.7|34896.2|34874.2|0
1650416400000|2022-04-20 01:00:00|34932.7|34910.7|34868.7|34846.7|34945.2|34923.2|34855.7|34833.7|0
1650420000000|2022-04-20 02:00:00|34870.2|34848.2|34898.7|34876.7|34907.7|34885.7|34860.7|34838.7|0
1650423600000|2022-04-20 03:00:00|34899.2|34877.2|34910.7|34888.7|34914.2|34892.2|34876.7|34854.7|0
1650427200000|2022-04-20 04:00:00|34912.2|34890.2|34903.7|34881.7|34913.2|34891.2|34889.2|34867.2|0
1650430800000|2022-04-20 05:00:00|34904.2|34882.2|34903.7|34881.7|34913.2|34891.2|34864.7|34842.7|0
1650434400000|2022-04-20 06:00:00|34902.7|34880.7|34875.7|34853.7|34908.7|34886.7|34847.7|34825.7|0
1650438000000|2022-04-20 07:00:00|34871.7|34849.7|34886.7|34864.7|34931.7|34909.7|34832.7|34810.7|0
1650441600000|2022-04-20 08:00:00|34886.2|34864.2|34885.2|34863.2|34894.2|34872.2|34829.7|34807.7|0
1650445200000|2022-04-20 09:00:00|34884.7|34862.7|34957.7|34935.7|34969.2|34947.2|34881.7|34859.7|0
1650448800000|2022-04-20 10:00:00|34955.7|34933.7|35019.2|34997.2|35022.2|35000.2|34945.2|34923.2|0
1650452400000|2022-04-20 11:00:00|35016.7|34994.7|35074.2|35052.2|35076.2|35054.2|34979.7|34957.7|0
1650456000000|2022-04-20 12:00:00|35072.7|35050.7|35095.7|35073.7|35098.7|35076.7|35047.7|35025.7|0
1650459600000|2022-04-20 13:00:00|35095.2|35073.2|35100.7|35078.7|35268.7|35246.7|35050.7|35028.7|0
1650463200000|2022-04-20 14:00:00|35101.7|35079.7|35266.2|35244.2|35279.7|35257.7|35075.7|35053.7|0
1650466800000|2022-04-20 15:00:00|35264.7|35242.7|35242.7|35220.7|35267.2|35245.2|35141.2|35119.2|0
1650470400000|2022-04-20 16:00:00|35241.7|35219.7|35278|35256|35297.5|35275.5|35162.7|35140.7|0
1650474000000|2022-04-20 17:00:00|35280|35258|35304|35282|35332.5|35310.5|35233.5|35211.5|0
1650477600000|2022-04-20 18:00:00|35303|35281|35103|35081|35318|35296|35075|35053|0
1650481200000|2022-04-20 19:00:00|35096|35074|35183.4|35161.4|35306.4|35284.4|35095.5|35073.5|0
1650484800000|2022-04-20 20:00:00|35172.9|35150.9|35234.1|35212.1|35250.4|35228.4|35170.4|35148.4|0
1650488400000|2022-04-20 21:00:00|35232.7|35210.7|35237.7|35215.7|35248.1|35226.1|35230.5|35208.5|0
1650492000000|2022-04-20 22:00:00|35232.9|35210.9|35238.9|35216.9|35269.4|35247.4|35224.9|35202.9|0
1650495600000|2022-04-20 23:00:00|35237.9|35215.9|35256.4|35234.4|35277.9|35255.9|35235.9|35213.9|0
1650499200000|2022-04-21 00:00:00|35255.4|35233.4|35262.9|35240.9|35284.4|35262.4|35248.4|35226.4|0
1650502800000|2022-04-21 01:00:00|35262.4|35240.4|35287.4|35265.4|35292.4|35270.4|35246.9|35224.9|0
1650506400000|2022-04-21 02:00:00|35287.9|35265.9|35291.9|35269.9|35302.4|35280.4|35280.9|35258.9|0
1650510000000|2022-04-21 03:00:00|35292.4|35270.4|35260.4|35238.4|35296.4|35274.4|35255.9|35233.9|0
1650513600000|2022-04-21 04:00:00|35260.9|35238.9|35284.4|35262.4|35287.9|35265.9|35257.9|35235.9|0
1650517200000|2022-04-21 05:00:00|35285.4|35263.4|35295.9|35273.9|35333.4|35311.4|35273.9|35251.9|0
1650520800000|2022-04-21 06:00:00|35297.9|35275.9|35296.4|35274.4|35301.9|35279.9|35256.9|35234.9|0
1650524400000|2022-04-21 07:00:00|35298.4|35276.4|35382.9|35360.9|35394.4|35372.4|35258.9|35236.9|0
1650528000000|2022-04-21 08:00:00|35384.9|35362.9|35387.4|35365.4|35397.4|35375.4|35354.9|35332.9|0
1650531600000|2022-04-21 09:00:00|35387.9|35365.9|35358.9|35336.9|35389.9|35367.9|35338.9|35316.9|0
1650535200000|2022-04-21 10:00:00|35357.9|35335.9|35407.9|35385.9|35407.9|35385.9|35349.9|35327.9|0
1650538800000|2022-04-21 11:00:00|35406.9|35384.9|35426.9|35404.9|35436.9|35414.9|35381.9|35359.9|0
1650542400000|2022-04-21 12:00:00|35423.9|35401.9|35420.4|35398.4|35438.4|35416.4|35388.4|35366.4|0
1650546000000|2022-04-21 13:00:00|35420.9|35398.9|35479.4|35457.4|35503.9|35481.9|35371.9|35349.9|0
1650549600000|2022-04-21 14:00:00|35483.9|35461.9|35388.4|35366.4|35483.9|35461.9|35354.9|35332.9|0
1650553200000|2022-04-21 15:00:00|35385.9|35363.9|35247.9|35225.9|35398.9|35376.9|35245.9|35223.9|0
1650556800000|2022-04-21 16:00:00|35249.4|35227.4|35144.7|35122.7|35272.9|35250.9|35130.2|35108.2|0
1650560400000|2022-04-21 17:00:00|35143.2|35121.2|35083.2|35061.2|35199.7|35177.7|35053.2|35031.2|0
1650564000000|2022-04-21 18:00:00|35077.2|35055.2|34901.2|34879.2|35105.7|35083.7|34880.2|34858.2|0
1650567600000|2022-04-21 19:00:00|34898.7|34876.7|34792.3|34770.3|34911.3|34889.3|34736.3|34714.3|0
1650571200000|2022-04-21 20:00:00|34785|34763|34762|34740|34811.5|34789.5|34739.5|34717.5|0
1650574800000|2022-04-21 21:00:00|34764.4|34742.4|34767.5|34745.5|34768.9|34746.9|34756.4|34734.4|0
1650578400000|2022-04-21 22:00:00|34787|34765|34774|34752|34799|34777|34752|34730|0
1650582000000|2022-04-21 23:00:00|34774.5|34752.5|34718.5|34696.5|34788.5|34766.5|34702|34680|0
1650585600000|2022-04-22 00:00:00|34716.5|34694.5|34666.5|34644.5|34756|34734|34613.5|34591.5|0
1650589200000|2022-04-22 01:00:00|34668|34646|34686.5|34664.5|34691|34669|34627|34605|0
1650592800000|2022-04-22 02:00:00|34686|34664|34677|34655|34705.5|34683.5|34669.5|34647.5|0
1650596400000|2022-04-22 03:00:00|34678|34656|34680.5|34658.5|34700|34678|34659|34637|0
1650600000000|2022-04-22 04:00:00|34681.5|34659.5|34693|34671|34703|34681|34661|34639|0
1650603600000|2022-04-22 05:00:00|34693.5|34671.5|34721|34699|34764|34742|34685.5|34663.5|0
1650607200000|2022-04-22 06:00:00|34722.5|34700.5|34753.5|34731.5|34770|34748|34705|34683|0
1650610800000|2022-04-22 07:00:00|34756.5|34734.5|34775.5|34753.5|34799.5|34777.5|34697|34675|0
1650614400000|2022-04-22 08:00:00|34774|34752|34734|34712|34809|34787|34724|34702|0
1650618000000|2022-04-22 09:00:00|34734.5|34712.5|34674.5|34652.5|34761|34739|34663.5|34641.5|0
1650621600000|2022-04-22 10:00:00|34673|34651|34688|34666|34705|34683|34643.5|34621.5|0
1650625200000|2022-04-22 11:00:00|34688.5|34666.5|34712|34690|34741|34719|34680.5|34658.5|0
1650628800000|2022-04-22 12:00:00|34713.5|34691.5|34683|34661|34739|34717|34666|34644|0
1650632400000|2022-04-22 13:00:00|34685|34663|34432|34410|34695|34673|34411|34389|0
1650636000000|2022-04-22 14:00:00|34430|34408|34277.7|34255.7|34519.5|34497.5|34271.2|34249.2|0
1650639600000|2022-04-22 15:00:00|34276.7|34254.7|34193.7|34171.7|34353.2|34331.2|34186.2|34164.2|0
1650643200000|2022-04-22 16:00:00|34191.2|34169.2|34216.5|34194.5|34312.7|34290.7|34164.2|34142.2|0
1650646800000|2022-04-22 17:00:00|34215|34193|34085.5|34063.5|34225.5|34203.5|34085|34063|0
1650650400000|2022-04-22 18:00:00|34077.5|34055.5|33957.5|33935.5|34158.5|34136.5|33912.5|33890.5|0
1650654000000|2022-04-22 19:00:00|33958.5|33936.5|33839.1|33817.1|34171.1|34149.1|33787.6|33765.6|0
1650657600000|2022-04-22 20:00:00|33843.6|33821.6|33709|33687|33857.6|33835.6|33688.1|33666.1|0
1650693600000|2022-04-23 06:00:00|33731.6|33709.6|33753.6|33727.6|33753.6|33727.6|33731.6|33707.6|0
1650697200000|2022-04-23 07:00:00|33753.2|33727.2|33752.7|33726.7|33761.6|33735.6|33752.7|33726.7|0
1650700800000|2022-04-23 08:00:00|33747.6|33721.6|33755.2|33729.2|33755.2|33729.2|33747.6|33721.6|0
1650704400000|2022-04-23 09:00:00|33754.4|33728.4|33748.4|33722.4|33754.4|33728.4|33747.7|33721.7|0
1650708000000|2022-04-23 10:00:00|33748|33722|33736.3|33710.3|33748|33722|33735.5|33709.5|0
1650711600000|2022-04-23 11:00:00|33733.3|33707.3|33734|33708|33736|33710|33732|33706|0
1650718800000|2022-04-23 13:00:00|33732.5|33706.5|33723.6|33697.6|33732.5|33706.5|33723.1|33697.1|0
1650722400000|2022-04-23 14:00:00|33722.6|33696.6|33723.5|33697.5|33723.5|33697.5|33722.6|33696.6|0
1650726000000|2022-04-23 15:00:00|33721.5|33695.5|33717.8|33693.8|33721.5|33695.5|33715.5|33690.5|0
1650729600000|2022-04-23 16:00:00|33719.1|33695.1|33717.5|33693.5|33719.1|33695.1|33717.5|33693.5|0
1650733200000|2022-04-23 17:00:00|33719.1|33695.1|33722.6|33698.6|33722.6|33698.6|33719.1|33695.1|0
1650736800000|2022-04-23 18:00:00|33714.9|33690.9|33714|33690|33714.9|33690.9|33712.9|33688.9|0
1650740400000|2022-04-23 19:00:00|33725.6|33701.6|33749.3|33725.3|33749.3|33725.3|33725.6|33701.6|0
1650744000000|2022-04-23 20:00:00|33751.6|33727.6|33758.6|33734.6|33758.6|33734.6|33751.6|33727.6|0
1650747600000|2022-04-23 21:00:00|33760.9|33736.9|33760.9|33736.9|33760.9|33736.9|33760.9|33736.9|0
1650751200000|2022-04-23 22:00:00|33753.1|33729.1|33753|33729|33753.1|33729.1|33753|33729|0
1650754800000|2022-04-23 23:00:00|33753.8|33729.8|33754.6|33730.6|33754.6|33730.6|33753.8|33729.8|0
1650762000000|2022-04-24 01:00:00|33755.3|33731.3|33755.3|33731.3|33755.3|33731.3|33755.3|33731.3|0
1650769200000|2022-04-24 03:00:00|33754.4|33730.4|33760.7|33736.7|33760.7|33736.7|33754.4|33730.4|0
1650776400000|2022-04-24 05:00:00|33760.5|33736.5|33759.5|33735.5|33760.5|33736.5|33759.5|33735.5|0
1650780000000|2022-04-24 06:00:00|33758.9|33734.9|33758.9|33734.9|33758.9|33734.9|33758.9|33734.9|0
1650783600000|2022-04-24 07:00:00|33770.9|33746.9|33782.8|33758.8|33784.5|33760.5|33770.9|33746.9|0
1650787200000|2022-04-24 08:00:00|33781.9|33757.9|33800.5|33776.5|33802|33778|33781.7|33757.7|0
1650790800000|2022-04-24 09:00:00|33800.4|33776.4|33797.3|33773.3|33803.7|33779.7|33791.7|33767.7|0
1650794400000|2022-04-24 10:00:00|33796.5|33772.5|33796.5|33772.5|33796.5|33772.5|33796.5|33772.5|0
1650798000000|2022-04-24 11:00:00|33794.5|33770.5|33792.5|33768.5|33808.1|33784.1|33792.5|33768.5|0
1650801600000|2022-04-24 12:00:00|33791|33767|33803.4|33779.4|33803.5|33779.5|33786.8|33762.8|0
1650805200000|2022-04-24 13:00:00|33802.5|33778.5|33796.3|33772.3|33802.5|33778.5|33796.3|33772.3|0
1650808800000|2022-04-24 14:00:00|33794.7|33770.7|33789.7|33765.7|33794.7|33770.7|33789.7|33765.7|0
1650812400000|2022-04-24 15:00:00|33789.6|33765.6|33799.4|33775.4|33800.1|33776.1|33789.6|33765.6|0
1650816000000|2022-04-24 16:00:00|33793.1|33769.1|33792.9|33768.9|33796.6|33772.6|33792.9|33768.9|0
1650819600000|2022-04-24 17:00:00|33792.6|33768.6|33789.9|33765.9|33792.6|33768.6|33765.3|33741.3|0
1650823200000|2022-04-24 18:00:00|33792.4|33768.4|33812.2|33788.2|33833.9|33809.9|33792.4|33768.4|0
1650826800000|2022-04-24 19:00:00|33812.5|33788.5|33818|33794|33818.9|33794.9|33812.5|33788.5|0
1650830400000|2022-04-24 20:00:00|33817.7|33793.7|33826.3|33802.3|33827.2|33803.2|33817.1|33793.1|0
1650834000000|2022-04-24 21:00:00|33825.5|33801.5|33808.6|33784.6|33827|33803|33808.6|33784.6|0
1650837600000|2022-04-24 22:00:00|33709.6|33685.6|33788.6|33764.6|33831.6|33807.6|33709.6|33685.6|0
1650841200000|2022-04-24 23:00:00|33796.6|33772.6|33768.1|33744.1|33828.6|33804.6|33739.6|33715.6|0
1650762000000|2022-04-24 01:00:00|33755.3|33731.3|33755.3|33731.3|33755.3|33731.3|33755.3|33731.3|0
1650769200000|2022-04-24 03:00:00|33754.4|33730.4|33760.7|33736.7|33760.7|33736.7|33754.4|33730.4|0
1650776400000|2022-04-24 05:00:00|33760.5|33736.5|33759.5|33735.5|33760.5|33736.5|33759.5|33735.5|0
1650780000000|2022-04-24 06:00:00|33758.9|33734.9|33758.9|33734.9|33758.9|33734.9|33758.9|33734.9|0
1650783600000|2022-04-24 07:00:00|33770.9|33746.9|33782.8|33758.8|33784.5|33760.5|33770.9|33746.9|0
1650787200000|2022-04-24 08:00:00|33781.9|33757.9|33800.5|33776.5|33802|33778|33781.7|33757.7|0
1650790800000|2022-04-24 09:00:00|33800.4|33776.4|33797.3|33773.3|33803.7|33779.7|33791.7|33767.7|0
1650794400000|2022-04-24 10:00:00|33796.5|33772.5|33796.5|33772.5|33796.5|33772.5|33796.5|33772.5|0
1650798000000|2022-04-24 11:00:00|33794.5|33770.5|33792.5|33768.5|33808.1|33784.1|33792.5|33768.5|0
1650801600000|2022-04-24 12:00:00|33791|33767|33803.4|33779.4|33803.5|33779.5|33786.8|33762.8|0
1650805200000|2022-04-24 13:00:00|33802.5|33778.5|33796.3|33772.3|33802.5|33778.5|33796.3|33772.3|0
1650808800000|2022-04-24 14:00:00|33794.7|33770.7|33789.7|33765.7|33794.7|33770.7|33789.7|33765.7|0
1650812400000|2022-04-24 15:00:00|33789.6|33765.6|33799.4|33775.4|33800.1|33776.1|33789.6|33765.6|0
1650816000000|2022-04-24 16:00:00|33793.1|33769.1|33792.9|33768.9|33796.6|33772.6|33792.9|33768.9|0
1650819600000|2022-04-24 17:00:00|33792.6|33768.6|33789.9|33765.9|33792.6|33768.6|33765.3|33741.3|0
1650823200000|2022-04-24 18:00:00|33792.4|33768.4|33812.2|33788.2|33833.9|33809.9|33792.4|33768.4|0
1650826800000|2022-04-24 19:00:00|33812.5|33788.5|33818|33794|33818.9|33794.9|33812.5|33788.5|0
1650830400000|2022-04-24 20:00:00|33817.7|33793.7|33826.3|33802.3|33827.2|33803.2|33817.1|33793.1|0
1650834000000|2022-04-24 21:00:00|33825.5|33801.5|33808.6|33784.6|33827|33803|33808.6|33784.6|0
1650837600000|2022-04-24 22:00:00|33709.6|33685.6|33788.6|33764.6|33831.6|33807.6|33709.6|33685.6|0
1650841200000|2022-04-24 23:00:00|33796.6|33772.6|33768.1|33744.1|33828.6|33804.6|33739.6|33715.6|0
1650844800000|2022-04-25 00:00:00|33766.6|33742.6|33661.6|33637.6|33790.6|33766.6|33597.6|33573.6|0
1650848400000|2022-04-25 01:00:00|33665.1|33641.1|33562.1|33538.1|33682.6|33658.6|33538.6|33514.6|0
1650852000000|2022-04-25 02:00:00|33563.1|33539.1|33599.6|33575.6|33611.1|33587.1|33549.1|33525.1|0
1650855600000|2022-04-25 03:00:00|33598.6|33574.6|33640.6|33616.6|33673.1|33649.1|33598.6|33574.6|0
1650859200000|2022-04-25 04:00:00|33639.1|33615.1|33594.6|33570.6|33647.1|33623.1|33580.1|33556.1|0
1650862800000|2022-04-25 05:00:00|33597.1|33573.1|33565.1|33541.1|33659.6|33635.6|33565.1|33541.1|0
1650866400000|2022-04-25 06:00:00|33566.1|33542.1|33496.6|33472.6|33603.6|33579.6|33481.1|33457.1|0
1650870000000|2022-04-25 07:00:00|33499.1|33475.1|33546.1|33522.1|33684.6|33660.6|33461.6|33437.6|0
1650873600000|2022-04-25 08:00:00|33546.6|33522.6|33508.1|33484.1|33643.1|33619.1|33466.1|33442.1|0
1650877200000|2022-04-25 09:00:00|33504.6|33480.6|33535.1|33511.1|33592.1|33568.1|33473.6|33449.6|0
1650880800000|2022-04-25 10:00:00|33534.1|33510.1|33569.6|33545.6|33578.6|33554.6|33506.1|33482.1|0
1650884400000|2022-04-25 11:00:00|33570.1|33546.1|33601.1|33577.1|33677.6|33653.6|33527.1|33503.1|0
1650888000000|2022-04-25 12:00:00|33603.6|33579.6|33724.1|33700.1|33725.6|33701.6|33564.6|33540.6|0
1650891600000|2022-04-25 13:00:00|33724.6|33700.6|33431.1|33407.1|33748.1|33724.1|33430.1|33406.1|0
1650895200000|2022-04-25 14:00:00|33437.1|33413.1|33396.3|33372.3|33648.8|33624.8|33390.3|33366.3|0
1650898800000|2022-04-25 15:00:00|33391.8|33367.8|33418.3|33394.3|33553.3|33529.3|33329.3|33305.3|0
1650902400000|2022-04-25 16:00:00|33416.8|33392.8|33607.7|33583.7|33675.7|33651.7|33384.3|33360.3|0
1650906000000|2022-04-25 17:00:00|33613.2|33589.2|33629.2|33605.2|33744.2|33720.2|33521.7|33497.7|0
1650909600000|2022-04-25 18:00:00|33632.7|33608.7|33865.7|33841.7|33959.2|33935.2|33572.7|33548.7|0
1650913200000|2022-04-25 19:00:00|33861.2|33837.2|34077|34053|34115.5|34091.5|33781.7|33757.7|0
1650916800000|2022-04-25 20:00:00|34075.5|34051.5|34081.5|34057.5|34101|34077|34050|34026|0
1650920400000|2022-04-25 21:00:00|34082.3|34058.3|34065.8|34041.8|34082.3|34058.3|34064.5|34040.5|0
1650924000000|2022-04-25 22:00:00|34068.5|34044.5|34056|34032|34068.5|34044.5|34032.5|34008.5|0
1650927600000|2022-04-25 23:00:00|34057|34033|34039.5|34015.5|34068.5|34044.5|34031.5|34007.5|0
1650931200000|2022-04-26 00:00:00|34038.5|34014.5|34060|34036|34064.5|34040.5|34021|33997|0
1650934800000|2022-04-26 01:00:00|34060.5|34036.5|34057|34033|34092.5|34068.5|34045.5|34021.5|0
1650938400000|2022-04-26 02:00:00|34056.5|34032.5|34099|34075|34104.5|34080.5|34050.5|34026.5|0
1650942000000|2022-04-26 03:00:00|34099.5|34075.5|34123|34099|34131.5|34107.5|34096.5|34072.5|0
1650945600000|2022-04-26 04:00:00|34125.5|34101.5|34129|34105|34135|34111|34113|34089|0
1650949200000|2022-04-26 05:00:00|34128.5|34104.5|34106.5|34082.5|34136.5|34112.5|34081.5|34057.5|0
1650952800000|2022-04-26 06:00:00|34104.5|34080.5|34064|34040|34118.5|34094.5|34013.5|33989.5|0
1650956400000|2022-04-26 07:00:00|34063.5|34039.5|33923|33899|34063.5|34039.5|33885.5|33861.5|0
1650960000000|2022-04-26 08:00:00|33922.5|33898.5|33995|33971|34000.5|33976.5|33901|33877|0
1650963600000|2022-04-26 09:00:00|33995.5|33971.5|33977.5|33953.5|34006|33982|33941.5|33917.5|0
1650967200000|2022-04-26 10:00:00|33975.5|33951.5|33935.5|33911.5|34001.5|33977.5|33930.5|33906.5|0
1650970800000|2022-04-26 11:00:00|33937.5|33913.5|33936.5|33912.5|33946.5|33922.5|33891.5|33867.5|0
1650974400000|2022-04-26 12:00:00|33937.5|33913.5|33882.5|33858.5|33946.5|33922.5|33844.5|33820.5|0
1650978000000|2022-04-26 13:00:00|33882|33858|33794|33770|33901.5|33877.5|33725.5|33701.5|0
1650981600000|2022-04-26 14:00:00|33791.5|33767.5|33641.5|33617.5|33912.5|33888.5|33589|33565|0
1650985200000|2022-04-26 15:00:00|33634.5|33610.5|33467|33443|33636.5|33612.5|33460.5|33436.5|0
1650988800000|2022-04-26 16:00:00|33469|33445|33635.5|33611.5|33653.5|33629.5|33466|33442|0
1650992400000|2022-04-26 17:00:00|33634.5|33610.5|33429.5|33405.5|33635.5|33611.5|33399.5|33375.5|0
1650996000000|2022-04-26 18:00:00|33427.5|33403.5|33515.5|33491.5|33545|33521|33403.5|33379.5|0
1650999600000|2022-04-26 19:00:00|33511|33487|33245.4|33221.4|33544.5|33520.5|33245.4|33221.4|0
1651003200000|2022-04-26 20:00:00|33243.4|33219.4|33212.9|33188.9|33326.4|33302.4|33183.9|33159.9|0
1651006800000|2022-04-26 21:00:00|33212.2|33188.2|33280.2|33256.2|33287.3|33263.3|33212.2|33188.2|0
1651010400000|2022-04-26 22:00:00|33259.4|33235.4|33313.9|33289.9|33335.9|33311.9|33224.4|33200.4|0
1651014000000|2022-04-26 23:00:00|33314.4|33290.4|33359.9|33335.9|33381.9|33357.9|33314.4|33290.4|0
1651017600000|2022-04-27 00:00:00|33361.4|33337.4|33320.4|33296.4|33388.9|33364.9|33307.4|33283.4|0
1651021200000|2022-04-27 01:00:00|33318.9|33294.9|33437.9|33413.9|33466.9|33442.9|33317.9|33293.9|0
1651024800000|2022-04-27 02:00:00|33436.4|33412.4|33490.4|33466.4|33493.9|33469.9|33364.9|33340.9|0
1651028400000|2022-04-27 03:00:00|33488.9|33464.9|33491.9|33467.9|33514.4|33490.4|33467.9|33443.9|0
1651032000000|2022-04-27 04:00:00|33490.9|33466.9|33498.9|33474.9|33503.4|33479.4|33471.9|33447.9|0
1651035600000|2022-04-27 05:00:00|33500.4|33476.4|33493.9|33469.9|33535.4|33511.4|33478.9|33454.9|0
1651039200000|2022-04-27 06:00:00|33492.9|33468.9|33524.4|33500.4|33537.4|33513.4|33458.9|33434.9|0
1651042800000|2022-04-27 07:00:00|33520.4|33496.4|33596.9|33572.9|33614.4|33590.4|33279.9|33255.9|0
1651046400000|2022-04-27 08:00:00|33596.4|33572.4|33572.4|33548.4|33650.4|33626.4|33534.9|33510.9|0
1651050000000|2022-04-27 09:00:00|33570.4|33546.4|33637.9|33613.9|33645.4|33621.4|33565.4|33541.4|0
1651053600000|2022-04-27 10:00:00|33638.9|33614.9|33636.9|33612.9|33662.4|33638.4|33562.9|33538.9|0
1651057200000|2022-04-27 11:00:00|33635.9|33611.9|33471.4|33447.4|33636.4|33612.4|33430.9|33406.9|0
1651060800000|2022-04-27 12:00:00|33466.4|33442.4|33485.9|33461.9|33550.9|33526.9|33451.9|33427.9|0
1651064400000|2022-04-27 13:00:00|33481.4|33457.4|33527.4|33503.4|33608.4|33584.4|33336.9|33312.9|0
1651068000000|2022-04-27 14:00:00|33521.9|33497.9|33339.6|33315.6|33567.4|33543.4|33121.1|33097.1|0
1651071600000|2022-04-27 15:00:00|33343.1|33319.1|33544.1|33520.1|33611.6|33587.6|33319.1|33295.1|0
1651075200000|2022-04-27 16:00:00|33542.6|33518.6|33655.1|33631.1|33715.1|33691.1|33482.1|33458.1|0
1651078800000|2022-04-27 17:00:00|33656.6|33632.6|33677.1|33653.1|33679.1|33655.1|33493.6|33469.6|0
1651082400000|2022-04-27 18:00:00|33674.1|33650.1|33450.6|33426.6|33676.1|33652.1|33423.1|33399.1|0
1651086000000|2022-04-27 19:00:00|33449.1|33425.1|33320.7|33296.7|33469.6|33445.6|33285.2|33261.2|0
1651089600000|2022-04-27 20:00:00|33321.2|33297.2|33416.6|33392.6|33450.2|33426.2|33264.7|33240.7|0
1651093200000|2022-04-27 21:00:00|33420.3|33396.3|33436.1|33412.1|33436.8|33412.8|33399.2|33375.2|0
1651096800000|2022-04-27 22:00:00|33436.2|33412.2|33402.7|33378.7|33436.2|33412.2|33380.2|33356.2|0
1651100400000|2022-04-27 23:00:00|33405.2|33381.2|33408.2|33384.2|33435.2|33411.2|33373.2|33349.2|0
1651104000000|2022-04-28 00:00:00|33409.2|33385.2|33396.7|33372.7|33409.2|33385.2|33339.7|33315.7|0
1651107600000|2022-04-28 01:00:00|33396.2|33372.2|33366.7|33342.7|33409.7|33385.7|33322.7|33298.7|0
1651111200000|2022-04-28 02:00:00|33367.2|33343.2|33385.2|33361.2|33407.7|33383.7|33353.7|33329.7|0
1651114800000|2022-04-28 03:00:00|33386.7|33362.7|33370.7|33346.7|33409.2|33385.2|33358.7|33334.7|0
1651118400000|2022-04-28 04:00:00|33370.2|33346.2|33408.7|33384.7|33410.2|33386.2|33363.7|33339.7|0
1651122000000|2022-04-28 05:00:00|33406.7|33382.7|33446.7|33422.7|33459.7|33435.7|33391.7|33367.7|0
1651125600000|2022-04-28 06:00:00|33443.2|33419.2|33524.7|33500.7|33534.2|33510.2|33430.7|33406.7|0
1651129200000|2022-04-28 07:00:00|33523.7|33499.7|33592.7|33568.7|33649.7|33625.7|33498.2|33474.2|0
1651132800000|2022-04-28 08:00:00|33592.2|33568.2|33713.7|33689.7|33715.2|33691.2|33591.2|33567.2|0
1651136400000|2022-04-28 09:00:00|33712.7|33688.7|33644.7|33620.7|33735.7|33711.7|33629.7|33605.7|0
1651140000000|2022-04-28 10:00:00|33645.7|33621.7|33576.2|33552.2|33657.2|33633.2|33552.7|33528.7|0
1651143600000|2022-04-28 11:00:00|33582.7|33558.7|33585.2|33561.2|33641.2|33617.2|33571.7|33547.7|0
1651147200000|2022-04-28 12:00:00|33585.7|33561.7|33514.2|33490.2|33605.7|33581.7|33488.2|33464.2|0
1651150800000|2022-04-28 13:00:00|33507.7|33483.7|33461.2|33437.2|33541.2|33517.2|33383.2|33359.2|0
1651154400000|2022-04-28 14:00:00|33450.7|33426.7|33379.2|33355.2|33462.2|33438.2|33258.2|33234.2|0
1651158000000|2022-04-28 15:00:00|33382.7|33358.7|33460.2|33436.2|33512.7|33488.7|33364.7|33340.7|0
1651161600000|2022-04-28 16:00:00|33459.7|33435.7|33812.4|33788.4|33833.9|33809.9|33431.2|33407.2|0
1651165200000|2022-04-28 17:00:00|33815.9|33791.9|33894.4|33870.4|33938.9|33914.9|33772.4|33748.4|0
1651168800000|2022-04-28 18:00:00|33900.4|33876.4|34003.4|33979.4|34038.4|34014.4|33866.4|33842.4|0
1651172400000|2022-04-28 19:00:00|34002.4|33978.4|33948.4|33924.4|34068.9|34044.9|33850.9|33826.9|0
1651176000000|2022-04-28 20:00:00|33947.4|33923.4|33882.4|33858.4|33986.9|33962.9|33830.4|33806.4|0
1651179600000|2022-04-28 21:00:00|33881.2|33857.2|33805.1|33781.1|33901.1|33877.1|33688.3|33664.3|0
1651183200000|2022-04-28 22:00:00|33826.4|33802.4|33790.4|33766.4|33882.4|33858.4|33774.4|33750.4|0
1651186800000|2022-04-28 23:00:00|33790.9|33766.9|33799.9|33775.9|33818.4|33794.4|33777.4|33753.4|0
1651190400000|2022-04-29 00:00:00|33802.4|33778.4|33889.9|33865.9|33909.4|33885.4|33797.9|33773.9|0
1651194000000|2022-04-29 01:00:00|33890.4|33866.4|33967.4|33943.4|33994.4|33970.4|33883.9|33859.9|0
1651197600000|2022-04-29 02:00:00|33970.9|33946.9|33945.9|33921.9|33981.9|33957.9|33918.9|33894.9|0
1651201200000|2022-04-29 03:00:00|33946.4|33922.4|33933.9|33909.9|33970.9|33946.9|33914.9|33890.9|0
1651204800000|2022-04-29 04:00:00|33933.4|33909.4|33941.4|33917.4|33947.4|33923.4|33918.4|33894.4|0
1651208400000|2022-04-29 05:00:00|33939.9|33915.9|33950.9|33926.9|33974.9|33950.9|33924.4|33900.4|0
1651212000000|2022-04-29 06:00:00|33948.9|33924.9|33945.9|33921.9|33998.9|33974.9|33921.9|33897.9|0
1651215600000|2022-04-29 07:00:00|33944.4|33920.4|33935.9|33911.9|33974.4|33950.4|33865.4|33841.4|0
1651219200000|2022-04-29 08:00:00|33936.4|33912.4|33867.9|33843.9|33946.4|33922.4|33855.4|33831.4|0
1651222800000|2022-04-29 09:00:00|33867.4|33843.4|33810.4|33786.4|33867.4|33843.4|33785.9|33761.9|0
1651226400000|2022-04-29 10:00:00|33810.9|33786.9|33753.4|33729.4|33843.9|33819.9|33735.4|33711.4|0
1651230000000|2022-04-29 11:00:00|33749.4|33725.4|33771.4|33747.4|33801.9|33777.9|33740.4|33716.4|0
1651233600000|2022-04-29 12:00:00|33775.9|33751.9|33786.9|33762.9|33861.9|33837.9|33761.4|33737.4|0
1651237200000|2022-04-29 13:00:00|33784.4|33760.4|33923.4|33899.4|33932.4|33908.4|33713.4|33689.4|0
1651240800000|2022-04-29 14:00:00|33923.9|33899.9|33564|33540|33935.9|33911.9|33509|33485|0
1651244400000|2022-04-29 15:00:00|33553|33529|33567.5|33543.5|33667.5|33643.5|33487.5|33463.5|0
1651248000000|2022-04-29 16:00:00|33565.5|33541.5|33366.2|33342.2|33571|33547|33324.7|33300.7|0
1651251600000|2022-04-29 17:00:00|33362.2|33338.2|33391.7|33367.7|33522.7|33498.7|33343.7|33319.7|0
1651255200000|2022-04-29 18:00:00|33392.2|33368.2|33270.2|33246.2|33420.7|33396.7|33219.2|33195.2|0
1651258800000|2022-04-29 19:00:00|33264.7|33240.7|32983.1|32959.1|33276.7|33252.7|32923.1|32899.1|0
1651262400000|2022-04-29 20:00:00|32999.6|32975.6|33078.6|33054.6|33104.1|33080.1|32974.6|32950.6|0
1651298400000|2022-04-30 06:00:00|33076.7|33052.7|33076.7|33052.7|33076.7|33052.7|33076.7|33052.7|0
1651302000000|2022-04-30 07:00:00|33075.6|33051.6|33057.9|33033.9|33087.2|33063.2|33057.9|33033.9|0
1651305600000|2022-04-30 08:00:00|33057.5|33033.5|33061.7|33037.7|33063.7|33039.7|33057.5|33033.5|0
1651309200000|2022-04-30 09:00:00|33061.5|33037.5|33035.3|33011.3|33061.8|33037.8|33035.1|33011.1|0
1651312800000|2022-04-30 10:00:00|33035.2|33011.2|33045.6|33021.6|33045.6|33021.6|33032.8|33008.8|0
1651316400000|2022-04-30 11:00:00|33045.5|33021.5|33048.5|33024.5|33048.8|33024.8|33045.5|33021.5|0
1651320000000|2022-04-30 12:00:00|33047.6|33023.6|33049.4|33025.4|33049.4|33025.4|33041.3|33017.3|0
1651323600000|2022-04-30 13:00:00|33048.7|33024.7|33047.3|33023.3|33048.7|33024.7|33047.2|33023.2|0
1651327200000|2022-04-30 14:00:00|33047.2|33023.2|33047.3|33023.3|33047.3|33023.3|33047.2|33023.2|0
1651330800000|2022-04-30 15:00:00|33047.4|33023.4|33049.3|33025.3|33049.4|33025.4|33047.4|33023.4|0
1651334400000|2022-04-30 16:00:00|33050.4|33026.4|33050.4|33026.4|33050.4|33026.4|33050.4|33026.4|0
1651338000000|2022-04-30 17:00:00|33050.8|33026.8|33054.3|33030.3|33055.5|33031.5|33047.8|33023.8|0
1651341600000|2022-04-30 18:00:00|33053.5|33029.5|33054.8|33030.8|33054.8|33030.8|33053.5|33029.5|0
1651345200000|2022-04-30 19:00:00|33054.6|33030.6|33054.6|33030.6|33054.6|33030.6|33054.6|33030.6|0
1651348800000|2022-04-30 20:00:00|33056|33032|33056|33032|33056|33032|33056|33032|0
1651352400000|2022-04-30 21:00:00|33056.1|33032.1|33054.8|33030.8|33056.1|33032.1|33054.8|33030.8|0
1651363200000|2022-05-01 00:00:00|33054.2|33030.2|33044.8|33020.8|33054.2|33030.2|33044.8|33020.8|0
1651377600000|2022-05-01 04:00:00|33044.1|33020.1|33044.1|33020.1|33044.1|33020.1|33044.1|33020.1|0
1651381200000|2022-05-01 05:00:00|33045.5|33021.5|33045.9|33021.9|33045.9|33021.9|33045.5|33021.5|0
1651384800000|2022-05-01 06:00:00|33046.7|33022.7|33045.9|33021.9|33046.7|33022.7|33045.9|33021.9|0
1651388400000|2022-05-01 07:00:00|33033.9|33009.9|33021.2|32997.2|33033.9|33009.9|33021.2|32997.2|0
1651392000000|2022-05-01 08:00:00|33020.7|32996.7|33010.5|32986.5|33020.7|32996.7|33005.9|32981.9|0
1651395600000|2022-05-01 09:00:00|33018.3|32994.3|33024.2|33000.2|33024.2|33000.2|33018.3|32994.3|0
1651399200000|2022-05-01 10:00:00|33023.4|32999.4|33033.8|33009.8|33036.9|33012.9|33022.6|32998.6|0
1651406400000|2022-05-01 12:00:00|33033.6|33009.6|33034.1|33010.1|33034.9|33010.9|33033.6|33009.6|0
1651410000000|2022-05-01 13:00:00|33033.4|33009.4|33034.3|33010.3|33034.3|33010.3|33033.4|33009.4|0
1651413600000|2022-05-01 14:00:00|33033.9|33009.9|33037.8|33013.8|33037.8|33013.8|33033.9|33009.9|0
1651417200000|2022-05-01 15:00:00|33038.2|33014.2|33038.2|33014.2|33038.2|33014.2|33038.2|33014.2|0
1651420800000|2022-05-01 16:00:00|33042.9|33018.9|33047.3|33023.3|33047.3|33023.3|33042.9|33018.9|0
1651424400000|2022-05-01 17:00:00|33048.1|33024.1|33048.1|33024.1|33048.1|33024.1|33048.1|33024.1|0
1651428000000|2022-05-01 18:00:00|33048.2|33024.2|33045.3|33021.3|33048.2|33024.2|33045.1|33021.1|0
1651431600000|2022-05-01 19:00:00|33045.4|33021.4|33040.8|33016.8|33045.4|33021.4|33040.8|33016.8|0
1651435200000|2022-05-01 20:00:00|33041.2|33017.2|33036.3|33012.3|33046.4|33022.4|33033.8|33009.8|0
1651438800000|2022-05-01 21:00:00|33037.8|33013.8|33039.6|33015.6|33039.8|33015.8|33037.8|33013.8|0
1651442400000|2022-05-01 22:00:00|33076.7|33052.7|33069.1|33045.1|33165.6|33141.6|32936.6|32912.6|0
1651446000000|2022-05-01 23:00:00|33072.1|33048.1|33037.1|33013.1|33128.1|33104.1|32980.6|32956.6|0
1651449600000|2022-05-02 00:00:00|33038.1|33014.1|33047.6|33023.6|33086.6|33062.6|32995.6|32971.6|0
1651453200000|2022-05-02 01:00:00|33045.6|33021.6|32961.1|32937.1|33075.6|33051.6|32959.1|32935.1|0
1651456800000|2022-05-02 02:00:00|32960.1|32936.1|33053.1|33029.1|33065.1|33041.1|32942.1|32918.1|0
1651460400000|2022-05-02 03:00:00|33053.6|33029.6|33142.6|33118.6|33168.1|33144.1|33053.6|33029.6|0
1651464000000|2022-05-02 04:00:00|33144.6|33120.6|33166.1|33142.1|33170.6|33146.6|33122.1|33098.1|0
1651467600000|2022-05-02 05:00:00|33167.1|33143.1|33081.6|33057.6|33193.1|33169.1|33073.1|33049.1|0
1651471200000|2022-05-02 06:00:00|33081.1|33057.1|33184.6|33160.6|33192.1|33168.1|33079.6|33055.6|0
1651474800000|2022-05-02 07:00:00|33184.1|33160.1|33031.6|33007.6|33218.6|33194.6|32963.1|32939.1|0
1651478400000|2022-05-02 08:00:00|33020.6|32996.6|33071.1|33047.1|33169.1|33145.1|33017.6|32993.6|0
1651482000000|2022-05-02 09:00:00|33071.6|33047.6|33132.1|33108.1|33177.6|33153.6|33071.6|33047.6|0
1651485600000|2022-05-02 10:00:00|33131.6|33107.6|33108.1|33084.1|33162.6|33138.6|33094.1|33070.1|0
1651489200000|2022-05-02 11:00:00|33106.1|33082.1|32952.6|32928.6|33128.1|33104.1|32942.1|32918.1|0
1651492800000|2022-05-02 12:00:00|32954.1|32930.1|32975.6|32951.6|33029.6|33005.6|32938.1|32914.1|0
1651496400000|2022-05-02 13:00:00|32976.1|32952.1|33005.6|32981.6|33102.1|33078.1|32801.1|32777.1|0
1651500000000|2022-05-02 14:00:00|32976.6|32952.6|33015.9|32991.9|33244.1|33220.1|32861.6|32837.6|0
1651503600000|2022-05-02 15:00:00|33020.9|32996.9|32946.4|32922.4|33031.4|33007.4|32801.9|32777.9|0
1651507200000|2022-05-02 16:00:00|32948.4|32924.4|32765|32741|32995.9|32971.9|32740|32716|0
1651510800000|2022-05-02 17:00:00|32767|32743|32665|32641|32857.5|32833.5|32624|32600|0
1651514400000|2022-05-02 18:00:00|32662|32638|32562|32538|32740.5|32716.5|32463|32439|0
1651518000000|2022-05-02 19:00:00|32555|32531|33093.1|33069.1|33093.1|33069.1|32555|32531|0
1651521600000|2022-05-02 20:00:00|33096.6|33072.6|33043.1|33019.1|33128.1|33104.1|33026.1|33002.1|0
1651525200000|2022-05-02 21:00:00|33045.7|33021.7|33042.4|33018.4|33058.3|33034.3|33037.8|33013.8|0
1651528800000|2022-05-02 22:00:00|33038.1|33014.1|33023.1|32999.1|33050.1|33026.1|33014.1|32990.1|0
1651532400000|2022-05-02 23:00:00|33025.6|33001.6|33054.6|33030.6|33058.1|33034.1|33024.6|33000.6|0
1651536000000|2022-05-03 00:00:00|33054.1|33030.1|33115.1|33091.1|33131.6|33107.6|33042.1|33018.1|0
1651539600000|2022-05-03 01:00:00|33115.6|33091.6|33125.6|33101.6|33148.6|33124.6|33068.1|33044.1|0
1651543200000|2022-05-03 02:00:00|33126.6|33102.6|33204.6|33180.6|33222.6|33198.6|33125.6|33101.6|0
1651546800000|2022-05-03 03:00:00|33203.6|33179.6|33159.6|33135.6|33214.1|33190.1|33154.1|33130.1|0
1651550400000|2022-05-03 04:00:00|33161.6|33137.6|33144.6|33120.6|33179.6|33155.6|33141.1|33117.1|0
1651554000000|2022-05-03 05:00:00|33145.1|33121.1|33170.6|33146.6|33193.1|33169.1|33134.6|33110.6|0
1651557600000|2022-05-03 06:00:00|33168.6|33144.6|33107.6|33083.6|33171.6|33147.6|33096.6|33072.6|0
1651561200000|2022-05-03 07:00:00|33099.1|33075.1|33172.6|33148.6|33191.6|33167.6|33026.1|33002.1|0
1651564800000|2022-05-03 08:00:00|33175.1|33151.1|33093.1|33069.1|33246.1|33222.1|33076.6|33052.6|0
1651568400000|2022-05-03 09:00:00|33092.1|33068.1|33089.1|33065.1|33108.6|33084.6|33050.6|33026.6|0
1651572000000|2022-05-03 10:00:00|33090.6|33066.6|32941.1|32917.1|33103.6|33079.6|32909.1|32885.1|0
1651575600000|2022-05-03 11:00:00|32945.1|32921.1|33030.1|33006.1|33038.1|33014.1|32928.1|32904.1|0
1651579200000|2022-05-03 12:00:00|33029.1|33005.1|33131.1|33107.1|33144.6|33120.6|33023.6|32999.6|0
1651582800000|2022-05-03 13:00:00|33133.6|33109.6|33047.6|33023.6|33201.1|33177.1|32978.6|32954.6|0
1651586400000|2022-05-03 14:00:00|33054.6|33030.6|33070.3|33046.3|33168.3|33144.3|32921.6|32897.6|0
1651590000000|2022-05-03 15:00:00|33071.3|33047.3|33271.3|33247.3|33355.8|33331.8|33039.3|33015.3|0
1651593600000|2022-05-03 16:00:00|33269.3|33245.3|33191.6|33167.6|33324.3|33300.3|33124.1|33100.1|0
1651597200000|2022-05-03 17:00:00|33200.6|33176.6|33209.1|33185.1|33307.1|33283.1|33188.1|33164.1|0
1651600800000|2022-05-03 18:00:00|33207.1|33183.1|33204.1|33180.1|33213.1|33189.1|32980.6|32956.6|0
1651604400000|2022-05-03 19:00:00|33213.6|33189.6|33142.7|33118.7|33265.6|33241.6|33016.7|32992.7|0
1651608000000|2022-05-03 20:00:00|33145.2|33121.2|33164.2|33140.2|33228.2|33204.2|33129.7|33105.7|0
1651611600000|2022-05-03 21:00:00|33163.9|33139.9|33170.8|33146.8|33177.2|33153.2|33159.7|33135.7|0
1651615200000|2022-05-03 22:00:00|33134.7|33110.7|33155.2|33131.2|33176.7|33152.7|33129.7|33105.7|0
1651618800000|2022-05-03 23:00:00|33154.7|33130.7|33177.7|33153.7|33195.7|33171.7|33149.7|33125.7|0
1651622400000|2022-05-04 00:00:00|33176.2|33152.2|33168.2|33144.2|33195.7|33171.7|33156.2|33132.2|0
1651626000000|2022-05-04 01:00:00|33170.2|33146.2|33212.2|33188.2|33231.7|33207.7|33166.7|33142.7|0
1651629600000|2022-05-04 02:00:00|33213.2|33189.2|33134.2|33110.2|33231.7|33207.7|33130.7|33106.7|0
1651633200000|2022-05-04 03:00:00|33133.7|33109.7|33143.2|33119.2|33165.2|33141.2|33128.7|33104.7|0
1651636800000|2022-05-04 04:00:00|33142.7|33118.7|33153.7|33129.7|33180.2|33156.2|33140.7|33116.7|0
1651640400000|2022-05-04 05:00:00|33152.2|33128.2|33177.2|33153.2|33180.7|33156.7|33142.2|33118.2|0
1651644000000|2022-05-04 06:00:00|33175.7|33151.7|33174.2|33150.2|33193.7|33169.7|33136.2|33112.2|0
1651647600000|2022-05-04 07:00:00|33176.7|33152.7|33181.2|33157.2|33215.2|33191.2|33107.2|33083.2|0
1651651200000|2022-05-04 08:00:00|33182.7|33158.7|33212.7|33188.7|33225.2|33201.2|33173.7|33149.7|0
1651654800000|2022-05-04 09:00:00|33213.2|33189.2|33263.2|33239.2|33265.2|33241.2|33178.7|33154.7|0
1651658400000|2022-05-04 10:00:00|33262.7|33238.7|33249.2|33225.2|33280.7|33256.7|33238.2|33214.2|0
1651662000000|2022-05-04 11:00:00|33250.2|33226.2|33247.2|33223.2|33289.7|33265.7|33237.7|33213.7|0
1651665600000|2022-05-04 12:00:00|33250.2|33226.2|33194.7|33170.7|33274.2|33250.2|33190.7|33166.7|0
1651669200000|2022-05-04 13:00:00|33191.7|33167.7|33211.2|33187.2|33291.7|33267.7|33123.2|33099.2|0
1651672800000|2022-05-04 14:00:00|33203.2|33179.2|33174.4|33150.4|33219.7|33195.7|33096.4|33072.4|0
1651676400000|2022-05-04 15:00:00|33173.4|33149.4|33121.4|33097.4|33185.9|33161.9|33031.9|33007.9|0
1651680000000|2022-05-04 16:00:00|33119.4|33095.4|33291.8|33267.8|33304.3|33280.3|33108.4|33084.4|0
1651683600000|2022-05-04 17:00:00|33293.3|33269.3|33269.3|33245.3|33331.8|33307.8|33197.3|33173.3|0
1651687200000|2022-05-04 18:00:00|33267.8|33243.8|33732.3|33708.3|33780.3|33756.3|33071.3|33047.3|0
1651690800000|2022-05-04 19:00:00|33742.8|33718.8|34082.8|34058.8|34128.8|34104.8|33692.8|33668.8|0
1651694400000|2022-05-04 20:00:00|34069.2|34045.2|33998.2|33974.2|34071.2|34047.2|33993.2|33969.2|0
1651698000000|2022-05-04 21:00:00|34001.5|33977.5|34025.5|34001.5|34033.9|34009.9|34000.1|33976.1|0
1651701600000|2022-05-04 22:00:00|34034.7|34010.7|34004.7|33980.7|34062.7|34038.7|33992.7|33968.7|0
1651705200000|2022-05-04 23:00:00|34006.7|33982.7|34010.2|33986.2|34026.7|34002.7|33989.2|33965.2|0
1651708800000|2022-05-05 00:00:00|34010.7|33986.7|34053.7|34029.7|34060.2|34036.2|34002.2|33978.2|0
1651712400000|2022-05-05 01:00:00|34054.2|34030.2|34031.2|34007.2|34088.2|34064.2|34016.2|33992.2|0
1651716000000|2022-05-05 02:00:00|34031.7|34007.7|34019.7|33995.7|34037.2|34013.2|34008.2|33984.2|0
1651719600000|2022-05-05 03:00:00|34022.2|33998.2|34049.2|34025.2|34060.7|34036.7|34022.2|33998.2|0
1651723200000|2022-05-05 04:00:00|34048.7|34024.7|34085.7|34061.7|34085.7|34061.7|34046.2|34022.2|0
1651726800000|2022-05-05 05:00:00|34086.2|34062.2|34100.7|34076.7|34116.2|34092.2|34064.7|34040.7|0
1651730400000|2022-05-05 06:00:00|34105.7|34081.7|34007.7|33983.7|34107.7|34083.7|34002.7|33978.7|0
1651734000000|2022-05-05 07:00:00|34007.2|33983.2|33971.2|33947.2|34028.2|34004.2|33913.2|33889.2|0
1651737600000|2022-05-05 08:00:00|33971.7|33947.7|33905.7|33881.7|33991.2|33967.2|33868.2|33844.2|0
1651741200000|2022-05-05 09:00:00|33902.7|33878.7|33921.2|33897.2|33939.2|33915.2|33870.7|33846.7|0
1651744800000|2022-05-05 10:00:00|33922.2|33898.2|33876.2|33852.2|33960.2|33936.2|33876.2|33852.2|0
1651748400000|2022-05-05 11:00:00|33879.7|33855.7|33902.7|33878.7|33953.7|33929.7|33872.2|33848.2|0
1651752000000|2022-05-05 12:00:00|33904.7|33880.7|33881.7|33857.7|33935.2|33911.2|33872.7|33848.7|0
1651755600000|2022-05-05 13:00:00|33884.2|33860.2|33601.7|33577.7|33884.2|33860.2|33566.7|33542.7|0
1651759200000|2022-05-05 14:00:00|33602.7|33578.7|33265.9|33241.9|33603.7|33579.7|33148.9|33124.9|0
1651762800000|2022-05-05 15:00:00|33256.9|33232.9|32937.9|32913.9|33288.4|33264.4|32927.4|32903.4|0
1651766400000|2022-05-05 16:00:00|32922.9|32898.9|33067.7|33043.7|33094.9|33070.9|32835.4|32811.4|0
1651770000000|2022-05-05 17:00:00|33076.2|33052.2|32998.7|32974.7|33208.7|33184.7|32946.2|32922.2|0
1651773600000|2022-05-05 18:00:00|32988.7|32964.7|32926.7|32902.7|33100.2|33076.2|32828.7|32804.7|0
1651777200000|2022-05-05 19:00:00|32923.7|32899.7|33049.9|33025.9|33059.9|33035.9|32698.4|32674.4|0
1651780800000|2022-05-05 20:00:00|33035.4|33011.4|33050.8|33026.8|33099.4|33075.4|32978.4|32954.4|0
1651784400000|2022-05-05 21:00:00|33048.2|33024.2|33027.1|33003.1|33057.3|33033.3|33018.1|32994.1|0
1651788000000|2022-05-05 22:00:00|33017.9|32993.9|33025.4|33001.4|33044.9|33020.9|32959.9|32935.9|0
1651791600000|2022-05-05 23:00:00|33024.9|33000.9|33036.4|33012.4|33045.9|33021.9|32996.4|32972.4|0
1651795200000|2022-05-06 00:00:00|33037.9|33013.9|32919.4|32895.4|33052.4|33028.4|32904.4|32880.4|0
1651798800000|2022-05-06 01:00:00|32917.9|32893.9|32929.9|32905.9|32953.9|32929.9|32888.4|32864.4|0
1651802400000|2022-05-06 02:00:00|32931.4|32907.4|32978.4|32954.4|32987.4|32963.4|32902.9|32878.9|0
1651806000000|2022-05-06 03:00:00|32979.9|32955.9|33039.9|33015.9|33047.9|33023.9|32968.4|32944.4|0
1651809600000|2022-05-06 04:00:00|33039.4|33015.4|33007.4|32983.4|33051.4|33027.4|32986.4|32962.4|0
1651813200000|2022-05-06 05:00:00|33006.4|32982.4|33009.4|32985.4|33017.4|32993.4|32964.9|32940.9|0
1651816800000|2022-05-06 06:00:00|33005.4|32981.4|32977.4|32953.4|33059.4|33035.4|32973.4|32949.4|0
1651820400000|2022-05-06 07:00:00|32973.9|32949.9|32920.9|32896.9|32973.9|32949.9|32802.4|32778.4|0
1651824000000|2022-05-06 08:00:00|32922.9|32898.9|32918.4|32894.4|33029.9|33005.9|32884.4|32860.4|0
1651827600000|2022-05-06 09:00:00|32917.4|32893.4|32986.4|32962.4|32992.9|32968.9|32858.9|32834.9|0
1651831200000|2022-05-06 10:00:00|32984.9|32960.9|32950.9|32926.9|33009.4|32985.4|32917.9|32893.9|0
1651834800000|2022-05-06 11:00:00|32949.9|32925.9|32893.9|32869.9|32950.4|32926.4|32836.9|32812.9|0
1651838400000|2022-05-06 12:00:00|32893.4|32869.4|32830.9|32806.9|33065.9|33041.9|32826.9|32802.9|0
1651842000000|2022-05-06 13:00:00|32831.9|32807.9|32545.4|32521.4|32884.4|32860.4|32499.9|32475.9|0
1651845600000|2022-05-06 14:00:00|32540.9|32516.9|32924.9|32900.9|32976.9|32952.9|32484.4|32460.4|0
1651849200000|2022-05-06 15:00:00|32917.9|32893.9|32718.9|32694.9|33065.9|33041.9|32687.4|32663.4|0
1651852800000|2022-05-06 16:00:00|32716.4|32692.4|32989.9|32965.9|33004.9|32980.9|32696.9|32672.9|0
1651856400000|2022-05-06 17:00:00|32997.4|32973.4|32751.4|32727.4|33027.9|33003.9|32723.9|32699.9|0
1651860000000|2022-05-06 18:00:00|32731.9|32707.9|32691.9|32667.9|32790.9|32766.9|32597.9|32573.9|0
1651863600000|2022-05-06 19:00:00|32692.4|32668.4|32918.8|32894.8|33014.8|32990.8|32586.3|32562.3|0
1651867200000|2022-05-06 20:00:00|32917.8|32893.8|32840.4|32816.4|32917.8|32893.8|32788.4|32764.4|0
1651903200000|2022-05-07 06:00:00|32801.9|32777.9|32802.9|32776.9|32802.9|32777.9|32801.9|32776.9|0
1651906800000|2022-05-07 07:00:00|32790.3|32764.3|32793.4|32769.4|32793.5|32769.4|32788.3|32762.3|0
1651910400000|2022-05-07 08:00:00|32800.2|32776.2|32802.2|32778.2|32802.2|32778.2|32800.2|32776.2|0
1651914000000|2022-05-07 09:00:00|32808.1|32784.1|32840.8|32816.8|32841.4|32817.4|32808.1|32784.1|0
1651917600000|2022-05-07 10:00:00|32840.7|32816.7|32842|32818|32842.1|32818.1|32840.7|32816.7|0
1651921200000|2022-05-07 11:00:00|32845|32821|32841.3|32817.3|32845|32821|32841.3|32817.3|0
1651924800000|2022-05-07 12:00:00|32841.5|32817.5|32841.7|32817.7|32841.7|32817.7|32841.5|32817.5|0
1651928400000|2022-05-07 13:00:00|32843|32819|32842.1|32818.1|32843|32819|32842.1|32818.1|0
1651932000000|2022-05-07 14:00:00|32842.2|32818.2|32842.2|32818.2|32842.2|32818.2|32842.2|32818.2|0
1651935600000|2022-05-07 15:00:00|32842.4|32818.4|32841.8|32817.8|32844.8|32820.8|32841.8|32817.8|0
1651939200000|2022-05-07 16:00:00|32840.5|32816.5|32840.5|32816.5|32840.5|32816.5|32840.5|32816.5|0
1651960800000|2022-05-07 22:00:00|32839.2|32815.2|32832.1|32808.1|32839.2|32815.2|32832.1|32808.1|0
1651964400000|2022-05-07 23:00:00|32830.8|32806.8|32829.2|32805.2|32830.8|32806.8|32829.2|32805.2|0
1651968000000|2022-05-08 00:00:00|32828.6|32804.6|32827.7|32803.7|32828.6|32804.6|32827.7|32803.7|0
1651971600000|2022-05-08 01:00:00|32825.3|32801.3|32823.3|32799.3|32825.3|32801.3|32823.3|32799.3|0
1651975200000|2022-05-08 02:00:00|32822.5|32798.5|32822.5|32798.5|32822.5|32798.5|32822.5|32798.5|0
1651978800000|2022-05-08 03:00:00|32821.5|32797.5|32821.5|32797.5|32821.5|32797.5|32821.5|32797.5|0
1651986000000|2022-05-08 05:00:00|32820.7|32796.7|32820.7|32796.7|32820.7|32796.7|32820.7|32796.7|0
1651989600000|2022-05-08 06:00:00|32815.3|32791.3|32812.5|32788.5|32816.1|32792.1|32812.5|32788.5|0
1651993200000|2022-05-08 07:00:00|32813.3|32789.3|32770.2|32746.2|32813.3|32789.3|32768.5|32744.5|0
1651996800000|2022-05-08 08:00:00|32770.4|32746.4|32770.7|32746.7|32770.7|32746.7|32770.4|32746.4|0
1652000400000|2022-05-08 09:00:00|32770.5|32746.5|32776.2|32752.2|32776.2|32752.2|32766.8|32742.8|0
1652004000000|2022-05-08 10:00:00|32775.8|32751.8|32775.9|32751.9|32775.9|32751.9|32775.8|32751.8|0
1652007600000|2022-05-08 11:00:00|32776.7|32752.7|32777.3|32753.3|32777.5|32753.5|32776.7|32752.7|0
1652011200000|2022-05-08 12:00:00|32776.9|32752.9|32776.9|32752.9|32776.9|32752.9|32776.9|32752.9|0
1652014800000|2022-05-08 13:00:00|32777.1|32753.1|32777.4|32753.4|32777.4|32753.4|32777.1|32753.1|0
1652018400000|2022-05-08 14:00:00|32776.6|32752.6|32776.9|32752.9|32776.9|32752.9|32776.6|32752.6|0
1652022000000|2022-05-08 15:00:00|32776.8|32752.8|32760.8|32736.8|32777.1|32753.1|32760.6|32736.6|0
1652025600000|2022-05-08 16:00:00|32749.1|32725.1|32728.9|32704.9|32749.1|32725.1|32728.9|32704.9|0
1652029200000|2022-05-08 17:00:00|32728.1|32704.1|32712.2|32688.2|32733.2|32709.2|32707.7|32683.7|0
1652032800000|2022-05-08 18:00:00|32712.3|32688.3|32708.3|32684.3|32712.3|32688.3|32695.7|32671.7|0
1652036400000|2022-05-08 19:00:00|32710.8|32686.8|32737|32713|32737.5|32713.5|32706.2|32682.2|0
1652040000000|2022-05-08 20:00:00|32736.2|32712.2|32713.9|32689.9|32737.9|32713.9|32713.7|32689.7|0
1652043600000|2022-05-08 21:00:00|32717.8|32693.8|32737.8|32713.8|32737.8|32713.8|32717.7|32693.7|0
1652047200000|2022-05-08 22:00:00|32841.3|32817.3|32727.4|32703.4|32841.3|32817.3|32654.4|32630.4|0
1652050800000|2022-05-08 23:00:00|32726.4|32702.4|32602.4|32578.4|32734.9|32710.9|32573.9|32549.9|0
1652054400000|2022-05-09 00:00:00|32601.9|32577.9|32516.4|32492.4|32625.9|32601.9|32512.9|32488.9|0
1652058000000|2022-05-09 01:00:00|32516.9|32492.9|32531.9|32507.9|32545.4|32521.4|32440.9|32416.9|0
1652061600000|2022-05-09 02:00:00|32532.4|32508.4|32538.9|32514.9|32542.9|32518.9|32498.4|32474.4|0
1652065200000|2022-05-09 03:00:00|32540.4|32516.4|32592.9|32568.9|32607.9|32583.9|32533.4|32509.4|0
1652068800000|2022-05-09 04:00:00|32591.9|32567.9|32569.4|32545.4|32600.9|32576.9|32563.9|32539.9|0
1652072400000|2022-05-09 05:00:00|32570.4|32546.4|32535.9|32511.9|32604.9|32580.9|32533.9|32509.9|0
1652076000000|2022-05-09 06:00:00|32535.4|32511.4|32630.4|32606.4|32657.9|32633.9|32533.9|32509.9|0
1652079600000|2022-05-09 07:00:00|32629.9|32605.9|32570.4|32546.4|32717.4|32693.4|32556.9|32532.9|0
1652083200000|2022-05-09 08:00:00|32570.9|32546.9|32536.9|32512.9|32587.4|32563.4|32433.4|32409.4|0
1652086800000|2022-05-09 09:00:00|32536.4|32512.4|32501.9|32477.9|32572.9|32548.9|32448.9|32424.9|0
1652090400000|2022-05-09 10:00:00|32502.9|32478.9|32374.9|32350.9|32510.4|32486.4|32332.4|32308.4|0
1652094000000|2022-05-09 11:00:00|32383.4|32359.4|32485.9|32461.9|32497.9|32473.9|32334.9|32310.9|0
1652097600000|2022-05-09 12:00:00|32484.4|32460.4|32506.9|32482.9|32553.4|32529.4|32434.4|32410.4|0
1652101200000|2022-05-09 13:00:00|32508.4|32484.4|32575.9|32551.9|32622.4|32598.4|32392.4|32368.4|0
1652104800000|2022-05-09 14:00:00|32582.4|32558.4|32350.4|32326.4|32629.4|32605.4|32349.9|32325.9|0
1652108400000|2022-05-09 15:00:00|32336.9|32312.9|32423.4|32399.4|32462.4|32438.4|32257.4|32233.4|0
1652112000000|2022-05-09 16:00:00|32417.9|32393.9|32393.7|32369.7|32584.4|32560.4|32349.4|32325.4|0
1652115600000|2022-05-09 17:00:00|32391.2|32367.2|32436.2|32412.2|32508.2|32484.2|32333.2|32309.2|0
1652119200000|2022-05-09 18:00:00|32434.2|32410.2|32489.2|32465.2|32517.2|32493.2|32329.2|32305.2|0
1652122800000|2022-05-09 19:00:00|32496.7|32472.7|32276.3|32252.3|32586.7|32562.7|32132.3|32108.3|0
1652126400000|2022-05-09 20:00:00|32258.8|32234.8|32279.8|32255.8|32357.3|32333.3|32250.3|32226.3|0
1652130000000|2022-05-09 21:00:00|32277.6|32253.6|32296.7|32272.7|32300.7|32276.7|32270.2|32246.2|0
1652133600000|2022-05-09 22:00:00|32313.3|32289.3|32354.3|32330.3|32372.3|32348.3|32302.3|32278.3|0
1652137200000|2022-05-09 23:00:00|32354.8|32330.8|32357.3|32333.3|32363.3|32339.3|32293.8|32269.8|0
1652140800000|2022-05-10 00:00:00|32356.3|32332.3|32145.8|32121.8|32359.3|32335.3|32077.8|32053.8|0
1652144400000|2022-05-10 01:00:00|32146.8|32122.8|32298.8|32274.8|32322.8|32298.8|32115.8|32091.8|0
1652148000000|2022-05-10 02:00:00|32300.8|32276.8|32353.3|32329.3|32388.3|32364.3|32279.8|32255.8|0
1652151600000|2022-05-10 03:00:00|32356.3|32332.3|32392.8|32368.8|32393.3|32369.3|32319.8|32295.8|0
1652155200000|2022-05-10 04:00:00|32390.8|32366.8|32390.3|32366.3|32404.8|32380.8|32376.8|32352.8|0
1652158800000|2022-05-10 05:00:00|32389.8|32365.8|32403.3|32379.3|32461.8|32437.8|32375.3|32351.3|0
1652162400000|2022-05-10 06:00:00|32400.8|32376.8|32519.8|32495.8|32541.3|32517.3|32383.8|32359.8|0
1652166000000|2022-05-10 07:00:00|32528.8|32504.8|32426.3|32402.3|32537.8|32513.8|32413.8|32389.8|0
1652169600000|2022-05-10 08:00:00|32422.8|32398.8|32555.3|32531.3|32561.3|32537.3|32404.3|32380.3|0
1652173200000|2022-05-10 09:00:00|32556.3|32532.3|32471.8|32447.8|32588.8|32564.8|32461.3|32437.3|0
1652176800000|2022-05-10 10:00:00|32473.3|32449.3|32466.3|32442.3|32547.8|32523.8|32454.8|32430.8|0
1652180400000|2022-05-10 11:00:00|32462.3|32438.3|32458.8|32434.8|32487.8|32463.8|32399.3|32375.3|0
1652184000000|2022-05-10 12:00:00|32459.8|32435.8|32596.8|32572.8|32612.8|32588.8|32456.8|32432.8|0
1652187600000|2022-05-10 13:00:00|32598.8|32574.8|32630.8|32606.8|32753.3|32729.3|32536.3|32512.3|0
1652191200000|2022-05-10 14:00:00|32624.3|32600.3|32284.4|32260.4|32648.3|32624.3|32214.4|32190.4|0
1652194800000|2022-05-10 15:00:00|32280.9|32256.9|32111.4|32087.4|32341.9|32317.9|32021.9|31997.9|0
1652198400000|2022-05-10 16:00:00|32113.9|32089.9|31977.2|31953.2|32172.9|32148.9|31901.4|31877.4|0
1652202000000|2022-05-10 17:00:00|31976.2|31952.2|32430.2|32406.2|32431.7|32407.7|31958.2|31934.2|0
1652205600000|2022-05-10 18:00:00|32431.7|32407.7|32284.2|32260.2|32443.7|32419.7|32196.2|32172.2|0
1652209200000|2022-05-10 19:00:00|32292.2|32268.2|32181.4|32157.4|32394.2|32370.2|32079.9|32055.9|0
1652212800000|2022-05-10 20:00:00|32174.9|32150.9|32147.9|32123.9|32202.9|32178.9|32115.4|32091.4|0
1652216400000|2022-05-10 21:00:00|32146.4|32122.4|32146.1|32122.1|32150.9|32126.9|32138.6|32114.6|0
1652220000000|2022-05-10 22:00:00|32133.9|32109.9|32177.4|32153.4|32184.9|32160.9|32123.9|32099.9|0
1652223600000|2022-05-10 23:00:00|32176.9|32152.9|32148.4|32124.4|32190.9|32166.9|32110.4|32086.4|0
1652227200000|2022-05-11 00:00:00|32147.9|32123.9|32151.4|32127.4|32221.4|32197.4|32116.9|32092.9|0
1652230800000|2022-05-11 01:00:00|32154.4|32130.4|32227.9|32203.9|32242.9|32218.9|32123.9|32099.9|0
1652234400000|2022-05-11 02:00:00|32227.4|32203.4|32246.9|32222.9|32267.4|32243.4|32216.4|32192.4|0
1652238000000|2022-05-11 03:00:00|32247.4|32223.4|32253.4|32229.4|32267.9|32243.9|32230.9|32206.9|0
1652241600000|2022-05-11 04:00:00|32252.9|32228.9|32260.4|32236.4|32262.9|32238.9|32236.9|32212.9|0
1652245200000|2022-05-11 05:00:00|32260.9|32236.9|32250.9|32226.9|32274.4|32250.4|32236.4|32212.4|0
1652248800000|2022-05-11 06:00:00|32248.4|32224.4|32243.9|32219.9|32299.4|32275.4|32219.9|32195.9|0
1652252400000|2022-05-11 07:00:00|32249.4|32225.4|32244.9|32220.9|32288.9|32264.9|32186.4|32162.4|0
1652256000000|2022-05-11 08:00:00|32245.4|32221.4|32465.9|32441.9|32477.4|32453.4|32236.4|32212.4|0
1652259600000|2022-05-11 09:00:00|32465.4|32441.4|32462.4|32438.4|32502.9|32478.9|32443.4|32419.4|0
1652263200000|2022-05-11 10:00:00|32464.9|32440.9|32450.4|32426.4|32481.4|32457.4|32409.4|32385.4|0
1652266800000|2022-05-11 11:00:00|32448.9|32424.9|32489.9|32465.9|32527.9|32503.9|32448.9|32424.9|0
1652270400000|2022-05-11 12:00:00|32492.4|32468.4|31966.9|31942.9|32494.9|32470.9|31933.4|31909.4|0
1652274000000|2022-05-11 13:00:00|31970.4|31946.4|32442.9|32418.9|32458.4|32434.4|31954.4|31930.4|0
1652277600000|2022-05-11 14:00:00|32432.9|32408.9|32432.9|32408.9|32593.9|32569.9|32289.9|32265.9|0
1652281200000|2022-05-11 15:00:00|32437.4|32413.4|32427.9|32403.9|32573.9|32549.9|32291.9|32267.9|0
1652284800000|2022-05-11 16:00:00|32426.9|32402.9|32099.4|32075.4|32426.9|32402.9|32088.9|32064.9|0
1652288400000|2022-05-11 17:00:00|32095.4|32071.4|31870.9|31846.9|32102.4|32078.4|31850.9|31826.9|0
1652292000000|2022-05-11 18:00:00|31873.4|31849.4|32020.4|31996.4|32203.9|32179.9|31870.9|31846.9|0
1652295600000|2022-05-11 19:00:00|32018.4|31994.4|31853.7|31829.7|32066.9|32042.9|31813.2|31789.2|0
1652299200000|2022-05-11 20:00:00|31846.8|31822.8|31922.8|31898.8|31960.3|31936.3|31820.8|31796.8|0
1652302800000|2022-05-11 21:00:00|31919|31895|31908.1|31884.1|31922.9|31898.9|31877.8|31853.8|0
1652306400000|2022-05-11 22:00:00|31903.8|31879.8|31905.3|31881.3|31917.8|31893.8|31820.8|31796.8|0
1652310000000|2022-05-11 23:00:00|31910.3|31886.3|31920.8|31896.8|31948.3|31924.3|31867.3|31843.3|0
1652313600000|2022-05-12 00:00:00|31917.3|31893.3|31949.3|31925.3|31967.3|31943.3|31764.8|31740.8|0
1652317200000|2022-05-12 01:00:00|31948.8|31924.8|31950.8|31926.8|31979.8|31955.8|31883.3|31859.3|0
1652320800000|2022-05-12 02:00:00|31949.8|31925.8|31904.8|31880.8|31964.8|31940.8|31864.3|31840.3|0
1652324400000|2022-05-12 03:00:00|31905.3|31881.3|31896.3|31872.3|31920.3|31896.3|31870.3|31846.3|0
1652328000000|2022-05-12 04:00:00|31897.3|31873.3|31820.8|31796.8|31908.3|31884.3|31809.3|31785.3|0
1652331600000|2022-05-12 05:00:00|31821.8|31797.8|31694.3|31670.3|31851.8|31827.8|31690.3|31666.3|0
1652335200000|2022-05-12 06:00:00|31692.8|31668.8|31714.8|31690.8|31794.8|31770.8|31681.3|31657.3|0
1652338800000|2022-05-12 07:00:00|31718.8|31694.8|31812.3|31788.3|31881.3|31857.3|31628.3|31604.3|0
1652342400000|2022-05-12 08:00:00|31822.3|31798.3|31677.8|31653.8|31828.8|31804.8|31621.8|31597.8|0
1652346000000|2022-05-12 09:00:00|31679.3|31655.3|31640.3|31616.3|31698.3|31674.3|31578.3|31554.3|0
1652349600000|2022-05-12 10:00:00|31640.8|31616.8|31730.3|31706.3|31748.3|31724.3|31625.8|31601.8|0
1652353200000|2022-05-12 11:00:00|31739.8|31715.8|31590.3|31566.3|31817.3|31793.3|31552.8|31528.8|0
1652356800000|2022-05-12 12:00:00|31583.3|31559.3|31691.3|31667.3|31734.3|31710.3|31579.3|31555.3|0
1652360400000|2022-05-12 13:00:00|31694.3|31670.3|31602.8|31578.8|31774.3|31750.3|31494.8|31470.8|0
1652364000000|2022-05-12 14:00:00|31587.8|31563.8|31796.2|31772.2|31854.2|31830.2|31534.3|31510.3|0
1652367600000|2022-05-12 15:00:00|31804.2|31780.2|31489.2|31465.2|31921.2|31897.2|31484.7|31460.7|0
1652371200000|2022-05-12 16:00:00|31489.7|31465.7|31604.3|31580.3|31731.8|31707.8|31475.2|31451.2|0
1652374800000|2022-05-12 17:00:00|31596.3|31572.3|31381.3|31357.3|31639.3|31615.3|31342.3|31318.3|0
1652378400000|2022-05-12 18:00:00|31386.3|31362.3|31275.8|31251.8|31443.3|31419.3|31238.3|31214.3|0
1652382000000|2022-05-12 19:00:00|31273.3|31249.3|31747.8|31723.8|31766.8|31742.8|31244.3|31220.3|0
1652385600000|2022-05-12 20:00:00|31752.8|31728.8|31628.8|31604.8|31764.8|31740.8|31590.3|31566.3|0
1652389200000|2022-05-12 21:00:00|31631.1|31607.1|31675.3|31651.3|31676.4|31652.4|31631.1|31607.1|0
1652392800000|2022-05-12 22:00:00|31665.8|31641.8|31699.8|31675.8|31712.8|31688.8|31656.3|31632.3|0
1652396400000|2022-05-12 23:00:00|31700.8|31676.8|31811.3|31787.3|31835.3|31811.3|31696.8|31672.8|0
1652400000000|2022-05-13 00:00:00|31809.8|31785.8|31878.3|31854.3|31885.3|31861.3|31773.8|31749.8|0
1652403600000|2022-05-13 01:00:00|31878.8|31854.8|31922.3|31898.3|31951.8|31927.8|31865.8|31841.8|0
1652407200000|2022-05-13 02:00:00|31922.8|31898.8|31927.3|31903.3|31941.8|31917.8|31909.8|31885.8|0
1652410800000|2022-05-13 03:00:00|31926.8|31902.8|31998.8|31974.8|32048.8|32024.8|31921.3|31897.3|0
1652414400000|2022-05-13 04:00:00|31998.3|31974.3|31991.8|31967.8|32004.3|31980.3|31955.3|31931.3|0
1652418000000|2022-05-13 05:00:00|31993.3|31969.3|31995.3|31971.3|32026.8|32002.8|31975.3|31951.3|0
1652421600000|2022-05-13 06:00:00|31992.3|31968.3|31940.8|31916.8|32009.8|31985.8|31899.8|31875.8|0
1652425200000|2022-05-13 07:00:00|31934.3|31910.3|31956.3|31932.3|32029.3|32005.3|31871.3|31847.3|0
1652428800000|2022-05-13 08:00:00|31955.3|31931.3|31982.3|31958.3|32017.3|31993.3|31942.3|31918.3|0
1652432400000|2022-05-13 09:00:00|31982.8|31958.8|31933.3|31909.3|32023.8|31999.8|31920.8|31896.8|0
1652436000000|2022-05-13 10:00:00|31932.3|31908.3|31990.3|31966.3|31996.8|31972.8|31920.8|31896.8|0
1652439600000|2022-05-13 11:00:00|31986.3|31962.3|32075.3|32051.3|32085.3|32061.3|31957.8|31933.8|0
1652443200000|2022-05-13 12:00:00|32077.8|32053.8|32061.8|32037.8|32099.3|32075.3|32038.3|32014.3|0
1652446800000|2022-05-13 13:00:00|32063.8|32039.8|32032.8|32008.8|32067.8|32043.8|31921.8|31897.8|0
1652450400000|2022-05-13 14:00:00|32034.8|32010.8|32204.4|32180.4|32260.3|32236.3|32022.3|31998.3|0
1652454000000|2022-05-13 15:00:00|32203.9|32179.9|32203.9|32179.9|32259.9|32235.9|32161.4|32137.4|0
1652457600000|2022-05-13 16:00:00|32207.4|32183.4|32170.4|32146.4|32292.4|32268.4|32097.4|32073.4|0
1652461200000|2022-05-13 17:00:00|32171.9|32147.9|32014.9|31990.9|32199.9|32175.9|31992.9|31968.9|0
1652464800000|2022-05-13 18:00:00|32012.4|31988.4|32109.5|32085.5|32111|32087|31872.4|31848.4|0
1652468400000|2022-05-13 19:00:00|32113.5|32089.5|32214.3|32190.3|32258.8|32234.8|32095.8|32071.8|0
1652472000000|2022-05-13 20:00:00|32200|32176|32158.3|32134.3|32213.5|32189.5|32143|32119|0
1652508000000|2022-05-14 06:00:00|32147.5|32123.5|32112.5|32088.5|32147.5|32123.5|32112.5|32088.5|0
1652511600000|2022-05-14 07:00:00|32109.5|32085.5|32120.7|32096.7|32120.7|32096.7|32099.8|32075.8|0
1652515200000|2022-05-14 08:00:00|32122|32098|32121.9|32097.9|32135.2|32111.2|32121.9|32097.9|0
1652518800000|2022-05-14 09:00:00|32123.9|32099.9|32137.7|32113.7|32137.7|32113.7|32123.9|32099.9|0
1652522400000|2022-05-14 10:00:00|32136.4|32112.4|32088.4|32064.4|32142.8|32118.8|32088.4|32064.4|0
1652526000000|2022-05-14 11:00:00|32084.4|32060.4|32071.3|32047.3|32084.4|32060.4|32048|32024|0
1652529600000|2022-05-14 12:00:00|32071.1|32047.1|32092.4|32068.4|32092.4|32068.4|32071.1|32047.1|0
1652533200000|2022-05-14 13:00:00|32092.5|32068.5|32064.6|32040.6|32092.5|32068.5|32064.6|32040.6|0
1652536800000|2022-05-14 14:00:00|32062.6|32038.6|32053.9|32029.9|32065.2|32041.2|32053.6|32029.6|0
1652540400000|2022-05-14 15:00:00|32054|32030|32056.2|32032.2|32056.4|32032.4|32054|32030|0
1652544000000|2022-05-14 16:00:00|32058.6|32034.6|32063.5|32039.5|32063.5|32039.5|32058.6|32034.6|0
1652547600000|2022-05-14 17:00:00|32075.1|32051.1|32108.5|32084.5|32110.2|32086.2|32075.1|32051.1|0
1652551200000|2022-05-14 18:00:00|32107.8|32083.8|32113.1|32089.1|32123.3|32099.3|32107.8|32083.8|0
1652554800000|2022-05-14 19:00:00|32114.6|32090.6|32113.1|32089.1|32114.6|32090.6|32113.1|32089.1|0
1652558400000|2022-05-14 20:00:00|32113.8|32089.8|32113.8|32089.8|32113.8|32089.8|32113.8|32089.8|0
1652572800000|2022-05-15 00:00:00|32113.7|32089.7|32112.7|32088.7|32113.7|32089.7|32112.7|32088.7|0
1652576400000|2022-05-15 01:00:00|32112.8|32088.8|32112.8|32088.8|32112.8|32088.8|32112.8|32088.8|0
1652583600000|2022-05-15 03:00:00|32114.1|32090.1|32114.1|32090.1|32114.1|32090.1|32114.1|32090.1|0
1652598000000|2022-05-15 07:00:00|32107.6|32083.6|32096.5|32072.5|32107.6|32083.6|32085.8|32061.8|0
1652601600000|2022-05-15 08:00:00|32084.5|32060.5|32085.8|32061.8|32085.8|32061.8|32084.5|32060.5|0
1652605200000|2022-05-15 09:00:00|32078.1|32054.1|32085.5|32061.5|32085.5|32061.5|32075.7|32051.7|0
1652608800000|2022-05-15 10:00:00|32084.2|32060.2|32085.8|32061.8|32085.8|32061.8|32084.2|32060.2|0
1652612400000|2022-05-15 11:00:00|32097.5|32073.5|32117.5|32093.5|32117.5|32093.5|32097.5|32073.5|0
1652616000000|2022-05-15 12:00:00|32119.4|32095.4|32111.4|32087.4|32119.4|32095.4|32111.4|32087.4|0
1652619600000|2022-05-15 13:00:00|32112.2|32088.2|32112.5|32088.5|32112.5|32088.5|32112.2|32088.2|0
1652623200000|2022-05-15 14:00:00|32111.8|32087.8|32103.5|32079.5|32111.8|32087.8|32103.4|32079.4|0
1652626800000|2022-05-15 15:00:00|32103.9|32079.9|32108.2|32084.2|32108.2|32084.2|32103.9|32079.9|0
1652634000000|2022-05-15 17:00:00|32107.9|32083.9|32108.3|32084.3|32108.3|32084.3|32107.9|32083.9|0
1652637600000|2022-05-15 18:00:00|32108.7|32084.7|32108.9|32084.9|32108.9|32084.9|32108.7|32084.7|0
1652641200000|2022-05-15 19:00:00|32109.7|32085.7|32109.5|32085.5|32110.5|32086.5|32109.5|32085.5|0
1652644800000|2022-05-15 20:00:00|32110.9|32086.9|32125.8|32101.8|32133.9|32109.9|32109.7|32085.7|0
1652648400000|2022-05-15 21:00:00|32132.3|32108.3|32131|32107|32132.3|32108.3|32131|32107|0
1652652000000|2022-05-15 22:00:00|32158.1|32134.1|32291|32267|32319|32295|32158.1|32134.1|0
1652655600000|2022-05-15 23:00:00|32292|32268|32304.5|32280.5|32336|32312|32263.5|32239.5|0
1652659200000|2022-05-16 00:00:00|32302.5|32278.5|32255|32231|32309.5|32285.5|32220|32196|0
1652662800000|2022-05-16 01:00:00|32256|32232|32129|32105|32286|32262|32116.5|32092.5|0
1652666400000|2022-05-16 02:00:00|32129.5|32105.5|32042.5|32018.5|32129.5|32105.5|31962.5|31938.5|0
1652670000000|2022-05-16 03:00:00|32043|32019|32021|31997|32057.5|32033.5|31961|31937|0
1652673600000|2022-05-16 04:00:00|32024.5|32000.5|32074|32050|32081|32057|32013|31989|0
1652677200000|2022-05-16 05:00:00|32074.5|32050.5|32077.5|32053.5|32106.5|32082.5|32053.5|32029.5|0
1652680800000|2022-05-16 06:00:00|32079.5|32055.5|32037.5|32013.5|32085.5|32061.5|31989.5|31965.5|0
1652684400000|2022-05-16 07:00:00|32034|32010|32079|32055|32119|32095|31976.5|31952.5|0
1652688000000|2022-05-16 08:00:00|32080.5|32056.5|32217|32193|32219.5|32195.5|32080.5|32056.5|0
1652691600000|2022-05-16 09:00:00|32217.5|32193.5|32124.5|32100.5|32227|32203|32115|32091|0
1652695200000|2022-05-16 10:00:00|32125.5|32101.5|32145|32121|32176.5|32152.5|32125.5|32101.5|0
1652698800000|2022-05-16 11:00:00|32149.5|32125.5|32165.5|32141.5|32186.5|32162.5|32128.5|32104.5|0
1652702400000|2022-05-16 12:00:00|32166|32142|32187|32163|32270.5|32246.5|32145.5|32121.5|0
1652706000000|2022-05-16 13:00:00|32186.5|32162.5|32014.5|31990.5|32209|32185|31946|31922|0
1652709600000|2022-05-16 14:00:00|32023|31999|32051.2|32027.2|32212.7|32188.7|31963.5|31939.5|0
1652713200000|2022-05-16 15:00:00|32046.7|32022.7|32260.2|32236.2|32275.2|32251.2|32008.2|31984.2|0
1652716800000|2022-05-16 16:00:00|32263.2|32239.2|32192.1|32168.1|32291.2|32267.2|32154.6|32130.6|0
1652720400000|2022-05-16 17:00:00|32189.6|32165.6|32372.1|32348.1|32426.1|32402.1|32161.6|32137.6|0
1652724000000|2022-05-16 18:00:00|32379.1|32355.1|32447.6|32423.6|32527.1|32503.1|32347.6|32323.6|0
1652727600000|2022-05-16 19:00:00|32448.1|32424.1|32253.8|32229.8|32475.1|32451.1|32189.3|32165.3|0
1652731200000|2022-05-16 20:00:00|32257.3|32233.3|32206.1|32182.1|32263.8|32239.8|32199.8|32175.8|0
1652734800000|2022-05-16 21:00:00|32206|32182|32207.6|32183.6|32214.9|32190.9|32197.1|32173.1|0
1652738400000|2022-05-16 22:00:00|32205.8|32181.8|32234.8|32210.8|32247.3|32223.3|32205.8|32181.8|0
1652742000000|2022-05-16 23:00:00|32238.3|32214.3|32254.3|32230.3|32258.8|32234.8|32208.8|32184.8|0
1652745600000|2022-05-17 00:00:00|32253.8|32229.8|32275.8|32251.8|32324.3|32300.3|32218.3|32194.3|0
1652749200000|2022-05-17 01:00:00|32275.3|32251.3|32347.8|32323.8|32351.8|32327.8|32263.8|32239.8|0
1652752800000|2022-05-17 02:00:00|32347.3|32323.3|32286.3|32262.3|32348.3|32324.3|32278.3|32254.3|0
1652756400000|2022-05-17 03:00:00|32287.3|32263.3|32302.3|32278.3|32315.8|32291.8|32281.3|32257.3|0
1652760000000|2022-05-17 04:00:00|32303.3|32279.3|32317.3|32293.3|32329.8|32305.8|32301.8|32277.8|0
1652763600000|2022-05-17 05:00:00|32318.3|32294.3|32349.8|32325.8|32361.3|32337.3|32306.3|32282.3|0
1652767200000|2022-05-17 06:00:00|32348.3|32324.3|32374.3|32350.3|32374.3|32350.3|32331.3|32307.3|0
1652770800000|2022-05-17 07:00:00|32376.8|32352.8|32443.8|32419.8|32469.3|32445.3|32345.8|32321.8|0
1652774400000|2022-05-17 08:00:00|32440.3|32416.3|32563.8|32539.8|32640.8|32616.8|32437.3|32413.3|0
1652778000000|2022-05-17 09:00:00|32564.8|32540.8|32661.3|32637.3|32669.8|32645.8|32558.8|32534.8|0
1652781600000|2022-05-17 10:00:00|32660.8|32636.8|32683.8|32659.8|32768.8|32744.8|32658.3|32634.3|0
1652785200000|2022-05-17 11:00:00|32678.8|32654.8|32600.3|32576.3|32688.8|32664.8|32597.3|32573.3|0
1652788800000|2022-05-17 12:00:00|32601.3|32577.3|32638.3|32614.3|32656.3|32632.3|32558.8|32534.8|0
1652792400000|2022-05-17 13:00:00|32637.8|32613.8|32550.3|32526.3|32675.8|32651.8|32467.8|32443.8|0
1652796000000|2022-05-17 14:00:00|32555.8|32531.8|32397.3|32373.3|32605.3|32581.3|32315.8|32291.8|0
1652799600000|2022-05-17 15:00:00|32399.8|32375.8|32469|32445|32517|32493|32376.3|32352.3|0
1652803200000|2022-05-17 16:00:00|32473|32449|32567|32543|32599.5|32575.5|32397.5|32373.5|0
1652806800000|2022-05-17 17:00:00|32565|32541|32567|32543|32629.5|32605.5|32514|32490|0
1652810400000|2022-05-17 18:00:00|32566.5|32542.5|32631|32607|32661|32637|32370|32346|0
1652814000000|2022-05-17 19:00:00|32636.5|32612.5|32676.6|32652.6|32699|32675|32580.1|32556.1|0
1652817600000|2022-05-17 20:00:00|32663.1|32639.1|32686.6|32662.6|32700.6|32676.6|32636.1|32612.1|0
1652821200000|2022-05-17 21:00:00|32687.8|32663.8|32689.3|32665.3|32689.6|32665.6|32683.3|32659.3|0
1652824800000|2022-05-17 22:00:00|32705.1|32681.1|32693.6|32669.6|32718.6|32694.6|32689.6|32665.6|0
1652828400000|2022-05-17 23:00:00|32695.1|32671.1|32654.1|32630.1|32703.1|32679.1|32651.6|32627.6|0
1652832000000|2022-05-18 00:00:00|32657.1|32633.1|32653.6|32629.6|32686.6|32662.6|32645.1|32621.1|0
1652835600000|2022-05-18 01:00:00|32654.6|32630.6|32614.6|32590.6|32661.6|32637.6|32584.1|32560.1|0
1652839200000|2022-05-18 02:00:00|32615.1|32591.1|32625.6|32601.6|32644.1|32620.1|32600.6|32576.6|0
1652842800000|2022-05-18 03:00:00|32625.1|32601.1|32581.6|32557.6|32633.6|32609.6|32543.1|32519.1|0
1652846400000|2022-05-18 04:00:00|32580.6|32556.6|32585.1|32561.1|32613.6|32589.6|32570.6|32546.6|0
1652850000000|2022-05-18 05:00:00|32584.6|32560.6|32644.6|32620.6|32650.1|32626.1|32583.6|32559.6|0
1652853600000|2022-05-18 06:00:00|32649.1|32625.1|32582.6|32558.6|32659.1|32635.1|32576.1|32552.1|0
1652857200000|2022-05-18 07:00:00|32586.1|32562.1|32551.6|32527.6|32593.1|32569.1|32520.1|32496.1|0
1652860800000|2022-05-18 08:00:00|32555.1|32531.1|32575.6|32551.6|32591.1|32567.1|32534.6|32510.6|0
1652864400000|2022-05-18 09:00:00|32576.6|32552.6|32641.6|32617.6|32642.6|32618.6|32560.6|32536.6|0
1652868000000|2022-05-18 10:00:00|32644.6|32620.6|32547.1|32523.1|32658.6|32634.6|32539.6|32515.6|0
1652871600000|2022-05-18 11:00:00|32552.1|32528.1|32449.6|32425.6|32559.1|32535.1|32434.6|32410.6|0
1652875200000|2022-05-18 12:00:00|32451.6|32427.6|32372.1|32348.1|32515.6|32491.6|32368.6|32344.6|0
1652878800000|2022-05-18 13:00:00|32373.1|32349.1|32196.6|32172.6|32397.6|32373.6|32182.6|32158.6|0
1652882400000|2022-05-18 14:00:00|32203.6|32179.6|32128.1|32104.1|32235.1|32211.1|32097.6|32073.6|0
1652886000000|2022-05-18 15:00:00|32125.1|32101.1|31874.6|31850.6|32125.1|32101.1|31856.6|31832.6|0
1652889600000|2022-05-18 16:00:00|31873.1|31849.1|31892.9|31868.9|31901.7|31877.7|31795.1|31771.1|0
1652893200000|2022-05-18 17:00:00|31891.9|31867.9|31585.9|31561.9|31891.9|31867.9|31556.4|31532.4|0
1652896800000|2022-05-18 18:00:00|31585.4|31561.4|31506.9|31482.9|31657.4|31633.4|31490.9|31466.9|0
1652900400000|2022-05-18 19:00:00|31500.9|31476.9|31530.1|31506.1|31544.4|31520.4|31399.9|31375.9|0
1652904000000|2022-05-18 20:00:00|31526.6|31502.6|31436.4|31412.4|31532.1|31508.1|31354.1|31330.1|0
1652907600000|2022-05-18 21:00:00|31435|31411|31448.1|31424.1|31456.9|31432.9|31429.7|31405.7|0
1652911200000|2022-05-18 22:00:00|31445.1|31421.1|31464.6|31440.6|31477.6|31453.6|31429.6|31405.6|0
1652914800000|2022-05-18 23:00:00|31464.1|31440.1|31349.6|31325.6|31472.6|31448.6|31348.6|31324.6|0
1652918400000|2022-05-19 00:00:00|31331.6|31307.6|31387.1|31363.1|31431.6|31407.6|31323.6|31299.6|0
1652922000000|2022-05-19 01:00:00|31393.6|31369.6|31383.6|31359.6|31421.1|31397.1|31329.6|31305.6|0
1652925600000|2022-05-19 02:00:00|31379.6|31355.6|31497.1|31473.1|31500.1|31476.1|31374.6|31350.6|0
1652929200000|2022-05-19 03:00:00|31496.1|31472.1|31553.1|31529.1|31574.1|31550.1|31488.1|31464.1|0
1652932800000|2022-05-19 04:00:00|31554.1|31530.1|31550.6|31526.6|31569.6|31545.6|31531.1|31507.1|0
1652936400000|2022-05-19 05:00:00|31552.1|31528.1|31465.6|31441.6|31570.1|31546.1|31437.1|31413.1|0
1652940000000|2022-05-19 06:00:00|31462.6|31438.6|31440.1|31416.1|31501.6|31477.6|31425.6|31401.6|0
1652943600000|2022-05-19 07:00:00|31441.6|31417.6|31278.6|31254.6|31452.6|31428.6|31134.1|31110.1|0
1652947200000|2022-05-19 08:00:00|31278.1|31254.1|31088.1|31064.1|31286.6|31262.6|31086.1|31062.1|0
1652950800000|2022-05-19 09:00:00|31087.1|31063.1|31036.1|31012.1|31125.1|31101.1|31012.1|30988.1|0
1652954400000|2022-05-19 10:00:00|31037.6|31013.6|31188.1|31164.1|31192.6|31168.6|31022.6|30998.6|0
1652958000000|2022-05-19 11:00:00|31189.1|31165.1|31256.6|31232.6|31294.6|31270.6|31117.6|31093.6|0
1652961600000|2022-05-19 12:00:00|31257.1|31233.1|31143.6|31119.6|31269.1|31245.1|31103.6|31079.6|0
1652965200000|2022-05-19 13:00:00|31141.1|31117.1|31096.1|31072.1|31376.1|31352.1|31030.1|31006.1|0
1652968800000|2022-05-19 14:00:00|31082.1|31058.1|31151.7|31127.7|31334.7|31310.7|31054.6|31030.6|0
1652972400000|2022-05-19 15:00:00|31149.7|31125.7|31321.7|31297.7|31430.7|31406.7|31090.7|31066.7|0
1652976000000|2022-05-19 16:00:00|31328.7|31304.7|31222.7|31198.7|31407.7|31383.7|31149.2|31125.2|0
1652979600000|2022-05-19 17:00:00|31223.2|31199.2|31404.2|31380.2|31437.2|31413.2|31143.7|31119.7|0
1652983200000|2022-05-19 18:00:00|31409.2|31385.2|31488.2|31464.2|31498.2|31474.2|31278.2|31254.2|0
1652986800000|2022-05-19 19:00:00|31486.2|31462.2|31264|31240|31579.7|31555.7|31226.5|31202.5|0
1652990400000|2022-05-19 20:00:00|31260.5|31236.5|31261.5|31237.5|31287|31263|31213|31189|0
1652994000000|2022-05-19 21:00:00|31269.1|31245.1|31263.6|31239.6|31269.1|31245.1|31254.5|31230.5|0
1652997600000|2022-05-19 22:00:00|31265.5|31241.5|31290.5|31266.5|31327.5|31303.5|31262.5|31238.5|0
1653001200000|2022-05-19 23:00:00|31293|31269|31327|31303|31346.5|31322.5|31268.5|31244.5|0
1653004800000|2022-05-20 00:00:00|31332.5|31308.5|31372|31348|31412.5|31388.5|31326.5|31302.5|0
1653008400000|2022-05-20 01:00:00|31370.5|31346.5|31439.5|31415.5|31477.5|31453.5|31362.5|31338.5|0
1653012000000|2022-05-20 02:00:00|31439|31415|31449.5|31425.5|31454|31430|31372|31348|0
1653015600000|2022-05-20 03:00:00|31448|31424|31417.5|31393.5|31450|31426|31398|31374|0
1653019200000|2022-05-20 04:00:00|31417|31393|31473|31449|31480|31456|31408.5|31384.5|0
1653022800000|2022-05-20 05:00:00|31471.5|31447.5|31460|31436|31489|31465|31435.5|31411.5|0
1653026400000|2022-05-20 06:00:00|31460.5|31436.5|31395.5|31371.5|31483|31459|31361.5|31337.5|0
1653030000000|2022-05-20 07:00:00|31390|31366|31515|31491|31548|31524|31373|31349|0
1653033600000|2022-05-20 08:00:00|31511|31487|31544|31520|31578|31554|31455|31431|0
1653037200000|2022-05-20 09:00:00|31542.5|31518.5|31531|31507|31608|31584|31520.5|31496.5|0
1653040800000|2022-05-20 10:00:00|31530.5|31506.5|31546|31522|31567|31543|31518.5|31494.5|0
1653044400000|2022-05-20 11:00:00|31545.5|31521.5|31544|31520|31582.5|31558.5|31499|31475|0
1653048000000|2022-05-20 12:00:00|31543.5|31519.5|31494|31470|31559.5|31535.5|31453.5|31429.5|0
1653051600000|2022-05-20 13:00:00|31493.5|31469.5|31434.5|31410.5|31543.5|31519.5|31373.5|31349.5|0
1653055200000|2022-05-20 14:00:00|31438|31414|31075.8|31051.8|31469.5|31445.5|31074.3|31050.3|0
1653058800000|2022-05-20 15:00:00|31077.8|31053.8|31043.8|31019.8|31107.8|31083.8|30963.8|30939.8|0
1653062400000|2022-05-20 16:00:00|31041.8|31017.8|30836.8|30812.8|31052.8|31028.8|30776.8|30752.8|0
1653066000000|2022-05-20 17:00:00|30837.8|30813.8|30842.8|30818.8|30887.3|30863.3|30651.8|30627.8|0
1653069600000|2022-05-20 18:00:00|30844.8|30820.8|30875.8|30851.8|30955.8|30931.8|30705.3|30681.3|0
1653073200000|2022-05-20 19:00:00|30876.8|30852.8|31264.6|31240.6|31290.6|31266.6|30779.8|30755.8|0
1653076800000|2022-05-20 20:00:00|31263.6|31239.6|31302.6|31278.6|31313.1|31289.1|31219.1|31195.1|0
1653112800000|2022-05-21 06:00:00|31250.6|31226.6|31250.6|31226.6|31250.6|31226.6|31250.6|31226.6|0
1653116400000|2022-05-21 07:00:00|31259.9|31235.9|31226.2|31202.2|31259.9|31235.9|31225.2|31201.2|0
1653120000000|2022-05-21 08:00:00|31225.9|31201.9|31238.1|31214.1|31238.1|31214.1|31222.3|31198.3|0
1653123600000|2022-05-21 09:00:00|31237.9|31213.9|31238.6|31214.6|31239.5|31215.5|31237.9|31213.9|0
1653127200000|2022-05-21 10:00:00|31239.5|31215.5|31239.1|31215.1|31239.5|31215.5|31239.1|31215.1|0
1653130800000|2022-05-21 11:00:00|31237|31213|31237|31213|31237|31213|31237|31213|0
1653134400000|2022-05-21 12:00:00|31243|31219|31243.6|31219.6|31243.6|31219.6|31237|31213|0
1653138000000|2022-05-21 13:00:00|31236.3|31212.3|31236.3|31212.3|31236.3|31212.3|31236.3|31212.3|0
1653141600000|2022-05-21 14:00:00|31235.1|31211.1|31235.1|31211.1|31235.1|31211.1|31235.1|31211.1|0
1653145200000|2022-05-21 15:00:00|31234.9|31210.9|31235|31211|31235|31211|31234.9|31210.9|0
1653148800000|2022-05-21 16:00:00|31235.4|31211.4|31235.4|31211.4|31235.4|31211.4|31235.4|31211.4|0
1653152400000|2022-05-21 17:00:00|31235.2|31211.2|31235.5|31211.5|31235.5|31211.5|31235.2|31211.2|0
1653156000000|2022-05-21 18:00:00|31236.7|31212.7|31230.2|31206.2|31236.7|31212.7|31229.2|31205.2|0
1653159600000|2022-05-21 19:00:00|31229.5|31205.5|31225.8|31201.8|31229.5|31205.5|31225.8|31201.8|0
1653163200000|2022-05-21 20:00:00|31224.9|31200.9|31222.9|31198.9|31224.9|31200.9|31222.9|31198.9|0
1653166800000|2022-05-21 21:00:00|31222.2|31198.2|31222.2|31198.2|31222.2|31198.2|31222.2|31198.2|0
1653170400000|2022-05-21 22:00:00|31222.6|31198.6|31222.6|31198.6|31222.6|31198.6|31222.5|31198.5|0
1653181200000|2022-05-22 01:00:00|31227.3|31203.3|31227.3|31203.3|31227.3|31203.3|31227.3|31203.3|0
1653192000000|2022-05-22 04:00:00|31226.6|31202.6|31226.4|31202.4|31226.6|31202.6|31226.4|31202.4|0
1653195600000|2022-05-22 05:00:00|31226.3|31202.3|31226.3|31202.3|31226.3|31202.3|31226.3|31202.3|0
1653202800000|2022-05-22 07:00:00|31227.1|31203.1|31227.1|31203.1|31227.1|31203.1|31227.1|31203.1|0
1653206400000|2022-05-22 08:00:00|31226.9|31202.9|31228.4|31204.4|31228.4|31204.4|31226.9|31202.9|0
1653210000000|2022-05-22 09:00:00|31229|31205|31229|31205|31229|31205|31229|31205|0
1653213600000|2022-05-22 10:00:00|31235.4|31211.4|31284.1|31260.1|31286.4|31262.4|31235.4|31211.4|0
1653217200000|2022-05-22 11:00:00|31283.9|31259.9|31290|31266|31301.9|31277.9|31283.7|31259.7|0
1653220800000|2022-05-22 12:00:00|31290.6|31266.6|31291.9|31267.9|31292.2|31268.2|31290.6|31266.6|0
1653224400000|2022-05-22 13:00:00|31296.9|31272.9|31299.4|31275.4|31299.7|31275.7|31296.9|31272.9|0
1653228000000|2022-05-22 14:00:00|31298.7|31274.7|31293.5|31269.5|31299.6|31275.6|31293.5|31269.5|0
1653231600000|2022-05-22 15:00:00|31289.5|31265.5|31289.5|31265.5|31289.5|31265.5|31289.5|31265.5|0
1653235200000|2022-05-22 16:00:00|31285.6|31261.6|31275.4|31251.4|31285.6|31261.6|31266.9|31242.9|0
1653238800000|2022-05-22 17:00:00|31275.2|31251.2|31288.6|31264.6|31288.6|31264.6|31275.2|31251.2|0
1653242400000|2022-05-22 18:00:00|31288.7|31264.7|31290.5|31266.5|31290.5|31266.5|31288.6|31264.6|0
1653246000000|2022-05-22 19:00:00|31286.6|31262.6|31287.7|31263.7|31287.8|31263.8|31285.4|31261.4|0
1653249600000|2022-05-22 20:00:00|31289|31265|31286.8|31262.8|31289.4|31265.4|31286.8|31262.8|0
1653253200000|2022-05-22 21:00:00|31287.2|31263.2|31287.6|31263.6|31287.6|31263.6|31287.2|31263.2|0
1653256800000|2022-05-22 22:00:00|31299.2|31275.2|31446.7|31422.7|31452.7|31428.7|31299.2|31275.2|0
1653260400000|2022-05-22 23:00:00|31445.7|31421.7|31500.7|31476.7|31504.2|31480.2|31445.2|31421.2|0
1653264000000|2022-05-23 00:00:00|31496.7|31472.7|31522.2|31498.2|31537.7|31513.7|31459.2|31435.2|0
1653267600000|2022-05-23 01:00:00|31520.7|31496.7|31475.7|31451.7|31543.2|31519.2|31466.7|31442.7|0
1653271200000|2022-05-23 02:00:00|31474.7|31450.7|31427.2|31403.2|31485.7|31461.7|31392.2|31368.2|0
1653274800000|2022-05-23 03:00:00|31428.2|31404.2|31451.7|31427.7|31467.2|31443.2|31420.7|31396.7|0
1653278400000|2022-05-23 04:00:00|31452.2|31428.2|31459.7|31435.7|31500.2|31476.2|31448.2|31424.2|0
1653282000000|2022-05-23 05:00:00|31460.7|31436.7|31528.7|31504.7|31569.2|31545.2|31446.2|31422.2|0
1653285600000|2022-05-23 06:00:00|31529.2|31505.2|31612.7|31588.7|31619.7|31595.7|31512.2|31488.2|0
1653289200000|2022-05-23 07:00:00|31614.7|31590.7|31549.2|31525.2|31624.2|31600.2|31506.2|31482.2|0
1653292800000|2022-05-23 08:00:00|31547.7|31523.7|31406.2|31382.2|31595.7|31571.7|31366.7|31342.7|0
1653296400000|2022-05-23 09:00:00|31407.7|31383.7|31433.7|31409.7|31490.7|31466.7|31362.2|31338.2|0
1653300000000|2022-05-23 10:00:00|31434.2|31410.2|31612.2|31588.2|31619.7|31595.7|31426.2|31402.2|0
1653303600000|2022-05-23 11:00:00|31609.7|31585.7|31581.7|31557.7|31625.2|31601.2|31520.7|31496.7|0
1653307200000|2022-05-23 12:00:00|31586.2|31562.2|31568.7|31544.7|31629.2|31605.2|31548.2|31524.2|0
1653310800000|2022-05-23 13:00:00|31569.2|31545.2|31606.2|31582.2|31701.2|31677.2|31497.7|31473.7|0
1653314400000|2022-05-23 14:00:00|31609.2|31585.2|31762.6|31738.6|31792.1|31768.1|31491.2|31467.2|0
1653318000000|2022-05-23 15:00:00|31759.1|31735.1|31934.1|31910.1|31977.1|31953.1|31733.1|31709.1|0
1653321600000|2022-05-23 16:00:00|31936.1|31912.1|31888.4|31864.4|31977.6|31953.6|31833.9|31809.9|0
1653325200000|2022-05-23 17:00:00|31889.4|31865.4|31921.4|31897.4|31935.4|31911.4|31763.9|31739.9|0
1653328800000|2022-05-23 18:00:00|31924.4|31900.4|31881.4|31857.4|31970.4|31946.4|31873.4|31849.4|0
1653332400000|2022-05-23 19:00:00|31885.4|31861.4|31893.4|31869.4|31946.4|31922.4|31763.9|31739.9|0
1653336000000|2022-05-23 20:00:00|31899.4|31875.4|31922.2|31898.2|31956.4|31932.4|31890.4|31866.4|0
1653339600000|2022-05-23 21:00:00|31922.5|31898.5|31821.2|31797.2|31926.2|31902.2|31758.9|31734.9|0
1653343200000|2022-05-23 22:00:00|31840.4|31816.4|31795.9|31771.9|31846.4|31822.4|31707.4|31683.4|0
1653346800000|2022-05-23 23:00:00|31799.9|31775.9|31812.4|31788.4|31825.4|31801.4|31764.9|31740.9|0
1653350400000|2022-05-24 00:00:00|31811.4|31787.4|31780.4|31756.4|31827.9|31803.9|31766.4|31742.4|0
1653354000000|2022-05-24 01:00:00|31779.4|31755.4|31778.9|31754.9|31811.4|31787.4|31743.9|31719.9|0
1653357600000|2022-05-24 02:00:00|31779.9|31755.9|31762.9|31738.9|31784.4|31760.4|31739.9|31715.9|0
1653361200000|2022-05-24 03:00:00|31762.4|31738.4|31764.9|31740.9|31769.9|31745.9|31737.9|31713.9|0
1653364800000|2022-05-24 04:00:00|31764.4|31740.4|31717.9|31693.9|31770.4|31746.4|31708.9|31684.9|0
1653368400000|2022-05-24 05:00:00|31714.9|31690.9|31642.4|31618.4|31736.4|31712.4|31629.9|31605.9|0
1653372000000|2022-05-24 06:00:00|31640.9|31616.9|31630.9|31606.9|31676.4|31652.4|31593.9|31569.9|0
1653375600000|2022-05-24 07:00:00|31634.4|31610.4|31643.9|31619.9|31699.4|31675.4|31560.9|31536.9|0
1653379200000|2022-05-24 08:00:00|31641.9|31617.9|31559.9|31535.9|31657.9|31633.9|31550.9|31526.9|0
1653382800000|2022-05-24 09:00:00|31560.4|31536.4|31642.9|31618.9|31658.9|31634.9|31557.4|31533.4|0
1653386400000|2022-05-24 10:00:00|31643.4|31619.4|31662.4|31638.4|31695.4|31671.4|31612.9|31588.9|0
1653390000000|2022-05-24 11:00:00|31665.4|31641.4|31687.4|31663.4|31741.4|31717.4|31665.4|31641.4|0
1653393600000|2022-05-24 12:00:00|31686.9|31662.9|31722.4|31698.4|31746.9|31722.9|31641.9|31617.9|0
1653397200000|2022-05-24 13:00:00|31723.9|31699.9|31703.9|31679.9|31782.4|31758.4|31650.9|31626.9|0
1653400800000|2022-05-24 14:00:00|31700.4|31676.4|31470.1|31446.1|31727.4|31703.4|31373.6|31349.6|0
1653404400000|2022-05-24 15:00:00|31463.1|31439.1|31624.6|31600.6|31674.1|31650.1|31400.6|31376.6|0
1653408000000|2022-05-24 16:00:00|31622.1|31598.1|31645.6|31621.6|31772.6|31748.6|31557.6|31533.6|0
1653411600000|2022-05-24 17:00:00|31644.6|31620.6|31751.1|31727.1|31783.6|31759.6|31542.1|31518.1|0
1653415200000|2022-05-24 18:00:00|31756.1|31732.1|31729.6|31705.6|31888.6|31864.6|31675.6|31651.6|0
1653418800000|2022-05-24 19:00:00|31728.6|31704.6|31959.2|31935.2|32026.2|32002.2|31719.6|31695.6|0
1653422400000|2022-05-24 20:00:00|31953.7|31929.7|31995.3|31971.3|32010.7|31986.7|31926.2|31902.2|0
1653426000000|2022-05-24 21:00:00|31990.3|31966.3|31987.9|31963.9|31996.5|31972.5|31983.3|31959.3|0
1653429600000|2022-05-24 22:00:00|32004.7|31980.7|32042.2|32018.2|32066.2|32042.2|32000.7|31976.7|0
1653433200000|2022-05-24 23:00:00|32042.7|32018.7|32030.2|32006.2|32069.7|32045.7|32018.2|31994.2|0
1653436800000|2022-05-25 00:00:00|32029.2|32005.2|31978.2|31954.2|32029.2|32005.2|31928.2|31904.2|0
1653440400000|2022-05-25 01:00:00|31977.2|31953.2|32010.2|31986.2|32018.2|31994.2|31974.2|31950.2|0
1653444000000|2022-05-25 02:00:00|32010.7|31986.7|32017.2|31993.2|32051.7|32027.7|31993.2|31969.2|0
1653447600000|2022-05-25 03:00:00|32016.7|31992.7|32083.7|32059.7|32097.7|32073.7|32016.2|31992.2|0
1653451200000|2022-05-25 04:00:00|32084.2|32060.2|32050.2|32026.2|32084.7|32060.7|32044.7|32020.7|0
1653454800000|2022-05-25 05:00:00|32050.7|32026.7|32033.7|32009.7|32075.2|32051.2|32018.2|31994.2|0
1653458400000|2022-05-25 06:00:00|32033.2|32009.2|32081.7|32057.7|32085.2|32061.2|31962.2|31938.2|0
1653462000000|2022-05-25 07:00:00|32079.7|32055.7|31972.2|31948.2|32081.2|32057.2|31965.7|31941.7|0
1653465600000|2022-05-25 08:00:00|31970.2|31946.2|31910.7|31886.7|31982.2|31958.2|31882.7|31858.7|0
1653469200000|2022-05-25 09:00:00|31909.7|31885.7|31938.2|31914.2|31949.2|31925.2|31845.2|31821.2|0
1653472800000|2022-05-25 10:00:00|31936.2|31912.2|31851.2|31827.2|31959.2|31935.2|31847.7|31823.7|0
1653476400000|2022-05-25 11:00:00|31850.2|31826.2|31810.2|31786.2|31886.7|31862.7|31758.7|31734.7|0
1653480000000|2022-05-25 12:00:00|31809.7|31785.7|31823.2|31799.2|31830.7|31806.7|31745.2|31721.2|0
1653483600000|2022-05-25 13:00:00|31818.7|31794.7|31968.2|31944.2|32010.7|31986.7|31769.7|31745.7|0
1653487200000|2022-05-25 14:00:00|31970.7|31946.7|32075.8|32051.8|32162.8|32138.8|31935.2|31911.2|0
1653490800000|2022-05-25 15:00:00|32078.3|32054.3|31977.8|31953.8|32078.8|32054.8|31901.8|31877.8|0
1653494400000|2022-05-25 16:00:00|31978.8|31954.8|31915.4|31891.4|32021.3|31997.3|31813.8|31789.8|0
1653498000000|2022-05-25 17:00:00|31911.9|31887.9|31895.9|31871.9|31953.9|31929.9|31830.4|31806.4|0
1653501600000|2022-05-25 18:00:00|31893.9|31869.9|32130.9|32106.9|32150.4|32126.4|31759.4|31735.4|0
1653505200000|2022-05-25 19:00:00|32134.4|32110.4|32145.8|32121.8|32269.4|32245.4|32071.8|32047.8|0
1653508800000|2022-05-25 20:00:00|32146.3|32122.3|32115.3|32091.3|32153.8|32129.8|32062.3|32038.3|0
1653512400000|2022-05-25 21:00:00|32116.7|32092.7|32126.9|32102.9|32130.3|32106.3|32111.9|32087.9|0
1653516000000|2022-05-25 22:00:00|32137.8|32113.8|32149.3|32125.3|32161.8|32137.8|32117.3|32093.3|0
1653519600000|2022-05-25 23:00:00|32154.3|32130.3|32108.3|32084.3|32166.3|32142.3|32099.3|32075.3|0
1653523200000|2022-05-26 00:00:00|32103.8|32079.8|32239.3|32215.3|32251.3|32227.3|32101.3|32077.3|0
1653526800000|2022-05-26 01:00:00|32241.8|32217.8|32129.8|32105.8|32253.8|32229.8|32121.8|32097.8|0
1653530400000|2022-05-26 02:00:00|32130.3|32106.3|32145.3|32121.3|32178.3|32154.3|32117.8|32093.8|0
1653534000000|2022-05-26 03:00:00|32144.8|32120.8|32146.3|32122.3|32151.8|32127.8|32078.3|32054.3|0
1653537600000|2022-05-26 04:00:00|32146.8|32122.8|32089.3|32065.3|32150.3|32126.3|32082.3|32058.3|0
1653541200000|2022-05-26 05:00:00|32086.3|32062.3|32075.3|32051.3|32118.3|32094.3|32054.8|32030.8|0
1653544800000|2022-05-26 06:00:00|32075.8|32051.8|32108.3|32084.3|32123.8|32099.8|32053.3|32029.3|0
1653548400000|2022-05-26 07:00:00|32109.3|32085.3|32255.3|32231.3|32257.3|32233.3|32107.8|32083.8|0
1653552000000|2022-05-26 08:00:00|32256.3|32232.3|32136.3|32112.3|32258.3|32234.3|32099.3|32075.3|0
1653555600000|2022-05-26 09:00:00|32136.8|32112.8|32230.8|32206.8|32247.8|32223.8|32109.8|32085.8|0
1653559200000|2022-05-26 10:00:00|32229.3|32205.3|32249.3|32225.3|32264.8|32240.8|32183.3|32159.3|0
1653562800000|2022-05-26 11:00:00|32249.8|32225.8|32339.3|32315.3|32380.3|32356.3|32244.3|32220.3|0
1653566400000|2022-05-26 12:00:00|32339.8|32315.8|32338.8|32314.8|32366.3|32342.3|32229.3|32205.3|0
1653570000000|2022-05-26 13:00:00|32337.8|32313.8|32532.3|32508.3|32544.8|32520.8|32265.8|32241.8|0
1653573600000|2022-05-26 14:00:00|32541.3|32517.3|32598.2|32574.2|32615.8|32591.8|32524.8|32500.8|0
1653577200000|2022-05-26 15:00:00|32599.7|32575.7|32622.2|32598.2|32663.7|32639.7|32575.2|32551.2|0
1653580800000|2022-05-26 16:00:00|32620.2|32596.2|32732.7|32708.7|32735.7|32711.7|32614.2|32590.2|0
1653584400000|2022-05-26 17:00:00|32733.7|32709.7|32725.7|32701.7|32788.7|32764.7|32685.2|32661.2|0
1653588000000|2022-05-26 18:00:00|32723.7|32699.7|32730.7|32706.7|32754.7|32730.7|32667.2|32643.2|0
1653591600000|2022-05-26 19:00:00|32728.2|32704.2|32660|32636|32785.5|32761.5|32627.5|32603.5|0
1653595200000|2022-05-26 20:00:00|32659.4|32635.4|32600.9|32576.9|32659.4|32635.4|32585.4|32561.4|0
1653598800000|2022-05-26 21:00:00|32598.6|32574.6|32589|32565|32613.5|32589.5|32587|32563|0
1653602400000|2022-05-26 22:00:00|32581.9|32557.9|32613.9|32589.9|32641.4|32617.4|32577.4|32553.4|0
1653606000000|2022-05-26 23:00:00|32613.4|32589.4|32635.4|32611.4|32649.4|32625.4|32604.4|32580.4|0
1653609600000|2022-05-27 00:00:00|32634.4|32610.4|32579.4|32555.4|32650.4|32626.4|32540.4|32516.4|0
1653613200000|2022-05-27 01:00:00|32578.9|32554.9|32601.4|32577.4|32616.4|32592.4|32567.4|32543.4|0
1653616800000|2022-05-27 02:00:00|32602.4|32578.4|32572.9|32548.9|32613.4|32589.4|32568.4|32544.4|0
1653620400000|2022-05-27 03:00:00|32573.9|32549.9|32586.9|32562.9|32617.4|32593.4|32571.4|32547.4|0
1653624000000|2022-05-27 04:00:00|32587.4|32563.4|32608.9|32584.9|32625.4|32601.4|32585.4|32561.4|0
1653627600000|2022-05-27 05:00:00|32606.9|32582.9|32591.9|32567.9|32619.9|32595.9|32567.9|32543.9|0
1653631200000|2022-05-27 06:00:00|32591.4|32567.4|32641.9|32617.9|32646.4|32622.4|32564.9|32540.9|0
1653634800000|2022-05-27 07:00:00|32639.4|32615.4|32634.9|32610.9|32667.9|32643.9|32603.9|32579.9|0
1653638400000|2022-05-27 08:00:00|32633.4|32609.4|32699.9|32675.9|32719.9|32695.9|32620.4|32596.4|0
1653642000000|2022-05-27 09:00:00|32699.4|32675.4|32734.9|32710.9|32752.4|32728.4|32653.4|32629.4|0
1653645600000|2022-05-27 10:00:00|32735.4|32711.4|32712.4|32688.4|32735.4|32711.4|32667.9|32643.9|0
1653649200000|2022-05-27 11:00:00|32707.4|32683.4|32628.9|32604.9|32707.4|32683.4|32620.9|32596.9|0
1653652800000|2022-05-27 12:00:00|32627.9|32603.9|32772.4|32748.4|32779.9|32755.9|32619.9|32595.9|0
1653656400000|2022-05-27 13:00:00|32776.4|32752.4|32894.9|32870.9|32922.4|32898.4|32689.9|32665.9|0
1653660000000|2022-05-27 14:00:00|32895.9|32871.9|32870.8|32846.8|32946.8|32922.8|32856.9|32832.9|0
1653663600000|2022-05-27 15:00:00|32872.8|32848.8|33004.8|32980.8|33014.3|32990.3|32855.8|32831.8|0
1653667200000|2022-05-27 16:00:00|33006.8|32982.8|33000.5|32976.5|33027.3|33003.3|32975.3|32951.3|0
1653670800000|2022-05-27 17:00:00|33002|32978|32981|32957|33032.5|33008.5|32953.5|32929.5|0
1653674400000|2022-05-27 18:00:00|32982|32958|33042|33018|33044|33020|32966|32942|0
1653678000000|2022-05-27 19:00:00|33042.5|33018.5|33216.4|33192.4|33220.9|33196.9|33036|33012|0
1653681600000|2022-05-27 20:00:00|33205.3|33181.3|33279.8|33255.8|33279.8|33255.8|33190.3|33166.3|0
1653721200000|2022-05-28 07:00:00|33228.9|33204.9|33237.9|33213.9|33248.7|33224.7|33228.3|33204.3|0
1653724800000|2022-05-28 08:00:00|33237.8|33213.8|33229.7|33205.7|33237.8|33213.8|33229.7|33205.7|0
1653735600000|2022-05-28 11:00:00|33227.7|33203.7|33231.5|33207.5|33232.3|33208.3|33226.7|33202.7|0
1653739200000|2022-05-28 12:00:00|33230.1|33206.1|33230.1|33206.1|33230.1|33206.1|33230.1|33206.1|0
1653757200000|2022-05-28 17:00:00|33230.3|33206.3|33230.3|33206.3|33230.3|33206.3|33230.3|33206.3|0
1653778800000|2022-05-28 23:00:00|33236.6|33212.6|33242.9|33218.9|33242.9|33218.9|33236.6|33212.6|0
1653786000000|2022-05-29 01:00:00|33241.4|33217.4|33241.4|33217.4|33241.4|33217.4|33241.4|33217.4|0
1653807600000|2022-05-29 07:00:00|33229.4|33205.4|33217.4|33193.4|33229.4|33205.4|33217.4|33193.4|0
1653811200000|2022-05-29 08:00:00|33217.5|33193.5|33195.1|33171.1|33217.5|33193.5|33193.6|33169.6|0
1653814800000|2022-05-29 09:00:00|33195.3|33171.3|33198.3|33174.3|33198.3|33174.3|33195.3|33171.3|0
1653818400000|2022-05-29 10:00:00|33198.5|33174.5|33198.5|33174.5|33198.5|33174.5|33198.5|33174.5|0
1653822000000|2022-05-29 11:00:00|33197.7|33173.7|33197.5|33173.5|33197.7|33173.7|33197.5|33173.5|0
1653825600000|2022-05-29 12:00:00|33185.5|33161.5|33192.4|33168.4|33196.9|33172.9|33185.5|33161.5|0
1653829200000|2022-05-29 13:00:00|33191.6|33167.6|33191.6|33167.6|33191.6|33167.6|33191.6|33167.6|0
1653836400000|2022-05-29 15:00:00|33191.3|33167.3|33192.3|33168.3|33192.3|33168.3|33191.3|33167.3|0
1653840000000|2022-05-29 16:00:00|33195.7|33171.7|33199.5|33175.5|33199.5|33175.5|33195|33171|0
1653847200000|2022-05-29 18:00:00|33198.7|33174.7|33198.9|33174.9|33198.9|33174.9|33198.7|33174.7|0
1653850800000|2022-05-29 19:00:00|33200|33176|33200|33176|33200|33176|33200|33176|0
1653854400000|2022-05-29 20:00:00|33198.6|33174.6|33198.6|33174.6|33198.6|33174.6|33198.6|33174.6|0
1653858000000|2022-05-29 21:00:00|33200|33176|33207.9|33183.9|33207.9|33183.9|33200|33176|0
1653861600000|2022-05-29 22:00:00|33278|33254|33243.8|33219.8|33278|33254|33208.8|33184.8|0
1653865200000|2022-05-29 23:00:00|33246.8|33222.8|33252.8|33228.8|33293.3|33269.3|33238.8|33214.8|0
1653868800000|2022-05-30 00:00:00|33249.8|33225.8|33253.8|33229.8|33263.3|33239.3|33210.8|33186.8|0
1653872400000|2022-05-30 01:00:00|33252.8|33228.8|33262.8|33238.8|33284.8|33260.8|33228.3|33204.3|0
1653876000000|2022-05-30 02:00:00|33263.3|33239.3|33280.8|33256.8|33305.8|33281.8|33253.3|33229.3|0
1653879600000|2022-05-30 03:00:00|33280.3|33256.3|33257.3|33233.3|33291.8|33267.8|33250.8|33226.8|0
1653883200000|2022-05-30 04:00:00|33257.8|33233.8|33271.8|33247.8|33273.8|33249.8|33245.3|33221.3|0
1653886800000|2022-05-30 05:00:00|33272.8|33248.8|33337.8|33313.8|33343.8|33319.8|33255.8|33231.8|0
1653890400000|2022-05-30 06:00:00|33337.3|33313.3|33379.8|33355.8|33401.3|33377.3|33320.8|33296.8|0
1653894000000|2022-05-30 07:00:00|33383.8|33359.8|33423.3|33399.3|33443.3|33419.3|33368.8|33344.8|0
1653897600000|2022-05-30 08:00:00|33425.3|33401.3|33415.8|33391.8|33466.3|33442.3|33415.3|33391.3|0
1653901200000|2022-05-30 09:00:00|33415.3|33391.3|33460.3|33436.3|33472.8|33448.8|33398.3|33374.3|0
1653904800000|2022-05-30 10:00:00|33460.8|33436.8|33374.3|33350.3|33463.3|33439.3|33344.8|33320.8|0
1653908400000|2022-05-30 11:00:00|33372.8|33348.8|33321.8|33297.8|33379.3|33355.3|33312.8|33288.8|0
1653912000000|2022-05-30 12:00:00|33322.3|33298.3|33353.3|33329.3|33354.3|33330.3|33296.8|33272.8|0
1653915600000|2022-05-30 13:00:00|33352.8|33328.8|33262.3|33238.3|33373.8|33349.8|33240.8|33216.8|0
1653919200000|2022-05-30 14:00:00|33262.8|33238.8|33302.8|33278.8|33310.3|33286.3|33243.8|33219.8|0
1653922800000|2022-05-30 15:00:00|33301.3|33277.3|33318.8|33294.8|33337.3|33313.3|33259.8|33235.8|0
1653926400000|2022-05-30 16:00:00|33321.8|33297.8|33305.8|33281.8|33355.3|33331.3|33271.3|33247.3|0
1653930000000|2022-05-30 17:00:00|33302.9|33278.9|33319.5|33295.5|33323.3|33299.3|33301.8|33277.8|0
1653933600000|2022-05-30 18:00:00|33319.6|33295.6|33331.3|33307.3|33333.8|33309.8|33317.3|33293.3|0
1653937200000|2022-05-30 19:00:00|33331.2|33307.2|33328.7|33304.7|33338.8|33314.8|33320.8|33296.8|0
1653940800000|2022-05-30 20:00:00|33328.6|33304.6|33328.8|33304.8|33330.1|33306.1|33328.6|33304.6|0
1653944400000|2022-05-30 21:00:00|33328.7|33304.7|33327.7|33303.7|33328.8|33304.8|33327.7|33303.7|0
1653948000000|2022-05-30 22:00:00|33311.3|33287.3|33229.8|33205.8|33311.3|33287.3|33193.3|33169.3|0
1653951600000|2022-05-30 23:00:00|33229.3|33205.3|33287.3|33263.3|33301.3|33277.3|33225.3|33201.3|0
1653955200000|2022-05-31 00:00:00|33286.3|33262.3|33197.8|33173.8|33303.3|33279.3|33168.8|33144.8|0
1653958800000|2022-05-31 01:00:00|33197.3|33173.3|33183.8|33159.8|33208.8|33184.8|33128.8|33104.8|0
1653962400000|2022-05-31 02:00:00|33183.3|33159.3|33247.3|33223.3|33247.3|33223.3|33173.3|33149.3|0
1653966000000|2022-05-31 03:00:00|33249.3|33225.3|33222.3|33198.3|33252.8|33228.8|33201.3|33177.3|0
1653969600000|2022-05-31 04:00:00|33221.8|33197.8|33235.3|33211.3|33241.8|33217.8|33207.8|33183.8|0
1653973200000|2022-05-31 05:00:00|33236.3|33212.3|33221.8|33197.8|33265.8|33241.8|33212.3|33188.3|0
1653976800000|2022-05-31 06:00:00|33218.3|33194.3|33125.3|33101.3|33238.3|33214.3|33102.8|33078.8|0
1653980400000|2022-05-31 07:00:00|33126.8|33102.8|33078.3|33054.3|33135.8|33111.8|33041.3|33017.3|0
1653984000000|2022-05-31 08:00:00|33081.8|33057.8|33188.8|33164.8|33250.3|33226.3|33077.3|33053.3|0
1653987600000|2022-05-31 09:00:00|33187.3|33163.3|32990.8|32966.8|33188.8|33164.8|32935.3|32911.3|0
1653991200000|2022-05-31 10:00:00|32988.8|32964.8|33045.8|33021.8|33102.3|33078.3|32945.8|32921.8|0
1653994800000|2022-05-31 11:00:00|33050.8|33026.8|33017.8|32993.8|33119.3|33095.3|32984.3|32960.3|0
1653998400000|2022-05-31 12:00:00|33017.3|32993.3|32948.3|32924.3|33021.3|32997.3|32946.3|32922.3|0
1654002000000|2022-05-31 13:00:00|32949.8|32925.8|32871.8|32847.8|33066.8|33042.8|32762.8|32738.8|0
1654005600000|2022-05-31 14:00:00|32864.8|32840.8|33024.6|33000.6|33054.6|33030.6|32822.3|32798.3|0
1654009200000|2022-05-31 15:00:00|33026.6|33002.6|33137.6|33113.6|33147.1|33123.1|32911.6|32887.6|0
1654012800000|2022-05-31 16:00:00|33138.1|33114.1|33159.5|33135.5|33199.6|33175.6|33051.1|33027.1|0
1654016400000|2022-05-31 17:00:00|33156.5|33132.5|33242|33218|33246|33222|33062.5|33038.5|0
1654020000000|2022-05-31 18:00:00|33239|33215|33023|32999|33254|33230|32979|32955|0
1654023600000|2022-05-31 19:00:00|33021.5|32997.5|33006.3|32982.3|33172.8|33148.8|32954.5|32930.5|0
1654027200000|2022-05-31 20:00:00|33011.8|32987.8|33059.8|33035.8|33072.8|33048.8|32918.3|32894.3|0
1654030800000|2022-05-31 21:00:00|33059|33035|33066.5|33042.5|33070.7|33046.7|33049.9|33025.9|0
1654034400000|2022-05-31 22:00:00|33105.8|33081.8|33123.3|33099.3|33129.3|33105.3|33063.8|33039.8|0
1654038000000|2022-05-31 23:00:00|33123.8|33099.8|33172.8|33148.8|33175.3|33151.3|33101.8|33077.8|0
1654041600000|2022-06-01 00:00:00|33173.8|33149.8|33197.3|33173.3|33208.8|33184.8|33173.8|33149.8|0
1654045200000|2022-06-01 01:00:00|33194.8|33170.8|33217.3|33193.3|33241.8|33217.8|33188.8|33164.8|0
1654048800000|2022-06-01 02:00:00|33217.8|33193.8|33173.8|33149.8|33227.3|33203.3|33169.3|33145.3|0
1654052400000|2022-06-01 03:00:00|33174.3|33150.3|33172.3|33148.3|33179.8|33155.8|33151.3|33127.3|0
1654056000000|2022-06-01 04:00:00|33172.8|33148.8|33180.3|33156.3|33184.3|33160.3|33126.3|33102.3|0
1654059600000|2022-06-01 05:00:00|33179.8|33155.8|33091.3|33067.3|33209.8|33185.8|33065.3|33041.3|0
1654063200000|2022-06-01 06:00:00|33093.3|33069.3|33165.8|33141.8|33173.8|33149.8|33072.8|33048.8|0
1654066800000|2022-06-01 07:00:00|33166.3|33142.3|33147.3|33123.3|33213.8|33189.8|33120.3|33096.3|0
1654070400000|2022-06-01 08:00:00|33147.8|33123.8|33103.8|33079.8|33158.3|33134.3|33063.3|33039.3|0
1654074000000|2022-06-01 09:00:00|33107.8|33083.8|33121.8|33097.8|33166.3|33142.3|33101.8|33077.8|0
1654077600000|2022-06-01 10:00:00|33122.3|33098.3|33079.8|33055.8|33131.8|33107.8|33057.8|33033.8|0
1654081200000|2022-06-01 11:00:00|33083.3|33059.3|33156.3|33132.3|33156.3|33132.3|33079.3|33055.3|0
1654084800000|2022-06-01 12:00:00|33156.8|33132.8|33202.8|33178.8|33232.8|33208.8|33143.8|33119.8|0
1654088400000|2022-06-01 13:00:00|33205.8|33181.8|33088.8|33064.8|33282.3|33258.3|33036.8|33012.8|0
1654092000000|2022-06-01 14:00:00|33090.8|33066.8|32835.5|32811.5|33107.8|33083.8|32758.5|32734.5|0
1654095600000|2022-06-01 15:00:00|32834.5|32810.5|32630|32606|32834.5|32810.5|32613|32589|0
1654099200000|2022-06-01 16:00:00|32628|32604|32656.5|32632.5|32702.5|32678.5|32595|32571|0
1654102800000|2022-06-01 17:00:00|32658.5|32634.5|32799.5|32775.5|32841|32817|32644.5|32620.5|0
1654106400000|2022-06-01 18:00:00|32796|32772|32886|32862|32966|32942|32789.5|32765.5|0
1654110000000|2022-06-01 19:00:00|32886.5|32862.5|32824|32800|32998.5|32974.5|32818.5|32794.5|0
1654113600000|2022-06-01 20:00:00|32820.5|32796.5|32805|32781|32837.5|32813.5|32784.5|32760.5|0
1654117200000|2022-06-01 21:00:00|32807.4|32783.4|32804.4|32780.4|32813.9|32789.9|32796.4|32772.4|0
1654120800000|2022-06-01 22:00:00|32806.5|32782.5|32759|32735|32819|32795|32755|32731|0
1654124400000|2022-06-01 23:00:00|32759.5|32735.5|32742|32718|32784|32760|32731.5|32707.5|0
1654128000000|2022-06-02 00:00:00|32743.5|32719.5|32839.5|32815.5|32859.5|32835.5|32713.5|32689.5|0
1654131600000|2022-06-02 01:00:00|32840.5|32816.5|32829.5|32805.5|32868.5|32844.5|32824.5|32800.5|0
1654135200000|2022-06-02 02:00:00|32828|32804|32816|32792|32858.5|32834.5|32796.5|32772.5|0
1654138800000|2022-06-02 03:00:00|32816.5|32792.5|32811.5|32787.5|32834.5|32810.5|32797.5|32773.5|0
1654142400000|2022-06-02 04:00:00|32811|32787|32836.5|32812.5|32843.5|32819.5|32802|32778|0
1654146000000|2022-06-02 05:00:00|32837|32813|32825|32801|32848|32824|32764|32740|0
1654149600000|2022-06-02 06:00:00|32823|32799|32869.5|32845.5|32874|32850|32811.5|32787.5|0
1654153200000|2022-06-02 07:00:00|32870|32846|32870|32846|32916|32892|32857.5|32833.5|0
1654156800000|2022-06-02 08:00:00|32870.5|32846.5|32914.5|32890.5|32952|32928|32845.5|32821.5|0
1654160400000|2022-06-02 09:00:00|32914|32890|32926.5|32902.5|32968.5|32944.5|32875|32851|0
1654164000000|2022-06-02 10:00:00|32927|32903|32980.5|32956.5|32991.5|32967.5|32900|32876|0
1654167600000|2022-06-02 11:00:00|32981.5|32957.5|32968.5|32944.5|32987.5|32963.5|32952|32928|0
1654171200000|2022-06-02 12:00:00|32969|32945|32926.5|32902.5|32986|32962|32915.5|32891.5|0
1654174800000|2022-06-02 13:00:00|32927.5|32903.5|32658.5|32634.5|32945|32921|32608.5|32584.5|0
1654178400000|2022-06-02 14:00:00|32646.5|32622.5|32709.1|32685.1|32791.1|32767.1|32525.1|32501.1|0
1654182000000|2022-06-02 15:00:00|32713.1|32689.1|32894.6|32870.6|32966.6|32942.6|32699.1|32675.1|0
1654185600000|2022-06-02 16:00:00|32903.1|32879.1|33017.6|32993.6|33030.6|33006.6|32880.6|32856.6|0
1654189200000|2022-06-02 17:00:00|33019.6|32995.6|33050.1|33026.1|33071.1|33047.1|32972.1|32948.1|0
1654192800000|2022-06-02 18:00:00|33049.1|33025.1|33055.1|33031.1|33131.6|33107.6|33030.6|33006.6|0
1654196400000|2022-06-02 19:00:00|33053.1|33029.1|33258.5|33234.5|33258.5|33234.5|33047.1|33023.1|0
1654200000000|2022-06-02 20:00:00|33251.4|33227.4|33270.9|33246.9|33282.9|33258.9|33205.9|33181.9|0
1654203600000|2022-06-02 21:00:00|33273.3|33249.3|33260.5|33236.5|33276.3|33252.3|33260.5|33236.5|0
1654207200000|2022-06-02 22:00:00|33260.4|33236.4|33276.9|33252.9|33334.4|33310.4|33260.4|33236.4|0
1654210800000|2022-06-02 23:00:00|33277.9|33253.9|33289.4|33265.4|33314.9|33290.9|33275.9|33251.9|0
1654214400000|2022-06-03 00:00:00|33287.4|33263.4|33248.4|33224.4|33313.4|33289.4|33244.4|33220.4|0
1654218000000|2022-06-03 01:00:00|33249.4|33225.4|33285.9|33261.9|33295.4|33271.4|33247.4|33223.4|0
1654221600000|2022-06-03 02:00:00|33286.4|33262.4|33273.4|33249.4|33291.9|33267.9|33266.9|33242.9|0
1654225200000|2022-06-03 03:00:00|33273.9|33249.9|33256.4|33232.4|33277.9|33253.9|33245.9|33221.9|0
1654228800000|2022-06-03 04:00:00|33255.4|33231.4|33262.4|33238.4|33290.4|33266.4|33255.4|33231.4|0
1654232400000|2022-06-03 05:00:00|33261.4|33237.4|33293.4|33269.4|33307.4|33283.4|33260.4|33236.4|0
1654236000000|2022-06-03 06:00:00|33292.4|33268.4|33273.4|33249.4|33314.4|33290.4|33271.4|33247.4|0
1654239600000|2022-06-03 07:00:00|33275.4|33251.4|33201.4|33177.4|33275.4|33251.4|33201.4|33177.4|0
1654243200000|2022-06-03 08:00:00|33204.4|33180.4|33183.4|33159.4|33237.4|33213.4|33160.9|33136.9|0
1654246800000|2022-06-03 09:00:00|33184.4|33160.4|33175.4|33151.4|33186.4|33162.4|33135.9|33111.9|0
1654250400000|2022-06-03 10:00:00|33177.4|33153.4|33132.4|33108.4|33193.4|33169.4|33124.4|33100.4|0
1654254000000|2022-06-03 11:00:00|33129.4|33105.4|33061.4|33037.4|33141.4|33117.4|33047.9|33023.9|0
1654257600000|2022-06-03 12:00:00|33060.9|33036.9|33029.4|33005.4|33195.4|33171.4|32997.4|32973.4|0
1654261200000|2022-06-03 13:00:00|33026.9|33002.9|33068.9|33044.9|33097.9|33073.9|32949.9|32925.9|0
1654264800000|2022-06-03 14:00:00|33082.9|33058.9|32990.6|32966.6|33147.1|33123.1|32929.6|32905.6|0
1654268400000|2022-06-03 15:00:00|32984.6|32960.6|32917.6|32893.6|32992.6|32968.6|32865.6|32841.6|0
1654272000000|2022-06-03 16:00:00|32910.6|32886.6|33042.2|33018.2|33053.7|33029.7|32858.6|32834.6|0
1654275600000|2022-06-03 17:00:00|33041.7|33017.7|32949.7|32925.7|33125.7|33101.7|32919.7|32895.7|0
1654279200000|2022-06-03 18:00:00|32945.2|32921.2|32992.7|32968.7|33034.7|33010.7|32913.2|32889.2|0
1654282800000|2022-06-03 19:00:00|32994.2|32970.2|32915.5|32891.5|33005.2|32981.2|32849.5|32825.5|0
1654286400000|2022-06-03 20:00:00|32915|32891|32942.5|32918.5|32959.5|32935.5|32891.5|32867.5|0
1654322400000|2022-06-04 06:00:00|32953|32929|32953|32929|32953|32929|32953|32929|0
1654326000000|2022-06-04 07:00:00|32952.8|32928.8|32952.8|32928.8|32952.8|32928.8|32952.8|32928.8|0
1654329600000|2022-06-04 08:00:00|32946.4|32922.4|32948.5|32924.5|32948.5|32924.5|32946.4|32922.4|0
1654344000000|2022-06-04 12:00:00|32953.5|32929.5|32953.5|32929.5|32953.5|32929.5|32953.5|32929.5|0
1654351200000|2022-06-04 14:00:00|32945.8|32921.8|32945.8|32921.8|32945.8|32921.8|32945.8|32921.8|0
1654354800000|2022-06-04 15:00:00|32945|32921|32945|32921|32945|32921|32945|32921|0
1654383600000|2022-06-04 23:00:00|32946.9|32922.9|32947.2|32923.2|32947.2|32923.2|32946.9|32922.9|0
1654387200000|2022-06-05 00:00:00|32964.7|32940.7|32964.7|32940.7|32964.7|32940.7|32964.7|32940.7|0
1654416000000|2022-06-05 08:00:00|32964.9|32940.9|32964.9|32940.9|32964.9|32940.9|32964.9|32940.9|0
1654419600000|2022-06-05 09:00:00|32964.7|32940.7|32964.7|32940.7|32964.7|32940.7|32964.7|32940.7|0
1654423200000|2022-06-05 10:00:00|32963.4|32939.4|32963.4|32939.4|32963.4|32939.4|32963.4|32939.4|0
1654437600000|2022-06-05 14:00:00|32964.2|32940.2|32964.2|32940.2|32964.2|32940.2|32964.2|32940.2|0
1654444800000|2022-06-05 16:00:00|32964|32940|32963.1|32939.1|32964|32940|32963.1|32939.1|0
1654452000000|2022-06-05 18:00:00|32966.1|32942.1|32966.1|32942.1|32966.1|32942.1|32966.1|32942.1|0
1654455600000|2022-06-05 19:00:00|32967.7|32943.7|32968.6|32944.6|32968.6|32944.6|32967.7|32943.7|0
1654459200000|2022-06-05 20:00:00|32968.4|32944.4|32972.4|32948.4|32972.4|32948.4|32968.4|32944.4|0
1654462800000|2022-06-05 21:00:00|32971.7|32947.7|32972.4|32948.4|32972.4|32948.4|32971.7|32947.7|0
1654466400000|2022-06-05 22:00:00|32938.8|32914.8|32934.5|32910.5|32992|32968|32914.5|32890.5|0
1654470000000|2022-06-05 23:00:00|32935.5|32911.5|32930|32906|32960|32936|32910|32886|0
1654473600000|2022-06-06 00:00:00|32930.5|32906.5|32972.5|32948.5|32987.5|32963.5|32902.5|32878.5|0
1654477200000|2022-06-06 01:00:00|32970.5|32946.5|33006.5|32982.5|33010|32986|32949.5|32925.5|0
1654480800000|2022-06-06 02:00:00|33006|32982|33014|32990|33033.5|33009.5|32998.5|32974.5|0
1654484400000|2022-06-06 03:00:00|33013.5|32989.5|33035.5|33011.5|33051.5|33027.5|33003.5|32979.5|0
1654488000000|2022-06-06 04:00:00|33035|33011|33051|33027|33061|33037|33027.5|33003.5|0
1654491600000|2022-06-06 05:00:00|33051.5|33027.5|33057.5|33033.5|33067.5|33043.5|33030.5|33006.5|0
1654495200000|2022-06-06 06:00:00|33054|33030|33073|33049|33080|33056|33028|33004|0
1654498800000|2022-06-06 07:00:00|33072|33048|33165|33141|33165.5|33141.5|33064.5|33040.5|0
1654502400000|2022-06-06 08:00:00|33165.5|33141.5|33202.5|33178.5|33216|33192|33162.5|33138.5|0
1654506000000|2022-06-06 09:00:00|33203|33179|33164|33140|33204.5|33180.5|33134|33110|0
1654509600000|2022-06-06 10:00:00|33163|33139|33175.5|33151.5|33187|33163|33159|33135|0
1654513200000|2022-06-06 11:00:00|33174|33150|33195.5|33171.5|33196.5|33172.5|33141|33117|0
1654516800000|2022-06-06 12:00:00|33196|33172|33185|33161|33226.5|33202.5|33161|33137|0
1654520400000|2022-06-06 13:00:00|33186|33162|33165.5|33141.5|33205|33181|33074|33050|0
1654524000000|2022-06-06 14:00:00|33166|33142|33223|33199|33252.5|33228.5|33151.5|33127.5|0
1654527600000|2022-06-06 15:00:00|33225|33201|33049|33025|33247.5|33223.5|32984|32960|0
1654531200000|2022-06-06 16:00:00|33048|33024|32970.3|32946.3|33053|33029|32883|32859|0
1654534800000|2022-06-06 17:00:00|32967.3|32943.3|33037.8|33013.8|33038.8|33014.8|32895.3|32871.3|0
1654538400000|2022-06-06 18:00:00|33040.3|33016.3|32923.8|32899.8|33040.3|33016.3|32852.8|32828.8|0
1654542000000|2022-06-06 19:00:00|32921.3|32897.3|32921.1|32897.1|32979.6|32955.6|32828.6|32804.6|0
1654545600000|2022-06-06 20:00:00|32925.1|32901.1|32932.6|32908.6|32949.1|32925.1|32910.6|32886.6|0
1654549200000|2022-06-06 21:00:00|32931.7|32907.7|32941.1|32917.1|32941.4|32917.4|32924.2|32900.2|0
1654552800000|2022-06-06 22:00:00|32926.1|32902.1|32900.1|32876.1|32944.6|32920.6|32889.6|32865.6|0
1654556400000|2022-06-06 23:00:00|32900.6|32876.6|32927.6|32903.6|32947.6|32923.6|32894.1|32870.1|0
1654560000000|2022-06-07 00:00:00|32927.1|32903.1|32839.1|32815.1|32929.6|32905.6|32817.6|32793.6|0
1654563600000|2022-06-07 01:00:00|32838.1|32814.1|32800.1|32776.1|32874.1|32850.1|32740.6|32716.6|0
1654567200000|2022-06-07 02:00:00|32799.6|32775.6|32754.1|32730.1|32807.1|32783.1|32744.1|32720.1|0
1654570800000|2022-06-07 03:00:00|32754.6|32730.6|32790.6|32766.6|32811.1|32787.1|32750.1|32726.1|0
1654574400000|2022-06-07 04:00:00|32791.1|32767.1|32775.6|32751.6|32802.6|32778.6|32756.6|32732.6|0
1654578000000|2022-06-07 05:00:00|32776.6|32752.6|32705.1|32681.1|32783.6|32759.6|32686.1|32662.1|0
1654581600000|2022-06-07 06:00:00|32705.6|32681.6|32761.1|32737.1|32795.1|32771.1|32705.6|32681.6|0
1654585200000|2022-06-07 07:00:00|32759.1|32735.1|32800.6|32776.6|32838.1|32814.1|32759.1|32735.1|0
1654588800000|2022-06-07 08:00:00|32802.1|32778.1|32825.1|32801.1|32854.1|32830.1|32791.6|32767.6|0
1654592400000|2022-06-07 09:00:00|32820.1|32796.1|32786.1|32762.1|32845.6|32821.6|32783.1|32759.1|0
1654596000000|2022-06-07 10:00:00|32786.6|32762.6|32714.6|32690.6|32808.6|32784.6|32695.6|32671.6|0
1654599600000|2022-06-07 11:00:00|32714.1|32690.1|32719.1|32695.1|32752.1|32728.1|32638.6|32614.6|0
1654603200000|2022-06-07 12:00:00|32723.1|32699.1|32655.6|32631.6|32735.1|32711.1|32653.1|32629.1|0
1654606800000|2022-06-07 13:00:00|32653.1|32629.1|32721.6|32697.6|32781.1|32757.1|32627.1|32603.1|0
1654610400000|2022-06-07 14:00:00|32725.1|32701.1|32964.8|32940.8|32999.8|32975.8|32686.3|32662.3|0
1654614000000|2022-06-07 15:00:00|32967.8|32943.8|32910.8|32886.8|33013.8|32989.8|32869.8|32845.8|0
1654617600000|2022-06-07 16:00:00|32914.8|32890.8|32977.2|32953.2|32986.2|32962.2|32840.8|32816.8|0
1654621200000|2022-06-07 17:00:00|32979.2|32955.2|33010.7|32986.7|33063.7|33039.7|32963.2|32939.2|0
1654624800000|2022-06-07 18:00:00|33011.2|32987.2|33076.2|33052.2|33120.7|33096.7|33001.7|32977.7|0
1654628400000|2022-06-07 19:00:00|33078.2|33054.2|33190.1|33166.1|33217.6|33193.6|33069.2|33045.2|0
1654632000000|2022-06-07 20:00:00|33191.1|33167.1|33129|33105|33191.1|33167.1|33119.1|33095.1|0
1654635600000|2022-06-07 21:00:00|33125.4|33101.4|33139.7|33115.7|33143.9|33119.9|33120.6|33096.6|0
1654639200000|2022-06-07 22:00:00|33132.1|33108.1|33138.1|33114.1|33162.6|33138.6|33119.1|33095.1|0
1654642800000|2022-06-07 23:00:00|33139.1|33115.1|33105.6|33081.6|33154.6|33130.6|33094.1|33070.1|0
1654646400000|2022-06-08 00:00:00|33104.6|33080.6|33157.1|33133.1|33169.6|33145.6|33096.1|33072.1|0
1654650000000|2022-06-08 01:00:00|33157.6|33133.6|33163.6|33139.6|33187.1|33163.1|33142.6|33118.6|0
1654653600000|2022-06-08 02:00:00|33165.6|33141.6|33137.1|33113.1|33181.6|33157.6|33136.6|33112.6|0
1654657200000|2022-06-08 03:00:00|33137.6|33113.6|33091.6|33067.6|33142.6|33118.6|33080.1|33056.1|0
1654660800000|2022-06-08 04:00:00|33091.1|33067.1|33069.6|33045.6|33112.1|33088.1|33067.6|33043.6|0
1654664400000|2022-06-08 05:00:00|33069.1|33045.1|33127.1|33103.1|33139.1|33115.1|33068.1|33044.1|0
1654668000000|2022-06-08 06:00:00|33128.1|33104.1|33122.1|33098.1|33149.6|33125.6|33096.1|33072.1|0
1654671600000|2022-06-08 07:00:00|33120.6|33096.6|33051.1|33027.1|33120.6|33096.6|33031.1|33007.1|0
1654675200000|2022-06-08 08:00:00|33050.6|33026.6|33057.6|33033.6|33080.6|33056.6|33013.6|32989.6|0
1654678800000|2022-06-08 09:00:00|33058.1|33034.1|33049.1|33025.1|33061.1|33037.1|33008.6|32984.6|0
1654682400000|2022-06-08 10:00:00|33048.6|33024.6|33058.1|33034.1|33071.1|33047.1|33006.1|32982.1|0
1654686000000|2022-06-08 11:00:00|33061.1|33037.1|33061.6|33037.6|33099.6|33075.6|33038.1|33014.1|0
1654689600000|2022-06-08 12:00:00|33062.6|33038.6|33017.6|32993.6|33087.1|33063.1|32994.6|32970.6|0
1654693200000|2022-06-08 13:00:00|33016.1|32992.1|33114.1|33090.1|33152.1|33128.1|32935.6|32911.6|0
1654696800000|2022-06-08 14:00:00|33122.1|33098.1|33033.1|33009.1|33124.1|33100.1|32977.1|32953.1|0
1654700400000|2022-06-08 15:00:00|33034.6|33010.6|33130.1|33106.1|33160.6|33136.6|33012.1|32988.1|0
1654704000000|2022-06-08 16:00:00|33128.6|33104.6|32988.8|32964.8|33173.6|33149.6|32904.3|32880.3|0
1654707600000|2022-06-08 17:00:00|32988.3|32964.3|32884.8|32860.8|32991.8|32967.8|32843.8|32819.8|0
1654711200000|2022-06-08 18:00:00|32878.8|32854.8|32897.3|32873.3|32934.3|32910.3|32831.3|32807.3|0
1654714800000|2022-06-08 19:00:00|32892.3|32868.3|32919.6|32895.6|32990.1|32966.1|32838.8|32814.8|0
1654718400000|2022-06-08 20:00:00|32918.1|32894.1|32927.9|32903.9|32947.4|32923.4|32893.4|32869.4|0
1654722000000|2022-06-08 21:00:00|32929.8|32905.8|32933.7|32909.7|32940.3|32916.3|32928|32904|0
1654725600000|2022-06-08 22:00:00|32928.9|32904.9|32950.4|32926.4|32953.9|32929.9|32914.9|32890.9|0
1654729200000|2022-06-08 23:00:00|32950.9|32926.9|32948.9|32924.9|32962.4|32938.4|32936.9|32912.9|0
1654732800000|2022-06-09 00:00:00|32950.9|32926.9|32884.4|32860.4|32972.9|32948.9|32877.4|32853.4|0
1654736400000|2022-06-09 01:00:00|32885.4|32861.4|32856.4|32832.4|32902.9|32878.9|32831.9|32807.9|0
1654740000000|2022-06-09 02:00:00|32855.4|32831.4|32883.4|32859.4|32887.9|32863.9|32850.9|32826.9|0
1654743600000|2022-06-09 03:00:00|32883.9|32859.9|32906.9|32882.9|32913.9|32889.9|32867.9|32843.9|0
1654747200000|2022-06-09 04:00:00|32907.4|32883.4|32902.4|32878.4|32912.4|32888.4|32895.4|32871.4|0
1654750800000|2022-06-09 05:00:00|32901.9|32877.9|32852.9|32828.9|32933.9|32909.9|32850.9|32826.9|0
1654754400000|2022-06-09 06:00:00|32850.9|32826.9|32906.9|32882.9|32906.9|32882.9|32835.9|32811.9|0
1654758000000|2022-06-09 07:00:00|32904.9|32880.9|32917.4|32893.4|32944.9|32920.9|32854.9|32830.9|0
1654761600000|2022-06-09 08:00:00|32916.4|32892.4|33019.9|32995.9|33021.4|32997.4|32872.9|32848.9|0
1654765200000|2022-06-09 09:00:00|33019.4|32995.4|32996.4|32972.4|33025.9|33001.9|32977.4|32953.4|0
1654768800000|2022-06-09 10:00:00|32995.9|32971.9|33067.9|33043.9|33087.9|33063.9|32975.9|32951.9|0
1654772400000|2022-06-09 11:00:00|33068.4|33044.4|32993.9|32969.9|33128.9|33104.9|32966.4|32942.4|0
1654776000000|2022-06-09 12:00:00|32991.4|32967.4|32847.4|32823.4|32996.4|32972.4|32815.9|32791.9|0
1654779600000|2022-06-09 13:00:00|32843.9|32819.9|32962.4|32938.4|32962.4|32938.4|32724.4|32700.4|0
1654783200000|2022-06-09 14:00:00|32959.9|32935.9|32762.9|32738.9|32967.4|32943.4|32710.9|32686.9|0
1654786800000|2022-06-09 15:00:00|32758.9|32734.9|32802.4|32778.4|32855.4|32831.4|32686.9|32662.9|0
1654790400000|2022-06-09 16:00:00|32801.4|32777.4|32877.3|32853.3|32887.8|32863.8|32720.4|32696.4|0
1654794000000|2022-06-09 17:00:00|32883.3|32859.3|32834.8|32810.8|32916.8|32892.8|32752.8|32728.8|0
1654797600000|2022-06-09 18:00:00|32833.8|32809.8|32645.3|32621.3|32834.8|32810.8|32643.8|32619.8|0
1654801200000|2022-06-09 19:00:00|32643.8|32619.8|32281.9|32257.9|32647.8|32623.8|32277.9|32253.9|0
1654804800000|2022-06-09 20:00:00|32277.9|32253.9|32342.8|32318.8|32352.4|32328.4|32274.9|32250.9|0
1654808400000|2022-06-09 21:00:00|32345.7|32321.7|32356.3|32332.3|32360.8|32336.8|32330.4|32306.4|0
1654812000000|2022-06-09 22:00:00|32366.9|32342.9|32320.4|32296.4|32366.9|32342.9|32304.9|32280.9|0
1654815600000|2022-06-09 23:00:00|32319.9|32295.9|32331.4|32307.4|32355.9|32331.9|32315.4|32291.4|0
1654819200000|2022-06-10 00:00:00|32335.9|32311.9|32286.4|32262.4|32350.4|32326.4|32270.4|32246.4|0
1654822800000|2022-06-10 01:00:00|32285.9|32261.9|32283.9|32259.9|32300.9|32276.9|32262.4|32238.4|0
1654826400000|2022-06-10 02:00:00|32282.4|32258.4|32308.9|32284.9|32318.4|32294.4|32272.9|32248.9|0
1654830000000|2022-06-10 03:00:00|32309.9|32285.9|32332.4|32308.4|32359.4|32335.4|32309.9|32285.9|0
1654833600000|2022-06-10 04:00:00|32331.9|32307.9|32288.4|32264.4|32334.4|32310.4|32273.4|32249.4|0
1654837200000|2022-06-10 05:00:00|32289.9|32265.9|32300.9|32276.9|32339.9|32315.9|32285.4|32261.4|0
1654840800000|2022-06-10 06:00:00|32299.9|32275.9|32343.4|32319.4|32349.9|32325.9|32299.9|32275.9|0
1654844400000|2022-06-10 07:00:00|32341.9|32317.9|32222.4|32198.4|32356.4|32332.4|32199.4|32175.4|0
1654848000000|2022-06-10 08:00:00|32219.4|32195.4|32232.9|32208.9|32315.4|32291.4|32215.4|32191.4|0
1654851600000|2022-06-10 09:00:00|32230.9|32206.9|32221.9|32197.9|32275.9|32251.9|32205.4|32181.4|0
1654855200000|2022-06-10 10:00:00|32222.9|32198.9|32210.9|32186.9|32240.9|32216.9|32173.9|32149.9|0
1654858800000|2022-06-10 11:00:00|32209.9|32185.9|32223.9|32199.9|32285.4|32261.4|32189.4|32165.4|0
1654862400000|2022-06-10 12:00:00|32225.4|32201.4|31803.4|31779.4|32289.9|32265.9|31803.4|31779.4|0
1654866000000|2022-06-10 13:00:00|31802.9|31778.9|31668.4|31644.4|31926.4|31902.4|31637.4|31613.4|0
1654869600000|2022-06-10 14:00:00|31649.9|31625.9|31535.3|31511.3|31649.9|31625.9|31458.8|31434.8|0
1654873200000|2022-06-10 15:00:00|31531.8|31507.8|31531.8|31507.8|31601.3|31577.3|31444.3|31420.3|0
1654876800000|2022-06-10 16:00:00|31530.8|31506.8|31473|31449|31597.8|31573.8|31438.8|31414.8|0
1654880400000|2022-06-10 17:00:00|31473.5|31449.5|31562.5|31538.5|31636.5|31612.5|31430.5|31406.5|0
1654884000000|2022-06-10 18:00:00|31562|31538|31667.5|31643.5|31688|31664|31500.5|31476.5|0
1654887600000|2022-06-10 19:00:00|31668.5|31644.5|31403.3|31379.3|31730.8|31706.8|31403.3|31379.3|0
1654891200000|2022-06-10 20:00:00|31406.3|31382.3|31464.5|31440.5|31511.3|31487.3|31394.3|31370.3|0
1654927200000|2022-06-11 06:00:00|31495.3|31471.3|31495.3|31471.3|31495.3|31471.3|31495.3|31471.3|0
1654930800000|2022-06-11 07:00:00|31498.7|31474.7|31511.5|31487.5|31511.5|31487.5|31498.7|31474.7|0
1654934400000|2022-06-11 08:00:00|31511.4|31487.4|31445|31421|31514.8|31490.8|31445|31421|0
1654938000000|2022-06-11 09:00:00|31445.2|31421.2|31446.6|31422.6|31462.7|31438.7|31428.5|31404.5|0
1654941600000|2022-06-11 10:00:00|31445.6|31421.6|31463.6|31439.6|31470.3|31446.3|31441.6|31417.6|0
1654945200000|2022-06-11 11:00:00|31461.6|31437.6|31449.5|31425.5|31461.6|31437.6|31437.5|31413.5|0
1654948800000|2022-06-11 12:00:00|31448.7|31424.7|31446.1|31422.1|31448.7|31424.7|31446.1|31422.1|0
1654952400000|2022-06-11 13:00:00|31443.1|31419.1|31425.4|31401.4|31443.1|31419.1|31425.4|31401.4|0
1654956000000|2022-06-11 14:00:00|31426.1|31402.1|31394.5|31370.5|31429.7|31405.7|31389.3|31365.3|0
1654959600000|2022-06-11 15:00:00|31401|31377|31397.5|31373.5|31408.3|31384.3|31396.6|31372.6|0
1654963200000|2022-06-11 16:00:00|31398.5|31374.5|31387.3|31363.3|31399.3|31375.3|31387.3|31363.3|0
1654966800000|2022-06-11 17:00:00|31399.3|31375.3|31410.7|31386.7|31412.3|31388.3|31399.3|31375.3|0
1654970400000|2022-06-11 18:00:00|31412.1|31388.1|31411.3|31387.3|31412.1|31388.1|31411.3|31387.3|0
1654977600000|2022-06-11 20:00:00|31409.8|31385.8|31419.2|31395.2|31423|31399|31409.8|31385.8|0
1654984800000|2022-06-11 22:00:00|31419|31395|31416.5|31392.5|31419|31395|31416.5|31392.5|0
1654992000000|2022-06-12 00:00:00|31417.1|31393.1|31417.3|31393.3|31417.3|31393.3|31417.1|31393.1|0
1654995600000|2022-06-12 01:00:00|31417.1|31393.1|31413.2|31389.2|31417.1|31393.1|31413.2|31389.2|0
1655002800000|2022-06-12 03:00:00|31412.6|31388.6|31403.7|31379.7|31412.6|31388.6|31403.7|31379.7|0
1655006400000|2022-06-12 04:00:00|31401|31377|31401|31377|31401|31377|31401|31377|0
1655010000000|2022-06-12 05:00:00|31400.1|31376.1|31385.5|31361.5|31400.1|31376.1|31385.5|31361.5|0
1655013600000|2022-06-12 06:00:00|31385.1|31361.1|31386.6|31362.6|31386.6|31362.6|31377.6|31353.6|0
1655017200000|2022-06-12 07:00:00|31385.8|31361.8|31387.8|31363.8|31387.8|31363.8|31374.9|31350.9|0
1655020800000|2022-06-12 08:00:00|31383.9|31359.9|31360.5|31336.5|31387.8|31363.8|31355.8|31331.8|0
1655024400000|2022-06-12 09:00:00|31360.7|31336.7|31400.4|31376.4|31400.4|31376.4|31360.2|31336.2|0
1655028000000|2022-06-12 10:00:00|31399.5|31375.5|31417.2|31393.2|31474.7|31450.7|31395.6|31371.6|0
1655031600000|2022-06-12 11:00:00|31412.2|31388.2|31390.8|31366.8|31412.2|31388.2|31389.6|31365.6|0
1655035200000|2022-06-12 12:00:00|31390.6|31366.6|31398.7|31374.7|31402.6|31378.6|31390.6|31366.6|0
1655038800000|2022-06-12 13:00:00|31398.5|31374.5|31399.9|31375.9|31407.4|31383.4|31398.5|31374.5|0
1655042400000|2022-06-12 14:00:00|31393.4|31369.4|31399.7|31375.7|31399.7|31375.7|31392|31368|0
1655046000000|2022-06-12 15:00:00|31399.6|31375.6|31396.6|31372.6|31399.6|31375.6|31386.6|31362.6|0
1655049600000|2022-06-12 16:00:00|31408.3|31384.3|31419.6|31395.6|31421.2|31397.2|31408.3|31384.3|0
1655053200000|2022-06-12 17:00:00|31419.9|31395.9|31413.7|31389.7|31427.5|31403.5|31413.7|31389.7|0
1655056800000|2022-06-12 18:00:00|31413.5|31389.5|31412.6|31388.6|31413.5|31389.5|31412.6|31388.6|0
1655060400000|2022-06-12 19:00:00|31415.6|31391.6|31427.3|31403.3|31430.6|31406.6|31415.6|31391.6|0
1655064000000|2022-06-12 20:00:00|31419.6|31395.6|31386|31362|31419.6|31395.6|31386|31362|0
1655067600000|2022-06-12 21:00:00|31385.3|31361.3|31384.1|31360.1|31401.5|31377.5|31383.9|31359.9|0
1655071200000|2022-06-12 22:00:00|31464.7|31440.7|31255.3|31231.3|31464.7|31440.7|31227.3|31203.3|0
1655074800000|2022-06-12 23:00:00|31254.8|31230.8|31221.3|31197.3|31266.3|31242.3|31208.3|31184.3|0
1655078400000|2022-06-13 00:00:00|31223.8|31199.8|31146.3|31122.3|31236.8|31212.8|31137.3|31113.3|0
1655082000000|2022-06-13 01:00:00|31146.8|31122.8|31037.8|31013.8|31147.8|31123.8|31004.8|30980.8|0
1655085600000|2022-06-13 02:00:00|31046.8|31022.8|31112.8|31088.8|31124.8|31100.8|31035.3|31011.3|0
1655089200000|2022-06-13 03:00:00|31113.3|31089.3|31115.8|31091.8|31134.3|31110.3|31100.3|31076.3|0
1655092800000|2022-06-13 04:00:00|31120.3|31096.3|31074.8|31050.8|31156.8|31132.8|31058.8|31034.8|0
1655096400000|2022-06-13 05:00:00|31075.8|31051.8|31030.3|31006.3|31098.3|31074.3|31015.3|30991.3|0
1655100000000|2022-06-13 06:00:00|31026.3|31002.3|30937.3|30913.3|31044.8|31020.8|30917.8|30893.8|0
1655103600000|2022-06-13 07:00:00|30939.3|30915.3|30890.8|30866.8|31040.8|31016.8|30866.3|30842.3|0
1655107200000|2022-06-13 08:00:00|30890.3|30866.3|30773.8|30749.8|30890.3|30866.3|30768.3|30744.3|0
1655110800000|2022-06-13 09:00:00|30770.8|30746.8|30823.3|30799.3|30866.3|30842.3|30764.8|30740.8|0
1655114400000|2022-06-13 10:00:00|30822.8|30798.8|30858.3|30834.3|30885.3|30861.3|30800.3|30776.3|0
1655118000000|2022-06-13 11:00:00|30863.8|30839.8|30791.8|30767.8|30908.3|30884.3|30786.8|30762.8|0
1655121600000|2022-06-13 12:00:00|30792.8|30768.8|30795.3|30771.3|30907.3|30883.3|30791.3|30767.3|0
1655125200000|2022-06-13 13:00:00|30796.8|30772.8|30789.3|30765.3|30906.8|30882.8|30713.8|30689.8|0
1655128800000|2022-06-13 14:00:00|30791.8|30767.8|30582.4|30558.4|30844.8|30820.8|30556.4|30532.4|0
1655132400000|2022-06-13 15:00:00|30577.9|30553.9|30731.9|30707.9|30812.9|30788.9|30504.4|30480.4|0
1655136000000|2022-06-13 16:00:00|30725.4|30701.4|30711.7|30687.7|30934.4|30910.4|30703.7|30679.7|0
1655139600000|2022-06-13 17:00:00|30712.7|30688.7|30806.7|30782.7|30856.7|30832.7|30632.7|30608.7|0
1655143200000|2022-06-13 18:00:00|30804.7|30780.7|30639.2|30615.2|30809.7|30785.7|30615.2|30591.2|0
1655146800000|2022-06-13 19:00:00|30633.2|30609.2|30546.9|30522.9|30732.2|30708.2|30391.4|30367.4|0
1655150400000|2022-06-13 20:00:00|30549.9|30525.9|30559|30535|30598.4|30574.4|30476.9|30452.9|0
1655154000000|2022-06-13 21:00:00|30559.2|30535.2|30570.3|30546.3|30575.6|30551.6|30550.6|30526.6|0
1655157600000|2022-06-13 22:00:00|30571.9|30547.9|30611.9|30587.9|30638.4|30614.4|30571.9|30547.9|0
1655161200000|2022-06-13 23:00:00|30610.9|30586.9|30607.9|30583.9|30621.9|30597.9|30557.9|30533.9|0
1655164800000|2022-06-14 00:00:00|30605.9|30581.9|30696.4|30672.4|30720.4|30696.4|30585.9|30561.9|0
1655168400000|2022-06-14 01:00:00|30695.9|30671.9|30620.9|30596.9|30702.9|30678.9|30607.9|30583.9|0
1655172000000|2022-06-14 02:00:00|30617.9|30593.9|30681.4|30657.4|30685.4|30661.4|30615.9|30591.9|0
1655175600000|2022-06-14 03:00:00|30679.4|30655.4|30724.4|30700.4|30737.9|30713.9|30679.4|30655.4|0
1655179200000|2022-06-14 04:00:00|30724.9|30700.9|30807.9|30783.9|30837.4|30813.4|30724.9|30700.9|0
1655182800000|2022-06-14 05:00:00|30808.4|30784.4|30841.4|30817.4|30863.9|30839.9|30786.4|30762.4|0
1655186400000|2022-06-14 06:00:00|30840.9|30816.9|30843.4|30819.4|30888.9|30864.9|30825.9|30801.9|0
1655190000000|2022-06-14 07:00:00|30836.4|30812.4|30813.9|30789.9|30860.4|30836.4|30713.9|30689.9|0
1655193600000|2022-06-14 08:00:00|30810.4|30786.4|30673.9|30649.9|30827.4|30803.4|30654.9|30630.9|0
1655197200000|2022-06-14 09:00:00|30672.4|30648.4|30652.4|30628.4|30699.4|30675.4|30627.9|30603.9|0
1655200800000|2022-06-14 10:00:00|30650.4|30626.4|30623.9|30599.9|30660.9|30636.9|30546.4|30522.4|0
1655204400000|2022-06-14 11:00:00|30627.9|30603.9|30548.4|30524.4|30640.9|30616.9|30547.9|30523.9|0
1655208000000|2022-06-14 12:00:00|30549.4|30525.4|30647.4|30623.4|30749.4|30725.4|30548.4|30524.4|0
1655211600000|2022-06-14 13:00:00|30648.4|30624.4|30683.4|30659.4|30717.4|30693.4|30526.9|30502.9|0
1655215200000|2022-06-14 14:00:00|30680.4|30656.4|30499.9|30475.9|30709.9|30685.9|30342.4|30318.4|0
1655218800000|2022-06-14 15:00:00|30495.4|30471.4|30425.9|30401.9|30552.9|30528.9|30325.9|30301.9|0
1655222400000|2022-06-14 16:00:00|30422.9|30398.9|30367.6|30343.6|30423.4|30399.4|30265.9|30241.9|0
1655226000000|2022-06-14 17:00:00|30373.1|30349.1|30317.6|30293.6|30556.1|30532.1|30274.1|30250.1|0
1655229600000|2022-06-14 18:00:00|30314.6|30290.6|30269.6|30245.6|30412.6|30388.6|30255.1|30231.1|0
1655233200000|2022-06-14 19:00:00|30266.6|30242.6|30395.8|30371.8|30487.3|30463.3|30154.6|30130.6|0
1655236800000|2022-06-14 20:00:00|30398.3|30374.3|30397.8|30373.8|30415.3|30391.3|30335.8|30311.8|0
1655240400000|2022-06-14 21:00:00|30397.4|30373.4|30389.8|30365.8|30400.2|30376.2|30380.4|30356.4|0
1655244000000|2022-06-14 22:00:00|30406.3|30382.3|30436.8|30412.8|30470.3|30446.3|30406.3|30382.3|0
1655247600000|2022-06-14 23:00:00|30436.3|30412.3|30510.8|30486.8|30532.3|30508.3|30407.3|30383.3|0
1655251200000|2022-06-15 00:00:00|30510.3|30486.3|30457.8|30433.8|30517.3|30493.3|30434.3|30410.3|0
1655254800000|2022-06-15 01:00:00|30456.8|30432.8|30485.8|30461.8|30530.3|30506.3|30454.8|30430.8|0
1655258400000|2022-06-15 02:00:00|30492.3|30468.3|30503.8|30479.8|30531.3|30507.3|30484.8|30460.8|0
1655262000000|2022-06-15 03:00:00|30505.8|30481.8|30457.3|30433.3|30525.3|30501.3|30455.3|30431.3|0
1655265600000|2022-06-15 04:00:00|30456.8|30432.8|30408.3|30384.3|30471.3|30447.3|30395.8|30371.8|0
1655269200000|2022-06-15 05:00:00|30407.8|30383.8|30444.8|30420.8|30492.3|30468.3|30363.3|30339.3|0
1655272800000|2022-06-15 06:00:00|30434.8|30410.8|30470.3|30446.3|30509.8|30485.8|30416.3|30392.3|0
1655276400000|2022-06-15 07:00:00|30472.8|30448.8|30525.8|30501.8|30531.3|30507.3|30415.8|30391.8|0
1655280000000|2022-06-15 08:00:00|30518.8|30494.8|30553.3|30529.3|30624.3|30600.3|30509.8|30485.8|0
1655283600000|2022-06-15 09:00:00|30552.8|30528.8|30539.8|30515.8|30564.8|30540.8|30488.8|30464.8|0
1655287200000|2022-06-15 10:00:00|30540.3|30516.3|30486.8|30462.8|30540.3|30516.3|30462.8|30438.8|0
1655290800000|2022-06-15 11:00:00|30485.8|30461.8|30626.8|30602.8|30635.8|30611.8|30466.3|30442.3|0
1655294400000|2022-06-15 12:00:00|30629.8|30605.8|30623.8|30599.8|30657.3|30633.3|30549.8|30525.8|0
1655298000000|2022-06-15 13:00:00|30620.8|30596.8|30740.3|30716.3|30771.3|30747.3|30578.3|30554.3|0
1655301600000|2022-06-15 14:00:00|30740.8|30716.8|30607.9|30583.9|30773.9|30749.9|30554.9|30530.9|0
1655305200000|2022-06-15 15:00:00|30605.9|30581.9|30557.4|30533.4|30617.4|30593.4|30471.4|30447.4|0
1655308800000|2022-06-15 16:00:00|30552.9|30528.9|30481.5|30457.5|30630.9|30606.9|30474.5|30450.5|0
1655312400000|2022-06-15 17:00:00|30479.5|30455.5|30625|30601|30658.5|30634.5|30473|30449|0
1655316000000|2022-06-15 18:00:00|30623.5|30599.5|30638.5|30614.5|30916.5|30892.5|30195.5|30171.5|0
1655319600000|2022-06-15 19:00:00|30641.5|30617.5|30696.4|30672.4|31028.9|31004.9|30612.5|30588.5|0
1655323200000|2022-06-15 20:00:00|30681|30657|30689.6|30665.6|30723.5|30699.5|30638|30614|0
1655326800000|2022-06-15 21:00:00|30695.6|30671.6|30740.6|30716.6|30742.4|30718.4|30689|30665|0
1655330400000|2022-06-15 22:00:00|30742|30718|30797.5|30773.5|30813|30789|30722.5|30698.5|0
1655334000000|2022-06-15 23:00:00|30798.5|30774.5|30874|30850|30876|30852|30779|30755|0
1655337600000|2022-06-16 00:00:00|30872.5|30848.5|30892|30868|30919.5|30895.5|30847.5|30823.5|0
1655341200000|2022-06-16 01:00:00|30892.5|30868.5|30814.5|30790.5|30954|30930|30803.5|30779.5|0
1655344800000|2022-06-16 02:00:00|30813|30789|30829|30805|30840.5|30816.5|30773.5|30749.5|0
1655348400000|2022-06-16 03:00:00|30829.5|30805.5|30793.5|30769.5|30886|30862|30784|30760|0
1655352000000|2022-06-16 04:00:00|30792.5|30768.5|30729.5|30705.5|30807|30783|30728|30704|0
1655355600000|2022-06-16 05:00:00|30726|30702|30582|30558|30739.5|30715.5|30582|30558|0
1655359200000|2022-06-16 06:00:00|30582.5|30558.5|30464.5|30440.5|30630|30606|30403.5|30379.5|0
1655362800000|2022-06-16 07:00:00|30460.5|30436.5|30182.5|30158.5|30490|30466|30108|30084|0
1655366400000|2022-06-16 08:00:00|30186|30162|30137.5|30113.5|30297|30273|30136.5|30112.5|0
1655370000000|2022-06-16 09:00:00|30128|30104|30142.5|30118.5|30151.5|30127.5|30044.5|30020.5|0
1655373600000|2022-06-16 10:00:00|30141|30117|30076|30052|30196.5|30172.5|30055.5|30031.5|0
1655377200000|2022-06-16 11:00:00|30073|30049|30113.5|30089.5|30160|30136|30055|30031|0
1655380800000|2022-06-16 12:00:00|30113|30089|30148|30124|30254.5|30230.5|30098.5|30074.5|0
1655384400000|2022-06-16 13:00:00|30152|30128|30003|29979|30190.5|30166.5|29892|29868|0
1655388000000|2022-06-16 14:00:00|29997|29973|29843.6|29819.6|30073.1|30049.1|29814.6|29790.6|0
1655391600000|2022-06-16 15:00:00|29840.6|29816.6|30002.6|29978.6|30046.1|30022.1|29836.1|29812.1|0
1655395200000|2022-06-16 16:00:00|29999.6|29975.6|30007.6|29983.6|30040.6|30016.6|29889.6|29865.6|0
1655398800000|2022-06-16 17:00:00|30013.1|29989.1|29889.1|29865.1|30109.6|30085.6|29888.6|29864.6|0
1655402400000|2022-06-16 18:00:00|29888.6|29864.6|29787.6|29763.6|29934.1|29910.1|29751.6|29727.6|0
1655406000000|2022-06-16 19:00:00|29784.1|29760.1|29964.4|29940.4|30005.9|29981.9|29778.6|29754.6|0
1655409600000|2022-06-16 20:00:00|29955.9|29931.9|30006.5|29982.5|30015.9|29991.9|29894.4|29870.4|0
1655413200000|2022-06-16 21:00:00|30003.1|29979.1|30003.1|29979.1|30018.9|29994.9|29997.2|29973.2|0
1655416800000|2022-06-16 22:00:00|30027.9|30003.9|30001.4|29977.4|30049.4|30025.4|29988.9|29964.9|0
1655420400000|2022-06-16 23:00:00|30000.9|29976.9|29989.9|29965.9|30020.9|29996.9|29941.4|29917.4|0
1655424000000|2022-06-17 00:00:00|29990.4|29966.4|30008.4|29984.4|30063.4|30039.4|29920.9|29896.9|0
1655427600000|2022-06-17 01:00:00|30009.4|29985.4|30104.4|30080.4|30112.9|30088.9|29990.9|29966.9|0
1655431200000|2022-06-17 02:00:00|30104.9|30080.9|30060.9|30036.9|30148.4|30124.4|30045.4|30021.4|0
1655434800000|2022-06-17 03:00:00|30061.4|30037.4|30073.4|30049.4|30137.9|30113.9|30043.4|30019.4|0
1655438400000|2022-06-17 04:00:00|30073.9|30049.9|30166.4|30142.4|30197.9|30173.9|30070.4|30046.4|0
1655442000000|2022-06-17 05:00:00|30168.9|30144.9|30134.4|30110.4|30200.9|30176.9|30133.4|30109.4|0
1655445600000|2022-06-17 06:00:00|30131.9|30107.9|30071.4|30047.4|30139.9|30115.9|30025.9|30001.9|0
1655449200000|2022-06-17 07:00:00|30072.9|30048.9|30147.4|30123.4|30161.9|30137.9|30015.4|29991.4|0
1655452800000|2022-06-17 08:00:00|30144.4|30120.4|30173.9|30149.9|30231.4|30207.4|30105.4|30081.4|0
1655456400000|2022-06-17 09:00:00|30174.9|30150.9|30171.9|30147.9|30230.4|30206.4|30080.4|30056.4|0
1655460000000|2022-06-17 10:00:00|30166.9|30142.9|30135.9|30111.9|30185.9|30161.9|30104.9|30080.9|0
1655463600000|2022-06-17 11:00:00|30136.4|30112.4|30145.9|30121.9|30210.4|30186.4|30110.4|30086.4|0
1655467200000|2022-06-17 12:00:00|30142.9|30118.9|30034.4|30010.4|30190.9|30166.9|30027.4|30003.4|0
1655470800000|2022-06-17 13:00:00|30030.4|30006.4|30088.9|30064.9|30179.4|30155.4|29848.9|29824.9|0
1655474400000|2022-06-17 14:00:00|30095.9|30071.9|29757.8|29733.8|30105.4|30081.4|29661.3|29637.3|0
1655478000000|2022-06-17 15:00:00|29755.8|29731.8|29835.8|29811.8|30038.8|30014.8|29709.3|29685.3|0
1655481600000|2022-06-17 16:00:00|29834.3|29810.3|29899.2|29875.2|29933.2|29909.2|29777.8|29753.8|0
1655485200000|2022-06-17 17:00:00|29900.2|29876.2|30016.2|29992.2|30120.7|30096.7|29882.2|29858.2|0
1655488800000|2022-06-17 18:00:00|30022.2|29998.2|30040.2|30016.2|30158.7|30134.7|30003.7|29979.7|0
1655492400000|2022-06-17 19:00:00|30047.2|30023.2|29886.8|29862.8|30094.3|30070.3|29883.3|29859.3|0
1655496000000|2022-06-17 20:00:00|29887.3|29863.3|29956.4|29932.4|29994.8|29970.8|29885.8|29861.8|0
1655532000000|2022-06-18 06:00:00|29956.5|29932.5|29918.5|29894.5|29956.5|29932.5|29918.5|29894.5|0
1655535600000|2022-06-18 07:00:00|29918.7|29894.7|29898.2|29874.2|29918.7|29894.7|29880.7|29856.7|0
1655539200000|2022-06-18 08:00:00|29890.4|29866.4|29844.8|29820.8|29890.4|29866.4|29736.9|29712.9|0
1655542800000|2022-06-18 09:00:00|29844.2|29820.2|29763.7|29739.7|29850.6|29826.6|29763.6|29739.6|0
1655546400000|2022-06-18 10:00:00|29765|29741|29790.8|29760.8|29802.4|29772.4|29739.8|29715.8|0
1655550000000|2022-06-18 11:00:00|29794.7|29764.7|29803.3|29779.3|29956.4|29932.4|29784.2|29754.2|0
1655553600000|2022-06-18 12:00:00|29803.4|29779.4|29778.4|29754.4|29803.6|29779.6|29774.1|29750.1|0
1655557200000|2022-06-18 13:00:00|29778.9|29754.9|29788.3|29764.3|29788.3|29764.3|29777.3|29753.3|0
1655560800000|2022-06-18 14:00:00|29787.4|29763.4|29793.3|29769.3|29793.3|29769.3|29787.4|29763.4|0
1655564400000|2022-06-18 15:00:00|29795.6|29771.6|29782.7|29758.7|29798.6|29774.6|29781.1|29757.1|0
1655568000000|2022-06-18 16:00:00|29782.6|29758.6|29770.1|29746.1|29782.6|29758.6|29765.8|29741.8|0
1655571600000|2022-06-18 17:00:00|29771.1|29747.1|29778.2|29754.2|29781.2|29757.2|29763.7|29739.7|0
1655575200000|2022-06-18 18:00:00|29780.6|29756.6|29779|29755|29781.9|29757.9|29765.4|29741.4|0
1655578800000|2022-06-18 19:00:00|29779.8|29755.8|29789.7|29765.7|29790.9|29766.9|29779.8|29755.8|0
1655582400000|2022-06-18 20:00:00|29789.8|29765.8|29743.1|29719.1|29790.6|29766.6|29731.9|29707.9|0
1655586000000|2022-06-18 21:00:00|29745.5|29721.5|29760.7|29736.7|29760.7|29736.7|29742.8|29718.8|0
1655589600000|2022-06-18 22:00:00|29762.3|29738.3|29773.4|29749.4|29773.4|29749.4|29755.5|29731.5|0
1655593200000|2022-06-18 23:00:00|29779.8|29755.8|29780|29756|29782|29758|29778.3|29754.3|0
1655596800000|2022-06-19 00:00:00|29779.8|29755.8|29779.8|29755.8|29779.8|29755.8|29779.8|29755.8|0
1655600400000|2022-06-19 01:00:00|29779.6|29755.6|29775.7|29751.7|29779.6|29755.6|29775.7|29751.7|0
1655607600000|2022-06-19 03:00:00|29775.9|29751.9|29775.7|29751.7|29775.9|29751.9|29775|29751|0
1655611200000|2022-06-19 04:00:00|29774.4|29750.4|29774.4|29750.4|29774.4|29750.4|29774.4|29750.4|0
1655614800000|2022-06-19 05:00:00|29774.1|29750.1|29780.6|29756.6|29784.1|29760.1|29774.1|29750.1|0
1655618400000|2022-06-19 06:00:00|29782.6|29758.6|29790.9|29766.9|29799.1|29775.1|29782.6|29758.6|0
1655622000000|2022-06-19 07:00:00|29784.4|29760.4|29768.8|29744.8|29784.8|29760.8|29767.8|29743.8|0
1655625600000|2022-06-19 08:00:00|29769.6|29745.6|29767.8|29743.8|29769.6|29745.6|29767.4|29743.4|0
1655629200000|2022-06-19 09:00:00|29766|29742|29785.7|29761.7|29797.1|29773.1|29766|29742|0
1655632800000|2022-06-19 10:00:00|29786.6|29762.6|29820.5|29796.5|29835.7|29811.7|29786.6|29762.6|0
1655636400000|2022-06-19 11:00:00|29820.3|29796.3|29820.6|29796.6|29820.6|29796.6|29816.3|29792.3|0
1655640000000|2022-06-19 12:00:00|29828.3|29804.3|29804.8|29780.8|29848.9|29824.9|29804|29780|0
1655643600000|2022-06-19 13:00:00|29804.4|29780.4|29824.3|29800.3|29824.7|29800.7|29804.4|29780.4|0
1655647200000|2022-06-19 14:00:00|29823.5|29799.5|29818.9|29794.9|29823.5|29799.5|29812.8|29788.8|0
1655650800000|2022-06-19 15:00:00|29820.2|29796.2|29822|29798|29822|29798|29818.2|29794.2|0
1655654400000|2022-06-19 16:00:00|29822.2|29798.2|29824.2|29800.2|29824.2|29800.2|29822.2|29798.2|0
1655658000000|2022-06-19 17:00:00|29823.4|29799.4|29821.7|29797.7|29823.4|29799.4|29821.7|29797.7|0
1655661600000|2022-06-19 18:00:00|29818.4|29794.4|29814.3|29790.3|29820.5|29796.5|29814.3|29790.3|0
1655665200000|2022-06-19 19:00:00|29815.2|29791.2|29843.8|29819.8|29855.1|29831.1|29815.2|29791.2|0
1655668800000|2022-06-19 20:00:00|29861.7|29837.7|29847.9|29823.9|29881.5|29857.5|29845.2|29821.2|0
1655672400000|2022-06-19 21:00:00|29846.4|29822.4|29842.8|29818.8|29846.4|29822.4|29840.7|29816.7|0
1655676000000|2022-06-19 22:00:00|29956.4|29932.4|30046.3|30022.3|30055.8|30031.8|29937.8|29913.8|0
1655679600000|2022-06-19 23:00:00|30046.8|30022.8|30058.8|30034.8|30073.3|30049.3|30008.8|29984.8|0
1655683200000|2022-06-20 00:00:00|30056.3|30032.3|29932.3|29908.3|30061.3|30037.3|29909.3|29885.3|0
1655686800000|2022-06-20 01:00:00|29930.8|29906.8|29792.3|29768.3|29963.3|29939.3|29764.3|29740.3|0
1655690400000|2022-06-20 02:00:00|29795.3|29771.3|29897.3|29873.3|29915.8|29891.8|29774.8|29750.8|0
1655694000000|2022-06-20 03:00:00|29899.8|29875.8|29954.3|29930.3|29985.8|29961.8|29885.3|29861.3|0
1655697600000|2022-06-20 04:00:00|29956.3|29932.3|29906.3|29882.3|29958.8|29934.8|29900.3|29876.3|0
1655701200000|2022-06-20 05:00:00|29905.3|29881.3|29931.3|29907.3|29937.8|29913.8|29870.3|29846.3|0
1655704800000|2022-06-20 06:00:00|29935.3|29911.3|29964.3|29940.3|30003.8|29979.8|29929.8|29905.8|0
1655708400000|2022-06-20 07:00:00|29968.3|29944.3|29991.3|29967.3|30010.3|29986.3|29915.3|29891.3|0
1655712000000|2022-06-20 08:00:00|29991.8|29967.8|30047.3|30023.3|30063.8|30039.8|29980.3|29956.3|0
1655715600000|2022-06-20 09:00:00|30048.3|30024.3|30021.3|29997.3|30049.3|30025.3|29973.8|29949.8|0
1655719200000|2022-06-20 10:00:00|30020.3|29996.3|30036.3|30012.3|30072.8|30048.8|30015.3|29991.3|0
1655722800000|2022-06-20 11:00:00|30037.3|30013.3|30096.8|30072.8|30112.3|30088.3|30022.8|29998.8|0
1655726400000|2022-06-20 12:00:00|30097.3|30073.3|30069.3|30045.3|30108.8|30084.8|30056.8|30032.8|0
1655730000000|2022-06-20 13:00:00|30067.3|30043.3|30095.8|30071.8|30109.8|30085.8|30007.8|29983.8|0
1655733600000|2022-06-20 14:00:00|30096.8|30072.8|30126.3|30102.3|30132.3|30108.3|30061.3|30037.3|0
1655737200000|2022-06-20 15:00:00|30125.8|30101.8|30186.3|30162.3|30239.3|30215.3|30113.8|30089.8|0
1655740800000|2022-06-20 16:00:00|30185.8|30161.8|30172.3|30148.3|30200.3|30176.3|30140.8|30116.8|0
1655744400000|2022-06-20 17:00:00|30163.1|30139.1|30178.8|30154.8|30181.9|30157.9|30123.6|30099.6|0
1655748000000|2022-06-20 18:00:00|30178.7|30154.7|30149.3|30125.3|30178.8|30154.8|30149.1|30125.1|0
1655751600000|2022-06-20 19:00:00|30149.4|30125.4|30155.5|30131.5|30167.4|30143.4|30139|30115|0
1655755200000|2022-06-20 20:00:00|30147.5|30123.5|30146.4|30122.4|30150.5|30126.5|30146.4|30122.4|0
1655758800000|2022-06-20 21:00:00|30146.5|30122.5|30140.8|30116.8|30146.5|30122.5|30140.8|30116.8|0
1655762400000|2022-06-20 22:00:00|30157.8|30133.8|30165.8|30141.8|30172.8|30148.8|30138.8|30114.8|0
1655766000000|2022-06-20 23:00:00|30166.3|30142.3|30177.3|30153.3|30213.3|30189.3|30134.3|30110.3|0
1655769600000|2022-06-21 00:00:00|30173.3|30149.3|30231.3|30207.3|30271.8|30247.8|30145.8|30121.8|0
1655773200000|2022-06-21 01:00:00|30230.8|30206.8|30241.3|30217.3|30247.3|30223.3|30183.8|30159.8|0
1655776800000|2022-06-21 02:00:00|30240.8|30216.8|30265.3|30241.3|30268.8|30244.8|30236.3|30212.3|0
1655780400000|2022-06-21 03:00:00|30264.8|30240.8|30310.8|30286.8|30350.3|30326.3|30255.8|30231.8|0
1655784000000|2022-06-21 04:00:00|30311.8|30287.8|30315.8|30291.8|30323.8|30299.8|30295.8|30271.8|0
1655787600000|2022-06-21 05:00:00|30316.3|30292.3|30284.3|30260.3|30326.8|30302.8|30269.3|30245.3|0
1655791200000|2022-06-21 06:00:00|30283.3|30259.3|30258.3|30234.3|30310.3|30286.3|30220.8|30196.8|0
1655794800000|2022-06-21 07:00:00|30259.3|30235.3|30391.8|30367.8|30403.8|30379.8|30249.8|30225.8|0
1655798400000|2022-06-21 08:00:00|30388.3|30364.3|30407.8|30383.8|30419.3|30395.3|30362.3|30338.3|0
1655802000000|2022-06-21 09:00:00|30407.3|30383.3|30371.8|30347.8|30421.3|30397.3|30363.8|30339.8|0
1655805600000|2022-06-21 10:00:00|30369.8|30345.8|30374.8|30350.8|30400.8|30376.8|30357.8|30333.8|0
1655809200000|2022-06-21 11:00:00|30375.3|30351.3|30291.8|30267.8|30379.3|30355.3|30272.3|30248.3|0
1655812800000|2022-06-21 12:00:00|30292.3|30268.3|30272.8|30248.8|30332.8|30308.8|30260.8|30236.8|0
1655816400000|2022-06-21 13:00:00|30271.8|30247.8|30440.3|30416.3|30442.8|30418.8|30267.3|30243.3|0
1655820000000|2022-06-21 14:00:00|30439.3|30415.3|30505.2|30481.2|30517.2|30493.2|30389.8|30365.8|0
1655823600000|2022-06-21 15:00:00|30505.7|30481.7|30399.2|30375.2|30523.2|30499.2|30399.2|30375.2|0
1655827200000|2022-06-21 16:00:00|30398.7|30374.7|30505.7|30481.7|30506.2|30482.2|30379.2|30355.2|0
1655830800000|2022-06-21 17:00:00|30505.2|30481.2|30477.2|30453.2|30535.7|30511.7|30470.2|30446.2|0
1655834400000|2022-06-21 18:00:00|30476.7|30452.7|30631.6|30607.6|30639.2|30615.2|30464.2|30440.2|0
1655838000000|2022-06-21 19:00:00|30633.6|30609.6|30553.6|30529.6|30665.6|30641.6|30526.6|30502.6|0
1655841600000|2022-06-21 20:00:00|30553.1|30529.1|30562.6|30538.6|30577.1|30553.1|30521.1|30497.1|0
1655845200000|2022-06-21 21:00:00|30559.8|30535.8|30556|30532|30567.6|30543.6|30548.8|30524.8|0
1655848800000|2022-06-21 22:00:00|30539.1|30515.1|30524.1|30500.1|30542.1|30518.1|30494.1|30470.1|0
1655852400000|2022-06-21 23:00:00|30522.1|30498.1|30511.6|30487.6|30523.1|30499.1|30478.1|30454.1|0
1655856000000|2022-06-22 00:00:00|30514.1|30490.1|30433.1|30409.1|30516.1|30492.1|30417.6|30393.6|0
1655859600000|2022-06-22 01:00:00|30433.6|30409.6|30389.6|30365.6|30456.6|30432.6|30368.6|30344.6|0
1655863200000|2022-06-22 02:00:00|30388.6|30364.6|30279.6|30255.6|30403.6|30379.6|30277.6|30253.6|0
1655866800000|2022-06-22 03:00:00|30280.6|30256.6|30281.6|30257.6|30299.1|30275.1|30248.1|30224.1|0
1655870400000|2022-06-22 04:00:00|30281.1|30257.1|30289.6|30265.6|30295.6|30271.6|30256.1|30232.1|0
1655874000000|2022-06-22 05:00:00|30289.1|30265.1|30215.1|30191.1|30311.6|30287.6|30205.6|30181.6|0
1655877600000|2022-06-22 06:00:00|30214.1|30190.1|30209.6|30185.6|30242.1|30218.1|30161.6|30137.6|0
1655881200000|2022-06-22 07:00:00|30208.1|30184.1|30061.1|30037.1|30211.6|30187.6|30030.1|30006.1|0
1655884800000|2022-06-22 08:00:00|30069.1|30045.1|30104.6|30080.6|30119.1|30095.1|30028.1|30004.1|0
1655888400000|2022-06-22 09:00:00|30104.1|30080.1|30155.6|30131.6|30163.6|30139.6|30094.6|30070.6|0
1655892000000|2022-06-22 10:00:00|30151.6|30127.6|30176.6|30152.6|30205.6|30181.6|30139.1|30115.1|0
1655895600000|2022-06-22 11:00:00|30183.6|30159.6|30172.1|30148.1|30243.6|30219.6|30170.6|30146.6|0
1655899200000|2022-06-22 12:00:00|30174.1|30150.1|30160.1|30136.1|30187.6|30163.6|30079.6|30055.6|0
1655902800000|2022-06-22 13:00:00|30161.1|30137.1|30351.1|30327.1|30418.1|30394.1|30085.6|30061.6|0
1655906400000|2022-06-22 14:00:00|30353.6|30329.6|30614.9|30590.9|30696.1|30672.1|30295.1|30271.1|0
1655910000000|2022-06-22 15:00:00|30611.9|30587.9|30503.9|30479.9|30694.4|30670.4|30499.4|30475.4|0
1655913600000|2022-06-22 16:00:00|30502.9|30478.9|30596.9|30572.9|30611.4|30587.4|30462.4|30438.4|0
1655917200000|2022-06-22 17:00:00|30600.9|30576.9|30681.9|30657.9|30703.4|30679.4|30525.4|30501.4|0
1655920800000|2022-06-22 18:00:00|30683.9|30659.9|30681.4|30657.4|30795.4|30771.4|30627.9|30603.9|0
1655924400000|2022-06-22 19:00:00|30681.9|30657.9|30465.1|30441.1|30705.9|30681.9|30465.1|30441.1|0
1655928000000|2022-06-22 20:00:00|30473.6|30449.6|30494|30470|30549.6|30525.6|30473.1|30449.1|0
1655931600000|2022-06-22 21:00:00|30495.7|30471.7|30500.9|30476.9|30501.7|30477.7|30492.1|30468.1|0
1655935200000|2022-06-22 22:00:00|30485.6|30461.6|30470.1|30446.1|30516.1|30492.1|30446.1|30422.1|0
1655938800000|2022-06-22 23:00:00|30470.6|30446.6|30383.1|30359.1|30471.1|30447.1|30335.6|30311.6|0
1655942400000|2022-06-23 00:00:00|30382.1|30358.1|30524.1|30500.1|30565.1|30541.1|30376.1|30352.1|0
1655946000000|2022-06-23 01:00:00|30524.6|30500.6|30370.6|30346.6|30548.6|30524.6|30364.1|30340.1|0
1655949600000|2022-06-23 02:00:00|30369.1|30345.1|30417.6|30393.6|30450.1|30426.1|30335.1|30311.1|0
1655953200000|2022-06-23 03:00:00|30416.1|30392.1|30410.1|30386.1|30456.1|30432.1|30393.1|30369.1|0
1655956800000|2022-06-23 04:00:00|30409.6|30385.6|30452.6|30428.6|30487.6|30463.6|30386.1|30362.1|0
1655960400000|2022-06-23 05:00:00|30453.6|30429.6|30468.1|30444.1|30514.1|30490.1|30446.1|30422.1|0
1655964000000|2022-06-23 06:00:00|30466.1|30442.1|30453.1|30429.1|30474.1|30450.1|30426.6|30402.6|0
1655967600000|2022-06-23 07:00:00|30439.6|30415.6|30289.6|30265.6|30447.6|30423.6|30270.6|30246.6|0
1655971200000|2022-06-23 08:00:00|30284.1|30260.1|30386.6|30362.6|30474.6|30450.6|30275.1|30251.1|0
1655974800000|2022-06-23 09:00:00|30385.6|30361.6|30503.6|30479.6|30528.1|30504.1|30380.1|30356.1|0
1655978400000|2022-06-23 10:00:00|30506.1|30482.1|30643.6|30619.6|30659.1|30635.1|30503.6|30479.6|0
1655982000000|2022-06-23 11:00:00|30650.6|30626.6|30651.6|30627.6|30686.6|30662.6|30606.1|30582.1|0
1655985600000|2022-06-23 12:00:00|30651.1|30627.1|30561.6|30537.6|30657.1|30633.1|30531.1|30507.1|0
1655989200000|2022-06-23 13:00:00|30560.1|30536.1|30692.1|30668.1|30718.6|30694.6|30548.6|30524.6|0
1655992800000|2022-06-23 14:00:00|30691.6|30667.6|30694.3|30670.3|30717.1|30693.1|30529.1|30505.1|0
1655996400000|2022-06-23 15:00:00|30695.8|30671.8|30437.8|30413.8|30699.3|30675.3|30426.8|30402.8|0
1656000000000|2022-06-23 16:00:00|30436.3|30412.3|30347.4|30323.4|30455.8|30431.8|30302.4|30278.4|0
1656003600000|2022-06-23 17:00:00|30345.4|30321.4|30419.9|30395.9|30434.9|30410.9|30310.9|30286.9|0
1656007200000|2022-06-23 18:00:00|30422.4|30398.4|30530.9|30506.9|30557.4|30533.4|30390.4|30366.4|0
1656010800000|2022-06-23 19:00:00|30529.4|30505.4|30697.6|30673.6|30718.1|30694.1|30501.4|30477.4|0
1656014400000|2022-06-23 20:00:00|30680.6|30656.6|30599.5|30575.5|30683.6|30659.6|30579.1|30555.1|0
1656018000000|2022-06-23 21:00:00|30598.9|30574.9|30615.9|30591.9|30616.6|30592.6|30593.3|30569.3|0
1656021600000|2022-06-23 22:00:00|30601.6|30577.6|30628.6|30604.6|30636.6|30612.6|30583.1|30559.1|0
1656025200000|2022-06-23 23:00:00|30628.1|30604.1|30593.6|30569.6|30648.1|30624.1|30585.1|30561.1|0
1656028800000|2022-06-24 00:00:00|30592.1|30568.1|30660.1|30636.1|30666.1|30642.1|30571.6|30547.6|0
1656032400000|2022-06-24 01:00:00|30657.6|30633.6|30761.1|30737.1|30779.6|30755.6|30638.1|30614.1|0
1656036000000|2022-06-24 02:00:00|30760.6|30736.6|30835.1|30811.1|30842.1|30818.1|30749.6|30725.6|0
1656039600000|2022-06-24 03:00:00|30834.6|30810.6|30786.6|30762.6|30838.6|30814.6|30779.1|30755.1|0
1656043200000|2022-06-24 04:00:00|30787.1|30763.1|30879.6|30855.6|30896.6|30872.6|30785.1|30761.1|0
1656046800000|2022-06-24 05:00:00|30879.1|30855.1|30895.6|30871.6|30926.1|30902.1|30861.1|30837.1|0
1656050400000|2022-06-24 06:00:00|30893.6|30869.6|30839.1|30815.1|30893.6|30869.6|30839.1|30815.1|0
1656054000000|2022-06-24 07:00:00|30842.6|30818.6|30868.1|30844.1|30888.1|30864.1|30807.6|30783.6|0
1656057600000|2022-06-24 08:00:00|30867.1|30843.1|30881.6|30857.6|30889.6|30865.6|30816.6|30792.6|0
1656061200000|2022-06-24 09:00:00|30881.1|30857.1|30920.1|30896.1|30922.1|30898.1|30861.6|30837.6|0
1656064800000|2022-06-24 10:00:00|30918.6|30894.6|30907.1|30883.1|30952.1|30928.1|30887.6|30863.6|0
1656068400000|2022-06-24 11:00:00|30904.6|30880.6|30908.6|30884.6|30954.6|30930.6|30892.6|30868.6|0
1656072000000|2022-06-24 12:00:00|30910.1|30886.1|30894.1|30870.1|30942.1|30918.1|30886.1|30862.1|0
1656075600000|2022-06-24 13:00:00|30891.1|30867.1|31072.1|31048.1|31098.1|31074.1|30889.6|30865.6|0
1656079200000|2022-06-24 14:00:00|31103.1|31079.1|31315.1|31291.1|31343.6|31319.6|31103.1|31079.1|0
1656082800000|2022-06-24 15:00:00|31314.6|31290.6|31338.6|31314.6|31374.6|31350.6|31282.6|31258.6|0
1656086400000|2022-06-24 16:00:00|31339.6|31315.6|31342.8|31318.8|31360.8|31336.8|31307.3|31283.3|0
1656090000000|2022-06-24 17:00:00|31343.8|31319.8|31331.3|31307.3|31385.3|31361.3|31318.8|31294.8|0
1656093600000|2022-06-24 18:00:00|31330.3|31306.3|31389.3|31365.3|31393.8|31369.8|31310.8|31286.8|0
1656097200000|2022-06-24 19:00:00|31390.8|31366.8|31519.9|31495.9|31519.9|31495.9|31372.8|31348.8|0
1656100800000|2022-06-24 20:00:00|31531.9|31507.9|31513.9|31489.9|31531.9|31507.9|31436.9|31412.9|0
1656136800000|2022-06-25 06:00:00|31502.4|31478.4|29933.4|29909.4|31502.4|31478.4|29931.4|29907.4|0
1656140400000|2022-06-25 07:00:00|29933.6|29909.6|29971.2|29947.2|29993.6|29969.6|29930.1|29906.1|0
1656144000000|2022-06-25 08:00:00|29979|29955|29979|29955|29980.4|29956.4|29979|29955|0
1656147600000|2022-06-25 09:00:00|29978.2|29954.2|29980.9|29956.9|29980.9|29956.9|29978.2|29954.2|0
1656151200000|2022-06-25 10:00:00|29981.5|29957.5|29987|29963|29999.9|29975.9|29981.5|29957.5|0
1656154800000|2022-06-25 11:00:00|29985.8|29961.8|29984|29960|29985.8|29961.8|29984|29960|0
1656158400000|2022-06-25 12:00:00|29984.1|29960.1|29963.9|29939.9|29984.1|29960.1|29952.2|29928.2|0
1656162000000|2022-06-25 13:00:00|29966.6|29942.6|29966.6|29942.6|29966.6|29942.6|29966.6|29942.6|0
1656176400000|2022-06-25 17:00:00|29964.3|29940.3|29954.8|29930.8|29964.3|29940.3|29954.8|29930.8|0
1656180000000|2022-06-25 18:00:00|29954.4|29930.4|29946.4|29922.4|29955.3|29931.3|29946.4|29922.4|0
1656183600000|2022-06-25 19:00:00|29946|29922|29944|29920|29946|29922|29944|29920|0
1656187200000|2022-06-25 20:00:00|29943.6|29919.6|29942.9|29918.9|29943.6|29919.6|29942.9|29918.9|0
1656190800000|2022-06-25 21:00:00|29943.2|29919.2|29937|29913|29943.2|29919.2|29937|29913|0
1656194400000|2022-06-25 22:00:00|29937.5|29913.5|29944.8|29920.8|29944.8|29920.8|29937.5|29913.5|0
1656212400000|2022-06-26 03:00:00|29943.8|29919.8|29944.8|29920.8|29944.8|29920.8|29943.8|29919.8|0
1656216000000|2022-06-26 04:00:00|29943.9|29919.9|29943.9|29919.9|29943.9|29919.9|29943.9|29919.9|0
1656223200000|2022-06-26 06:00:00|29946.1|29922.1|29946.1|29922.1|29946.1|29922.1|29946.1|29922.1|0
1656226800000|2022-06-26 07:00:00|29946.8|29922.8|29933.8|29909.8|29946.8|29922.8|29933.8|29909.8|0
1656230400000|2022-06-26 08:00:00|29933|29909|29937.6|29913.6|29939.2|29915.2|29933|29909|0
1656234000000|2022-06-26 09:00:00|29937.8|29913.8|29925.8|29901.8|29937.8|29913.8|29925.8|29901.8|0
1656237600000|2022-06-26 10:00:00|29927.1|29903.1|29928.4|29904.4|29928.4|29904.4|29925.8|29901.8|0
1656241200000|2022-06-26 11:00:00|29940.1|29916.1|29956.7|29932.7|29956.7|29932.7|29940.1|29916.1|0
1656244800000|2022-06-26 12:00:00|29957.4|29933.4|29948.1|29924.1|29984.1|29960.1|29940.1|29916.1|0
1656248400000|2022-06-26 13:00:00|29943.1|29919.1|29940.1|29916.1|29943.1|29919.1|29940.1|29916.1|0
1656252000000|2022-06-26 14:00:00|29937.8|29913.8|29938.5|29914.5|29938.5|29914.5|29937.1|29913.1|0
1656255600000|2022-06-26 15:00:00|29939.2|29915.2|29932|29908|29939.2|29915.2|29932|29908|0
1656259200000|2022-06-26 16:00:00|29932.3|29908.3|29929.3|29905.3|29932.3|29908.3|29925.3|29901.3|0
1656262800000|2022-06-26 17:00:00|29929.4|29905.4|29935.4|29911.4|29935.4|29911.4|29929.4|29905.4|0
1656266400000|2022-06-26 18:00:00|29935.9|29911.9|29936.4|29912.4|29936.4|29912.4|29935.9|29911.9|0
1656270000000|2022-06-26 19:00:00|29939.4|29915.4|29937.8|29913.8|29939.4|29915.4|29936.9|29912.9|0
1656273600000|2022-06-26 20:00:00|29937.3|29913.3|29938.9|29914.9|29938.9|29914.9|29937.3|29913.3|0
1656277200000|2022-06-26 21:00:00|29936.5|29912.5|29934.9|29910.9|29936.5|29912.5|29933.8|29909.8|0
1656280800000|2022-06-26 22:00:00|31502.4|31478.4|31417.3|31393.3|31555.3|31531.3|31387.3|31363.3|0
1656284400000|2022-06-26 23:00:00|31421.8|31397.8|31381.8|31357.8|31473.3|31449.3|31380.8|31356.8|0
1656288000000|2022-06-27 00:00:00|31382.3|31358.3|31364.3|31340.3|31405.8|31381.8|31357.8|31333.8|0
1656291600000|2022-06-27 01:00:00|31363.8|31339.8|31444.8|31420.8|31444.8|31420.8|31362.8|31338.8|0
1656295200000|2022-06-27 02:00:00|31443.8|31419.8|31535.8|31511.8|31615.3|31591.3|31421.3|31397.3|0
1656298800000|2022-06-27 03:00:00|31536.3|31512.3|31550.3|31526.3|31551.8|31527.8|31525.3|31501.3|0
1656302400000|2022-06-27 04:00:00|31550.8|31526.8|31556.3|31532.3|31556.3|31532.3|31532.3|31508.3|0
1656306000000|2022-06-27 05:00:00|31555.3|31531.3|31534.3|31510.3|31567.8|31543.8|31494.8|31470.8|0
1656309600000|2022-06-27 06:00:00|31532.3|31508.3|31497.3|31473.3|31535.8|31511.8|31473.8|31449.8|0
1656313200000|2022-06-27 07:00:00|31493.8|31469.8|31709.3|31685.3|31713.8|31689.8|31474.3|31450.3|0
1656316800000|2022-06-27 08:00:00|31705.3|31681.3|31620.3|31596.3|31713.3|31689.3|31608.3|31584.3|0
1656320400000|2022-06-27 09:00:00|31620.8|31596.8|31611.3|31587.3|31649.3|31625.3|31584.3|31560.3|0
1656324000000|2022-06-27 10:00:00|31612.3|31588.3|31596.3|31572.3|31619.8|31595.8|31547.8|31523.8|0
1656327600000|2022-06-27 11:00:00|31596.8|31572.8|31605.3|31581.3|31629.8|31605.8|31587.8|31563.8|0
1656331200000|2022-06-27 12:00:00|31606.8|31582.8|31535.8|31511.8|31617.3|31593.3|31507.3|31483.3|0
1656334800000|2022-06-27 13:00:00|31540.3|31516.3|31399.3|31375.3|31583.8|31559.8|31389.8|31365.8|0
1656338400000|2022-06-27 14:00:00|31397.8|31373.8|31550.8|31526.8|31601.8|31577.8|31397.8|31373.8|0
1656342000000|2022-06-27 15:00:00|31552.3|31528.3|31583.4|31559.4|31610.4|31586.4|31477.8|31453.8|0
1656345600000|2022-06-27 16:00:00|31584.9|31560.9|31547.7|31523.7|31591.4|31567.4|31456.9|31432.9|0
1656349200000|2022-06-27 17:00:00|31553.7|31529.7|31432.2|31408.2|31554.2|31530.2|31406.2|31382.2|0
1656352800000|2022-06-27 18:00:00|31433.2|31409.2|31450.2|31426.2|31503.7|31479.7|31399.7|31375.7|0
1656356400000|2022-06-27 19:00:00|31446.7|31422.7|31460.7|31436.7|31493.7|31469.7|31362.2|31338.2|0
1656360000000|2022-06-27 20:00:00|31464.2|31440.2|31490.7|31466.7|31513.2|31489.2|31456.2|31432.2|0
1656363600000|2022-06-27 21:00:00|31488|31464|31480.3|31456.3|31499.1|31475.1|31474.6|31450.6|0
1656367200000|2022-06-27 22:00:00|31499.2|31475.2|31475.2|31451.2|31505.2|31481.2|31453.2|31429.2|0
1656370800000|2022-06-27 23:00:00|31475.7|31451.7|31485.7|31461.7|31501.7|31477.7|31468.7|31444.7|0
1656374400000|2022-06-28 00:00:00|31487.2|31463.2|31513.7|31489.7|31544.2|31520.2|31481.7|31457.7|0
1656378000000|2022-06-28 01:00:00|31510.7|31486.7|31392.2|31368.2|31528.2|31504.2|31384.7|31360.7|0
1656381600000|2022-06-28 02:00:00|31393.7|31369.7|31400.2|31376.2|31440.2|31416.2|31340.7|31316.7|0
1656385200000|2022-06-28 03:00:00|31402.7|31378.7|31436.7|31412.7|31453.7|31429.7|31393.2|31369.2|0
1656388800000|2022-06-28 04:00:00|31437.7|31413.7|31437.2|31413.2|31467.2|31443.2|31412.7|31388.7|0
1656392400000|2022-06-28 05:00:00|31437.7|31413.7|31471.7|31447.7|31490.2|31466.2|31435.7|31411.7|0
1656396000000|2022-06-28 06:00:00|31478.2|31454.2|31574.7|31550.7|31617.7|31593.7|31472.7|31448.7|0
1656399600000|2022-06-28 07:00:00|31578.2|31554.2|31570.2|31546.2|31703.7|31679.7|31500.7|31476.7|0
1656403200000|2022-06-28 08:00:00|31569.2|31545.2|31641.7|31617.7|31647.7|31623.7|31564.7|31540.7|0
1656406800000|2022-06-28 09:00:00|31641.2|31617.2|31604.7|31580.7|31673.2|31649.2|31592.2|31568.2|0
1656410400000|2022-06-28 10:00:00|31605.7|31581.7|31644.7|31620.7|31654.2|31630.2|31593.2|31569.2|0
1656414000000|2022-06-28 11:00:00|31643.7|31619.7|31651.7|31627.7|31662.7|31638.7|31622.7|31598.7|0
1656417600000|2022-06-28 12:00:00|31652.7|31628.7|31598.7|31574.7|31658.2|31634.2|31530.7|31506.7|0
1656421200000|2022-06-28 13:00:00|31597.7|31573.7|31766.2|31742.2|31895.2|31871.2|31594.7|31570.7|0
1656424800000|2022-06-28 14:00:00|31763.2|31739.2|31556.6|31532.6|31790.7|31766.7|31481.6|31457.6|0
1656428400000|2022-06-28 15:00:00|31549.6|31525.6|31247.1|31223.1|31559.6|31535.6|31232.1|31208.1|0
1656432000000|2022-06-28 16:00:00|31246.6|31222.6|31234.2|31210.2|31309.2|31285.2|31194.6|31170.6|0
1656435600000|2022-06-28 17:00:00|31232.7|31208.7|31156.2|31132.2|31241.2|31217.2|31117.7|31093.7|0
1656439200000|2022-06-28 18:00:00|31158.7|31134.7|31017.2|30993.2|31208.2|31184.2|30973.7|30949.7|0
1656442800000|2022-06-28 19:00:00|31015.7|30991.7|30965.1|30941.1|31041.2|31017.2|30947.6|30923.6|0
1656446400000|2022-06-28 20:00:00|30963.6|30939.6|30998.3|30974.3|31001.1|30977.1|30934.6|30910.6|0
1656450000000|2022-06-28 21:00:00|30997.7|30973.7|30997.2|30973.2|31009.4|30985.4|30985.3|30961.3|0
1656453600000|2022-06-28 22:00:00|30994.6|30970.6|31006.6|30982.6|31009.1|30985.1|30981.6|30957.6|0
1656457200000|2022-06-28 23:00:00|31005.6|30981.6|30995.1|30971.1|31014.1|30990.1|30963.6|30939.6|0
1656460800000|2022-06-29 00:00:00|30993.1|30969.1|30950.6|30926.6|31033.1|31009.1|30942.1|30918.1|0
1656464400000|2022-06-29 01:00:00|30951.1|30927.1|30988.1|30964.1|31023.6|30999.6|30945.6|30921.6|0
1656468000000|2022-06-29 02:00:00|30988.6|30964.6|31013.6|30989.6|31028.6|31004.6|30966.1|30942.1|0
1656471600000|2022-06-29 03:00:00|31013.1|30989.1|31007.6|30983.6|31023.1|30999.1|30983.6|30959.6|0
1656475200000|2022-06-29 04:00:00|31007.1|30983.1|31002.1|30978.1|31034.1|31010.1|30990.1|30966.1|0
1656478800000|2022-06-29 05:00:00|31001.6|30977.6|30991.1|30967.1|31023.1|30999.1|30976.1|30952.1|0
1656482400000|2022-06-29 06:00:00|30994.1|30970.1|30906.6|30882.6|31014.1|30990.1|30893.1|30869.1|0
1656486000000|2022-06-29 07:00:00|30908.6|30884.6|30948.6|30924.6|31013.1|30989.1|30896.1|30872.1|0
1656489600000|2022-06-29 08:00:00|30949.6|30925.6|31000.1|30976.1|31021.1|30997.1|30924.6|30900.6|0
1656493200000|2022-06-29 09:00:00|30999.6|30975.6|30902.1|30878.1|31020.6|30996.6|30893.1|30869.1|0
1656496800000|2022-06-29 10:00:00|30906.1|30882.1|30932.1|30908.1|30972.6|30948.6|30905.1|30881.1|0
1656500400000|2022-06-29 11:00:00|30933.1|30909.1|31034.6|31010.6|31041.1|31017.1|30904.6|30880.6|0
1656504000000|2022-06-29 12:00:00|31032.1|31008.1|31002.6|30978.6|31096.6|31072.6|30965.1|30941.1|0
1656507600000|2022-06-29 13:00:00|31000.1|30976.1|31103.1|31079.1|31168.1|31144.1|30906.1|30882.1|0
1656511200000|2022-06-29 14:00:00|31099.1|31075.1|31063.4|31039.4|31165.6|31141.6|30970.9|30946.9|0
1656514800000|2022-06-29 15:00:00|31065.9|31041.9|31040.4|31016.4|31079.4|31055.4|30947.4|30923.4|0
1656518400000|2022-06-29 16:00:00|31039.9|31015.9|30984|30960|31049.9|31025.9|30906.9|30882.9|0
1656522000000|2022-06-29 17:00:00|30982.5|30958.5|31091.5|31067.5|31098.5|31074.5|30925|30901|0
1656525600000|2022-06-29 18:00:00|31091|31067|31025.5|31001.5|31158.5|31134.5|31006.5|30982.5|0
1656529200000|2022-06-29 19:00:00|31024.5|31000.5|31033.3|31009.3|31115.3|31091.3|30975.8|30951.8|0
1656532800000|2022-06-29 20:00:00|31024.9|31000.9|31046.8|31022.8|31061.9|31037.9|31008.4|30984.4|0
1656536400000|2022-06-29 21:00:00|31044.6|31020.6|31045.4|31021.4|31051.4|31027.4|31044.5|31020.5|0
1656540000000|2022-06-29 22:00:00|31045.3|31021.3|31040.4|31016.4|31061.9|31037.9|31029.9|31005.9|0
1656543600000|2022-06-29 23:00:00|31040.9|31016.9|31009.9|30985.9|31040.9|31016.9|30990.9|30966.9|0
1656547200000|2022-06-30 00:00:00|31007.4|30983.4|30998.9|30974.9|31023.4|30999.4|30956.9|30932.9|0
1656550800000|2022-06-30 01:00:00|30999.4|30975.4|30932.9|30908.9|30999.4|30975.4|30929.4|30905.4|0
1656554400000|2022-06-30 02:00:00|30935.4|30911.4|30985.4|30961.4|31000.4|30976.4|30931.9|30907.9|0
1656558000000|2022-06-30 03:00:00|30986.4|30962.4|30951.9|30927.9|30999.4|30975.4|30940.9|30916.9|0
1656561600000|2022-06-30 04:00:00|30950.9|30926.9|30943.9|30919.9|30966.9|30942.9|30935.9|30911.9|0
1656565200000|2022-06-30 05:00:00|30942.9|30918.9|30847.9|30823.9|30951.9|30927.9|30814.9|30790.9|0
1656568800000|2022-06-30 06:00:00|30851.9|30827.9|30716.9|30692.9|30868.4|30844.4|30671.9|30647.9|0
1656572400000|2022-06-30 07:00:00|30723.4|30699.4|30741.9|30717.9|30768.4|30744.4|30640.4|30616.4|0
1656576000000|2022-06-30 08:00:00|30742.9|30718.9|30750.4|30726.4|30812.9|30788.9|30712.4|30688.4|0
1656579600000|2022-06-30 09:00:00|30749.4|30725.4|30736.4|30712.4|30753.9|30729.9|30646.9|30622.9|0
1656583200000|2022-06-30 10:00:00|30730.9|30706.9|30689.4|30665.4|30740.9|30716.9|30635.9|30611.9|0
1656586800000|2022-06-30 11:00:00|30694.9|30670.9|30643.4|30619.4|30696.4|30672.4|30606.9|30582.9|0
1656590400000|2022-06-30 12:00:00|30645.9|30621.9|30640.9|30616.9|30746.9|30722.9|30635.9|30611.9|0
1656594000000|2022-06-30 13:00:00|30642.4|30618.4|30464.4|30440.4|30724.9|30700.9|30440.9|30416.9|0
1656597600000|2022-06-30 14:00:00|30458.9|30434.9|30680|30656|30694.5|30670.5|30434.4|30410.4|0
1656601200000|2022-06-30 15:00:00|30677|30653|30811.5|30787.5|30817|30793|30629|30605|0
1656604800000|2022-06-30 16:00:00|30812.5|30788.5|30918.7|30894.7|30999|30975|30737|30713|0
1656608400000|2022-06-30 17:00:00|30919.2|30895.2|30944.2|30920.2|30990.7|30966.7|30786.7|30762.7|0
1656612000000|2022-06-30 18:00:00|30945.7|30921.7|30756.7|30732.7|30959.2|30935.2|30722.7|30698.7|0
1656615600000|2022-06-30 19:00:00|30753.7|30729.7|30835.8|30811.8|30879.8|30855.8|30614.7|30590.7|0
1656619200000|2022-06-30 20:00:00|30832.3|30808.3|30745.2|30721.2|30841.8|30817.8|30729.3|30705.3|0
1656622800000|2022-06-30 21:00:00|30751.2|30727.2|30760.3|30736.3|30764.2|30740.2|30750.7|30726.7|0
1656626400000|2022-06-30 22:00:00|30757.8|30733.8|30707.3|30683.3|30762.3|30738.3|30684.3|30660.3|0
1656630000000|2022-06-30 23:00:00|30707.8|30683.8|30800.3|30776.3|30811.8|30787.8|30695.3|30671.3|0
1656633600000|2022-07-01 00:00:00|30801.8|30777.8|30767.8|30743.8|30830.3|30806.3|30764.3|30740.3|0
1656637200000|2022-07-01 01:00:00|30767.3|30743.3|30707.8|30683.8|30784.8|30760.8|30674.3|30650.3|0
1656640800000|2022-07-01 02:00:00|30708.8|30684.8|30615.3|30591.3|30761.8|30737.8|30594.8|30570.8|0
1656644400000|2022-07-01 03:00:00|30615.8|30591.8|30545.8|30521.8|30621.3|30597.3|30502.3|30478.3|0
1656648000000|2022-07-01 04:00:00|30544.3|30520.3|30516.8|30492.8|30568.8|30544.8|30488.8|30464.8|0
1656651600000|2022-07-01 05:00:00|30517.3|30493.3|30551.3|30527.3|30580.8|30556.8|30485.3|30461.3|0
1656655200000|2022-07-01 06:00:00|30548.3|30524.3|30543.3|30519.3|30593.8|30569.8|30512.3|30488.3|0
1656658800000|2022-07-01 07:00:00|30545.8|30521.8|30573.3|30549.3|30624.3|30600.3|30460.8|30436.8|0
1656662400000|2022-07-01 08:00:00|30575.8|30551.8|30711.3|30687.3|30728.8|30704.8|30535.3|30511.3|0
1656666000000|2022-07-01 09:00:00|30709.3|30685.3|30795.3|30771.3|30800.8|30776.8|30690.8|30666.8|0
1656669600000|2022-07-01 10:00:00|30793.3|30769.3|30699.3|30675.3|30804.3|30780.3|30681.3|30657.3|0
1656673200000|2022-07-01 11:00:00|30697.8|30673.8|30658.8|30634.8|30736.8|30712.8|30623.3|30599.3|0
1656676800000|2022-07-01 12:00:00|30656.3|30632.3|30736.3|30712.3|30753.8|30729.8|30634.8|30610.8|0
1656680400000|2022-07-01 13:00:00|30735.3|30711.3|30895.8|30871.8|30955.8|30931.8|30709.8|30685.8|0
1656684000000|2022-07-01 14:00:00|30909.8|30885.8|30612.6|30588.6|30981.3|30957.3|30492.1|30468.1|0
1656687600000|2022-07-01 15:00:00|30606.6|30582.6|30624.6|30600.6|30773.6|30749.6|30564.1|30540.1|0
1656691200000|2022-07-01 16:00:00|30622.1|30598.1|30687.6|30663.6|30767.6|30743.6|30596.6|30572.6|0
1656694800000|2022-07-01 17:00:00|30682.1|30658.1|30901.6|30877.6|30908.6|30884.6|30672.1|30648.1|0
1656698400000|2022-07-01 18:00:00|30898.6|30874.6|31025.1|31001.1|31052.1|31028.1|30834.6|30810.6|0
1656702000000|2022-07-01 19:00:00|31025.6|31001.6|31107.8|31083.8|31153.3|31129.3|30960.1|30936.1|0
1656705600000|2022-07-01 20:00:00|31100.7|31076.7|31071|31047|31112.7|31088.7|31065.2|31041.2|0
1656741600000|2022-07-02 06:00:00|31072.5|31048.5|31072.5|31048.5|31072.5|31048.5|31072.5|31048.5|0
1656745200000|2022-07-02 07:00:00|31071.7|31047.7|31063.4|31039.4|31073.9|31049.9|31051.4|31027.4|0
1656748800000|2022-07-02 08:00:00|31062.7|31038.7|31072.6|31048.6|31072.6|31048.6|31062.7|31038.7|0
1656752400000|2022-07-02 09:00:00|31073|31049|31072.3|31048.3|31073|31049|31072.3|31048.3|0
1656774000000|2022-07-02 15:00:00|31071.8|31047.8|31063.8|31039.8|31071.8|31047.8|31063.8|31039.8|0
1656777600000|2022-07-02 16:00:00|31061.4|31037.4|31057.5|31033.5|31061.4|31037.4|31057.5|31033.5|0
1656781200000|2022-07-02 17:00:00|31054.5|31030.5|31054.9|31030.9|31054.9|31030.9|31054.5|31030.5|0
1656788400000|2022-07-02 19:00:00|31059.9|31035.9|31059.9|31035.9|31059.9|31035.9|31059.9|31035.9|0
1656792000000|2022-07-02 20:00:00|31059.8|31035.8|31052.8|31032.8|31059.8|31037.8|31052.8|31032.8|0
1656810000000|2022-07-03 01:00:00|31052.6|31032.6|31052.6|31032.6|31052.6|31032.6|31052.6|31032.6|0
1656813600000|2022-07-03 02:00:00|31054.6|31034.6|31058.6|31038.6|31060.6|31040.6|31054.6|31034.6|0
1656817200000|2022-07-03 03:00:00|31060.2|31040.2|31060.1|31040.1|31060.2|31040.2|31060.1|31040.1|0
1656828000000|2022-07-03 06:00:00|31059.5|31039.5|31059.5|31039.5|31059.5|31039.5|31059.5|31039.5|0
1656831600000|2022-07-03 07:00:00|31060.3|31040.3|31060.3|31040.3|31060.3|31040.3|31060.3|31040.3|0
1656835200000|2022-07-03 08:00:00|31059.3|31039.3|31058.2|31038.2|31059.3|31039.3|31058.2|31038.2|0
1656838800000|2022-07-03 09:00:00|31048.2|31028.2|31013.8|30993.8|31048.2|31028.2|31010.9|30990.9|0
1656842400000|2022-07-03 10:00:00|31014.4|30994.4|31017.2|30997.2|31017.8|30997.8|31014.4|30994.4|0
1656846000000|2022-07-03 11:00:00|31016.7|30996.7|31017.6|30997.6|31017.9|30997.9|31016.7|30996.7|0
1656849600000|2022-07-03 12:00:00|31016.5|30996.5|31031.7|31011.7|31031.7|31011.7|31016.5|30996.5|0
1656853200000|2022-07-03 13:00:00|31030.6|31010.6|31024.6|31004.6|31030.6|31010.6|31023.5|31003.5|0
1656856800000|2022-07-03 14:00:00|31024.5|31004.5|31024.5|31004.5|31024.5|31004.5|31024.5|31004.5|0
1656860400000|2022-07-03 15:00:00|31025.6|31005.6|31027.6|31007.6|31027.6|31007.6|31024.9|31004.9|0
1656867600000|2022-07-03 17:00:00|31027.8|31007.8|31027.8|31007.8|31027.8|31007.8|31027.8|31007.8|0
1656871200000|2022-07-03 18:00:00|31031.6|31011.6|31031.6|31011.6|31031.6|31011.6|31031.6|31011.6|0
1656874800000|2022-07-03 19:00:00|31025|31005|31035|31015|31035|31015|31025|31005|0
1656878400000|2022-07-03 20:00:00|31034.4|31014.4|31034.4|31014.4|31034.4|31014.4|31034.4|31014.4|0
1656882000000|2022-07-03 21:00:00|31049|31029|31050.3|31030.3|31082.9|31062.9|31049|31029|0
1656885600000|2022-07-03 22:00:00|31071.5|31051.5|31039.7|31019.7|31077.7|31057.7|31015.7|30995.7|0
1656889200000|2022-07-03 23:00:00|31039.2|31019.2|30955.2|30935.2|31056.2|31036.2|30942.7|30922.7|0
1656892800000|2022-07-04 00:00:00|30952.2|30932.2|30910.2|30890.2|30983.2|30963.2|30900.2|30880.2|0
1656896400000|2022-07-04 01:00:00|30909.2|30889.2|30920.2|30900.2|30928.2|30908.2|30834.2|30814.2|0
1656900000000|2022-07-04 02:00:00|30921.2|30901.2|30892.7|30872.7|30949.2|30929.2|30856.2|30836.2|0
1656903600000|2022-07-04 03:00:00|30894.2|30874.2|30923.7|30903.7|30931.7|30911.7|30891.2|30871.2|0
1656907200000|2022-07-04 04:00:00|30923.2|30903.2|30913.7|30893.7|30929.7|30909.7|30879.7|30859.7|0
1656910800000|2022-07-04 05:00:00|30915.2|30895.2|30956.2|30936.2|30957.7|30937.7|30898.2|30878.2|0
1656914400000|2022-07-04 06:00:00|30956.7|30936.7|30960.2|30940.2|31013.7|30993.7|30933.7|30913.7|0
1656918000000|2022-07-04 07:00:00|30960.7|30940.7|30902.7|30882.7|30984.7|30964.7|30876.2|30856.2|0
1656921600000|2022-07-04 08:00:00|30897.7|30877.7|30893.2|30873.2|30922.2|30902.2|30875.7|30855.7|0
1656925200000|2022-07-04 09:00:00|30890.7|30870.7|31010.2|30990.2|31024.2|31004.2|30874.7|30854.7|0
1656928800000|2022-07-04 10:00:00|31011.7|30991.7|31027.2|31007.2|31032.7|31012.7|30966.7|30946.7|0
1656932400000|2022-07-04 11:00:00|31025.7|31005.7|31034.7|31014.7|31060.2|31040.2|31000.7|30980.7|0
1656936000000|2022-07-04 12:00:00|31033.2|31013.2|31065.7|31045.7|31074.2|31054.2|31023.2|31003.2|0
1656939600000|2022-07-04 13:00:00|31066.2|31046.2|30999.2|30979.2|31091.7|31071.7|30993.2|30973.2|0
1656943200000|2022-07-04 14:00:00|30998.2|30978.2|30974.2|30954.2|31002.7|30982.7|30946.7|30926.7|0
1656946800000|2022-07-04 15:00:00|30975.7|30955.7|30972.7|30952.7|31015.2|30995.2|30961.7|30941.7|0
1656950400000|2022-07-04 16:00:00|30971.7|30951.7|30998.7|30978.7|31009.7|30989.7|30967.2|30947.2|0
1656954000000|2022-07-04 17:00:00|31002.7|30982.7|31003.8|30983.8|31039.3|31019.3|30986.9|30966.9|0
1656957600000|2022-07-04 18:00:00|31003.9|30983.9|31003.5|30983.5|31008|30988|31003.5|30983.5|0
1656961200000|2022-07-04 19:00:00|31003.6|30983.6|31020.6|31000.6|31021.3|31001.3|31002.8|30982.8|0
1656964800000|2022-07-04 20:00:00|31020.7|31000.7|31018|30998|31020.7|31000.7|31007.8|30987.8|0
1656968400000|2022-07-04 21:00:00|31018.1|30998.1|31018.3|30998.3|31018.4|30998.4|31018|30998|0
1656972000000|2022-07-04 22:00:00|30992.7|30972.7|31098.7|31078.7|31108.2|31088.2|30992.7|30972.7|0
1656975600000|2022-07-04 23:00:00|31101.2|31081.2|31204.2|31184.2|31240.7|31220.7|31101.2|31081.2|0
1656979200000|2022-07-05 00:00:00|31204.7|31184.7|31205.7|31185.7|31225.2|31205.2|31179.2|31159.2|0
1656982800000|2022-07-05 01:00:00|31204.2|31184.2|31228.7|31208.7|31233.2|31213.2|31153.2|31133.2|0
1656986400000|2022-07-05 02:00:00|31229.2|31209.2|31172.2|31152.2|31233.2|31213.2|31164.2|31144.2|0
1656990000000|2022-07-05 03:00:00|31172.7|31152.7|31142.7|31122.7|31204.2|31184.2|31139.2|31119.2|0
1656993600000|2022-07-05 04:00:00|31141.7|31121.7|31189.2|31169.2|31190.2|31170.2|31141.7|31121.7|0
1656997200000|2022-07-05 05:00:00|31191.7|31171.7|31195.2|31175.2|31219.7|31199.7|31169.2|31149.2|0
1657000800000|2022-07-05 06:00:00|31192.7|31172.7|31202.2|31182.2|31235.7|31215.7|31183.7|31163.7|0
1657004400000|2022-07-05 07:00:00|31200.2|31180.2|31101.7|31081.7|31201.2|31181.2|31098.7|31078.7|0
1657008000000|2022-07-05 08:00:00|31100.2|31080.2|30929.7|30909.7|31134.7|31114.7|30910.7|30890.7|0
1657011600000|2022-07-05 09:00:00|30932.2|30912.2|30952.2|30932.2|30962.2|30942.2|30883.7|30863.7|0
1657015200000|2022-07-05 10:00:00|30951.7|30931.7|30956.7|30936.7|30995.7|30975.7|30935.7|30915.7|0
1657018800000|2022-07-05 11:00:00|30963.2|30943.2|30854.7|30834.7|30976.7|30956.7|30846.2|30826.2|0
1657022400000|2022-07-05 12:00:00|30859.2|30839.2|30693.7|30673.7|30860.2|30840.2|30682.7|30662.7|0
1657026000000|2022-07-05 13:00:00|30692.7|30672.7|30498.2|30478.2|30714.7|30694.7|30477.2|30457.2|0
1657029600000|2022-07-05 14:00:00|30496.2|30476.2|30426.5|30406.5|30587.5|30567.5|30388.5|30368.5|0
1657033200000|2022-07-05 15:00:00|30430|30410|30522|30502|30567|30547|30367|30347|0
1657036800000|2022-07-05 16:00:00|30525|30505|30515.8|30495.8|30653.5|30633.5|30502.8|30482.8|0
1657040400000|2022-07-05 17:00:00|30516.8|30496.8|30627.8|30607.8|30669.3|30649.3|30509.3|30489.3|0
1657044000000|2022-07-05 18:00:00|30627.3|30607.3|30810.3|30790.3|30856.8|30836.8|30614.3|30594.3|0
1657047600000|2022-07-05 19:00:00|30811.3|30791.3|30972.5|30952.5|30978|30958|30767.8|30747.8|0
1657051200000|2022-07-05 20:00:00|30979.5|30959.5|30962|30942|30983|30963|30925|30905|0
1657054800000|2022-07-05 21:00:00|30961.2|30941.2|30963.2|30943.2|30964.5|30944.5|30953.9|30933.9|0
1657058400000|2022-07-05 22:00:00|30999.5|30979.5|30970.5|30950.5|31016|30996|30956.5|30936.5|0
1657062000000|2022-07-05 23:00:00|30971.5|30951.5|30900.5|30880.5|30986|30966|30883.5|30863.5|0
1657065600000|2022-07-06 00:00:00|30907.5|30887.5|31018.5|30998.5|31034|31014|30907.5|30887.5|0
1657069200000|2022-07-06 01:00:00|31020|31000|30922.5|30902.5|31064|31044|30891|30871|0
1657072800000|2022-07-06 02:00:00|30923.5|30903.5|30891|30871|30957|30937|30866|30846|0
1657076400000|2022-07-06 03:00:00|30890.5|30870.5|30968.5|30948.5|30971|30951|30876|30856|0
1657080000000|2022-07-06 04:00:00|30968|30948|30916|30896|30968|30948|30906|30886|0
1657083600000|2022-07-06 05:00:00|30917.5|30897.5|30839.5|30819.5|30930|30910|30838.5|30818.5|0
1657087200000|2022-07-06 06:00:00|30842|30822|30911|30891|30914.5|30894.5|30771.5|30751.5|0
1657090800000|2022-07-06 07:00:00|30914.5|30894.5|30996|30976|31052|31032|30914.5|30894.5|0
1657094400000|2022-07-06 08:00:00|30992.5|30972.5|30878|30858|31015|30995|30864|30844|0
1657098000000|2022-07-06 09:00:00|30878.5|30858.5|30961.5|30941.5|30975|30955|30840.5|30820.5|0
1657101600000|2022-07-06 10:00:00|30962|30942|30943.5|30923.5|31006|30986|30921.5|30901.5|0
1657105200000|2022-07-06 11:00:00|30941.5|30921.5|30895|30875|30941.5|30921.5|30859.5|30839.5|0
1657108800000|2022-07-06 12:00:00|30894.5|30874.5|30947|30927|30997|30977|30847.5|30827.5|0
1657112400000|2022-07-06 13:00:00|30946|30926|30983.5|30963.5|31086|31066|30936.5|30916.5|0
1657116000000|2022-07-06 14:00:00|30957.5|30937.5|30948.4|30928.4|31103.5|31083.5|30890.4|30870.4|0
1657119600000|2022-07-06 15:00:00|30945.4|30925.4|30874.9|30854.9|30955.9|30935.9|30806.4|30786.4|0
1657123200000|2022-07-06 16:00:00|30876.4|30856.4|30863.4|30843.4|30883.4|30863.4|30799.9|30779.9|0
1657126800000|2022-07-06 17:00:00|30865.4|30845.4|30923.4|30903.4|30943.4|30923.4|30858.9|30838.9|0
1657130400000|2022-07-06 18:00:00|30922.9|30902.9|31136.4|31116.4|31186.9|31166.9|30846.4|30826.4|0
1657134000000|2022-07-06 19:00:00|31139.4|31119.4|31049.5|31029.5|31234.4|31214.4|30999.5|30979.5|0
1657137600000|2022-07-06 20:00:00|31053.5|31033.5|31083.8|31063.8|31084.8|31064.8|31038.3|31018.3|0
1657141200000|2022-07-06 21:00:00|31083.4|31063.4|31079.6|31059.6|31088.7|31068.7|31079.3|31059.3|0
1657144800000|2022-07-06 22:00:00|31080.3|31060.3|31061.3|31041.3|31093.8|31073.8|31053.8|31033.8|0
1657148400000|2022-07-06 23:00:00|31061.8|31041.8|31064.8|31044.8|31089.8|31069.8|31051.3|31031.3|0
1657152000000|2022-07-07 00:00:00|31065.3|31045.3|31024.3|31004.3|31065.3|31045.3|30989.8|30969.8|0
1657155600000|2022-07-07 01:00:00|31023.8|31003.8|30974.3|30954.3|31025.8|31005.8|30926.8|30906.8|0
1657159200000|2022-07-07 02:00:00|30975.8|30955.8|31081.8|31061.8|31085.3|31065.3|30975.8|30955.8|0
1657162800000|2022-07-07 03:00:00|31082.8|31062.8|31055.8|31035.8|31098.3|31078.3|31053.8|31033.8|0
1657166400000|2022-07-07 04:00:00|31056.3|31036.3|31088.8|31068.8|31094.8|31074.8|31049.8|31029.8|0
1657170000000|2022-07-07 05:00:00|31089.3|31069.3|31123.8|31103.8|31173.3|31153.3|31081.3|31061.3|0
1657173600000|2022-07-07 06:00:00|31122.8|31102.8|31110.8|31090.8|31150.3|31130.3|31093.3|31073.3|0
1657177200000|2022-07-07 07:00:00|31112.8|31092.8|31165.8|31145.8|31186.3|31166.3|31084.8|31064.8|0
1657180800000|2022-07-07 08:00:00|31166.3|31146.3|31126.3|31106.3|31190.3|31170.3|31076.3|31056.3|0
1657184400000|2022-07-07 09:00:00|31111.8|31091.8|31117.8|31097.8|31177.3|31157.3|31080.8|31060.8|0
1657188000000|2022-07-07 10:00:00|31117.3|31097.3|31159.8|31139.8|31169.8|31149.8|31078.8|31058.8|0
1657191600000|2022-07-07 11:00:00|31161.3|31141.3|31195.3|31175.3|31200.3|31180.3|31113.3|31093.3|0
1657195200000|2022-07-07 12:00:00|31195.8|31175.8|31223.3|31203.3|31243.3|31223.3|31164.3|31144.3|0
1657198800000|2022-07-07 13:00:00|31222.8|31202.8|31306.8|31286.8|31343.3|31323.3|31219.3|31199.3|0
1657202400000|2022-07-07 14:00:00|31306.3|31286.3|31304.1|31284.1|31329.1|31309.1|31160.1|31140.1|0
1657206000000|2022-07-07 15:00:00|31305.6|31285.6|31304.6|31284.6|31347.1|31327.1|31262.1|31242.1|0
1657209600000|2022-07-07 16:00:00|31302.6|31282.6|31312.6|31292.6|31357.6|31337.6|31289.6|31269.6|0
1657213200000|2022-07-07 17:00:00|31313.6|31293.6|31320.6|31300.6|31325.1|31305.1|31239.6|31219.6|0
1657216800000|2022-07-07 18:00:00|31319.6|31299.6|31368.6|31348.6|31373.1|31353.1|31315.6|31295.6|0
1657220400000|2022-07-07 19:00:00|31369.6|31349.6|31385.8|31365.8|31434.1|31414.1|31353.8|31333.8|0
1657224000000|2022-07-07 20:00:00|31394.3|31374.3|31357.3|31337.3|31394.3|31374.3|31348.8|31328.8|0
1657227600000|2022-07-07 21:00:00|31355.3|31335.3|31341.4|31321.4|31365.7|31345.7|31334.9|31314.9|0
1657231200000|2022-07-07 22:00:00|31339.3|31319.3|31372.3|31352.3|31376.3|31356.3|31339.3|31319.3|0
1657234800000|2022-07-07 23:00:00|31372.8|31352.8|31351.8|31331.8|31378.8|31358.8|31341.3|31321.3|0
1657238400000|2022-07-08 00:00:00|31353.8|31333.8|31390.8|31370.8|31403.3|31383.3|31332.8|31312.8|0
1657242000000|2022-07-08 01:00:00|31391.3|31371.3|31363.8|31343.8|31416.8|31396.8|31353.3|31333.3|0
1657245600000|2022-07-08 02:00:00|31364.3|31344.3|31301.3|31281.3|31397.8|31377.8|31295.8|31275.8|0
1657249200000|2022-07-08 03:00:00|31300.8|31280.8|31291.3|31271.3|31348.8|31328.8|31287.3|31267.3|0
1657252800000|2022-07-08 04:00:00|31292.3|31272.3|31319.8|31299.8|31324.8|31304.8|31289.8|31269.8|0
1657256400000|2022-07-08 05:00:00|31320.8|31300.8|31270.8|31250.8|31328.3|31308.3|31259.3|31239.3|0
1657260000000|2022-07-08 06:00:00|31268.8|31248.8|31314.3|31294.3|31317.8|31297.8|31260.8|31240.8|0
1657263600000|2022-07-08 07:00:00|31313.8|31293.8|31324.8|31304.8|31362.3|31342.3|31282.3|31262.3|0
1657267200000|2022-07-08 08:00:00|31324.3|31304.3|31282.8|31262.8|31359.8|31339.8|31267.8|31247.8|0
1657270800000|2022-07-08 09:00:00|31283.8|31263.8|31345.3|31325.3|31355.3|31335.3|31252.3|31232.3|0
1657274400000|2022-07-08 10:00:00|31341.8|31321.8|31376.8|31356.8|31472.3|31452.3|31341.8|31321.8|0
1657278000000|2022-07-08 11:00:00|31374.8|31354.8|31414.8|31394.8|31436.3|31416.3|31365.8|31345.8|0
1657281600000|2022-07-08 12:00:00|31413.8|31393.8|31324.8|31304.8|31448.8|31428.8|31225.3|31205.3|0
1657285200000|2022-07-08 13:00:00|31323.8|31303.8|31260.3|31240.3|31410.3|31390.3|31230.3|31210.3|0
1657288800000|2022-07-08 14:00:00|31259.3|31239.3|31467.8|31447.8|31489.8|31469.8|31218.8|31198.8|0
1657292400000|2022-07-08 15:00:00|31469.3|31449.3|31462.3|31442.3|31519.8|31499.8|31402.3|31382.3|0
1657296000000|2022-07-08 16:00:00|31462.8|31442.8|31296.3|31276.3|31466.3|31446.3|31287.8|31267.8|0
1657299600000|2022-07-08 17:00:00|31291.8|31271.8|31360.8|31340.8|31392.8|31372.8|31258.8|31238.8|0
1657303200000|2022-07-08 18:00:00|31359.3|31339.3|31471.3|31451.3|31489.8|31469.8|31340.3|31320.3|0
1657306800000|2022-07-08 19:00:00|31473.3|31453.3|31350.5|31330.5|31497.3|31477.3|31332.5|31312.5|0
1657310400000|2022-07-08 20:00:00|31352|31332|31387|31367|31390|31370|31335.5|31315.5|0
1657346400000|2022-07-09 06:00:00|31372.5|31352.5|31364.5|31344.5|31372.5|31352.5|31364.5|31344.5|0
1657350000000|2022-07-09 07:00:00|31364.4|31344.4|31364.4|31344.4|31364.4|31344.4|31364.4|31344.4|0
1657353600000|2022-07-09 08:00:00|31369.9|31349.9|31382.4|31362.4|31382.4|31362.4|31369.9|31349.9|0
1657357200000|2022-07-09 09:00:00|31384.4|31364.4|31395.1|31375.1|31395.1|31375.1|31384.4|31364.4|0
1657360800000|2022-07-09 10:00:00|31392.9|31372.9|31393.5|31373.5|31393.5|31373.5|31392.9|31372.9|0
1657364400000|2022-07-09 11:00:00|31392.4|31372.4|31391.6|31371.6|31392.4|31372.4|31391.6|31371.6|0
1657375200000|2022-07-09 14:00:00|31386.1|31366.1|31386.1|31366.1|31386.1|31366.1|31384.1|31364.1|0
1657378800000|2022-07-09 15:00:00|31385.9|31365.9|31385.6|31365.6|31385.9|31365.9|31385.6|31365.6|0
1657389600000|2022-07-09 18:00:00|31380.4|31360.4|31377.4|31357.4|31380.4|31360.4|31377.4|31357.4|0
1657393200000|2022-07-09 19:00:00|31370.4|31350.4|31362.7|31342.7|31370.4|31350.4|31362.7|31342.7|0
1657396800000|2022-07-09 20:00:00|31361.5|31341.5|31357.9|31337.9|31361.5|31341.5|31357.5|31337.5|0
1657411200000|2022-07-10 00:00:00|31352.4|31332.4|31343|31323|31353|31333|31343|31323|0
1657414800000|2022-07-10 01:00:00|31339|31319|31344.3|31324.3|31344.3|31324.3|31339|31319|0
1657425600000|2022-07-10 04:00:00|31344.5|31324.5|31344.5|31324.5|31344.5|31324.5|31344.5|31324.5|0
1657429200000|2022-07-10 05:00:00|31346.5|31326.5|31329.4|31309.4|31346.5|31326.5|31323.1|31303.1|0
1657432800000|2022-07-10 06:00:00|31330|31310|31330|31310|31330|31310|31330|31310|0
1657436400000|2022-07-10 07:00:00|31328.9|31308.9|31324|31304|31328.9|31308.9|31324|31304|0
1657440000000|2022-07-10 08:00:00|31321|31301|31322.9|31302.9|31322.9|31302.9|31319|31299|0
1657443600000|2022-07-10 09:00:00|31323.5|31303.5|31323|31303|31323.5|31303.5|31323|31303|0
1657447200000|2022-07-10 10:00:00|31313.3|31293.3|31310.7|31290.7|31313.3|31293.3|31307.3|31287.3|0
1657450800000|2022-07-10 11:00:00|31314.7|31294.7|31306.3|31286.3|31316|31296|31305|31285|0
1657454400000|2022-07-10 12:00:00|31309.3|31289.3|31312.3|31292.3|31321.7|31301.7|31307.3|31287.3|0
1657458000000|2022-07-10 13:00:00|31312.4|31292.4|31318.9|31298.9|31318.9|31298.9|31312.4|31292.4|0
1657461600000|2022-07-10 14:00:00|31313.5|31293.5|31316.2|31296.2|31316.7|31296.7|31313.5|31293.5|0
1657465200000|2022-07-10 15:00:00|31315.2|31295.2|31315.2|31295.2|31315.2|31295.2|31315.2|31295.2|0
1657468800000|2022-07-10 16:00:00|31314.2|31294.2|31315|31295|31315|31295|31314.2|31294.2|0
1657472400000|2022-07-10 17:00:00|31315.1|31295.1|31315.1|31295.1|31315.1|31295.1|31315.1|31295.1|0
1657476000000|2022-07-10 18:00:00|31309.1|31289.1|31309.3|31289.3|31309.3|31289.3|31308.6|31288.6|0
1657479600000|2022-07-10 19:00:00|31306.5|31286.5|31306.7|31286.7|31306.7|31286.7|31306.4|31286.4|0
1657483200000|2022-07-10 20:00:00|31305.4|31285.4|31302.8|31282.8|31305.4|31285.4|31302.6|31282.6|0
1657486800000|2022-07-10 21:00:00|31299.6|31279.6|31301.6|31281.6|31302.8|31282.8|31298.9|31278.9|0
1657490400000|2022-07-10 22:00:00|31388.7|31368.7|31296.5|31276.5|31388.7|31368.7|31284.5|31264.5|0
1657494000000|2022-07-10 23:00:00|31298|31278|31339|31319|31362.5|31342.5|31289|31269|0
1657497600000|2022-07-11 00:00:00|31340|31320|31314.5|31294.5|31343.5|31323.5|31288.5|31268.5|0
1657501200000|2022-07-11 01:00:00|31314|31294|31191.5|31171.5|31316|31296|31190|31170|0
1657504800000|2022-07-11 02:00:00|31191|31171|31192.5|31172.5|31212.5|31192.5|31176|31156|0
1657508400000|2022-07-11 03:00:00|31192|31172|31194|31174|31199.5|31179.5|31155.5|31135.5|0
1657512000000|2022-07-11 04:00:00|31193.5|31173.5|31191.5|31171.5|31220|31200|31187|31167|0
1657515600000|2022-07-11 05:00:00|31191|31171|31169.5|31149.5|31211.5|31191.5|31162|31142|0
1657519200000|2022-07-11 06:00:00|31170.5|31150.5|31100|31080|31194.5|31174.5|31092|31072|0
1657522800000|2022-07-11 07:00:00|31103.5|31083.5|31140|31120|31178.5|31158.5|31076|31056|0
1657526400000|2022-07-11 08:00:00|31143|31123|31171|31151|31199|31179|31119.5|31099.5|0
1657530000000|2022-07-11 09:00:00|31170|31150|31189|31169|31229|31209|31157.5|31137.5|0
1657533600000|2022-07-11 10:00:00|31188|31168|31220.5|31200.5|31255|31235|31174.5|31154.5|0
1657537200000|2022-07-11 11:00:00|31219.5|31199.5|31164|31144|31247.5|31227.5|31149.5|31129.5|0
1657540800000|2022-07-11 12:00:00|31165.5|31145.5|31164.5|31144.5|31202|31182|31129|31109|0
1657544400000|2022-07-11 13:00:00|31165.5|31145.5|31228.5|31208.5|31309.5|31289.5|31145|31125|0
1657548000000|2022-07-11 14:00:00|31227.5|31207.5|31172.6|31152.6|31268.6|31248.6|31122.6|31102.6|0
1657551600000|2022-07-11 15:00:00|31170.1|31150.1|31212.1|31192.1|31260.1|31240.1|31164.1|31144.1|0
1657555200000|2022-07-11 16:00:00|31210.6|31190.6|31252.8|31232.8|31265.6|31245.6|31182.6|31162.6|0
1657558800000|2022-07-11 17:00:00|31251.3|31231.3|31355.3|31335.3|31380.3|31360.3|31243.3|31223.3|0
1657562400000|2022-07-11 18:00:00|31357.8|31337.8|31216.8|31196.8|31358.3|31338.3|31215.8|31195.8|0
1657566000000|2022-07-11 19:00:00|31213.3|31193.3|31180.4|31160.4|31223.8|31203.8|31122.9|31102.9|0
1657569600000|2022-07-11 20:00:00|31183.4|31163.4|31211.9|31191.9|31222.9|31202.9|31177.4|31157.4|0
1657573200000|2022-07-11 21:00:00|31211.1|31191.1|31211.5|31191.5|31214.1|31194.1|31204.5|31184.5|0
1657576800000|2022-07-11 22:00:00|31211.1|31191.1|31168.4|31148.4|31216.4|31196.4|31163.4|31143.4|0
1657580400000|2022-07-11 23:00:00|31168.9|31148.9|31228.4|31208.4|31232.4|31212.4|31165.4|31145.4|0
1657584000000|2022-07-12 00:00:00|31230.4|31210.4|31047.4|31027.4|31239.4|31219.4|31044.9|31024.9|0
1657587600000|2022-07-12 01:00:00|31050.9|31030.9|31053.9|31033.9|31073.4|31053.4|31018.9|30998.9|0
1657591200000|2022-07-12 02:00:00|31054.4|31034.4|31039.9|31019.9|31071.4|31051.4|31031.4|31011.4|0
1657594800000|2022-07-12 03:00:00|31041.4|31021.4|31036.4|31016.4|31046.9|31026.9|30996.4|30976.4|0
1657598400000|2022-07-12 04:00:00|31035.9|31015.9|31022.4|31002.4|31037.9|31017.9|31001.9|30981.9|0
1657602000000|2022-07-12 05:00:00|31023.4|31003.4|31007.9|30987.9|31035.4|31015.4|31005.4|30985.4|0
1657605600000|2022-07-12 06:00:00|31004.4|30984.4|31012.4|30992.4|31041.4|31021.4|30966.9|30946.9|0
1657609200000|2022-07-12 07:00:00|31010.9|30990.9|30986.9|30966.9|31035.4|31015.4|30916.4|30896.4|0
1657612800000|2022-07-12 08:00:00|30988.4|30968.4|31004.4|30984.4|31027.4|31007.4|30967.9|30947.9|0
1657616400000|2022-07-12 09:00:00|31003.9|30983.9|30942.9|30922.9|31022.9|31002.9|30919.4|30899.4|0
1657620000000|2022-07-12 10:00:00|30942.4|30922.4|30905.4|30885.4|31010.9|30990.9|30901.4|30881.4|0
1657623600000|2022-07-12 11:00:00|30902.9|30882.9|30958.4|30938.4|31004.4|30984.4|30895.4|30875.4|0
1657627200000|2022-07-12 12:00:00|30958.9|30938.9|30993.4|30973.4|31015.9|30995.9|30930.4|30910.4|0
1657630800000|2022-07-12 13:00:00|30991.4|30971.4|31238.4|31218.4|31317.4|31297.4|30990.4|30970.4|0
1657634400000|2022-07-12 14:00:00|31231.4|31211.4|31279.6|31259.6|31300.6|31280.6|31170.6|31150.6|0
1657638000000|2022-07-12 15:00:00|31279.1|31259.1|31264.6|31244.6|31341.6|31321.6|31238.6|31218.6|0
1657641600000|2022-07-12 16:00:00|31269.6|31249.6|31328.6|31308.6|31357.1|31337.1|31237.6|31217.6|0
1657645200000|2022-07-12 17:00:00|31328.1|31308.1|31283.6|31263.6|31360.6|31340.6|31248.6|31228.6|0
1657648800000|2022-07-12 18:00:00|31284.1|31264.1|31152.1|31132.1|31289.6|31269.6|31146.6|31126.6|0
1657652400000|2022-07-12 19:00:00|31152.6|31132.6|31005.8|30985.8|31152.6|31132.6|30865.8|30845.8|0
1657656000000|2022-07-12 20:00:00|31009.3|30989.3|31014.4|30994.4|31014.4|30994.4|30972.3|30952.3|0
1657659600000|2022-07-12 21:00:00|31010.8|30990.8|31010.9|30990.9|31014.4|30994.4|31004.2|30984.2|0
1657663200000|2022-07-12 22:00:00|31020.8|31000.8|31009.3|30989.3|31027.3|31007.3|30997.8|30977.8|0
1657666800000|2022-07-12 23:00:00|31009.8|30989.8|31001.3|30981.3|31041.8|31021.8|30978.8|30958.8|0
1657670400000|2022-07-13 00:00:00|31000.8|30980.8|31040.8|31020.8|31057.3|31037.3|30986.3|30966.3|0
1657674000000|2022-07-13 01:00:00|31042.3|31022.3|30999.8|30979.8|31076.8|31056.8|30982.8|30962.8|0
1657677600000|2022-07-13 02:00:00|31003.3|30983.3|31049.8|31029.8|31057.3|31037.3|30992.8|30972.8|0
1657681200000|2022-07-13 03:00:00|31050.3|31030.3|31053.8|31033.8|31070.8|31050.8|31039.8|31019.8|0
1657684800000|2022-07-13 04:00:00|31055.3|31035.3|31036.3|31016.3|31055.3|31035.3|31029.3|31009.3|0
1657688400000|2022-07-13 05:00:00|31035.8|31015.8|31043.3|31023.3|31049.3|31029.3|31017.8|30997.8|0
1657692000000|2022-07-13 06:00:00|31040.8|31020.8|31086.3|31066.3|31105.8|31085.8|31010.3|30990.3|0
1657695600000|2022-07-13 07:00:00|31089.8|31069.8|30984.8|30964.8|31089.8|31069.8|30975.8|30955.8|0
1657699200000|2022-07-13 08:00:00|30983.3|30963.3|31092.3|31072.3|31097.8|31077.8|30959.3|30939.3|0
1657702800000|2022-07-13 09:00:00|31088.8|31068.8|31064.3|31044.3|31094.3|31074.3|31058.8|31038.8|0
1657706400000|2022-07-13 10:00:00|31062.8|31042.8|31053.3|31033.3|31070.8|31050.8|31019.3|30999.3|0
1657710000000|2022-07-13 11:00:00|31054.3|31034.3|31090.3|31070.3|31100.8|31080.8|31032.8|31012.8|0
1657713600000|2022-07-13 12:00:00|31088.8|31068.8|30675.8|30655.8|31318.3|31298.3|30571.8|30551.8|0
1657717200000|2022-07-13 13:00:00|30669.8|30649.8|30724.3|30704.3|30817.3|30797.3|30591.8|30571.8|0
1657720800000|2022-07-13 14:00:00|30721.8|30701.8|30797.4|30777.4|30835.4|30815.4|30516.4|30496.4|0
1657724400000|2022-07-13 15:00:00|30798.4|30778.4|30782.4|30762.4|30910.4|30890.4|30736.4|30716.4|0
1657728000000|2022-07-13 16:00:00|30782.9|30762.9|30912.6|30892.6|30913.6|30893.6|30769.4|30749.4|0
1657731600000|2022-07-13 17:00:00|30914.6|30894.6|30904.6|30884.6|30995.6|30975.6|30849.6|30829.6|0
1657735200000|2022-07-13 18:00:00|30903.1|30883.1|30954.6|30934.6|30956.6|30936.6|30739.6|30719.6|0
1657738800000|2022-07-13 19:00:00|30958.1|30938.1|30782.1|30762.1|30962.6|30942.6|30779.6|30759.6|0
1657742400000|2022-07-13 20:00:00|30780.6|30760.6|30742.1|30722.1|30795.6|30775.6|30726.6|30706.6|0
1657746000000|2022-07-13 21:00:00|30740.2|30720.2|30741.3|30721.3|30743.5|30723.5|30730.3|30710.3|0
1657749600000|2022-07-13 22:00:00|30719.1|30699.1|30666.1|30646.1|30736.6|30716.6|30643.1|30623.1|0
1657753200000|2022-07-13 23:00:00|30665.6|30645.6|30612.6|30592.6|30687.6|30667.6|30593.1|30573.1|0
1657756800000|2022-07-14 00:00:00|30612.1|30592.1|30671.1|30651.1|30689.6|30669.6|30591.6|30571.6|0
1657760400000|2022-07-14 01:00:00|30673.6|30653.6|30716.6|30696.6|30730.1|30710.1|30663.1|30643.1|0
1657764000000|2022-07-14 02:00:00|30718.1|30698.1|30742.1|30722.1|30764.1|30744.1|30708.6|30688.6|0
1657767600000|2022-07-14 03:00:00|30743.1|30723.1|30774.6|30754.6|30803.6|30783.6|30739.6|30719.6|0
1657771200000|2022-07-14 04:00:00|30776.6|30756.6|30778.1|30758.1|30794.1|30774.1|30758.6|30738.6|0
1657774800000|2022-07-14 05:00:00|30780.6|30760.6|30717.1|30697.1|30796.1|30776.1|30709.1|30689.1|0
1657778400000|2022-07-14 06:00:00|30716.6|30696.6|30684.6|30664.6|30746.6|30726.6|30661.6|30641.6|0
1657782000000|2022-07-14 07:00:00|30682.6|30662.6|30604.6|30584.6|30716.1|30696.1|30598.6|30578.6|0
1657785600000|2022-07-14 08:00:00|30605.1|30585.1|30453.6|30433.6|30635.6|30615.6|30438.1|30418.1|0
1657789200000|2022-07-14 09:00:00|30454.1|30434.1|30507.6|30487.6|30511.6|30491.6|30429.1|30409.1|0
1657792800000|2022-07-14 10:00:00|30509.1|30489.1|30363.1|30343.1|30516.1|30496.1|30339.6|30319.6|0
1657796400000|2022-07-14 11:00:00|30367.1|30347.1|30341.6|30321.6|30410.1|30390.1|30332.1|30312.1|0
1657800000000|2022-07-14 12:00:00|30343.1|30323.1|30308.1|30288.1|30394.1|30374.1|30274.1|30254.1|0
1657803600000|2022-07-14 13:00:00|30304.1|30284.1|30223.1|30203.1|30322.1|30302.1|30152.6|30132.6|0
1657807200000|2022-07-14 14:00:00|30224.1|30204.1|30212.1|30192.1|30271.6|30251.6|30141.1|30121.1|0
1657810800000|2022-07-14 15:00:00|30217.1|30197.1|30471.1|30451.1|30505.1|30485.1|30213.6|30193.6|0
1657814400000|2022-07-14 16:00:00|30471.6|30451.6|30349.4|30329.4|30487.1|30467.1|30287.9|30267.9|0
1657818000000|2022-07-14 17:00:00|30351.9|30331.9|30462.4|30442.4|30472.4|30452.4|30293.4|30273.4|0
1657821600000|2022-07-14 18:00:00|30461.4|30441.4|30621.9|30601.9|30672.4|30652.4|30455.4|30435.4|0
1657825200000|2022-07-14 19:00:00|30625.4|30605.4|30645.5|30625.5|30691|30671|30578.4|30558.4|0
1657828800000|2022-07-14 20:00:00|30647.5|30627.5|30654.5|30634.5|30673|30653|30642.5|30622.5|0
1657832400000|2022-07-14 21:00:00|30652|30632|30653.8|30633.8|30655|30635|30643.3|30623.3|0
1657836000000|2022-07-14 22:00:00|30662|30642|30719.5|30699.5|30739.5|30719.5|30662|30642|0
1657839600000|2022-07-14 23:00:00|30719|30699|30755.5|30735.5|30758|30738|30708.5|30688.5|0
1657843200000|2022-07-15 00:00:00|30753.5|30733.5|30652|30632|30761.5|30741.5|30643.5|30623.5|0
1657846800000|2022-07-15 01:00:00|30651|30631|30716|30696|30719|30699|30638|30618|0
1657850400000|2022-07-15 02:00:00|30716.5|30696.5|30722.5|30702.5|30728.5|30708.5|30694.5|30674.5|0
1657854000000|2022-07-15 03:00:00|30723|30703|30733|30713|30735|30715|30684|30664|0
1657857600000|2022-07-15 04:00:00|30734.5|30714.5|30705|30685|30736.5|30716.5|30699|30679|0
1657861200000|2022-07-15 05:00:00|30708|30688|30675|30655|30714|30694|30633.5|30613.5|0
1657864800000|2022-07-15 06:00:00|30671|30651|30593|30573|30694|30674|30592|30572|0
1657868400000|2022-07-15 07:00:00|30592.5|30572.5|30646|30626|30687|30667|30532|30512|0
1657872000000|2022-07-15 08:00:00|30647|30627|30706|30686|30751|30731|30609.5|30589.5|0
1657875600000|2022-07-15 09:00:00|30705|30685|30718|30698|30757.5|30737.5|30675|30655|0
1657879200000|2022-07-15 10:00:00|30717.5|30697.5|30740|30720|30752|30732|30695.5|30675.5|0
1657882800000|2022-07-15 11:00:00|30743|30723|30754|30734|30803.5|30783.5|30739|30719|0
1657886400000|2022-07-15 12:00:00|30754.5|30734.5|30959.5|30939.5|31007|30987|30674.5|30654.5|0
1657890000000|2022-07-15 13:00:00|30957|30937|30986.5|30966.5|31138.5|31118.5|30934|30914|0
1657893600000|2022-07-15 14:00:00|31051.5|31031.5|31214.6|31194.6|31260.1|31240.1|31048|31028|0
1657897200000|2022-07-15 15:00:00|31211.6|31191.6|31205.1|31185.1|31297.6|31277.6|31202.6|31182.6|0
1657900800000|2022-07-15 16:00:00|31202.6|31182.6|31186.4|31166.4|31236.1|31216.1|31149.1|31129.1|0
1657904400000|2022-07-15 17:00:00|31187.4|31167.4|31215.4|31195.4|31280.9|31260.9|31179.9|31159.9|0
1657908000000|2022-07-15 18:00:00|31213.9|31193.9|31227.9|31207.9|31254.9|31234.9|31185.9|31165.9|0
1657911600000|2022-07-15 19:00:00|31228.4|31208.4|31286.2|31266.2|31293.7|31273.7|31172.7|31152.7|0
1657915200000|2022-07-15 20:00:00|31285.2|31265.2|31294.4|31274.4|31296.7|31276.7|31261.2|31241.2|0
1657951200000|2022-07-16 06:00:00|31272.6|31252.6|31271.3|31251.3|31272.6|31252.6|31271.3|31251.3|0
1657954800000|2022-07-16 07:00:00|31270.2|31250.2|31249.3|31229.3|31270.2|31250.2|31248.5|31228.5|0
1657958400000|2022-07-16 08:00:00|31254.9|31234.9|31253.3|31233.3|31254.9|31234.9|31253.3|31233.3|0
1657962000000|2022-07-16 09:00:00|31253.1|31233.1|31251.7|31231.7|31253.1|31233.1|31251.7|31231.7|0
1657965600000|2022-07-16 10:00:00|31252.3|31232.3|31252.3|31232.3|31252.3|31232.3|31252.3|31232.3|0
1657972800000|2022-07-16 12:00:00|31244.1|31224.1|31240.5|31220.5|31244.1|31224.1|31240.5|31220.5|0
1657976400000|2022-07-16 13:00:00|31241.8|31221.8|31251.3|31231.3|31251.3|31231.3|31241.8|31221.8|0
1657983600000|2022-07-16 15:00:00|31250|31230|31249|31229|31250|31230|31248.1|31228.1|0
1657987200000|2022-07-16 16:00:00|31258.7|31238.7|31267.8|31247.8|31267.8|31247.8|31258.1|31238.1|0
1657990800000|2022-07-16 17:00:00|31268.1|31248.1|31277.8|31257.8|31277.8|31257.8|31268.1|31248.1|0
1657994400000|2022-07-16 18:00:00|31275|31255|31274.8|31254.8|31278.2|31258.2|31274.8|31254.8|0
1658001600000|2022-07-16 20:00:00|31275.9|31255.9|31295.7|31275.7|31295.7|31275.7|31275.9|31255.9|0
1658005200000|2022-07-16 21:00:00|31295|31275|31278.9|31258.9|31295.7|31275.7|31278.9|31258.9|0
1658012400000|2022-07-16 23:00:00|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|31279.7|31259.7|0
1658016000000|2022-07-17 00:00:00|31281.7|31261.7|31281.7|31261.7|31281.7|31261.7|31281.7|31261.7|0
1658026800000|2022-07-17 03:00:00|31281.5|31261.5|31281.4|31261.4|31281.5|31261.5|31281.4|31261.4|0
1658030400000|2022-07-17 04:00:00|31281.2|31261.2|31281.2|31261.2|31281.2|31261.2|31281.2|31261.2|0
1658037600000|2022-07-17 06:00:00|31289.2|31269.2|31304.9|31284.9|31304.9|31284.9|31289.2|31269.2|0
1658041200000|2022-07-17 07:00:00|31307.9|31287.9|31284.2|31264.2|31308.5|31288.5|31284.2|31264.2|0
1658044800000|2022-07-17 08:00:00|31280.8|31260.8|31279.8|31259.8|31280.8|31260.8|31264.8|31244.8|0
1658048400000|2022-07-17 09:00:00|31283.8|31263.8|31291.1|31271.1|31291.1|31271.1|31283.8|31263.8|0
1658052000000|2022-07-17 10:00:00|31286.1|31266.1|31266.2|31246.2|31286.1|31266.1|31249.5|31229.5|0
1658055600000|2022-07-17 11:00:00|31276.1|31256.1|31292.1|31272.1|31312|31292|31276.1|31256.1|0
1658059200000|2022-07-17 12:00:00|31302|31282|31315.9|31295.9|31318|31298|31302|31282|0
1658062800000|2022-07-17 13:00:00|31316|31296|31308.1|31288.1|31316|31296|31308.1|31288.1|0
1658066400000|2022-07-17 14:00:00|31308.8|31288.8|31300.7|31280.7|31308.8|31288.8|31297.7|31277.7|0
1658070000000|2022-07-17 15:00:00|31306.3|31286.3|31307.3|31287.3|31308.3|31288.3|31306.3|31286.3|0
1658073600000|2022-07-17 16:00:00|31306|31286|31300|31280|31306|31286|31292|31272|0
1658077200000|2022-07-17 17:00:00|31303|31283|31299.4|31279.4|31303|31283|31298.9|31278.9|0
1658080800000|2022-07-17 18:00:00|31299.6|31279.6|31293.4|31273.4|31299.6|31279.6|31283.3|31263.3|0
1658084400000|2022-07-17 19:00:00|31303.3|31283.3|31302.9|31282.9|31303.3|31283.3|31302.9|31282.9|0
1658088000000|2022-07-17 20:00:00|31303.1|31283.1|31297.1|31277.1|31303.1|31283.1|31297.1|31277.1|0
1658091600000|2022-07-17 21:00:00|31296.7|31276.7|31305.3|31285.3|31305.5|31285.5|31296.7|31276.7|0
1658095200000|2022-07-17 22:00:00|31294.5|31274.5|31300.7|31280.7|31363.2|31343.2|31283.2|31263.2|0
1658098800000|2022-07-17 23:00:00|31300.2|31280.2|31341.2|31321.2|31352.2|31332.2|31291.7|31271.7|0
1658102400000|2022-07-18 00:00:00|31338.7|31318.7|31279.7|31259.7|31353.2|31333.2|31269.7|31249.7|0
1658106000000|2022-07-18 01:00:00|31280.2|31260.2|31330.7|31310.7|31344.7|31324.7|31279.2|31259.2|0
1658109600000|2022-07-18 02:00:00|31331.2|31311.2|31346.2|31326.2|31347.7|31327.7|31316.2|31296.2|0
1658113200000|2022-07-18 03:00:00|31345.7|31325.7|31360.2|31340.2|31386.2|31366.2|31342.7|31322.7|0
1658116800000|2022-07-18 04:00:00|31359.7|31339.7|31379.7|31359.7|31382.2|31362.2|31342.7|31322.7|0
1658120400000|2022-07-18 05:00:00|31381.7|31361.7|31408.2|31388.2|31412.2|31392.2|31360.7|31340.7|0
1658124000000|2022-07-18 06:00:00|31409.2|31389.2|31438.2|31418.2|31439.2|31419.2|31380.2|31360.2|0
1658127600000|2022-07-18 07:00:00|31426.2|31406.2|31495.7|31475.7|31519.7|31499.7|31405.2|31385.2|0
1658131200000|2022-07-18 08:00:00|31496.7|31476.7|31596.2|31576.2|31603.2|31583.2|31488.7|31468.7|0
1658134800000|2022-07-18 09:00:00|31595.7|31575.7|31547.2|31527.2|31601.2|31581.2|31529.7|31509.7|0
1658138400000|2022-07-18 10:00:00|31545.2|31525.2|31552.7|31532.7|31580.2|31560.2|31536.2|31516.2|0
1658142000000|2022-07-18 11:00:00|31550.2|31530.2|31620.2|31600.2|31635.2|31615.2|31538.2|31518.2|0
1658145600000|2022-07-18 12:00:00|31629.2|31609.2|31563.2|31543.2|31634.2|31614.2|31518.7|31498.7|0
1658149200000|2022-07-18 13:00:00|31562.2|31542.2|31504.7|31484.7|31651.2|31631.2|31497.7|31477.7|0
1658152800000|2022-07-18 14:00:00|31509.2|31489.2|31480.7|31460.7|31518.2|31498.2|31439.2|31419.2|0
1658156400000|2022-07-18 15:00:00|31482.2|31462.2|31494.2|31474.2|31501.7|31481.7|31418.2|31398.2|0
1658160000000|2022-07-18 16:00:00|31496.2|31476.2|31365.3|31345.3|31497.7|31477.7|31357.8|31337.8|0
1658163600000|2022-07-18 17:00:00|31364.8|31344.8|31260.8|31240.8|31386.8|31366.8|31254.8|31234.8|0
1658167200000|2022-07-18 18:00:00|31257.8|31237.8|31185.8|31165.8|31309.8|31289.8|31173.8|31153.8|0
1658170800000|2022-07-18 19:00:00|31180.8|31160.8|31077|31057|31247.5|31227.5|30992.5|30972.5|0
1658174400000|2022-07-18 20:00:00|31079.1|31059.1|31098.7|31078.7|31132.1|31112.1|31071.1|31051.1|0
1658178000000|2022-07-18 21:00:00|31094.6|31074.6|31099.6|31079.6|31103.3|31083.3|31085.7|31065.7|0
1658181600000|2022-07-18 22:00:00|31086.1|31066.1|31097.6|31077.6|31113.1|31093.1|31074.1|31054.1|0
1658185200000|2022-07-18 23:00:00|31095.1|31075.1|31127.1|31107.1|31130.1|31110.1|31076.1|31056.1|0
1658188800000|2022-07-19 00:00:00|31128.1|31108.1|31087.1|31067.1|31136.1|31116.1|31065.6|31045.6|0
1658192400000|2022-07-19 01:00:00|31086.6|31066.6|31090.1|31070.1|31123.6|31103.6|31077.1|31057.1|0
1658196000000|2022-07-19 02:00:00|31093.1|31073.1|31124.1|31104.1|31138.6|31118.6|31093.1|31073.1|0
1658199600000|2022-07-19 03:00:00|31123.1|31103.1|31104.6|31084.6|31139.1|31119.1|31088.1|31068.1|0
1658203200000|2022-07-19 04:00:00|31104.1|31084.1|31083.1|31063.1|31110.6|31090.6|31078.1|31058.1|0
1658206800000|2022-07-19 05:00:00|31082.6|31062.6|31122.1|31102.1|31142.1|31122.1|31073.1|31053.1|0
1658210400000|2022-07-19 06:00:00|31118.1|31098.1|31120.6|31100.6|31152.1|31132.1|31099.1|31079.1|0
1658214000000|2022-07-19 07:00:00|31121.1|31101.1|31109.6|31089.6|31203.1|31183.1|31075.6|31055.6|0
1658217600000|2022-07-19 08:00:00|31109.1|31089.1|31165.6|31145.6|31172.6|31152.6|31101.1|31081.1|0
1658221200000|2022-07-19 09:00:00|31165.1|31145.1|31238.6|31218.6|31265.6|31245.6|31161.1|31141.1|0
1658224800000|2022-07-19 10:00:00|31239.1|31219.1|31292.1|31272.1|31322.6|31302.6|31234.6|31214.6|0
1658228400000|2022-07-19 11:00:00|31288.6|31268.6|31272.6|31252.6|31294.1|31274.1|31243.1|31223.1|0
1658232000000|2022-07-19 12:00:00|31273.1|31253.1|31311.6|31291.6|31325.1|31305.1|31208.6|31188.6|0
1658235600000|2022-07-19 13:00:00|31313.6|31293.6|31407.1|31387.1|31408.6|31388.6|31281.6|31261.6|0
1658239200000|2022-07-19 14:00:00|31405.1|31385.1|31549.7|31529.7|31574.2|31554.2|31385.6|31365.6|0
1658242800000|2022-07-19 15:00:00|31551.7|31531.7|31603.7|31583.7|31636.2|31616.2|31548.7|31528.7|0
1658246400000|2022-07-19 16:00:00|31604.2|31584.2|31677.1|31657.1|31690.1|31670.1|31541.2|31521.2|0
1658250000000|2022-07-19 17:00:00|31677.6|31657.6|31755.6|31735.6|31755.6|31735.6|31624.6|31604.6|0
1658253600000|2022-07-19 18:00:00|31754.1|31734.1|31767.1|31747.1|31800.6|31780.6|31712.6|31692.6|0
1658257200000|2022-07-19 19:00:00|31768.1|31748.1|31807.5|31787.5|31848|31828|31734.6|31714.6|0
1658260800000|2022-07-19 20:00:00|31814.5|31794.5|31845.9|31825.9|31875.5|31855.5|31797.5|31777.5|0
1658264400000|2022-07-19 21:00:00|31850|31830|31874.1|31854.1|31881|31861|31846.7|31826.7|0
1658268000000|2022-07-19 22:00:00|31855.5|31835.5|31849.5|31829.5|31860.5|31840.5|31819|31799|0
1658271600000|2022-07-19 23:00:00|31849|31829|31845|31825|31855.5|31835.5|31826.5|31806.5|0
1658275200000|2022-07-20 00:00:00|31845.5|31825.5|31928|31908|31940.5|31920.5|31821.5|31801.5|0
1658278800000|2022-07-20 01:00:00|31926.5|31906.5|31956.5|31936.5|31973.5|31953.5|31902|31882|0
1658282400000|2022-07-20 02:00:00|31956|31936|31998.5|31978.5|32013|31993|31943|31923|0
1658286000000|2022-07-20 03:00:00|31999|31979|31983.5|31963.5|32004.5|31984.5|31968.5|31948.5|0
1658289600000|2022-07-20 04:00:00|31986|31966|31981|31961|32004.5|31984.5|31959|31939|0
1658293200000|2022-07-20 05:00:00|31979.5|31959.5|31942.5|31922.5|31981.5|31961.5|31928.5|31908.5|0
1658296800000|2022-07-20 06:00:00|31941.5|31921.5|31938.5|31918.5|31959.5|31939.5|31909|31889|0
1658300400000|2022-07-20 07:00:00|31934.5|31914.5|31835.5|31815.5|31981.5|31961.5|31828|31808|0
1658304000000|2022-07-20 08:00:00|31836|31816|31845.5|31825.5|31916|31896|31831.5|31811.5|0
1658307600000|2022-07-20 09:00:00|31845|31825|31872.5|31852.5|31887|31867|31843|31823|0
1658311200000|2022-07-20 10:00:00|31872|31852|31766|31746|31880|31860|31715|31695|0
1658314800000|2022-07-20 11:00:00|31769.5|31749.5|31757|31737|31785.5|31765.5|31735.5|31715.5|0
1658318400000|2022-07-20 12:00:00|31757.5|31737.5|31784|31764|31816.5|31796.5|31709|31689|0
1658322000000|2022-07-20 13:00:00|31784.5|31764.5|31699|31679|31847|31827|31693|31673|0
1658325600000|2022-07-20 14:00:00|31700|31680|31939.1|31919.1|31940.6|31920.6|31654.5|31634.5|0
1658329200000|2022-07-20 15:00:00|31941.1|31921.1|31929.6|31909.6|31941.6|31921.6|31842.1|31822.1|0
1658332800000|2022-07-20 16:00:00|31928.1|31908.1|31825.9|31805.9|31957.1|31937.1|31749.4|31729.4|0
1658336400000|2022-07-20 17:00:00|31824.9|31804.9|31686.4|31666.4|31836.4|31816.4|31682.4|31662.4|0
1658340000000|2022-07-20 18:00:00|31685.4|31665.4|31839.4|31819.4|31873.9|31853.9|31683.9|31663.9|0
1658343600000|2022-07-20 19:00:00|31838.4|31818.4|31886|31866|31940|31920|31824.4|31804.4|0
1658347200000|2022-07-20 20:00:00|31882|31862|31832.1|31812.1|31903.5|31883.5|31819|31799|0
1658350800000|2022-07-20 21:00:00|31831.9|31811.9|31850.1|31830.1|31877.1|31857.1|31827.9|31807.9|0
1658354400000|2022-07-20 22:00:00|31828|31808|31805.5|31785.5|31836.5|31816.5|31795|31775|0
1658358000000|2022-07-20 23:00:00|31807.5|31787.5|31843|31823|31867.5|31847.5|31802|31782|0
1658361600000|2022-07-21 00:00:00|31843.5|31823.5|31841.5|31821.5|31848|31828|31803.5|31783.5|0
1658365200000|2022-07-21 01:00:00|31840.5|31820.5|31811|31791|31840.5|31820.5|31766|31746|0
1658368800000|2022-07-21 02:00:00|31811.5|31791.5|31836.5|31816.5|31845|31825|31803|31783|0
1658372400000|2022-07-21 03:00:00|31836|31816|31841.5|31821.5|31866|31846|31830|31810|0
1658376000000|2022-07-21 04:00:00|31842|31822|31866|31846|31885|31865|31823|31803|0
1658379600000|2022-07-21 05:00:00|31865|31845|31950|31930|31972|31952|31854|31834|0
1658383200000|2022-07-21 06:00:00|31953.5|31933.5|31889|31869|31970.5|31950.5|31881.5|31861.5|0
1658386800000|2022-07-21 07:00:00|31880.5|31860.5|31812|31792|31930.5|31910.5|31807|31787|0
1658390400000|2022-07-21 08:00:00|31817|31797|31805|31785|31823|31803|31748.5|31728.5|0
1658394000000|2022-07-21 09:00:00|31806|31786|31813.5|31793.5|31816.5|31796.5|31768.5|31748.5|0
1658397600000|2022-07-21 10:00:00|31814.5|31794.5|31798|31778|31845|31825|31770.5|31750.5|0
1658401200000|2022-07-21 11:00:00|31799|31779|31773|31753|31844|31824|31741.5|31721.5|0
1658404800000|2022-07-21 12:00:00|31771|31751|31897|31877|31940|31920|31737|31717|0
1658408400000|2022-07-21 13:00:00|31898|31878|31795.5|31775.5|31901|31881|31676|31656|0
1658412000000|2022-07-21 14:00:00|31796|31776|31700|31680|31844|31824|31533.5|31513.5|0
1658415600000|2022-07-21 15:00:00|31699|31679|31773.4|31753.4|31801.9|31781.9|31656.4|31636.4|0
1658419200000|2022-07-21 16:00:00|31772.9|31752.9|31911.7|31891.7|31940.4|31920.4|31763.9|31743.9|0
1658422800000|2022-07-21 17:00:00|31913.7|31893.7|31842.7|31822.7|31932.7|31912.7|31785.7|31765.7|0
1658426400000|2022-07-21 18:00:00|31844.2|31824.2|31890.7|31870.7|31910.7|31890.7|31825.7|31805.7|0
1658430000000|2022-07-21 19:00:00|31888.7|31868.7|32047.7|32027.7|32047.7|32027.7|31886.7|31866.7|0
1658433600000|2022-07-21 20:00:00|32047.2|32027.2|32027.7|32007.7|32062.2|32042.2|32009.2|31989.2|0
1658437200000|2022-07-21 21:00:00|32028.1|32008.1|32006.9|31986.9|32031.3|32011.3|32003.9|31983.9|0
1658440800000|2022-07-21 22:00:00|32019.2|31999.2|31990.2|31970.2|32022.2|32002.2|31974.2|31954.2|0
1658444400000|2022-07-21 23:00:00|31992.2|31972.2|31973.7|31953.7|32002.2|31982.2|31969.2|31949.2|0
1658448000000|2022-07-22 00:00:00|31971.2|31951.2|32003.2|31983.2|32004.2|31984.2|31953.7|31933.7|0
1658451600000|2022-07-22 01:00:00|32002.2|31982.2|32014.2|31994.2|32028.7|32008.7|31961.7|31941.7|0
1658455200000|2022-07-22 02:00:00|32014.7|31994.7|31984.2|31964.2|32022.7|32002.7|31976.2|31956.2|0
1658458800000|2022-07-22 03:00:00|31985.2|31965.2|32003.7|31983.7|32004.2|31984.2|31976.7|31956.7|0
1658462400000|2022-07-22 04:00:00|32003.2|31983.2|31987.2|31967.2|32013.2|31993.2|31987.2|31967.2|0
1658466000000|2022-07-22 05:00:00|31987.7|31967.7|31966.7|31946.7|32004.2|31984.2|31959.2|31939.2|0
1658469600000|2022-07-22 06:00:00|31968.2|31948.2|32024.2|32004.2|32034.2|32014.2|31967.2|31947.2|0
1658473200000|2022-07-22 07:00:00|32028.7|32008.7|31994.2|31974.2|32073.7|32053.7|31959.7|31939.7|0
1658476800000|2022-07-22 08:00:00|32000.2|31980.2|32016.7|31996.7|32047.2|32027.2|31964.2|31944.2|0
1658480400000|2022-07-22 09:00:00|32015.7|31995.7|32016.7|31996.7|32065.2|32045.2|32009.2|31989.2|0
1658484000000|2022-07-22 10:00:00|32019.2|31999.2|32033.2|32013.2|32066.2|32046.2|32016.2|31996.2|0
1658487600000|2022-07-22 11:00:00|32034.7|32014.7|32094.2|32074.2|32103.2|32083.2|32020.7|32000.7|0
1658491200000|2022-07-22 12:00:00|32093.7|32073.7|32119.7|32099.7|32132.2|32112.2|32076.2|32056.2|0
1658494800000|2022-07-22 13:00:00|32121.2|32101.2|32060.7|32040.7|32225.2|32205.2|32055.7|32035.7|0
1658498400000|2022-07-22 14:00:00|32063.2|32043.2|32145.2|32125.2|32162.7|32142.7|32017.2|31997.2|0
1658502000000|2022-07-22 15:00:00|32145.7|32125.7|32003.7|31983.7|32155.2|32135.2|31932.2|31912.2|0
1658505600000|2022-07-22 16:00:00|32002.7|31982.7|31939.8|31919.8|32028.2|32008.2|31921.2|31901.2|0
1658509200000|2022-07-22 17:00:00|31937.8|31917.8|31838.8|31818.8|31943.3|31923.3|31798.8|31778.8|0
1658512800000|2022-07-22 18:00:00|31838.3|31818.3|31808.8|31788.8|31846.3|31826.3|31740.3|31720.3|0
1658516400000|2022-07-22 19:00:00|31808.3|31788.3|31915.2|31895.2|31919.7|31899.7|31793.3|31773.3|0
1658520000000|2022-07-22 20:00:00|31912.7|31892.7|31891.2|31871.2|31912.7|31892.7|31866.7|31846.7|0
1658556000000|2022-07-23 06:00:00|31891.7|31871.7|31891.7|31871.7|31891.7|31871.7|31891.7|31871.7|0
1658559600000|2022-07-23 07:00:00|31910.7|31890.7|31920|31900|31926.1|31906.1|31910.7|31890.7|0
1658563200000|2022-07-23 08:00:00|31923.1|31903.1|31931.8|31911.8|31933|31913|31922.1|31902.1|0
1658566800000|2022-07-23 09:00:00|31931.6|31911.6|31927.8|31907.8|31931.6|31911.6|31927.8|31907.8|0
1658570400000|2022-07-23 10:00:00|31927.6|31907.6|31926.3|31906.3|31927.6|31907.6|31926.3|31906.3|0
1658574000000|2022-07-23 11:00:00|31926.8|31906.8|31926.2|31906.2|31926.8|31906.8|31926.2|31906.2|0
1658577600000|2022-07-23 12:00:00|31925.9|31905.9|31924|31904|31925.9|31905.9|31924|31904|0
1658581200000|2022-07-23 13:00:00|31914|31894|31912|31892|31914|31894|31912|31892|0
1658584800000|2022-07-23 14:00:00|31911|31891|31862.2|31842.2|31911|31891|31861|31841|0
1658588400000|2022-07-23 15:00:00|31864.1|31844.1|31863.8|31843.8|31867.9|31847.9|31857.4|31837.4|0
1658592000000|2022-07-23 16:00:00|31865.8|31845.8|31873.6|31853.6|31877.8|31857.8|31860.8|31840.8|0
1658595600000|2022-07-23 17:00:00|31871.6|31851.6|31873|31853|31878|31858|31866.5|31846.5|0
1658599200000|2022-07-23 18:00:00|31868|31848|31859.6|31839.6|31873|31853|31856.6|31836.6|0
1658602800000|2022-07-23 19:00:00|31859.7|31839.7|31869.7|31849.7|31869.7|31849.7|31859.7|31839.7|0
1658606400000|2022-07-23 20:00:00|31864.7|31844.7|31879.6|31859.6|31881.6|31861.6|31864.7|31844.7|0
1658610000000|2022-07-23 21:00:00|31889.6|31869.6|31889.6|31869.6|31889.6|31869.6|31889.6|31869.6|0
1658613600000|2022-07-23 22:00:00|31899.5|31879.5|31914.4|31894.4|31914.4|31894.4|31899.5|31879.5|0
1658617200000|2022-07-23 23:00:00|31913.8|31893.8|31914.2|31894.2|31915|31895|31913.7|31893.7|0
1658620800000|2022-07-24 00:00:00|31913|31893|31911.9|31891.9|31913|31893|31911.9|31891.9|0
1658624400000|2022-07-24 01:00:00|31911.3|31891.3|31911.3|31891.3|31911.3|31891.3|31911.3|31891.3|0
1658628000000|2022-07-24 02:00:00|31916.8|31896.8|31916.8|31896.8|31916.8|31896.8|31916.8|31896.8|0
1658631600000|2022-07-24 03:00:00|31915.5|31895.5|31915.5|31895.5|31915.5|31895.5|31915.5|31895.5|0
1658638800000|2022-07-24 05:00:00|31916.3|31896.3|31916.3|31896.3|31916.3|31896.3|31916.3|31896.3|0
1658642400000|2022-07-24 06:00:00|31917.6|31897.6|31918.9|31898.9|31918.9|31898.9|31917.6|31897.6|0
1658646000000|2022-07-24 07:00:00|31928.8|31908.8|31933.4|31913.4|31943.1|31923.1|31928.2|31908.2|0
1658649600000|2022-07-24 08:00:00|31933.1|31913.1|31937.2|31917.2|31937.2|31917.2|31928.2|31908.2|0
1658653200000|2022-07-24 09:00:00|31942.8|31922.8|31932.5|31912.5|31942.8|31922.8|31932.5|31912.5|0
1658656800000|2022-07-24 10:00:00|31932.4|31912.4|31929.6|31909.6|31932.4|31912.4|31929.6|31909.6|0
1658660400000|2022-07-24 11:00:00|31926.5|31906.5|31938.5|31918.5|31942.4|31922.4|31926.5|31906.5|0
1658664000000|2022-07-24 12:00:00|31937.8|31917.8|31924.6|31904.6|31937.8|31917.8|31924.6|31904.6|0
1658667600000|2022-07-24 13:00:00|31924.4|31904.4|31924.4|31904.4|31924.4|31904.4|31924.4|31904.4|0
1658671200000|2022-07-24 14:00:00|31934.4|31914.4|31930.5|31910.5|31934.4|31914.4|31930.5|31910.5|0
1658674800000|2022-07-24 15:00:00|31929.2|31909.2|31929.4|31909.4|31929.4|31909.4|31929.2|31909.2|0
1658678400000|2022-07-24 16:00:00|31929.3|31909.3|31922.8|31902.8|31929.3|31909.3|31922.8|31902.8|0
1658689200000|2022-07-24 19:00:00|31921.5|31901.5|31922|31902|31922|31902|31921.5|31901.5|0
1658692800000|2022-07-24 20:00:00|31922.2|31902.2|31937.9|31917.9|31938|31918|31921.3|31901.3|0
1658696400000|2022-07-24 21:00:00|31937.3|31917.3|31927.4|31907.4|31937.4|31917.4|31927.4|31907.4|0
1658700000000|2022-07-24 22:00:00|31892.8|31872.8|31855.7|31835.7|31907.7|31887.7|31841.7|31821.7|0
1658703600000|2022-07-24 23:00:00|31854.7|31834.7|31851.7|31831.7|31891.7|31871.7|31849.2|31829.2|0
1658707200000|2022-07-25 00:00:00|31854.7|31834.7|31831.7|31811.7|31915.7|31895.7|31828.2|31808.2|0
1658710800000|2022-07-25 01:00:00|31829.7|31809.7|31823.7|31803.7|31855.2|31835.2|31808.7|31788.7|0
1658714400000|2022-07-25 02:00:00|31823.2|31803.2|31863.7|31843.7|31872.7|31852.7|31819.7|31799.7|0
1658718000000|2022-07-25 03:00:00|31863.2|31843.2|31884.7|31864.7|31886.7|31866.7|31844.2|31824.2|0
1658721600000|2022-07-25 04:00:00|31884.2|31864.2|31870.7|31850.7|31888.2|31868.2|31864.7|31844.7|0
1658725200000|2022-07-25 05:00:00|31867.7|31847.7|31855.2|31835.2|31875.2|31855.2|31834.7|31814.7|0
1658728800000|2022-07-25 06:00:00|31854.2|31834.2|31882.7|31862.7|31892.7|31872.7|31839.7|31819.7|0
1658732400000|2022-07-25 07:00:00|31883.7|31863.7|31872.2|31852.2|31911.7|31891.7|31817.7|31797.7|0
1658736000000|2022-07-25 08:00:00|31873.2|31853.2|31963.7|31943.7|31978.7|31958.7|31869.2|31849.2|0
1658739600000|2022-07-25 09:00:00|31963.2|31943.2|32048.7|32028.7|32049.7|32029.7|31959.7|31939.7|0
1658743200000|2022-07-25 10:00:00|32048.2|32028.2|32082.2|32062.2|32084.7|32064.7|32025.2|32005.2|0
1658746800000|2022-07-25 11:00:00|32077.2|32057.2|32058.7|32038.7|32099.7|32079.7|32040.7|32020.7|0
1658750400000|2022-07-25 12:00:00|32056.7|32036.7|32034.2|32014.2|32082.2|32062.2|32020.7|32000.7|0
1658754000000|2022-07-25 13:00:00|32033.2|32013.2|32002.2|31982.2|32049.7|32029.7|31869.2|31849.2|0
1658757600000|2022-07-25 14:00:00|32003.7|31983.7|31988.1|31968.1|32037.7|32017.7|31874.6|31854.6|0
1658761200000|2022-07-25 15:00:00|31986.6|31966.6|32008.1|31988.1|32038.1|32018.1|31919.1|31899.1|0
1658764800000|2022-07-25 16:00:00|32007.1|31987.1|31993.2|31973.2|32033.2|32013.2|31903.6|31883.6|0
1658768400000|2022-07-25 17:00:00|31991.7|31971.7|31907.2|31887.2|32038.2|32018.2|31905.7|31885.7|0
1658772000000|2022-07-25 18:00:00|31908.2|31888.2|31865.2|31845.2|31931.2|31911.2|31859.2|31839.2|0
1658775600000|2022-07-25 19:00:00|31866.7|31846.7|31994.3|31974.3|32015.3|31995.3|31828.7|31808.7|0
1658779200000|2022-07-25 20:00:00|31998.8|31978.8|31896.8|31876.8|32039.3|32019.3|31895.3|31875.3|0
1658782800000|2022-07-25 21:00:00|31898.4|31878.4|31852.8|31832.8|31899.7|31879.7|31837.5|31817.5|0
1658786400000|2022-07-25 22:00:00|31865.8|31845.8|31873.8|31853.8|31881.8|31861.8|31846.8|31826.8|0
1658790000000|2022-07-25 23:00:00|31871.3|31851.3|31861.8|31841.8|31876.8|31856.8|31847.3|31827.3|0
1658793600000|2022-07-26 00:00:00|31859.8|31839.8|31835.8|31815.8|31874.8|31854.8|31822.8|31802.8|0
1658797200000|2022-07-26 01:00:00|31835.3|31815.3|31864.3|31844.3|31890.8|31870.8|31831.8|31811.8|0
1658800800000|2022-07-26 02:00:00|31863.3|31843.3|31887.8|31867.8|31908.3|31888.3|31847.8|31827.8|0
1658804400000|2022-07-26 03:00:00|31889.3|31869.3|31889.8|31869.8|31903.3|31883.3|31878.8|31858.8|0
1658808000000|2022-07-26 04:00:00|31890.8|31870.8|31884.3|31864.3|31892.3|31872.3|31867.8|31847.8|0
1658811600000|2022-07-26 05:00:00|31883.8|31863.8|31886.8|31866.8|31897.3|31877.3|31864.8|31844.8|0
1658815200000|2022-07-26 06:00:00|31884.8|31864.8|31876.3|31856.3|31905.8|31885.8|31862.8|31842.8|0
1658818800000|2022-07-26 07:00:00|31877.8|31857.8|31903.8|31883.8|31915.8|31895.8|31852.8|31832.8|0
1658822400000|2022-07-26 08:00:00|31905.8|31885.8|31885.8|31865.8|31908.3|31888.3|31861.8|31841.8|0
1658826000000|2022-07-26 09:00:00|31886.8|31866.8|31874.8|31854.8|31912.8|31892.8|31843.3|31823.3|0
1658829600000|2022-07-26 10:00:00|31874.3|31854.3|31861.3|31841.3|31892.8|31872.8|31811.8|31791.8|0
1658833200000|2022-07-26 11:00:00|31859.3|31839.3|31875.8|31855.8|31896.3|31876.3|31834.8|31814.8|0
1658836800000|2022-07-26 12:00:00|31875.3|31855.3|31890.8|31870.8|31903.3|31883.3|31863.8|31843.8|0
1658840400000|2022-07-26 13:00:00|31891.3|31871.3|31884.3|31864.3|31947.8|31927.8|31832.8|31812.8|0
1658844000000|2022-07-26 14:00:00|31871.3|31851.3|31936.4|31916.4|31943.4|31923.4|31832.3|31812.3|0
1658847600000|2022-07-26 15:00:00|31934.9|31914.9|31780.4|31760.4|31953.9|31933.9|31769.9|31749.9|0
1658851200000|2022-07-26 16:00:00|31778.9|31758.9|31881.8|31861.8|31897.3|31877.3|31770.9|31750.9|0
1658854800000|2022-07-26 17:00:00|31882.8|31862.8|31846.3|31826.3|31936.3|31916.3|31846.3|31826.3|0
1658858400000|2022-07-26 18:00:00|31845.3|31825.3|31773.8|31753.8|31917.3|31897.3|31744.8|31724.8|0
1658862000000|2022-07-26 19:00:00|31774.3|31754.3|31765.9|31745.9|31807.9|31787.9|31712.3|31692.3|0
1658865600000|2022-07-26 20:00:00|31761.9|31741.9|31813.9|31793.9|31849.4|31829.4|31705.4|31685.4|0
1658869200000|2022-07-26 21:00:00|31814.9|31794.9|31819.3|31799.3|31829.7|31809.7|31789.5|31769.5|0
1658872800000|2022-07-26 22:00:00|31804.9|31784.9|31840.4|31820.4|31901.9|31881.9|31801.4|31781.4|0
1658876400000|2022-07-26 23:00:00|31839.9|31819.9|31873.4|31853.4|31888.9|31868.9|31833.9|31813.9|0
1658880000000|2022-07-27 00:00:00|31871.9|31851.9|31868.4|31848.4|31892.9|31872.9|31845.9|31825.9|0
1658883600000|2022-07-27 01:00:00|31867.9|31847.9|31854.9|31834.9|31876.9|31856.9|31832.9|31812.9|0
1658887200000|2022-07-27 02:00:00|31855.9|31835.9|31867.9|31847.9|31873.4|31853.4|31845.9|31825.9|0
1658890800000|2022-07-27 03:00:00|31868.4|31848.4|31872.9|31852.9|31886.9|31866.9|31864.4|31844.4|0
1658894400000|2022-07-27 04:00:00|31873.4|31853.4|31918.9|31898.9|31927.9|31907.9|31873.4|31853.4|0
1658898000000|2022-07-27 05:00:00|31919.4|31899.4|31914.9|31894.9|31942.9|31922.9|31906.9|31886.9|0
1658901600000|2022-07-27 06:00:00|31910.4|31890.4|31897.4|31877.4|31936.4|31916.4|31892.4|31872.4|0
1658905200000|2022-07-27 07:00:00|31898.4|31878.4|31909.9|31889.9|31954.9|31934.9|31897.9|31877.9|0
1658908800000|2022-07-27 08:00:00|31910.4|31890.4|31925.9|31905.9|31971.4|31951.4|31905.9|31885.9|0
1658912400000|2022-07-27 09:00:00|31924.9|31904.9|31920.9|31900.9|31951.9|31931.9|31906.4|31886.4|0
1658916000000|2022-07-27 10:00:00|31921.9|31901.9|31905.9|31885.9|31922.9|31902.9|31879.9|31859.9|0
1658919600000|2022-07-27 11:00:00|31906.4|31886.4|31896.9|31876.9|31934.9|31914.9|31881.4|31861.4|0
1658923200000|2022-07-27 12:00:00|31895.9|31875.9|31933.9|31913.9|31940.4|31920.4|31894.9|31874.9|0
1658926800000|2022-07-27 13:00:00|31935.4|31915.4|31903.9|31883.9|31953.9|31933.9|31862.9|31842.9|0
1658930400000|2022-07-27 14:00:00|31904.4|31884.4|31911.7|31891.7|31932.2|31912.2|31861.4|31841.4|0
1658934000000|2022-07-27 15:00:00|31914.7|31894.7|31928.2|31908.2|31970.2|31950.2|31864.2|31844.2|0
1658937600000|2022-07-27 16:00:00|31929.7|31909.7|31869.8|31849.8|31940.7|31920.7|31865.8|31845.8|0
1658941200000|2022-07-27 17:00:00|31868.3|31848.3|31860.8|31840.8|31885.8|31865.8|31809.3|31789.3|0
1658944800000|2022-07-27 18:00:00|31863.8|31843.8|32146.3|32126.3|32226.3|32206.3|31820.3|31800.3|0
1658948400000|2022-07-27 19:00:00|32150.8|32130.8|32201.9|32181.9|32346.9|32326.9|32128.3|32108.3|0
1658952000000|2022-07-27 20:00:00|32206.4|32186.4|32182.4|32162.4|32208.9|32188.9|32156.4|32136.4|0
1658955600000|2022-07-27 21:00:00|32181.2|32161.2|32184|32164|32191.4|32171.4|32173.6|32153.6|0
1658959200000|2022-07-27 22:00:00|32177.9|32157.9|32180.4|32160.4|32194.9|32174.9|32170.9|32150.9|0
1658962800000|2022-07-27 23:00:00|32179.9|32159.9|32172.9|32152.9|32195.9|32175.9|32162.9|32142.9|0
1658966400000|2022-07-28 00:00:00|32173.9|32153.9|32157.4|32137.4|32189.4|32169.4|32134.4|32114.4|0
1658970000000|2022-07-28 01:00:00|32157.9|32137.9|32182.4|32162.4|32184.4|32164.4|32146.4|32126.4|0
1658973600000|2022-07-28 02:00:00|32181.9|32161.9|32178.9|32158.9|32191.9|32171.9|32169.4|32149.4|0
1658977200000|2022-07-28 03:00:00|32179.9|32159.9|32152.9|32132.9|32180.9|32160.9|32147.9|32127.9|0
1658980800000|2022-07-28 04:00:00|32153.9|32133.9|32156.4|32136.4|32163.4|32143.4|32143.9|32123.9|0
1658984400000|2022-07-28 05:00:00|32158.4|32138.4|32168.4|32148.4|32171.4|32151.4|32140.9|32120.9|0
1658988000000|2022-07-28 06:00:00|32169.9|32149.9|32185.9|32165.9|32205.9|32185.9|32166.9|32146.9|0
1658991600000|2022-07-28 07:00:00|32186.9|32166.9|32190.9|32170.9|32226.9|32206.9|32162.4|32142.4|0
1658995200000|2022-07-28 08:00:00|32190.4|32170.4|32156.9|32136.9|32205.9|32185.9|32151.4|32131.4|0
1658998800000|2022-07-28 09:00:00|32156.4|32136.4|32161.9|32141.9|32172.9|32152.9|32128.4|32108.4|0
1659002400000|2022-07-28 10:00:00|32162.9|32142.9|32148.9|32128.9|32169.9|32149.9|32136.4|32116.4|0
1659006000000|2022-07-28 11:00:00|32151.4|32131.4|32143.9|32123.9|32173.9|32153.9|32140.4|32120.4|0
1659009600000|2022-07-28 12:00:00|32144.9|32124.9|32170.9|32150.9|32220.4|32200.4|32080.9|32060.9|0
1659013200000|2022-07-28 13:00:00|32171.9|32151.9|32060.9|32040.9|32295.9|32275.9|32002.4|31982.4|0
1659016800000|2022-07-28 14:00:00|32063.4|32043.4|32222.6|32202.6|32225.1|32205.1|31990.1|31970.1|0
1659020400000|2022-07-28 15:00:00|32223.6|32203.6|32389.6|32369.6|32458.6|32438.6|32212.1|32192.1|0
1659024000000|2022-07-28 16:00:00|32388.6|32368.6|32432.6|32412.6|32454.6|32434.6|32383.1|32363.1|0
1659027600000|2022-07-28 17:00:00|32432.1|32412.1|32581.6|32561.6|32598.6|32578.6|32410.6|32390.6|0
1659031200000|2022-07-28 18:00:00|32581.1|32561.1|32575.6|32555.6|32585.1|32565.1|32525.6|32505.6|0
1659034800000|2022-07-28 19:00:00|32577.1|32557.1|32529.8|32509.8|32622.1|32602.1|32517.3|32497.3|0
1659038400000|2022-07-28 20:00:00|32527.8|32507.8|32610.8|32590.8|32651.8|32631.8|32477.8|32457.8|0
1659042000000|2022-07-28 21:00:00|32609.9|32589.9|32622.8|32602.8|32628.4|32608.4|32594.1|32574.1|0
1659045600000|2022-07-28 22:00:00|32588.8|32568.8|32536.3|32516.3|32588.8|32568.8|32532.8|32512.8|0
1659049200000|2022-07-28 23:00:00|32537.8|32517.8|32536.8|32516.8|32551.3|32531.3|32519.3|32499.3|0
1659052800000|2022-07-29 00:00:00|32537.3|32517.3|32517.3|32497.3|32553.3|32533.3|32509.8|32489.8|0
1659056400000|2022-07-29 01:00:00|32516.8|32496.8|32575.3|32555.3|32577.3|32557.3|32509.3|32489.3|0
1659060000000|2022-07-29 02:00:00|32574.8|32554.8|32569.8|32549.8|32587.8|32567.8|32560.3|32540.3|0
1659063600000|2022-07-29 03:00:00|32567.8|32547.8|32542.3|32522.3|32573.8|32553.8|32539.3|32519.3|0
1659067200000|2022-07-29 04:00:00|32541.8|32521.8|32545.8|32525.8|32565.8|32545.8|32538.8|32518.8|0
1659070800000|2022-07-29 05:00:00|32546.3|32526.3|32581.8|32561.8|32589.8|32569.8|32519.3|32499.3|0
1659074400000|2022-07-29 06:00:00|32580.3|32560.3|32579.8|32559.8|32605.3|32585.3|32548.3|32528.3|0
1659078000000|2022-07-29 07:00:00|32580.3|32560.3|32579.8|32559.8|32619.3|32599.3|32555.8|32535.8|0
1659081600000|2022-07-29 08:00:00|32580.3|32560.3|32597.8|32577.8|32625.8|32605.8|32576.3|32556.3|0
1659085200000|2022-07-29 09:00:00|32598.3|32578.3|32621.8|32601.8|32623.3|32603.3|32567.8|32547.8|0
1659088800000|2022-07-29 10:00:00|32621.3|32601.3|32650.8|32630.8|32667.8|32647.8|32601.8|32581.8|0
1659092400000|2022-07-29 11:00:00|32650.3|32630.3|32605.3|32585.3|32653.8|32633.8|32589.3|32569.3|0
1659096000000|2022-07-29 12:00:00|32604.8|32584.8|32552.3|32532.3|32620.8|32600.8|32523.8|32503.8|0
1659099600000|2022-07-29 13:00:00|32553.3|32533.3|32612.8|32592.8|32617.8|32597.8|32502.8|32482.8|0
1659103200000|2022-07-29 14:00:00|32613.8|32593.8|32635.3|32615.3|32722.8|32702.8|32581.8|32561.8|0
1659106800000|2022-07-29 15:00:00|32636.3|32616.3|32673.6|32653.6|32697.6|32677.6|32568.8|32548.8|0
1659110400000|2022-07-29 16:00:00|32674.6|32654.6|32743.4|32723.4|32765.4|32745.4|32613.6|32593.6|0
1659114000000|2022-07-29 17:00:00|32741.4|32721.4|32756.9|32736.9|32784.4|32764.4|32691.9|32671.9|0
1659117600000|2022-07-29 18:00:00|32758.4|32738.4|32846.4|32826.4|32848.9|32828.9|32738.4|32718.4|0
1659121200000|2022-07-29 19:00:00|32847.9|32827.9|32858.6|32838.6|32920.6|32900.6|32840.9|32820.9|0
1659124800000|2022-07-29 20:00:00|32865.1|32845.1|32857.1|32837.1|32879.1|32859.1|32848.6|32828.6|0
1659160800000|2022-07-30 06:00:00|32854.1|32834.1|32840.1|32820.1|32854.1|32834.1|32840.1|32820.1|0
1659164400000|2022-07-30 07:00:00|32839.8|32819.8|32844.7|32824.7|32844.7|32824.7|32838.7|32818.7|0
1659168000000|2022-07-30 08:00:00|32844.6|32824.6|32837.8|32817.8|32844.6|32824.6|32837.8|32817.8|0
1659171600000|2022-07-30 09:00:00|32838.9|32818.9|32839|32819|32839|32819|32838.8|32818.8|0
1659175200000|2022-07-30 10:00:00|32837|32817|32814.2|32794.2|32838|32818|32795.6|32775.6|0
1659178800000|2022-07-30 11:00:00|32814.3|32794.3|32816.2|32796.2|32819.2|32799.2|32814.3|32794.3|0
1659182400000|2022-07-30 12:00:00|32815.9|32795.9|32821.9|32801.9|32822.9|32802.9|32815.9|32795.9|0
1659186000000|2022-07-30 13:00:00|32823.9|32803.9|32832.1|32812.1|32833.1|32813.1|32821.9|32801.9|0
1659193200000|2022-07-30 15:00:00|32831.9|32811.9|32831.9|32811.9|32831.9|32811.9|32831.9|32811.9|0
1659207600000|2022-07-30 19:00:00|32830.3|32810.3|32827|32807|32831.1|32811.1|32827|32807|0
1659211200000|2022-07-30 20:00:00|32827.1|32807.1|32800.7|32780.7|32827.1|32807.1|32800.7|32780.7|0
1659214800000|2022-07-30 21:00:00|32800|32780|32805.9|32785.9|32807.1|32787.1|32800|32780|0
1659218400000|2022-07-30 22:00:00|32805.2|32785.2|32804.6|32784.6|32805.2|32785.2|32804.6|32784.6|0
1659222000000|2022-07-30 23:00:00|32798.1|32778.1|32797.5|32777.5|32798.1|32778.1|32797.5|32777.5|0
1659229200000|2022-07-31 01:00:00|32797.6|32777.6|32787.9|32767.9|32797.8|32777.8|32787.9|32767.9|0
1659232800000|2022-07-31 02:00:00|32788.4|32768.4|32789.7|32769.7|32789.7|32769.7|32788.4|32768.4|0
1659236400000|2022-07-31 03:00:00|32799.6|32779.6|32799.6|32779.6|32799.6|32779.6|32799.6|32779.6|0
1659240000000|2022-07-31 04:00:00|32801.6|32781.6|32801.6|32781.6|32801.6|32781.6|32801.6|32781.6|0
1659243600000|2022-07-31 05:00:00|32801.1|32781.1|32801.1|32781.1|32801.1|32781.1|32801.1|32781.1|0
1659247200000|2022-07-31 06:00:00|32802.2|32782.2|32802.2|32782.2|32802.2|32782.2|32802.2|32782.2|0
1659250800000|2022-07-31 07:00:00|32811.9|32791.9|32811.4|32791.4|32821.6|32801.6|32811.4|32791.4|0
1659254400000|2022-07-31 08:00:00|32801.4|32781.4|32801.4|32781.4|32801.4|32781.4|32801.4|32781.4|0
1659258000000|2022-07-31 09:00:00|32791.4|32771.4|32782.1|32762.1|32791.4|32771.4|32781|32761|0
1659261600000|2022-07-31 10:00:00|32779.3|32759.3|32806.3|32786.3|32806.3|32786.3|32779.3|32759.3|0
1659265200000|2022-07-31 11:00:00|32796.3|32776.3|32792.6|32772.6|32796.5|32776.5|32792.6|32772.6|0
1659268800000|2022-07-31 12:00:00|32792.5|32772.5|32772.1|32752.1|32792.5|32772.5|32769.8|32749.8|0
1659272400000|2022-07-31 13:00:00|32772.2|32752.2|32775.6|32755.6|32775.6|32755.6|32772.2|32752.2|0
1659276000000|2022-07-31 14:00:00|32776.4|32756.4|32793.6|32773.6|32793.6|32773.6|32776.4|32756.4|0
1659279600000|2022-07-31 15:00:00|32794.3|32774.3|32792.9|32772.9|32794.3|32774.3|32792.9|32772.9|0
1659286800000|2022-07-31 17:00:00|32794.2|32774.2|32819.9|32799.9|32830|32810|32794.2|32774.2|0
1659290400000|2022-07-31 18:00:00|32819.2|32799.2|32801.7|32781.7|32826.2|32806.2|32800.4|32780.4|0
1659294000000|2022-07-31 19:00:00|32802.4|32782.4|32809.4|32789.4|32809.4|32789.4|32802.4|32782.4|0
1659297600000|2022-07-31 20:00:00|32809.6|32789.6|32796|32776|32809.6|32789.6|32796|32776|0
1659301200000|2022-07-31 21:00:00|32796.1|32776.1|32797.3|32777.3|32802.2|32782.2|32787.6|32767.6|0
1659304800000|2022-07-31 22:00:00|32856.3|32836.3|32727.6|32707.6|32873.6|32853.6|32712.6|32692.6|0
1659308400000|2022-07-31 23:00:00|32725.6|32705.6|32737.6|32717.6|32770.1|32750.1|32717.6|32697.6|0
1659312000000|2022-08-01 00:00:00|32735.1|32715.1|32753.1|32733.1|32767.6|32747.6|32719.1|32699.1|0
1659315600000|2022-08-01 01:00:00|32754.6|32734.6|32758.6|32738.6|32772.6|32752.6|32738.6|32718.6|0
1659319200000|2022-08-01 02:00:00|32757.6|32737.6|32764.6|32744.6|32771.1|32751.1|32740.6|32720.6|0
1659322800000|2022-08-01 03:00:00|32765.6|32745.6|32719.1|32699.1|32765.6|32745.6|32712.1|32692.1|0
1659326400000|2022-08-01 04:00:00|32718.6|32698.6|32731.6|32711.6|32731.6|32711.6|32713.6|32693.6|0
1659330000000|2022-08-01 05:00:00|32731.1|32711.1|32741.6|32721.6|32744.6|32724.6|32704.6|32684.6|0
1659333600000|2022-08-01 06:00:00|32742.1|32722.1|32752.1|32732.1|32757.1|32737.1|32727.6|32707.6|0
1659337200000|2022-08-01 07:00:00|32776.1|32756.1|32788.6|32768.6|32815.6|32795.6|32759.1|32739.1|0
1659340800000|2022-08-01 08:00:00|32789.1|32769.1|32789.1|32769.1|32839.6|32819.6|32781.6|32761.6|0
1659344400000|2022-08-01 09:00:00|32790.1|32770.1|32844.1|32824.1|32855.6|32835.6|32786.6|32766.6|0
1659348000000|2022-08-01 10:00:00|32844.6|32824.6|32848.6|32828.6|32861.1|32841.1|32832.6|32812.6|0
1659351600000|2022-08-01 11:00:00|32849.6|32829.6|32861.6|32841.6|32894.6|32874.6|32842.6|32822.6|0
1659355200000|2022-08-01 12:00:00|32860.1|32840.1|32725.6|32705.6|32862.1|32842.1|32718.6|32698.6|0
1659358800000|2022-08-01 13:00:00|32723.6|32703.6|32805.6|32785.6|32827.6|32807.6|32648.1|32628.1|0
1659362400000|2022-08-01 14:00:00|32785.6|32765.6|32931.1|32911.1|32943.1|32923.1|32736.6|32716.6|0
1659366000000|2022-08-01 15:00:00|32933.1|32913.1|32934.1|32914.1|32981.1|32961.1|32820.6|32800.6|0
1659369600000|2022-08-01 16:00:00|32933.1|32913.1|32895|32875|32939.6|32919.6|32858.6|32838.6|0
1659373200000|2022-08-01 17:00:00|32895.5|32875.5|32764.5|32744.5|32899|32879|32699.5|32679.5|0
1659376800000|2022-08-01 18:00:00|32763.5|32743.5|32855|32835|32876.5|32856.5|32713.5|32693.5|0
1659380400000|2022-08-01 19:00:00|32857|32837|32811.7|32791.7|32892|32872|32787.7|32767.7|0
1659384000000|2022-08-01 20:00:00|32810.2|32790.2|32828.7|32808.7|32835.7|32815.7|32796.2|32776.2|0
1659387600000|2022-08-01 21:00:00|32828.2|32808.2|32803.7|32783.7|32828.2|32808.2|32800.6|32780.6|0
1659391200000|2022-08-01 22:00:00|32813.7|32793.7|32803.7|32783.7|32813.7|32793.7|32778.2|32758.2|0
1659394800000|2022-08-01 23:00:00|32804.2|32784.2|32767.7|32747.7|32826.2|32806.2|32764.7|32744.7|0
1659398400000|2022-08-02 00:00:00|32772.7|32752.7|32714.7|32694.7|32779.7|32759.7|32714.7|32694.7|0
1659402000000|2022-08-02 01:00:00|32713.7|32693.7|32707.2|32687.2|32737.7|32717.7|32678.2|32658.2|0
1659405600000|2022-08-02 02:00:00|32706.7|32686.7|32702.7|32682.7|32713.7|32693.7|32659.7|32639.7|0
1659409200000|2022-08-02 03:00:00|32703.2|32683.2|32714.2|32694.2|32735.7|32715.7|32696.7|32676.7|0
1659412800000|2022-08-02 04:00:00|32714.7|32694.7|32723.2|32703.2|32724.7|32704.7|32702.7|32682.7|0
1659416400000|2022-08-02 05:00:00|32721.7|32701.7|32691.7|32671.7|32742.7|32722.7|32682.2|32662.2|0
1659420000000|2022-08-02 06:00:00|32696.2|32676.2|32701.7|32681.7|32727.7|32707.7|32685.2|32665.2|0
1659423600000|2022-08-02 07:00:00|32706.7|32686.7|32691.2|32671.2|32717.2|32697.2|32620.7|32600.7|0
1659427200000|2022-08-02 08:00:00|32691.7|32671.7|32663.7|32643.7|32713.2|32693.2|32642.7|32622.7|0
1659430800000|2022-08-02 09:00:00|32663.2|32643.2|32643.2|32623.2|32683.7|32663.7|32639.2|32619.2|0
1659434400000|2022-08-02 10:00:00|32640.2|32620.2|32602.7|32582.7|32657.7|32637.7|32580.2|32560.2|0
1659438000000|2022-08-02 11:00:00|32601.2|32581.2|32635.2|32615.2|32657.7|32637.7|32594.7|32574.7|0
1659441600000|2022-08-02 12:00:00|32634.2|32614.2|32639.2|32619.2|32654.2|32634.2|32611.2|32591.2|0
1659445200000|2022-08-02 13:00:00|32641.7|32621.7|32517.2|32497.2|32712.2|32692.2|32453.7|32433.7|0
1659448800000|2022-08-02 14:00:00|32515.2|32495.2|32632.3|32612.3|32691.8|32671.8|32426.3|32406.3|0
1659452400000|2022-08-02 15:00:00|32631.8|32611.8|32658.8|32638.8|32698.3|32678.3|32576.3|32556.3|0
1659456000000|2022-08-02 16:00:00|32660.8|32640.8|32755.3|32735.3|32782.3|32762.3|32649.8|32629.8|0
1659459600000|2022-08-02 17:00:00|32750.8|32730.8|32542.8|32522.8|32756.8|32736.8|32504.3|32484.3|0
1659463200000|2022-08-02 18:00:00|32542.3|32522.3|32516.3|32496.3|32614.8|32594.8|32495.8|32475.8|0
1659466800000|2022-08-02 19:00:00|32513.8|32493.8|32415.2|32395.2|32558.3|32538.3|32399.2|32379.2|0
1659470400000|2022-08-02 20:00:00|32416.7|32396.7|32462.6|32442.6|32463.7|32443.7|32406.2|32386.2|0
1659474000000|2022-08-02 21:00:00|32460|32440|32464.7|32444.7|32466|32446|32454.1|32434.1|0
1659477600000|2022-08-02 22:00:00|32471.7|32451.7|32502.7|32482.7|32530.2|32510.2|32466.7|32446.7|0
1659481200000|2022-08-02 23:00:00|32502.2|32482.2|32458.2|32438.2|32511.7|32491.7|32451.7|32431.7|0
1659398400000|2022-08-02 00:00:00|32772.7|32752.7|32714.7|32694.7|32779.7|32759.7|32714.7|32694.7|0
1659402000000|2022-08-02 01:00:00|32713.7|32693.7|32707.2|32687.2|32737.7|32717.7|32678.2|32658.2|0
1659405600000|2022-08-02 02:00:00|32706.7|32686.7|32702.7|32682.7|32713.7|32693.7|32659.7|32639.7|0
1659409200000|2022-08-02 03:00:00|32703.2|32683.2|32714.2|32694.2|32735.7|32715.7|32696.7|32676.7|0
1659412800000|2022-08-02 04:00:00|32714.7|32694.7|32723.2|32703.2|32724.7|32704.7|32702.7|32682.7|0
1659416400000|2022-08-02 05:00:00|32721.7|32701.7|32691.7|32671.7|32742.7|32722.7|32682.2|32662.2|0
1659420000000|2022-08-02 06:00:00|32696.2|32676.2|32701.7|32681.7|32727.7|32707.7|32685.2|32665.2|0
1659423600000|2022-08-02 07:00:00|32706.7|32686.7|32691.2|32671.2|32717.2|32697.2|32620.7|32600.7|0
1659427200000|2022-08-02 08:00:00|32691.7|32671.7|32663.7|32643.7|32713.2|32693.2|32642.7|32622.7|0
1659430800000|2022-08-02 09:00:00|32663.2|32643.2|32643.2|32623.2|32683.7|32663.7|32639.2|32619.2|0
1659434400000|2022-08-02 10:00:00|32640.2|32620.2|32602.7|32582.7|32657.7|32637.7|32580.2|32560.2|0
1659438000000|2022-08-02 11:00:00|32601.2|32581.2|32635.2|32615.2|32657.7|32637.7|32594.7|32574.7|0
1659441600000|2022-08-02 12:00:00|32634.2|32614.2|32639.2|32619.2|32654.2|32634.2|32611.2|32591.2|0
1659445200000|2022-08-02 13:00:00|32641.7|32621.7|32517.2|32497.2|32712.2|32692.2|32453.7|32433.7|0
1659448800000|2022-08-02 14:00:00|32515.2|32495.2|32632.3|32612.3|32691.8|32671.8|32426.3|32406.3|0
1659452400000|2022-08-02 15:00:00|32631.8|32611.8|32658.8|32638.8|32698.3|32678.3|32576.3|32556.3|0
1659456000000|2022-08-02 16:00:00|32660.8|32640.8|32755.3|32735.3|32782.3|32762.3|32649.8|32629.8|0
1659459600000|2022-08-02 17:00:00|32750.8|32730.8|32542.8|32522.8|32756.8|32736.8|32504.3|32484.3|0
1659463200000|2022-08-02 18:00:00|32542.3|32522.3|32516.3|32496.3|32614.8|32594.8|32495.8|32475.8|0
1659466800000|2022-08-02 19:00:00|32513.8|32493.8|32415.2|32395.2|32558.3|32538.3|32399.2|32379.2|0
1659470400000|2022-08-02 20:00:00|32416.7|32396.7|32462.6|32442.6|32463.7|32443.7|32406.2|32386.2|0
1659474000000|2022-08-02 21:00:00|32460|32440|32464.7|32444.7|32466|32446|32454.1|32434.1|0
1659477600000|2022-08-02 22:00:00|32471.7|32451.7|32502.7|32482.7|32530.2|32510.2|32466.7|32446.7|0
1659481200000|2022-08-02 23:00:00|32502.2|32482.2|32458.2|32438.2|32511.7|32491.7|32451.7|32431.7|0
1659484800000|2022-08-03 00:00:00|32456.2|32436.2|32438.2|32418.2|32485.2|32465.2|32391.7|32371.7|0
1659488400000|2022-08-03 01:00:00|32441.2|32421.2|32492.7|32472.7|32506.7|32486.7|32432.7|32412.7|0
1659492000000|2022-08-03 02:00:00|32493.7|32473.7|32496.2|32476.2|32521.7|32501.7|32471.7|32451.7|0
1659495600000|2022-08-03 03:00:00|32495.7|32475.7|32486.2|32466.2|32507.7|32487.7|32478.2|32458.2|0
1659499200000|2022-08-03 04:00:00|32485.7|32465.7|32497.7|32477.7|32521.2|32501.2|32479.7|32459.7|0
1659502800000|2022-08-03 05:00:00|32499.7|32479.7|32519.2|32499.2|32538.2|32518.2|32499.2|32479.2|0
1659506400000|2022-08-03 06:00:00|32520.7|32500.7|32507.7|32487.7|32542.2|32522.2|32495.7|32475.7|0
1659510000000|2022-08-03 07:00:00|32510.7|32490.7|32487.2|32467.2|32530.7|32510.7|32468.7|32448.7|0
1659513600000|2022-08-03 08:00:00|32487.7|32467.7|32498.7|32478.7|32514.2|32494.2|32455.7|32435.7|0
1659517200000|2022-08-03 09:00:00|32499.7|32479.7|32534.2|32514.2|32560.7|32540.7|32494.7|32474.7|0
1659520800000|2022-08-03 10:00:00|32532.7|32512.7|32534.7|32514.7|32560.7|32540.7|32516.7|32496.7|0
1659524400000|2022-08-03 11:00:00|32531.7|32511.7|32555.7|32535.7|32573.2|32553.2|32518.2|32498.2|0
1659528000000|2022-08-03 12:00:00|32554.2|32534.2|32595.7|32575.7|32612.7|32592.7|32544.7|32524.7|0
1659531600000|2022-08-03 13:00:00|32596.2|32576.2|32633.7|32613.7|32685.2|32665.2|32531.2|32511.2|0
1659535200000|2022-08-03 14:00:00|32616.2|32596.2|32615.2|32595.2|32683.7|32663.7|32521.2|32501.2|0
1659538800000|2022-08-03 15:00:00|32620.7|32600.7|32748.7|32728.7|32763.2|32743.2|32612.7|32592.7|0
1659542400000|2022-08-03 16:00:00|32749.7|32729.7|32818.8|32798.8|32838.8|32818.8|32712.2|32692.2|0
1659546000000|2022-08-03 17:00:00|32819.8|32799.8|32839.3|32819.3|32862.8|32842.8|32805.3|32785.3|0
1659549600000|2022-08-03 18:00:00|32840.3|32820.3|32859.3|32839.3|32879.8|32859.8|32817.3|32797.3|0
1659553200000|2022-08-03 19:00:00|32855.3|32835.3|32821.2|32801.2|32923.2|32903.2|32810.2|32790.2|0
1659556800000|2022-08-03 20:00:00|32820.3|32800.3|32804.2|32784.2|32824.8|32804.8|32794.3|32774.3|0
1659560400000|2022-08-03 21:00:00|32803.6|32783.6|32808.7|32788.7|32812.7|32792.7|32802.2|32782.2|0
1659564000000|2022-08-03 22:00:00|32803.3|32783.3|32816.8|32796.8|32820.8|32800.8|32787.3|32767.3|0
1659567600000|2022-08-03 23:00:00|32817.3|32797.3|32792.8|32772.8|32817.3|32797.3|32792.8|32772.8|0
1659571200000|2022-08-04 00:00:00|32787.8|32767.8|32836.8|32816.8|32837.3|32817.3|32777.3|32757.3|0
1659574800000|2022-08-04 01:00:00|32837.3|32817.3|32828.8|32808.8|32853.8|32833.8|32811.3|32791.3|0
1659578400000|2022-08-04 02:00:00|32829.3|32809.3|32820.3|32800.3|32839.3|32819.3|32787.3|32767.3|0
1659582000000|2022-08-04 03:00:00|32820.8|32800.8|32801.8|32781.8|32821.8|32801.8|32787.3|32767.3|0
1659585600000|2022-08-04 04:00:00|32802.3|32782.3|32809.3|32789.3|32818.3|32798.3|32799.3|32779.3|0
1659589200000|2022-08-04 05:00:00|32808.8|32788.8|32799.8|32779.8|32825.3|32805.3|32792.3|32772.3|0
1659592800000|2022-08-04 06:00:00|32798.8|32778.8|32792.8|32772.8|32814.3|32794.3|32789.8|32769.8|0
1659596400000|2022-08-04 07:00:00|32790.8|32770.8|32835.8|32815.8|32858.3|32838.3|32783.8|32763.8|0
1659600000000|2022-08-04 08:00:00|32837.8|32817.8|32793.8|32773.8|32838.8|32818.8|32790.3|32770.3|0
1659603600000|2022-08-04 09:00:00|32794.3|32774.3|32845.8|32825.8|32868.3|32848.3|32779.8|32759.8|0
1659607200000|2022-08-04 10:00:00|32844.8|32824.8|32873.3|32853.3|32915.8|32895.8|32844.8|32824.8|0
1659610800000|2022-08-04 11:00:00|32872.8|32852.8|32819.3|32799.3|32887.3|32867.3|32818.3|32798.3|0
1659614400000|2022-08-04 12:00:00|32819.8|32799.8|32842.8|32822.8|32858.8|32838.8|32810.8|32790.8|0
1659618000000|2022-08-04 13:00:00|32841.8|32821.8|32765.3|32745.3|32841.8|32821.8|32709.8|32689.8|0
1659621600000|2022-08-04 14:00:00|32769.3|32749.3|32759.8|32739.8|32794.8|32774.8|32651.8|32631.8|0
1659625200000|2022-08-04 15:00:00|32761.8|32741.8|32750.3|32730.3|32775.8|32755.8|32658.3|32638.3|0
1659628800000|2022-08-04 16:00:00|32752.8|32732.8|32663.3|32643.3|32764.8|32744.8|32654.3|32634.3|0
1659632400000|2022-08-04 17:00:00|32661.8|32641.8|32741.9|32721.9|32769.4|32749.4|32661.8|32641.8|0
1659636000000|2022-08-04 18:00:00|32740.9|32720.9|32737.9|32717.9|32761.9|32741.9|32701.4|32681.4|0
1659639600000|2022-08-04 19:00:00|32736.9|32716.9|32745.7|32725.7|32800.4|32780.4|32714.7|32694.7|0
1659643200000|2022-08-04 20:00:00|32747.7|32727.7|32744.7|32724.7|32779.2|32759.2|32739.7|32719.7|0
1659646800000|2022-08-04 21:00:00|32746.8|32726.8|32752.5|32732.5|32762.1|32742.1|32746.8|32726.8|0
1659650400000|2022-08-04 22:00:00|32756.4|32736.4|32746.2|32726.2|32756.4|32736.4|32727.7|32707.7|0
1659654000000|2022-08-04 23:00:00|32747.7|32727.7|32749.2|32729.2|32773.7|32753.7|32746.2|32726.2|0
1659657600000|2022-08-05 00:00:00|32754.2|32734.2|32775.7|32755.7|32783.7|32763.7|32747.7|32727.7|0
1659661200000|2022-08-05 01:00:00|32776.2|32756.2|32819.7|32799.7|32825.7|32805.7|32775.2|32755.2|0
1659664800000|2022-08-05 02:00:00|32819.2|32799.2|32826.2|32806.2|32839.2|32819.2|32811.2|32791.2|0
1659668400000|2022-08-05 03:00:00|32826.7|32806.7|32825.2|32805.2|32832.7|32812.7|32810.2|32790.2|0
1659672000000|2022-08-05 04:00:00|32825.7|32805.7|32831.2|32811.2|32834.2|32814.2|32816.7|32796.7|0
1659675600000|2022-08-05 05:00:00|32831.7|32811.7|32830.7|32810.7|32833.7|32813.7|32815.2|32795.2|0
1659679200000|2022-08-05 06:00:00|32831.2|32811.2|32797.2|32777.2|32832.2|32812.2|32796.2|32776.2|0
1659682800000|2022-08-05 07:00:00|32799.2|32779.2|32803.2|32783.2|32816.7|32796.7|32782.2|32762.2|0
1659686400000|2022-08-05 08:00:00|32801.2|32781.2|32763.2|32743.2|32801.2|32781.2|32745.7|32725.7|0
1659690000000|2022-08-05 09:00:00|32762.2|32742.2|32777.2|32757.2|32784.2|32764.2|32745.2|32725.2|0
1659693600000|2022-08-05 10:00:00|32780.2|32760.2|32762.2|32742.2|32780.2|32760.2|32747.7|32727.7|0
1659697200000|2022-08-05 11:00:00|32762.7|32742.7|32801.2|32781.2|32803.7|32783.7|32741.7|32721.7|0
1659700800000|2022-08-05 12:00:00|32800.7|32780.7|32520.7|32500.7|32834.2|32814.2|32485.7|32465.7|0
1659704400000|2022-08-05 13:00:00|32517.7|32497.7|32646.7|32626.7|32658.2|32638.2|32496.2|32476.2|0
1659708000000|2022-08-05 14:00:00|32649.2|32629.2|32725.7|32705.7|32758.2|32738.2|32631.7|32611.7|0
1659711600000|2022-08-05 15:00:00|32726.2|32706.2|32583.2|32563.2|32730.7|32710.7|32549.2|32529.2|0
1659715200000|2022-08-05 16:00:00|32581.7|32561.7|32726.6|32706.6|32734.6|32714.6|32575.7|32555.7|0
1659718800000|2022-08-05 17:00:00|32726.1|32706.1|32742.1|32722.1|32796.6|32776.6|32710.6|32690.6|0
1659722400000|2022-08-05 18:00:00|32742.6|32722.6|32728.6|32708.6|32751.1|32731.1|32670.1|32650.1|0
1659726000000|2022-08-05 19:00:00|32727.6|32707.6|32803.9|32783.9|32826.9|32806.9|32711.1|32691.1|0
1659729600000|2022-08-05 20:00:00|32804.4|32784.4|32766.8|32746.8|32804.4|32784.4|32765.4|32745.4|0
1659765600000|2022-08-06 06:00:00|32765.2|32745.2|32763.6|32743.6|32769.2|32749.2|32759.6|32739.6|0
1659769200000|2022-08-06 07:00:00|32762.5|32742.5|32755.4|32735.4|32762.5|32742.5|32755.4|32735.4|0
1659772800000|2022-08-06 08:00:00|32755.1|32735.1|32755.1|32735.1|32755.1|32735.1|32755.1|32735.1|0
1659776400000|2022-08-06 09:00:00|32755.2|32735.2|32755|32735|32755.2|32735.2|32755|32735|0
1659787200000|2022-08-06 12:00:00|32754.3|32734.3|32754.2|32734.2|32754.3|32734.3|32754.2|32734.2|0
1659790800000|2022-08-06 13:00:00|32752.2|32732.2|32751.1|32731.1|32752.2|32732.2|32751.1|32731.1|0
1659794400000|2022-08-06 14:00:00|32750.5|32730.5|32750.5|32730.5|32750.5|32730.5|32750.5|32730.5|0
1659805200000|2022-08-06 17:00:00|32749.3|32729.3|32749.3|32729.3|32749.3|32729.3|32749.3|32729.3|0
1659819600000|2022-08-06 21:00:00|32748.9|32728.9|32748.9|32728.9|32748.9|32728.9|32748.9|32728.9|0
1659826800000|2022-08-06 23:00:00|32749.5|32729.5|32748.7|32728.7|32749.5|32729.5|32748.7|32728.7|0
1659848400000|2022-08-07 05:00:00|32739|32719|32716.9|32696.9|32739|32719|32712.6|32692.6|0
1659852000000|2022-08-07 06:00:00|32723.4|32703.4|32724.6|32704.6|32724.6|32704.6|32723.4|32703.4|0
1659855600000|2022-08-07 07:00:00|32725.2|32705.2|32725.2|32705.2|32725.2|32705.2|32725.2|32705.2|0
1659859200000|2022-08-07 08:00:00|32726.3|32706.3|32727.4|32707.4|32727.4|32707.4|32726.3|32706.3|0
1659862800000|2022-08-07 09:00:00|32727.6|32707.6|32727.6|32707.6|32727.6|32707.6|32727.6|32707.6|0
1659866400000|2022-08-07 10:00:00|32727.7|32707.7|32727.7|32707.7|32727.7|32707.7|32727.7|32707.7|0
1659870000000|2022-08-07 11:00:00|32729.1|32709.1|32729.1|32709.1|32729.1|32709.1|32729.1|32709.1|0
1659873600000|2022-08-07 12:00:00|32732.3|32712.3|32737.5|32717.5|32737.5|32717.5|32732.3|32712.3|0
1659884400000|2022-08-07 15:00:00|32743.1|32723.1|32731.8|32711.8|32743.1|32723.1|32731.8|32711.8|0
1659888000000|2022-08-07 16:00:00|32732|32712|32731.9|32711.9|32732|32712|32731.9|32711.9|0
1659895200000|2022-08-07 18:00:00|32732.1|32712.1|32746.6|32726.6|32746.6|32726.6|32732.1|32712.1|0
1659898800000|2022-08-07 19:00:00|32747|32727|32743.7|32723.7|32747|32727|32743.7|32723.7|0
1659902400000|2022-08-07 20:00:00|32743.1|32723.1|32789|32769|32805.4|32785.4|32743.1|32723.1|0
1659906000000|2022-08-07 21:00:00|32788.5|32768.5|32819.3|32799.3|32827|32807|32788.5|32768.5|0
1659909600000|2022-08-07 22:00:00|32765.2|32745.2|32735.4|32715.4|32818.9|32798.9|32720.4|32700.4|0
1659913200000|2022-08-07 23:00:00|32734.9|32714.9|32727.4|32707.4|32744.4|32724.4|32723.9|32703.9|0
1659916800000|2022-08-08 00:00:00|32727.9|32707.9|32757.4|32737.4|32789.4|32769.4|32722.4|32702.4|0
1659920400000|2022-08-08 01:00:00|32756.9|32736.9|32761.9|32741.9|32764.9|32744.9|32721.9|32701.9|0
1659924000000|2022-08-08 02:00:00|32761.4|32741.4|32786.9|32766.9|32798.4|32778.4|32755.9|32735.9|0
1659927600000|2022-08-08 03:00:00|32785.9|32765.9|32776.4|32756.4|32804.4|32784.4|32775.4|32755.4|0
1659931200000|2022-08-08 04:00:00|32777.9|32757.9|32797.9|32777.9|32801.4|32781.4|32777.4|32757.4|0
1659934800000|2022-08-08 05:00:00|32797.4|32777.4|32824.4|32804.4|32831.4|32811.4|32795.9|32775.9|0
1659938400000|2022-08-08 06:00:00|32825.9|32805.9|32880.9|32860.9|32888.4|32868.4|32817.4|32797.4|0
1659942000000|2022-08-08 07:00:00|32881.9|32861.9|32907.9|32887.9|32942.9|32922.9|32879.4|32859.4|0
1659945600000|2022-08-08 08:00:00|32906.4|32886.4|32868.4|32848.4|32924.9|32904.9|32860.4|32840.4|0
1659949200000|2022-08-08 09:00:00|32869.4|32849.4|32878.4|32858.4|32890.9|32870.9|32850.4|32830.4|0
1659952800000|2022-08-08 10:00:00|32880.4|32860.4|32960.9|32940.9|32961.4|32941.4|32874.4|32854.4|0
1659956400000|2022-08-08 11:00:00|32958.9|32938.9|32961.4|32941.4|32973.4|32953.4|32921.4|32901.4|0
1659960000000|2022-08-08 12:00:00|32962.4|32942.4|33005.4|32985.4|33006.4|32986.4|32947.4|32927.4|0
1659963600000|2022-08-08 13:00:00|33005.9|32985.9|33087.4|33067.4|33118.9|33098.9|32955.9|32935.9|0
1659967200000|2022-08-08 14:00:00|33092.9|33072.9|33065.4|33045.4|33104.9|33084.9|33033.9|33013.9|0
1659970800000|2022-08-08 15:00:00|33067.9|33047.9|32945.4|32925.4|33098.9|33078.9|32841.4|32821.4|0
1659974400000|2022-08-08 16:00:00|32944.4|32924.4|32842.4|32822.4|32951.4|32931.4|32782.4|32762.4|0
1659978000000|2022-08-08 17:00:00|32841.9|32821.9|32912.9|32892.9|32920.4|32900.4|32814.4|32794.4|0
1659981600000|2022-08-08 18:00:00|32914.9|32894.9|32823.5|32803.5|32916.4|32896.4|32780|32760|0
1659985200000|2022-08-08 19:00:00|32821.5|32801.5|32849.2|32829.2|32884.7|32864.7|32778.5|32758.5|0
1659988800000|2022-08-08 20:00:00|32848.2|32828.2|32900.2|32880.2|32905.8|32885.8|32833.8|32813.8|0
1659992400000|2022-08-08 21:00:00|32900.3|32880.3|32899.8|32879.8|32942.7|32922.7|32888.6|32868.6|0
1659996000000|2022-08-08 22:00:00|32886.8|32866.8|32872.3|32852.3|32893.3|32873.3|32869.8|32849.8|0
1659999600000|2022-08-08 23:00:00|32870.8|32850.8|32911.3|32891.3|32924.8|32904.8|32862.8|32842.8|0
1660003200000|2022-08-09 00:00:00|32910.8|32890.8|32884.3|32864.3|32927.8|32907.8|32883.8|32863.8|0
1660006800000|2022-08-09 01:00:00|32885.8|32865.8|32855.8|32835.8|32888.3|32868.3|32847.3|32827.3|0
1660010400000|2022-08-09 02:00:00|32856.3|32836.3|32887.3|32867.3|32890.8|32870.8|32856.3|32836.3|0
1660014000000|2022-08-09 03:00:00|32887.8|32867.8|32923.3|32903.3|32929.3|32909.3|32886.8|32866.8|0
1660017600000|2022-08-09 04:00:00|32923.8|32903.8|32903.8|32883.8|32927.3|32907.3|32898.3|32878.3|0
1660021200000|2022-08-09 05:00:00|32901.8|32881.8|32896.3|32876.3|32913.3|32893.3|32884.8|32864.8|0
1660024800000|2022-08-09 06:00:00|32897.8|32877.8|32888.3|32868.3|32898.8|32878.8|32865.8|32845.8|0
1660028400000|2022-08-09 07:00:00|32886.8|32866.8|32875.8|32855.8|32913.3|32893.3|32834.8|32814.8|0
1660032000000|2022-08-09 08:00:00|32875.3|32855.3|32892.8|32872.8|32899.8|32879.8|32848.3|32828.3|0
1660035600000|2022-08-09 09:00:00|32894.3|32874.3|32880.3|32860.3|32914.8|32894.8|32877.3|32857.3|0
1660039200000|2022-08-09 10:00:00|32879.3|32859.3|32845.3|32825.3|32888.3|32868.3|32820.8|32800.8|0
1660042800000|2022-08-09 11:00:00|32845.8|32825.8|32791.3|32771.3|32860.8|32840.8|32777.8|32757.8|0
1660046400000|2022-08-09 12:00:00|32793.3|32773.3|32835.3|32815.3|32850.3|32830.3|32776.8|32756.8|0
1660050000000|2022-08-09 13:00:00|32834.3|32814.3|32796.8|32776.8|32890.3|32870.3|32766.8|32746.8|0
1660053600000|2022-08-09 14:00:00|32793.3|32773.3|32784.6|32764.6|32844.6|32824.6|32776.6|32756.6|0
1660057200000|2022-08-09 15:00:00|32786.1|32766.1|32812.1|32792.1|32875.1|32855.1|32720.1|32700.1|0
1660060800000|2022-08-09 16:00:00|32811.1|32791.1|32817.3|32797.3|32840.6|32820.6|32770.6|32750.6|0
1660064400000|2022-08-09 17:00:00|32817.8|32797.8|32802.3|32782.3|32834.8|32814.8|32729.3|32709.3|0
1660068000000|2022-08-09 18:00:00|32802.8|32782.8|32776.8|32756.8|32822.8|32802.8|32712.3|32692.3|0
1660071600000|2022-08-09 19:00:00|32776.3|32756.3|32788.4|32768.4|32806.4|32786.4|32742.9|32722.9|0
1660075200000|2022-08-09 20:00:00|32787.4|32767.4|32812.7|32792.7|32817.9|32797.9|32787.4|32767.4|0
1660078800000|2022-08-09 21:00:00|32812.8|32792.8|32803|32783|32822.5|32802.5|32801.3|32781.3|0
1660082400000|2022-08-09 22:00:00|32820.4|32800.4|32804.9|32784.9|32820.4|32800.4|32798.9|32778.9|0
1660086000000|2022-08-09 23:00:00|32804.4|32784.4|32818.4|32798.4|32821.4|32801.4|32798.9|32778.9|0
1660089600000|2022-08-10 00:00:00|32812.4|32792.4|32765.9|32745.9|32823.4|32803.4|32761.9|32741.9|0
1660093200000|2022-08-10 01:00:00|32765.4|32745.4|32793.9|32773.9|32813.9|32793.9|32765.4|32745.4|0
1660096800000|2022-08-10 02:00:00|32793.4|32773.4|32785.9|32765.9|32803.9|32783.9|32765.4|32745.4|0
1660100400000|2022-08-10 03:00:00|32786.4|32766.4|32775.4|32755.4|32795.9|32775.9|32773.4|32753.4|0
1660104000000|2022-08-10 04:00:00|32775.9|32755.9|32782.4|32762.4|32787.4|32767.4|32775.4|32755.4|0
1660107600000|2022-08-10 05:00:00|32781.9|32761.9|32755.4|32735.4|32784.4|32764.4|32753.9|32733.9|0
1660111200000|2022-08-10 06:00:00|32755.9|32735.9|32766.4|32746.4|32774.4|32754.4|32736.9|32716.9|0
1660114800000|2022-08-10 07:00:00|32768.4|32748.4|32809.4|32789.4|32830.4|32810.4|32725.4|32705.4|0
1660118400000|2022-08-10 08:00:00|32809.9|32789.9|32861.9|32841.9|32880.4|32860.4|32799.4|32779.4|0
1660122000000|2022-08-10 09:00:00|32862.9|32842.9|32850.4|32830.4|32870.9|32850.9|32831.4|32811.4|0
1660125600000|2022-08-10 10:00:00|32850.9|32830.9|32849.4|32829.4|32864.4|32844.4|32834.9|32814.9|0
1660129200000|2022-08-10 11:00:00|32850.9|32830.9|32863.9|32843.9|32868.9|32848.9|32841.9|32821.9|0
1660132800000|2022-08-10 12:00:00|32864.4|32844.4|33185.9|33165.9|33241.9|33221.9|32849.9|32829.9|0
1660136400000|2022-08-10 13:00:00|33183.9|33163.9|33279.4|33259.4|33313.9|33293.9|33174.9|33154.9|0
1660140000000|2022-08-10 14:00:00|33282.4|33262.4|33290.3|33270.3|33328.3|33308.3|33228.8|33208.8|0
1660143600000|2022-08-10 15:00:00|33294.3|33274.3|33304.8|33284.8|33375.3|33355.3|33280.3|33260.3|0
1660147200000|2022-08-10 16:00:00|33305.3|33285.3|33274.5|33254.5|33317.3|33297.3|33223.8|33203.8|0
1660150800000|2022-08-10 17:00:00|33276|33256|33278.5|33258.5|33311|33291|33236|33216|0
1660154400000|2022-08-10 18:00:00|33279|33259|33201.5|33181.5|33290|33270|33198|33178|0
1660158000000|2022-08-10 19:00:00|33201|33181|33313|33293|33316.5|33296.5|33188|33168|0
1660161600000|2022-08-10 20:00:00|33298.9|33278.9|33326.8|33306.8|33344.9|33324.9|33273.9|33253.9|0
1660165200000|2022-08-10 21:00:00|33324.5|33304.5|33324.2|33304.2|33325.6|33305.6|33315.9|33295.9|0
1660168800000|2022-08-10 22:00:00|33333.9|33313.9|33302.4|33282.4|33335.9|33315.9|33293.9|33273.9|0
1660172400000|2022-08-10 23:00:00|33301.9|33281.9|33332.9|33312.9|33339.4|33319.4|33299.4|33279.4|0
1660176000000|2022-08-11 00:00:00|33332.4|33312.4|33381.9|33361.9|33391.4|33371.4|33329.9|33309.9|0
1660179600000|2022-08-11 01:00:00|33381.4|33361.4|33376.9|33356.9|33401.9|33381.9|33371.4|33351.4|0
1660183200000|2022-08-11 02:00:00|33376.4|33356.4|33378.9|33358.9|33397.9|33377.9|33368.4|33348.4|0
1660186800000|2022-08-11 03:00:00|33379.4|33359.4|33396.9|33376.9|33404.4|33384.4|33377.4|33357.4|0
1660190400000|2022-08-11 04:00:00|33396.4|33376.4|33375.9|33355.9|33400.9|33380.9|33375.4|33355.4|0
1660194000000|2022-08-11 05:00:00|33375.4|33355.4|33381.9|33361.9|33387.9|33367.9|33370.9|33350.9|0
1660197600000|2022-08-11 06:00:00|33384.9|33364.9|33423.9|33403.9|33455.9|33435.9|33355.4|33335.4|0
1660201200000|2022-08-11 07:00:00|33427.9|33407.9|33375.9|33355.9|33428.4|33408.4|33355.9|33335.9|0
1660204800000|2022-08-11 08:00:00|33373.9|33353.9|33396.4|33376.4|33399.9|33379.9|33346.4|33326.4|0
1660208400000|2022-08-11 09:00:00|33396.9|33376.9|33420.4|33400.4|33434.4|33414.4|33380.4|33360.4|0
1660212000000|2022-08-11 10:00:00|33420.9|33400.9|33428.9|33408.9|33435.9|33415.9|33407.4|33387.4|0
1660215600000|2022-08-11 11:00:00|33427.4|33407.4|33458.9|33438.9|33473.4|33453.4|33419.9|33399.9|0
1660219200000|2022-08-11 12:00:00|33458.4|33438.4|33578.4|33558.4|33584.4|33564.4|33457.9|33437.9|0
1660222800000|2022-08-11 13:00:00|33579.9|33559.9|33576.9|33556.9|33590.4|33570.4|33486.4|33466.4|0
1660226400000|2022-08-11 14:00:00|33575.9|33555.9|33596.3|33576.3|33664.3|33644.3|33549.4|33529.4|0
1660230000000|2022-08-11 15:00:00|33596.8|33576.8|33478.8|33458.8|33598.3|33578.3|33450.3|33430.3|0
1660233600000|2022-08-11 16:00:00|33480.3|33460.3|33510.8|33490.8|33519.8|33499.8|33443.8|33423.8|0
1660237200000|2022-08-11 17:00:00|33511.3|33491.3|33485.8|33465.8|33559.3|33539.3|33465.3|33445.3|0
1660240800000|2022-08-11 18:00:00|33483.8|33463.8|33360.8|33340.8|33483.8|33463.8|33329.3|33309.3|0
1660244400000|2022-08-11 19:00:00|33358.8|33338.8|33356.9|33336.9|33372.3|33352.3|33296.3|33276.3|0
1660248000000|2022-08-11 20:00:00|33354.4|33334.4|33399.8|33379.8|33412.9|33392.9|33354.4|33334.4|0
1660251600000|2022-08-11 21:00:00|33397.3|33377.3|33392.5|33372.5|33397.3|33377.3|33386.3|33366.3|0
1660255200000|2022-08-11 22:00:00|33393.9|33373.9|33371.9|33351.9|33400.9|33380.9|33360.4|33340.4|0
1660258800000|2022-08-11 23:00:00|33371.4|33351.4|33375.9|33355.9|33383.9|33363.9|33365.4|33345.4|0
1660262400000|2022-08-12 00:00:00|33381.4|33361.4|33340.9|33320.9|33415.9|33395.9|33335.9|33315.9|0
1660266000000|2022-08-12 01:00:00|33341.4|33321.4|33352.9|33332.9|33373.4|33353.4|33336.4|33316.4|0
1660269600000|2022-08-12 02:00:00|33353.4|33333.4|33373.9|33353.9|33377.9|33357.9|33350.4|33330.4|0
1660273200000|2022-08-12 03:00:00|33373.4|33353.4|33382.9|33362.9|33390.4|33370.4|33364.9|33344.9|0
1660276800000|2022-08-12 04:00:00|33383.4|33363.4|33379.9|33359.9|33393.9|33373.9|33377.4|33357.4|0
1660280400000|2022-08-12 05:00:00|33376.9|33356.9|33400.4|33380.4|33400.9|33380.9|33376.9|33356.9|0
1660284000000|2022-08-12 06:00:00|33399.4|33379.4|33420.9|33400.9|33420.9|33400.9|33395.4|33375.4|0
1660287600000|2022-08-12 07:00:00|33420.4|33400.4|33514.9|33494.9|33528.9|33508.9|33401.4|33381.4|0
1660291200000|2022-08-12 08:00:00|33515.4|33495.4|33496.4|33476.4|33536.9|33516.9|33489.4|33469.4|0
1660294800000|2022-08-12 09:00:00|33495.9|33475.9|33514.4|33494.4|33522.9|33502.9|33485.9|33465.9|0
1660298400000|2022-08-12 10:00:00|33514.9|33494.9|33458.4|33438.4|33514.9|33494.9|33439.9|33419.9|0
1660302000000|2022-08-12 11:00:00|33457.9|33437.9|33456.4|33436.4|33462.9|33442.9|33422.4|33402.4|0
1660305600000|2022-08-12 12:00:00|33455.4|33435.4|33494.9|33474.9|33498.9|33478.9|33440.9|33420.9|0
1660309200000|2022-08-12 13:00:00|33494.4|33474.4|33501.9|33481.9|33539.9|33519.9|33449.4|33429.4|0
1660312800000|2022-08-12 14:00:00|33456.9|33436.9|33445.1|33425.1|33491.1|33471.1|33401.4|33381.4|0
1660316400000|2022-08-12 15:00:00|33450.1|33430.1|33550.1|33530.1|33565.1|33545.1|33440.1|33420.1|0
1660320000000|2022-08-12 16:00:00|33551.1|33531.1|33613.7|33593.7|33625.2|33605.2|33549.1|33529.1|0
1660323600000|2022-08-12 17:00:00|33614.2|33594.2|33635.7|33615.7|33656.2|33636.2|33608.2|33588.2|0
1660327200000|2022-08-12 18:00:00|33636.2|33616.2|33681.2|33661.2|33698.2|33678.2|33618.2|33598.2|0
1660330800000|2022-08-12 19:00:00|33680.7|33660.7|33762.7|33742.7|33769.7|33749.7|33676.2|33656.2|0
1660334400000|2022-08-12 20:00:00|33757.2|33737.2|33757.7|33737.7|33766.7|33746.7|33726.7|33706.7|0
1660374000000|2022-08-13 07:00:00|33758|33738|33757.2|33737.2|33763.2|33743.2|33757.2|33737.2|0
1660377600000|2022-08-13 08:00:00|33756.2|33736.2|33747.7|33727.7|33756.2|33736.2|33747.7|33727.7|0
1660381200000|2022-08-13 09:00:00|33746.8|33726.8|33746.8|33726.8|33746.8|33726.8|33746.8|33726.8|0
1660384800000|2022-08-13 10:00:00|33746.7|33726.7|33746.7|33726.7|33747.4|33727.4|33746.7|33726.7|0
1660395600000|2022-08-13 13:00:00|33744.7|33724.7|33744.7|33724.7|33744.7|33724.7|33744.7|33724.7|0
1660410000000|2022-08-13 17:00:00|33745.5|33725.5|33745.5|33725.5|33745.5|33725.5|33745.5|33725.5|0
1660420800000|2022-08-13 20:00:00|33744.8|33724.8|33744.8|33724.8|33744.8|33724.8|33744.8|33724.8|0
1660431600000|2022-08-13 23:00:00|33745.9|33725.9|33745.9|33725.9|33745.9|33725.9|33745.9|33725.9|0
1660456800000|2022-08-14 06:00:00|33737.9|33717.9|33751.1|33731.1|33751.1|33731.1|33737.9|33717.9|0
1660464000000|2022-08-14 08:00:00|33752.2|33732.2|33752.2|33732.2|33752.2|33732.2|33752.2|33732.2|0
1660474800000|2022-08-14 11:00:00|33752.6|33732.6|33752.6|33732.6|33752.6|33732.6|33752.6|33732.6|0
1660482000000|2022-08-14 13:00:00|33751.8|33731.8|33750.2|33730.2|33751.8|33731.8|33750.2|33730.2|0
1660489200000|2022-08-14 15:00:00|33748.9|33728.9|33748.9|33728.9|33748.9|33728.9|33748.9|33728.9|0
1660496400000|2022-08-14 17:00:00|33748.8|33728.8|33747.4|33727.4|33748.8|33728.8|33747.4|33727.4|0
1660503600000|2022-08-14 19:00:00|33748|33728|33748|33728|33748|33728|33748|33728|0
1660510800000|2022-08-14 21:00:00|33748.2|33728.2|33748.2|33728.2|33748.2|33728.2|33748.2|33728.2|0
1660514400000|2022-08-14 22:00:00|33758.5|33738.5|33703.2|33683.2|33758.5|33738.5|33693.7|33673.7|0
1660518000000|2022-08-14 23:00:00|33702.7|33682.7|33670.2|33650.2|33715.2|33695.2|33668.7|33648.7|0
1660521600000|2022-08-15 00:00:00|33673.2|33653.2|33691.2|33671.2|33714.7|33694.7|33672.2|33652.2|0
1660525200000|2022-08-15 01:00:00|33690.7|33670.7|33719.2|33699.2|33724.2|33704.2|33671.2|33651.2|0
1660528800000|2022-08-15 02:00:00|33720.7|33700.7|33676.2|33656.2|33721.2|33701.2|33669.2|33649.2|0
1660532400000|2022-08-15 03:00:00|33675.2|33655.2|33692.2|33672.2|33695.7|33675.7|33672.7|33652.7|0
1660536000000|2022-08-15 04:00:00|33692.7|33672.7|33691.7|33671.7|33700.7|33680.7|33689.7|33669.7|0
1660539600000|2022-08-15 05:00:00|33692.2|33672.2|33690.7|33670.7|33704.2|33684.2|33671.7|33651.7|0
1660543200000|2022-08-15 06:00:00|33691.2|33671.2|33687.2|33667.2|33704.2|33684.2|33683.7|33663.7|0
1660546800000|2022-08-15 07:00:00|33685.2|33665.2|33612.7|33592.7|33693.2|33673.2|33611.2|33591.2|0
1660550400000|2022-08-15 08:00:00|33613.7|33593.7|33629.2|33609.2|33663.7|33643.7|33612.7|33592.7|0
1660554000000|2022-08-15 09:00:00|33629.7|33609.7|33618.2|33598.2|33644.2|33624.2|33592.7|33572.7|0
1660557600000|2022-08-15 10:00:00|33618.7|33598.7|33606.7|33586.7|33627.7|33607.7|33575.7|33555.7|0
1660561200000|2022-08-15 11:00:00|33610.2|33590.2|33583.7|33563.7|33619.2|33599.2|33561.7|33541.7|0
1660564800000|2022-08-15 12:00:00|33582.7|33562.7|33533.2|33513.2|33610.2|33590.2|33528.2|33508.2|0
1660568400000|2022-08-15 13:00:00|33533.7|33513.7|33769.2|33749.2|33786.7|33766.7|33531.7|33511.7|0
1660572000000|2022-08-15 14:00:00|33768.7|33748.7|33715.7|33695.7|33776.2|33756.2|33705.2|33685.2|0
1660575600000|2022-08-15 15:00:00|33717.2|33697.2|33870.2|33850.2|33884.2|33864.2|33690.7|33670.7|0
1660579200000|2022-08-15 16:00:00|33871.7|33851.7|33954|33934|33963|33943|33851.7|33831.7|0
1660582800000|2022-08-15 17:00:00|33955.5|33935.5|33920.5|33900.5|33966|33946|33896|33876|0
1660586400000|2022-08-15 18:00:00|33921.5|33901.5|33937.5|33917.5|33946|33926|33895.5|33875.5|0
1660590000000|2022-08-15 19:00:00|33937|33917|33925.3|33905.3|33961.8|33941.8|33897|33877|0
1660593600000|2022-08-15 20:00:00|33924.8|33904.8|33887|33867|33925.3|33905.3|33884.8|33864.8|0
1660597200000|2022-08-15 21:00:00|33887.6|33867.6|33892.1|33872.1|33895.2|33875.2|33886.5|33866.5|0
1660600800000|2022-08-15 22:00:00|33889.8|33869.8|33876.8|33856.8|33891.8|33871.8|33871.8|33851.8|0
1660604400000|2022-08-15 23:00:00|33876.3|33856.3|33891.3|33871.3|33904.8|33884.8|33873.3|33853.3|0
1660608000000|2022-08-16 00:00:00|33891.8|33871.8|33879.8|33859.8|33891.8|33871.8|33860.8|33840.8|0
1660611600000|2022-08-16 01:00:00|33880.3|33860.3|33895.8|33875.8|33898.3|33878.3|33848.8|33828.8|0
1660615200000|2022-08-16 02:00:00|33895.3|33875.3|33949.8|33929.8|33974.8|33954.8|33891.3|33871.3|0
1660618800000|2022-08-16 03:00:00|33950.3|33930.3|33918.8|33898.8|33950.3|33930.3|33910.3|33890.3|0
1660622400000|2022-08-16 04:00:00|33919.3|33899.3|33924.8|33904.8|33929.8|33909.8|33910.3|33890.3|0
1660626000000|2022-08-16 05:00:00|33925.8|33905.8|33927.8|33907.8|33930.8|33910.8|33897.8|33877.8|0
1660629600000|2022-08-16 06:00:00|33926.8|33906.8|33882.8|33862.8|33927.8|33907.8|33880.8|33860.8|0
1660633200000|2022-08-16 07:00:00|33881.8|33861.8|33919.8|33899.8|33922.3|33902.3|33862.8|33842.8|0
1660636800000|2022-08-16 08:00:00|33919.3|33899.3|33927.8|33907.8|33947.3|33927.3|33903.8|33883.8|0
1660640400000|2022-08-16 09:00:00|33929.3|33909.3|33909.3|33889.3|33932.8|33912.8|33876.8|33856.8|0
1660644000000|2022-08-16 10:00:00|33908.8|33888.8|33848.8|33828.8|33908.8|33888.8|33833.3|33813.3|0
1660647600000|2022-08-16 11:00:00|33848.3|33828.3|33917.8|33897.8|33922.8|33902.8|33836.3|33816.3|0
1660651200000|2022-08-16 12:00:00|33918.3|33898.3|33854.8|33834.8|33924.3|33904.3|33835.3|33815.3|0
1660654800000|2022-08-16 13:00:00|33855.3|33835.3|33980.3|33960.3|33992.8|33972.8|33845.3|33825.3|0
1660658400000|2022-08-16 14:00:00|33978.3|33958.3|33984.6|33964.6|34021.3|34001.3|33927.8|33907.8|0
1660662000000|2022-08-16 15:00:00|33982.6|33962.6|34188.6|34168.6|34200.1|34180.1|33977.6|33957.6|0
1660665600000|2022-08-16 16:00:00|34191.1|34171.1|34156.3|34136.3|34191.1|34171.1|34149.8|34129.8|0
1660669200000|2022-08-16 17:00:00|34157.8|34137.8|34246.3|34226.3|34253.8|34233.8|34143.8|34123.8|0
1660672800000|2022-08-16 18:00:00|34245.3|34225.3|34138.8|34118.8|34295.3|34275.3|34066.3|34046.3|0
1660676400000|2022-08-16 19:00:00|34136.3|34116.3|34161.9|34141.9|34211.9|34191.9|34085.8|34065.8|0
1660680000000|2022-08-16 20:00:00|34143.6|34123.6|34157.1|34137.1|34168.1|34148.1|34108.6|34088.6|0
1660683600000|2022-08-16 21:00:00|34157.5|34137.5|34159.6|34139.6|34161.5|34141.5|34143.4|34123.4|0
1660687200000|2022-08-16 22:00:00|34155.1|34135.1|34133.6|34113.6|34155.1|34135.1|34126.6|34106.6|0
1660690800000|2022-08-16 23:00:00|34134.1|34114.1|34145.1|34125.1|34153.1|34133.1|34120.1|34100.1|0
1660694400000|2022-08-17 00:00:00|34146.1|34126.1|34153.6|34133.6|34183.1|34163.1|34133.1|34113.1|0
1660698000000|2022-08-17 01:00:00|34152.1|34132.1|34153.1|34133.1|34156.1|34136.1|34132.1|34112.1|0
1660701600000|2022-08-17 02:00:00|34152.1|34132.1|34153.1|34133.1|34172.1|34152.1|34141.6|34121.6|0
1660705200000|2022-08-17 03:00:00|34153.6|34133.6|34157.6|34137.6|34158.6|34138.6|34142.6|34122.6|0
1660708800000|2022-08-17 04:00:00|34158.6|34138.6|34182.1|34162.1|34185.1|34165.1|34157.6|34137.6|0
1660712400000|2022-08-17 05:00:00|34183.1|34163.1|34204.1|34184.1|34207.6|34187.6|34171.1|34151.1|0
1660716000000|2022-08-17 06:00:00|34205.1|34185.1|34137.6|34117.6|34206.1|34186.1|34137.1|34117.1|0
1660719600000|2022-08-17 07:00:00|34138.6|34118.6|34101.1|34081.1|34145.6|34125.6|34093.6|34073.6|0
1660723200000|2022-08-17 08:00:00|34098.6|34078.6|34061.6|34041.6|34105.1|34085.1|34057.1|34037.1|0
1660726800000|2022-08-17 09:00:00|34059.6|34039.6|34030.6|34010.6|34079.6|34059.6|34018.6|33998.6|0
1660730400000|2022-08-17 10:00:00|34029.6|34009.6|33989.6|33969.6|34030.6|34010.6|33959.1|33939.1|0
1660734000000|2022-08-17 11:00:00|33990.6|33970.6|33949.6|33929.6|33998.6|33978.6|33921.1|33901.1|0
1660737600000|2022-08-17 12:00:00|33952.6|33932.6|33925.6|33905.6|33972.6|33952.6|33900.6|33880.6|0
1660741200000|2022-08-17 13:00:00|33925.1|33905.1|33983.1|33963.1|34010.6|33990.6|33902.1|33882.1|0
1660744800000|2022-08-17 14:00:00|33981.1|33961.1|33917.6|33897.6|34023.6|34003.6|33907.1|33887.1|0
1660748400000|2022-08-17 15:00:00|33916.6|33896.6|33865.8|33845.8|33974.3|33954.3|33835.3|33815.3|0
1660752000000|2022-08-17 16:00:00|33868.3|33848.3|33987.6|33967.6|33995.6|33975.6|33863.8|33843.8|0
1660755600000|2022-08-17 17:00:00|33988.1|33968.1|33999.1|33979.1|34018.1|33998.1|33956.6|33936.6|0
1660759200000|2022-08-17 18:00:00|33998.6|33978.6|34061.1|34041.1|34174.1|34154.1|33980.1|33960.1|0
1660762800000|2022-08-17 19:00:00|34060.1|34040.1|33990.3|33970.3|34114.1|34094.1|33955.3|33935.3|0
1660766400000|2022-08-17 20:00:00|33975.3|33955.3|34015.8|33995.8|34017.3|33997.3|33972.3|33952.3|0
1660770000000|2022-08-17 21:00:00|34014.4|33994.4|34001.4|33981.4|34015.5|33995.5|33999.9|33979.9|0
1660773600000|2022-08-17 22:00:00|34017.3|33997.3|33964.8|33944.8|34017.3|33997.3|33959.8|33939.8|0
1660777200000|2022-08-17 23:00:00|33964.3|33944.3|33948.8|33928.8|33964.8|33944.8|33931.8|33911.8|0
1660780800000|2022-08-18 00:00:00|33949.3|33929.3|33941.8|33921.8|33953.8|33933.8|33915.3|33895.3|0
1660784400000|2022-08-18 01:00:00|33941.3|33921.3|33948.3|33928.3|33982.8|33962.8|33936.8|33916.8|0
1660788000000|2022-08-18 02:00:00|33948.8|33928.8|33965.3|33945.3|33979.8|33959.8|33944.3|33924.3|0
1660791600000|2022-08-18 03:00:00|33965.8|33945.8|33961.8|33941.8|33980.8|33960.8|33951.8|33931.8|0
1660795200000|2022-08-18 04:00:00|33961.3|33941.3|33941.3|33921.3|33975.3|33955.3|33939.8|33919.8|0
1660798800000|2022-08-18 05:00:00|33940.3|33920.3|33921.8|33901.8|33973.8|33953.8|33921.8|33901.8|0
1660802400000|2022-08-18 06:00:00|33918.3|33898.3|33880.3|33860.3|33949.8|33929.8|33873.3|33853.3|0
1660806000000|2022-08-18 07:00:00|33884.3|33864.3|33908.8|33888.8|33928.3|33908.3|33876.8|33856.8|0
1660809600000|2022-08-18 08:00:00|33910.3|33890.3|33957.8|33937.8|33960.8|33940.8|33887.3|33867.3|0
1660813200000|2022-08-18 09:00:00|33959.8|33939.8|34010.3|33990.3|34016.8|33996.8|33953.3|33933.3|0
1660816800000|2022-08-18 10:00:00|34011.3|33991.3|34008.8|33988.8|34053.8|34033.8|34001.8|33981.8|0
1660820400000|2022-08-18 11:00:00|34009.8|33989.8|34037.8|34017.8|34038.8|34018.8|33992.8|33972.8|0
1660824000000|2022-08-18 12:00:00|34035.8|34015.8|34012.3|33992.3|34074.8|34054.8|33979.8|33959.8|0
1660827600000|2022-08-18 13:00:00|34017.3|33997.3|33896.3|33876.3|34022.3|34002.3|33875.8|33855.8|0
1660831200000|2022-08-18 14:00:00|33891.8|33871.8|33915.2|33895.2|33954.2|33934.2|33844.8|33824.8|0
1660834800000|2022-08-18 15:00:00|33918.2|33898.2|33964.7|33944.7|34002.2|33982.2|33886.2|33866.2|0
1660838400000|2022-08-18 16:00:00|33968.2|33948.2|33876|33856|33981.2|33961.2|33853|33833|0
1660842000000|2022-08-18 17:00:00|33876.5|33856.5|33900.5|33880.5|33925|33905|33863|33843|0
1660845600000|2022-08-18 18:00:00|33901|33881|33971.5|33951.5|33988.5|33968.5|33889|33869|0
1660849200000|2022-08-18 19:00:00|33972.5|33952.5|34020.3|34000.3|34055.8|34035.8|33961.5|33941.5|0
1660852800000|2022-08-18 20:00:00|34011|33991|34010|33990|34023.5|34003.5|33983.5|33963.5|0
1660856400000|2022-08-18 21:00:00|34007.1|33987.1|34002.8|33982.8|34011.7|33991.7|34002.8|33982.8|0
1660860000000|2022-08-18 22:00:00|34020.5|34000.5|34001|33981|34023.5|34003.5|34000.5|33980.5|0
1660863600000|2022-08-18 23:00:00|34002|33982|34003.5|33983.5|34005.5|33985.5|33986|33966|0
1660867200000|2022-08-19 00:00:00|34003|33983|33972.5|33952.5|34016|33996|33958.5|33938.5|0
1660870800000|2022-08-19 01:00:00|33971.5|33951.5|33971|33951|33984.5|33964.5|33945.5|33925.5|0
1660874400000|2022-08-19 02:00:00|33971.5|33951.5|33996|33976|33996.5|33976.5|33959.5|33939.5|0
1660878000000|2022-08-19 03:00:00|33996.5|33976.5|33956|33936|34000|33980|33953|33933|0
1660881600000|2022-08-19 04:00:00|33955.5|33935.5|33951.5|33931.5|33965|33945|33945|33925|0
1660885200000|2022-08-19 05:00:00|33952.5|33932.5|33941.5|33921.5|33955|33935|33922|33902|0
1660888800000|2022-08-19 06:00:00|33942.5|33922.5|33852.5|33832.5|33942.5|33922.5|33844.5|33824.5|0
1660892400000|2022-08-19 07:00:00|33851.5|33831.5|33882.5|33862.5|33901|33881|33841.5|33821.5|0
1660896000000|2022-08-19 08:00:00|33881|33861|33808.5|33788.5|33899|33879|33778.5|33758.5|0
1660899600000|2022-08-19 09:00:00|33809|33789|33794.5|33774.5|33843|33823|33785|33765|0
1660903200000|2022-08-19 10:00:00|33794|33774|33731|33711|33807.5|33787.5|33711|33691|0
1660906800000|2022-08-19 11:00:00|33729|33709|33764|33744|33764.5|33744.5|33707|33687|0
1660910400000|2022-08-19 12:00:00|33763|33743|33783|33763|33801|33781|33727|33707|0
1660914000000|2022-08-19 13:00:00|33781.5|33761.5|33754|33734|33874.5|33854.5|33715|33695|0
1660917600000|2022-08-19 14:00:00|33748|33728|33754.3|33734.3|33809.8|33789.8|33713|33693|0
1660921200000|2022-08-19 15:00:00|33753.3|33733.3|33731.8|33711.8|33770.8|33750.8|33689.8|33669.8|0
1660924800000|2022-08-19 16:00:00|33729.3|33709.3|33813.5|33793.5|33840.5|33820.5|33711.8|33691.8|0
1660928400000|2022-08-19 17:00:00|33814.5|33794.5|33784.5|33764.5|33830.5|33810.5|33740.5|33720.5|0
1660932000000|2022-08-19 18:00:00|33783.5|33763.5|33682|33662|33785.5|33765.5|33666|33646|0
1660935600000|2022-08-19 19:00:00|33682.5|33662.5|33717.1|33697.1|33758.1|33738.1|33637|33617|0
1660939200000|2022-08-19 20:00:00|33706.2|33686.2|33701.2|33681.2|33719.2|33699.2|33693.7|33673.7|0
1660975200000|2022-08-20 06:00:00|33703.4|33683.4|33703.4|33683.4|33703.4|33683.4|33703.4|33683.4|0
1660982400000|2022-08-20 08:00:00|33705.4|33681.4|33705.4|33681.4|33705.4|33681.4|33705.4|33681.4|0
1660986000000|2022-08-20 09:00:00|33683.4|33659.4|33666.2|33642.2|33683.4|33659.4|33661|33637|0
1660989600000|2022-08-20 10:00:00|33663.2|33639.2|33662.8|33642.8|33664.8|33644.8|33655.8|33633.8|0
1660993200000|2022-08-20 11:00:00|33660.8|33640.8|33663.3|33643.3|33663.3|33643.3|33658.8|33638.8|0
1660996800000|2022-08-20 12:00:00|33666.3|33646.3|33666.3|33646.3|33672.3|33652.3|33666.3|33646.3|0
1661000400000|2022-08-20 13:00:00|33669.3|33649.3|33670.7|33650.7|33670.7|33650.7|33669.3|33649.3|0
1661007600000|2022-08-20 15:00:00|33671|33651|33671|33651|33671|33651|33671|33651|0
1661011200000|2022-08-20 16:00:00|33661.3|33641.3|33650.6|33630.6|33661.3|33641.3|33650.6|33630.6|0
1661014800000|2022-08-20 17:00:00|33650.7|33630.7|33648.9|33628.9|33650.8|33630.8|33648.9|33628.9|0
1661018400000|2022-08-20 18:00:00|33658.6|33638.6|33669.1|33649.1|33669.3|33649.3|33658.6|33638.6|0
1661022000000|2022-08-20 19:00:00|33668.2|33648.2|33649.3|33629.3|33668.2|33648.2|33649.3|33629.3|0
1661029200000|2022-08-20 21:00:00|33649.5|33629.5|33649.1|33629.1|33649.7|33629.7|33649.1|33629.1|0
1661032800000|2022-08-20 22:00:00|33649.7|33629.7|33649.7|33629.7|33649.7|33629.7|33649.7|33629.7|0
1661036400000|2022-08-20 23:00:00|33647.7|33627.7|33640.7|33620.7|33647.7|33627.7|33640.5|33620.5|0
1661040000000|2022-08-21 00:00:00|33640.5|33620.5|33640.5|33620.5|33640.5|33620.5|33640.5|33620.5|0
1661043600000|2022-08-21 01:00:00|33643.9|33623.9|33650.6|33630.6|33650.9|33630.9|33643.9|33623.9|0
1661047200000|2022-08-21 02:00:00|33651.2|33631.2|33651.2|33631.2|33651.2|33631.2|33651.2|33631.2|0
1661050800000|2022-08-21 03:00:00|33651.7|33630.7|33651.2|33631.2|33651.7|33631.2|33651.2|33630.7|0
1661054400000|2022-08-21 04:00:00|33653.5|33633.5|33653.7|33633.7|33653.7|33633.7|33653.5|33633.5|0
1661065200000|2022-08-21 07:00:00|33653.8|33633.8|33653.8|33633.8|33653.8|33633.8|33653.8|33633.8|0
1661068800000|2022-08-21 08:00:00|33668.4|33648.4|33659|33639|33669.4|33649.4|33659|33639|0
1661076000000|2022-08-21 10:00:00|33660|33640|33660.4|33640.4|33660.4|33640.4|33660|33640|0
1661079600000|2022-08-21 11:00:00|33661.2|33641.2|33665.4|33645.4|33665.4|33645.4|33661.2|33641.2|0
1661083200000|2022-08-21 12:00:00|33665.3|33645.3|33665.3|33645.3|33665.4|33645.4|33665.3|33645.3|0
1661086800000|2022-08-21 13:00:00|33665.2|33645.2|33665.2|33645.2|33665.2|33645.2|33665.2|33645.2|0
1661090400000|2022-08-21 14:00:00|33665.1|33645.1|33665.1|33645.1|33665.1|33645.1|33665.1|33645.1|0
1661101200000|2022-08-21 17:00:00|33655.4|33635.4|33646.1|33626.1|33655.4|33635.4|33644.3|33624.3|0
1661104800000|2022-08-21 18:00:00|33646.3|33626.3|33646.3|33626.3|33646.3|33626.3|33646.3|33626.3|0
1661108400000|2022-08-21 19:00:00|33639.8|33619.8|33644.9|33624.9|33644.9|33624.9|33639.3|33619.3|0
1661112000000|2022-08-21 20:00:00|33645.9|33625.9|33645.9|33625.9|33645.9|33625.9|33645.9|33625.9|0
1661115600000|2022-08-21 21:00:00|33646.7|33626.7|33662.3|33642.3|33662.3|33642.3|33646.7|33626.7|0
1661119200000|2022-08-21 22:00:00|33701.7|33681.7|33630.2|33610.2|33701.7|33681.7|33603.2|33583.2|0
1661122800000|2022-08-21 23:00:00|33630.7|33610.7|33555.2|33535.2|33634.2|33614.2|33541.2|33521.2|0
1661126400000|2022-08-22 00:00:00|33555.7|33535.7|33542.2|33522.2|33577.2|33557.2|33532.7|33512.7|0
1661130000000|2022-08-22 01:00:00|33541.7|33521.7|33586.2|33566.2|33602.2|33582.2|33539.7|33519.7|0
1661133600000|2022-08-22 02:00:00|33586.7|33566.7|33644.7|33624.7|33647.7|33627.7|33582.7|33562.7|0
1661137200000|2022-08-22 03:00:00|33644.2|33624.2|33594.7|33574.7|33644.2|33624.2|33588.7|33568.7|0
1661140800000|2022-08-22 04:00:00|33593.2|33573.2|33567.7|33547.7|33594.2|33574.2|33567.2|33547.2|0
1661144400000|2022-08-22 05:00:00|33568.2|33548.2|33567.2|33547.2|33597.2|33577.2|33563.2|33543.2|0
1661148000000|2022-08-22 06:00:00|33569.2|33549.2|33568.2|33548.2|33575.7|33555.7|33526.2|33506.2|0
1661151600000|2022-08-22 07:00:00|33567.7|33547.7|33429.7|33409.7|33600.7|33580.7|33419.7|33399.7|0
1661155200000|2022-08-22 08:00:00|33434.2|33414.2|33429.7|33409.7|33441.2|33421.2|33374.7|33354.7|0
1661158800000|2022-08-22 09:00:00|33428.2|33408.2|33410.7|33390.7|33438.7|33418.7|33366.2|33346.2|0
1661162400000|2022-08-22 10:00:00|33410.2|33390.2|33431.7|33411.7|33445.7|33425.7|33395.2|33375.2|0
1661166000000|2022-08-22 11:00:00|33432.7|33412.7|33417.2|33397.2|33456.7|33436.7|33399.2|33379.2|0
1661169600000|2022-08-22 12:00:00|33419.7|33399.7|33370.7|33350.7|33419.7|33399.7|33365.7|33345.7|0
1661173200000|2022-08-22 13:00:00|33369.7|33349.7|33312.7|33292.7|33383.7|33363.7|33263.2|33243.2|0
1661176800000|2022-08-22 14:00:00|33309.2|33289.2|33201.8|33181.8|33325.7|33305.7|33198.8|33178.8|0
1661180400000|2022-08-22 15:00:00|33203.3|33183.3|33262.3|33242.3|33288.8|33268.8|33200.8|33180.8|0
1661184000000|2022-08-22 16:00:00|33262.8|33242.8|33217.7|33197.7|33278.3|33258.3|33184.2|33164.2|0
1661187600000|2022-08-22 17:00:00|33219.7|33199.7|33077.7|33057.7|33221.7|33201.7|33065.7|33045.7|0
1661191200000|2022-08-22 18:00:00|33077.2|33057.2|33040.2|33020.2|33089.7|33069.7|33017.7|32997.7|0
1661194800000|2022-08-22 19:00:00|33038.2|33018.2|33085|33065|33110|33090|33019|32999|0
1661198400000|2022-08-22 20:00:00|33087.5|33067.5|33121.5|33101.5|33126.5|33106.5|33080.5|33060.5|0
1661202000000|2022-08-22 21:00:00|33120.6|33100.6|33121.5|33101.5|33126.8|33106.8|33117|33097|0
1661205600000|2022-08-22 22:00:00|33111.5|33091.5|33127.5|33107.5|33137|33117|33100|33080|0
1661209200000|2022-08-22 23:00:00|33128|33108|33148.5|33128.5|33152.5|33132.5|33119.5|33099.5|0
1661212800000|2022-08-23 00:00:00|33149|33129|33092.5|33072.5|33154|33134|33089.5|33069.5|0
1661216400000|2022-08-23 01:00:00|33094|33074|33115.5|33095.5|33145.5|33125.5|33085.5|33065.5|0
1661220000000|2022-08-23 02:00:00|33117|33097|33151.5|33131.5|33160|33140|33117|33097|0
1661223600000|2022-08-23 03:00:00|33152.5|33132.5|33123|33103|33160|33140|33120.5|33100.5|0
1661227200000|2022-08-23 04:00:00|33122.5|33102.5|33091|33071|33130.5|33110.5|33086.5|33066.5|0
1661230800000|2022-08-23 05:00:00|33089.5|33069.5|33037|33017|33098|33078|33016.5|32996.5|0
1661234400000|2022-08-23 06:00:00|33039|33019|32959.5|32939.5|33064.5|33044.5|32921.5|32901.5|0
1661238000000|2022-08-23 07:00:00|32967.5|32947.5|33146|33126|33159.5|33139.5|32960.5|32940.5|0
1661241600000|2022-08-23 08:00:00|33150|33130|33129.5|33109.5|33194|33174|33127.5|33107.5|0
1661245200000|2022-08-23 09:00:00|33129|33109|33162|33142|33166|33146|33107|33087|0
1661248800000|2022-08-23 10:00:00|33158.5|33138.5|33101|33081|33160|33140|33086|33066|0
1661252400000|2022-08-23 11:00:00|33098.5|33078.5|33118|33098|33127|33107|33066|33046|0
1661256000000|2022-08-23 12:00:00|33120.5|33100.5|33048.5|33028.5|33122|33102|33029.5|33009.5|0
1661259600000|2022-08-23 13:00:00|33049.5|33029.5|33054.5|33034.5|33106.5|33086.5|32996|32976|0
1661263200000|2022-08-23 14:00:00|33051.5|33031.5|32960.5|32940.5|33147|33127|32951.5|32931.5|0
1661266800000|2022-08-23 15:00:00|32959|32939|32944|32924|32998|32978|32892|32872|0
1661270400000|2022-08-23 16:00:00|32946|32926|32958.6|32938.6|32972.1|32952.1|32865|32845|0
1661274000000|2022-08-23 17:00:00|32960.1|32940.1|32913.1|32893.1|33006.6|32986.6|32885.6|32865.6|0
1661277600000|2022-08-23 18:00:00|32912.6|32892.6|32931.1|32911.1|32965.1|32945.1|32890.1|32870.1|0
1661281200000|2022-08-23 19:00:00|32933.1|32913.1|32919.8|32899.8|32987.6|32967.6|32910.8|32890.8|0
1661284800000|2022-08-23 20:00:00|32918.3|32898.3|32908.8|32888.8|32933.8|32913.8|32892.8|32872.8|0
1661288400000|2022-08-23 21:00:00|32908.5|32888.5|32909.7|32889.7|32910.9|32890.9|32902.6|32882.6|0
1661292000000|2022-08-23 22:00:00|32903.3|32883.3|32922.3|32902.3|32926.3|32906.3|32901.3|32881.3|0
1661295600000|2022-08-23 23:00:00|32921.8|32901.8|32905.8|32885.8|32933.3|32913.3|32894.3|32874.3|0
1661299200000|2022-08-24 00:00:00|32905.3|32885.3|32886.3|32866.3|32922.3|32902.3|32875.3|32855.3|0
1661302800000|2022-08-24 01:00:00|32885.8|32865.8|32831.3|32811.3|32893.3|32873.3|32808.8|32788.8|0
1661306400000|2022-08-24 02:00:00|32830.8|32810.8|32810.3|32790.3|32843.3|32823.3|32797.8|32777.8|0
1661310000000|2022-08-24 03:00:00|32810.8|32790.8|32810.3|32790.3|32820.3|32800.3|32802.3|32782.3|0
1661313600000|2022-08-24 04:00:00|32809.3|32789.3|32876.3|32856.3|32882.8|32862.8|32793.3|32773.3|0
1661317200000|2022-08-24 05:00:00|32876.8|32856.8|32869.8|32849.8|32883.8|32863.8|32855.8|32835.8|0
1661320800000|2022-08-24 06:00:00|32868.3|32848.3|32864.3|32844.3|32900.3|32880.3|32840.8|32820.8|0
1661324400000|2022-08-24 07:00:00|32868.3|32848.3|32831.8|32811.8|32919.3|32899.3|32771.3|32751.3|0
1661328000000|2022-08-24 08:00:00|32829.3|32809.3|32928.3|32908.3|32938.8|32918.8|32823.3|32803.3|0
1661331600000|2022-08-24 09:00:00|32928.8|32908.8|32885.3|32865.3|32941.8|32921.8|32875.8|32855.8|0
1661335200000|2022-08-24 10:00:00|32884.3|32864.3|32882.3|32862.3|32917.8|32897.8|32869.8|32849.8|0
1661338800000|2022-08-24 11:00:00|32882.8|32862.8|32943.8|32923.8|32955.3|32935.3|32877.3|32857.3|0
1661342400000|2022-08-24 12:00:00|32947.3|32927.3|32906.8|32886.8|32972.8|32952.8|32876.8|32856.8|0
1661346000000|2022-08-24 13:00:00|32907.3|32887.3|32875.8|32855.8|32938.3|32918.3|32837.3|32817.3|0
1661349600000|2022-08-24 14:00:00|32876.3|32856.3|32952.2|32932.2|32977.7|32957.7|32854.8|32834.8|0
1661353200000|2022-08-24 15:00:00|32953.7|32933.7|33078.2|33058.2|33106.7|33086.7|32952.7|32932.7|0
1661356800000|2022-08-24 16:00:00|33078.7|33058.7|32943|32923|33092.7|33072.7|32925.5|32905.5|0
1661360400000|2022-08-24 17:00:00|32944|32924|32940.5|32920.5|32971.5|32951.5|32901.5|32881.5|0
1661364000000|2022-08-24 18:00:00|32941|32921|32964|32944|32971|32951|32917|32897|0
1661367600000|2022-08-24 19:00:00|32966|32946|32990.4|32970.4|33043.4|33023.4|32956.5|32936.5|0
1661371200000|2022-08-24 20:00:00|32989.9|32969.9|32983.9|32963.9|33023.9|33003.9|32939.4|32919.4|0
1661374800000|2022-08-24 21:00:00|32982.7|32962.7|32978.2|32958.2|32982.7|32962.7|32970.4|32950.4|0
1661378400000|2022-08-24 22:00:00|32979.4|32959.4|32980.9|32960.9|32996.4|32976.4|32973.9|32953.9|0
1661382000000|2022-08-24 23:00:00|32982.4|32962.4|32962.4|32942.4|32989.4|32969.4|32955.4|32935.4|0
1661385600000|2022-08-25 00:00:00|32966.4|32946.4|33019.4|32999.4|33026.4|33006.4|32944.4|32924.4|0
1661389200000|2022-08-25 01:00:00|33020.4|33000.4|33032.4|33012.4|33046.9|33026.9|33010.9|32990.9|0
1661392800000|2022-08-25 02:00:00|33032.9|33012.9|33033.9|33013.9|33045.9|33025.9|33018.4|32998.4|0
1661396400000|2022-08-25 03:00:00|33033.4|33013.4|33029.9|33009.9|33046.4|33026.4|33017.9|32997.9|0
1661400000000|2022-08-25 04:00:00|33029.4|33009.4|33073.4|33053.4|33078.4|33058.4|33024.9|33004.9|0
1661403600000|2022-08-25 05:00:00|33074.9|33054.9|33060.4|33040.4|33096.9|33076.9|33055.4|33035.4|0
1661407200000|2022-08-25 06:00:00|33059.9|33039.9|33216.9|33196.9|33263.4|33243.4|33054.9|33034.9|0
1661410800000|2022-08-25 07:00:00|33222.4|33202.4|33240.4|33220.4|33243.4|33223.4|33194.9|33174.9|0
1661414400000|2022-08-25 08:00:00|33240.9|33220.9|33187.9|33167.9|33256.9|33236.9|33173.4|33153.4|0
1661418000000|2022-08-25 09:00:00|33186.4|33166.4|33072.9|33052.9|33198.4|33178.4|33062.4|33042.4|0
1661421600000|2022-08-25 10:00:00|33070.9|33050.9|33075.4|33055.4|33094.4|33074.4|33056.4|33036.4|0
1661425200000|2022-08-25 11:00:00|33074.9|33054.9|33093.4|33073.4|33130.9|33110.9|33061.9|33041.9|0
1661428800000|2022-08-25 12:00:00|33094.9|33074.9|33022.9|33002.9|33116.9|33096.9|32997.4|32977.4|0
1661432400000|2022-08-25 13:00:00|33021.9|33001.9|33063.4|33043.4|33065.4|33045.4|32899.4|32879.4|0
1661436000000|2022-08-25 14:00:00|33062.4|33042.4|33121.5|33101.5|33146|33126|33034.9|33014.9|0
1661439600000|2022-08-25 15:00:00|33122.5|33102.5|33025|33005|33124|33104|32953.5|32933.5|0
1661443200000|2022-08-25 16:00:00|33022|33002|33003.2|32983.2|33033.5|33013.5|32943.7|32923.7|0
1661446800000|2022-08-25 17:00:00|33002.7|32982.7|33104.2|33084.2|33115.2|33095.2|32980.7|32960.7|0
1661450400000|2022-08-25 18:00:00|33104.7|33084.7|33100.2|33080.2|33122.2|33102.2|33059.2|33039.2|0
1661454000000|2022-08-25 19:00:00|33099.2|33079.2|33308.7|33288.7|33313.7|33293.7|33090.2|33070.2|0
1661457600000|2022-08-25 20:00:00|33313.7|33293.7|33250.2|33230.2|33319.7|33299.7|33245.7|33225.7|0
1661461200000|2022-08-25 21:00:00|33252.4|33232.4|33269.2|33249.2|33276.5|33256.5|33250.6|33230.6|0
1661464800000|2022-08-25 22:00:00|33279.2|33259.2|33248.2|33228.2|33285.2|33265.2|33237.2|33217.2|0
1661468400000|2022-08-25 23:00:00|33248.7|33228.7|33265.7|33245.7|33286.7|33266.7|33248.7|33228.7|0
1661472000000|2022-08-26 00:00:00|33263.2|33243.2|33286.7|33266.7|33292.7|33272.7|33246.7|33226.7|0
1661475600000|2022-08-26 01:00:00|33286.2|33266.2|33299.7|33279.7|33305.2|33285.2|33263.7|33243.7|0
1661479200000|2022-08-26 02:00:00|33299.2|33279.2|33302.2|33282.2|33303.7|33283.7|33286.7|33266.7|0
1661482800000|2022-08-26 03:00:00|33301.7|33281.7|33291.2|33271.2|33307.2|33287.2|33289.2|33269.2|0
1661486400000|2022-08-26 04:00:00|33290.7|33270.7|33266.7|33246.7|33293.2|33273.2|33264.2|33244.2|0
1661490000000|2022-08-26 05:00:00|33267.7|33247.7|33261.2|33241.2|33272.7|33252.7|33250.2|33230.2|0
1661493600000|2022-08-26 06:00:00|33260.2|33240.2|33269.7|33249.7|33278.2|33258.2|33245.2|33225.2|0
1661497200000|2022-08-26 07:00:00|33270.7|33250.7|33244.7|33224.7|33303.2|33283.2|33229.2|33209.2|0
1661500800000|2022-08-26 08:00:00|33244.2|33224.2|33235.2|33215.2|33260.2|33240.2|33208.7|33188.7|0
1661504400000|2022-08-26 09:00:00|33235.7|33215.7|33227.2|33207.2|33245.7|33225.7|33211.7|33191.7|0
1661508000000|2022-08-26 10:00:00|33226.7|33206.7|33217.7|33197.7|33239.7|33219.7|33197.2|33177.2|0
1661511600000|2022-08-26 11:00:00|33219.2|33199.2|33257.2|33237.2|33267.7|33247.7|33185.2|33165.2|0
1661515200000|2022-08-26 12:00:00|33258.7|33238.7|33354.2|33334.2|33357.7|33337.7|33245.2|33225.2|0
1661518800000|2022-08-26 13:00:00|33355.2|33335.2|33353.7|33333.7|33473.7|33453.7|33286.2|33266.2|0
1661522400000|2022-08-26 14:00:00|33352.7|33332.7|32878.5|32858.5|33356.2|33336.2|32831.5|32811.5|0
1661526000000|2022-08-26 15:00:00|32876|32856|32743|32723|32883.5|32863.5|32715|32695|0
1661529600000|2022-08-26 16:00:00|32744.5|32724.5|32690.8|32670.8|32744.5|32724.5|32623.5|32603.5|0
1661533200000|2022-08-26 17:00:00|32687.8|32667.8|32589.3|32569.3|32703.3|32683.3|32579.3|32559.3|0
1661536800000|2022-08-26 18:00:00|32587.3|32567.3|32454.3|32434.3|32614.8|32594.8|32454.3|32434.3|0
1661540400000|2022-08-26 19:00:00|32451.8|32431.8|32298.5|32278.5|32485.3|32465.3|32286.5|32266.5|0
1661544000000|2022-08-26 20:00:00|32296|32276|32201|32181|32307|32287|32191|32171|0
1661580000000|2022-08-27 06:00:00|32291.5|32267.5|32236.5|32212.5|32291.5|32267.5|32236.5|32212.5|0
1661583600000|2022-08-27 07:00:00|32240.5|32216.5|32248.5|32224.5|32248.5|32224.5|32240.5|32216.5|0
1661587200000|2022-08-27 08:00:00|32250.5|32226.5|32255.5|32231.5|32264.5|32240.5|32250.5|32226.5|0
1661594400000|2022-08-27 10:00:00|32252.5|32228.5|32252.5|32228.5|32252.5|32228.5|32246.5|32222.5|0
1661598000000|2022-08-27 11:00:00|32254.5|32230.5|32244.5|32224.5|32254.5|32230.5|32243.5|32219.5|0
1661601600000|2022-08-27 12:00:00|32248.5|32228.5|32248.5|32228.5|32250.5|32230.5|32248.5|32228.5|0
1661605200000|2022-08-27 13:00:00|32251.5|32231.5|32247.5|32227.5|32259.5|32239.5|32247.5|32227.5|0
1661608800000|2022-08-27 14:00:00|32240.5|32220.5|32237.5|32217.5|32240.5|32220.5|32237.5|32217.5|0
1661612400000|2022-08-27 15:00:00|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|0
1661616000000|2022-08-27 16:00:00|32237.5|32217.5|32239.5|32219.5|32244.5|32224.5|32237.5|32217.5|0
1661634000000|2022-08-27 21:00:00|32245.2|32225.2|32246.5|32226.5|32246.5|32226.5|32245.2|32225.2|0
1661637600000|2022-08-27 22:00:00|32244.5|32224.5|32244.8|32224.8|32244.8|32224.8|32244.3|32224.3|0
1661641200000|2022-08-27 23:00:00|32254.8|32234.8|32252.1|32232.1|32254.8|32234.8|32252.1|32232.1|0
1661644800000|2022-08-28 00:00:00|32252|32232|32257.2|32237.2|32257.8|32237.8|32252|32232|0
1661655600000|2022-08-28 03:00:00|32255.5|32235.5|32254.9|32234.9|32255.5|32235.5|32254.9|32234.9|0
1661666400000|2022-08-28 06:00:00|32250.9|32230.9|32248.9|32228.9|32252.2|32232.2|32248.9|32228.9|0
1661670000000|2022-08-28 07:00:00|32243.3|32223.3|32257.6|32237.6|32257.6|32237.6|32241.3|32221.3|0
1661673600000|2022-08-28 08:00:00|32257.4|32237.4|32267.5|32247.5|32273.9|32253.9|32257.4|32237.4|0
1661677200000|2022-08-28 09:00:00|32262.5|32242.5|32291.9|32271.9|32298.5|32278.5|32235.5|32215.5|0
1661680800000|2022-08-28 10:00:00|32291.8|32271.8|32286|32266|32308.7|32288.7|32282.3|32262.3|0
1661684400000|2022-08-28 11:00:00|32285.1|32265.1|32264.8|32244.8|32285.1|32265.1|32264|32244|0
1661688000000|2022-08-28 12:00:00|32263.5|32243.5|32254.3|32234.3|32263.5|32243.5|32247|32227|0
1661691600000|2022-08-28 13:00:00|32244.3|32224.3|32236.2|32216.2|32262.6|32242.6|32236.2|32216.2|0
1661695200000|2022-08-28 14:00:00|32244.2|32224.2|32233.7|32213.7|32244.2|32224.2|32233.6|32213.6|0
1661698800000|2022-08-28 15:00:00|32232.7|32212.7|32244.6|32224.6|32244.6|32224.6|32232.7|32212.7|0
1661702400000|2022-08-28 16:00:00|32245.4|32225.4|32235.7|32215.7|32245.4|32225.4|32234.9|32214.9|0
1661706000000|2022-08-28 17:00:00|32236|32216|32234.6|32214.6|32236.6|32216.6|32233.4|32213.4|0
1661709600000|2022-08-28 18:00:00|32235.2|32215.2|32234.9|32214.9|32235.5|32215.5|32234.9|32214.9|0
1661713200000|2022-08-28 19:00:00|32237.1|32217.1|32230.9|32210.9|32239.6|32219.6|32229.6|32209.6|0
1661716800000|2022-08-28 20:00:00|32230.6|32210.6|32254|32234|32265.9|32245.9|32230.6|32210.6|0
1661720400000|2022-08-28 21:00:00|32253.7|32233.7|32253.5|32233.5|32255.2|32235.2|32243.8|32223.8|0
1661724000000|2022-08-28 22:00:00|32202.6|32182.6|32085|32065|32202.6|32182.6|32034|32014|0
1661727600000|2022-08-28 23:00:00|32084|32064|32008|31988|32090|32070|31977|31957|0
1661731200000|2022-08-29 00:00:00|32006|31986|31996.5|31976.5|32072|32052|31982.5|31962.5|0
1661734800000|2022-08-29 01:00:00|31996|31976|32015.5|31995.5|32024|32004|31960|31940|0
1661738400000|2022-08-29 02:00:00|32015|31995|32057|32037|32087|32067|32005|31985|0
1661742000000|2022-08-29 03:00:00|32214.9|32194.9|32101.5|32081.5|32214.9|32194.9|32049|32029|0
1661745600000|2022-08-29 04:00:00|32102|32082|32080|32060|32114|32094|32060.5|32040.5|0
1661749200000|2022-08-29 05:00:00|32079|32059|32022.5|32002.5|32095|32075|32021|32001|0
1661752800000|2022-08-29 06:00:00|32024|32004|32124.5|32104.5|32134|32114|32023.5|32003.5|0
1661756400000|2022-08-29 07:00:00|32125|32105|32137|32117|32176.5|32156.5|32029.5|32009.5|0
1661760000000|2022-08-29 08:00:00|32136|32116|32013|31993|32149.5|32129.5|32012.5|31992.5|0
1661763600000|2022-08-29 09:00:00|32013.5|31993.5|32037|32017|32058.5|32038.5|31986.5|31966.5|0
1661767200000|2022-08-29 10:00:00|32036|32016|32014.5|31994.5|32058|32038|31997|31977|0
1661770800000|2022-08-29 11:00:00|32016.5|31996.5|32048.5|32028.5|32049|32029|31988.5|31968.5|0
1661774400000|2022-08-29 12:00:00|32046|32026|32046|32026|32101|32081|32009|31989|0
1661778000000|2022-08-29 13:00:00|32047|32027|32076|32056|32158.5|32138.5|32001|31981|0
1661781600000|2022-08-29 14:00:00|32073|32053|32000|31980|32164.5|32144.5|31977.5|31957.5|0
1661785200000|2022-08-29 15:00:00|31995.5|31975.5|32174|32154|32181|32161|31995.5|31975.5|0
1661788800000|2022-08-29 16:00:00|32174.5|32154.5|32259.8|32239.8|32310.3|32290.3|32151.5|32131.5|0
1661792400000|2022-08-29 17:00:00|32259.3|32239.3|32273.3|32253.3|32337.3|32317.3|32183.8|32163.8|0
1661796000000|2022-08-29 18:00:00|32275.3|32255.3|32241.8|32221.8|32278.8|32258.8|32173.3|32153.3|0
1661799600000|2022-08-29 19:00:00|32244.8|32224.8|32113.6|32093.6|32315.3|32295.3|32104.1|32084.1|0
1661803200000|2022-08-29 20:00:00|32108.5|32088.5|32153|32133|32156|32136|32105.5|32085.5|0
1661806800000|2022-08-29 21:00:00|32154.1|32134.1|32147.6|32127.6|32155.1|32135.1|32143.8|32123.8|0
1661810400000|2022-08-29 22:00:00|32151|32131|32145.5|32125.5|32165.5|32145.5|32142|32122|0
1661814000000|2022-08-29 23:00:00|32146|32126|32183.5|32163.5|32199.5|32179.5|32127.5|32107.5|0
1661817600000|2022-08-30 00:00:00|32186|32166|32129|32109|32193.5|32173.5|32082|32062|0
1661821200000|2022-08-30 01:00:00|32131|32111|32114|32094|32181|32161|32102.5|32082.5|0
1661824800000|2022-08-30 02:00:00|32115|32095|32147.5|32127.5|32154|32134|32088.5|32068.5|0
1661828400000|2022-08-30 03:00:00|32148|32128|32180|32160|32180|32160|32129|32109|0
1661832000000|2022-08-30 04:00:00|32179.5|32159.5|32203.5|32183.5|32224|32204|32172.5|32152.5|0
1661835600000|2022-08-30 05:00:00|32204|32184|32194.5|32174.5|32210.5|32190.5|32173.5|32153.5|0
1661839200000|2022-08-30 06:00:00|32194|32174|32190|32170|32206|32186|32157|32137|0
1661842800000|2022-08-30 07:00:00|32193.5|32173.5|32283|32263|32327|32307|32176|32156|0
1661846400000|2022-08-30 08:00:00|32283.5|32263.5|32320.5|32300.5|32379.5|32359.5|32283|32263|0
1661850000000|2022-08-30 09:00:00|32321.5|32301.5|32340|32320|32352|32332|32287|32267|0
1661853600000|2022-08-30 10:00:00|32340.5|32320.5|32313|32293|32371|32351|32311.5|32291.5|0
1661857200000|2022-08-30 11:00:00|32313.5|32293.5|32285|32265|32337|32317|32270.5|32250.5|0
1661860800000|2022-08-30 12:00:00|32288|32268|32204|32184|32315|32295|32204|32184|0
1661864400000|2022-08-30 13:00:00|32202.5|32182.5|32070.5|32050.5|32221.5|32201.5|32060.5|32040.5|0
1661868000000|2022-08-30 14:00:00|32076.5|32056.5|31826.5|31806.5|32109|32089|31696|31676|0
1661871600000|2022-08-30 15:00:00|31823.5|31803.5|31848|31828|31929|31909|31800.5|31780.5|0
1661875200000|2022-08-30 16:00:00|31849|31829|31811|31791|31940|31920|31777|31757|0
1661878800000|2022-08-30 17:00:00|31809|31789|31750.5|31730.5|31835|31815|31652|31632|0
1661882400000|2022-08-30 18:00:00|31751|31731|31744.5|31724.5|31798|31778|31712|31692|0
1661886000000|2022-08-30 19:00:00|31743|31723|31799.5|31779.5|31890.5|31870.5|31733|31713|0
1661889600000|2022-08-30 20:00:00|31804|31784|31788.9|31768.9|31831.4|31811.4|31762.9|31742.9|0
1661893200000|2022-08-30 21:00:00|31788.2|31768.2|31782.1|31762.1|31789.5|31769.5|31774.1|31754.1|0
1661896800000|2022-08-30 22:00:00|31784.9|31764.9|31795.9|31775.9|31800.9|31780.9|31757.9|31737.9|0
1661900400000|2022-08-30 23:00:00|31795.4|31775.4|31789.9|31769.9|31801.4|31781.4|31752.9|31732.9|0
1661904000000|2022-08-31 00:00:00|31790.9|31770.9|31865.9|31845.9|31877.4|31857.4|31777.9|31757.9|0
1661907600000|2022-08-31 01:00:00|31863.9|31843.9|31867.9|31847.9|31894.4|31874.4|31848.9|31828.9|0
1661911200000|2022-08-31 02:00:00|31868.9|31848.9|31896.4|31876.4|31913.4|31893.4|31867.4|31847.4|0
1661914800000|2022-08-31 03:00:00|31895.9|31875.9|31948.9|31928.9|31973.9|31953.9|31888.4|31868.4|0
1661918400000|2022-08-31 04:00:00|31949.9|31929.9|31964.4|31944.4|31996.4|31976.4|31945.9|31925.9|0
1661922000000|2022-08-31 05:00:00|31965.9|31945.9|31956.9|31936.9|31991.4|31971.4|31923.9|31903.9|0
1661925600000|2022-08-31 06:00:00|31955.9|31935.9|31930.9|31910.9|31981.9|31961.9|31911.9|31891.9|0
1661929200000|2022-08-31 07:00:00|31935.9|31915.9|31823.9|31803.9|31951.9|31931.9|31817.9|31797.9|0
1661932800000|2022-08-31 08:00:00|31819.9|31799.9|31782.9|31762.9|31854.4|31834.4|31751.9|31731.9|0
1661936400000|2022-08-31 09:00:00|31782.4|31762.4|31707.9|31687.9|31782.4|31762.4|31690.9|31670.9|0
1661940000000|2022-08-31 10:00:00|31709.4|31689.4|31781.9|31761.9|31829.9|31809.9|31684.9|31664.9|0
1661943600000|2022-08-31 11:00:00|31782.4|31762.4|31802.4|31782.4|31837.9|31817.9|31761.9|31741.9|0
1661947200000|2022-08-31 12:00:00|31796.9|31776.9|31854.9|31834.9|31868.9|31848.9|31785.4|31765.4|0
1661950800000|2022-08-31 13:00:00|31855.4|31835.4|31828.9|31808.9|31970.9|31950.9|31728.9|31708.9|0
1661954400000|2022-08-31 14:00:00|31824.4|31804.4|31767.7|31747.7|31851.7|31831.7|31709.7|31689.7|0
1661958000000|2022-08-31 15:00:00|31766.7|31746.7|31817.2|31797.2|31835.7|31815.7|31678.7|31658.7|0
1661961600000|2022-08-31 16:00:00|31818.2|31798.2|31721|31701|31831.2|31811.2|31686.5|31666.5|0
1661965200000|2022-08-31 17:00:00|31719.5|31699.5|31650|31630|31774|31754|31603.5|31583.5|0
1661968800000|2022-08-31 18:00:00|31650.5|31630.5|31581.5|31561.5|31684.5|31664.5|31533.5|31513.5|0
1661972400000|2022-08-31 19:00:00|31581|31561|31529.8|31509.8|31723|31703|31528.3|31508.3|0
1661976000000|2022-08-31 20:00:00|31529.3|31509.3|31560|31540|31573.8|31553.8|31505.3|31485.3|0
1661979600000|2022-08-31 21:00:00|31559.5|31539.5|31544.5|31524.5|31568.3|31548.3|31536.5|31516.5|0
1661983200000|2022-08-31 22:00:00|31545.3|31525.3|31499.3|31479.3|31587.3|31567.3|31475.3|31455.3|0
1661986800000|2022-08-31 23:00:00|31499.8|31479.8|31435.8|31415.8|31499.8|31479.8|31396.3|31376.3|0
1661990400000|2022-09-01 00:00:00|31436.3|31416.3|31405.3|31385.3|31462.3|31442.3|31364.3|31344.3|0
1661994000000|2022-09-01 01:00:00|31405.8|31385.8|31422.8|31402.8|31438.3|31418.3|31391.3|31371.3|0
1661997600000|2022-09-01 02:00:00|31423.8|31403.8|31422.3|31402.3|31447.3|31427.3|31406.3|31386.3|0
1662001200000|2022-09-01 03:00:00|31421.8|31401.8|31389.8|31369.8|31431.8|31411.8|31378.3|31358.3|0
1662004800000|2022-09-01 04:00:00|31389.3|31369.3|31440.3|31420.3|31445.8|31425.8|31389.3|31369.3|0
1662008400000|2022-09-01 05:00:00|31439.3|31419.3|31426.3|31406.3|31454.8|31434.8|31409.3|31389.3|0
1662012000000|2022-09-01 06:00:00|31425.3|31405.3|31430.8|31410.8|31451.8|31431.8|31358.8|31338.8|0
1662015600000|2022-09-01 07:00:00|31427.3|31407.3|31394.8|31374.8|31464.3|31444.3|31354.8|31334.8|0
1662019200000|2022-09-01 08:00:00|31399.8|31379.8|31338.3|31318.3|31413.3|31393.3|31314.8|31294.8|0
1662022800000|2022-09-01 09:00:00|31340.3|31320.3|31372.8|31352.8|31396.3|31376.3|31320.3|31300.3|0
1662026400000|2022-09-01 10:00:00|31372.3|31352.3|31352.3|31332.3|31377.3|31357.3|31329.8|31309.8|0
1662030000000|2022-09-01 11:00:00|31351.3|31331.3|31439.3|31419.3|31467.3|31447.3|31348.8|31328.8|0
1662033600000|2022-09-01 12:00:00|31441.3|31421.3|31347.3|31327.3|31459.3|31439.3|31344.3|31324.3|0
1662037200000|2022-09-01 13:00:00|31346.3|31326.3|31395.3|31375.3|31419.8|31399.8|31297.3|31277.3|0
1662040800000|2022-09-01 14:00:00|31375.3|31355.3|31282.1|31262.1|31422.8|31402.8|31232.6|31212.6|0
1662044400000|2022-09-01 15:00:00|31283.1|31263.1|31379.1|31359.1|31482.1|31462.1|31260.6|31240.6|0
1662048000000|2022-09-01 16:00:00|31378.6|31358.6|31349.7|31329.7|31460.6|31440.6|31315.7|31295.7|0
1662051600000|2022-09-01 17:00:00|31348.7|31328.7|31438.7|31418.7|31518.7|31498.7|31328.7|31308.7|0
1662055200000|2022-09-01 18:00:00|31442.7|31422.7|31550.2|31530.2|31589.2|31569.2|31411.2|31391.2|0
1662058800000|2022-09-01 19:00:00|31544.2|31524.2|31668|31648|31684.5|31664.5|31477|31457|0
1662062400000|2022-09-01 20:00:00|31669|31649|31669|31649|31677.5|31657.5|31622.5|31602.5|0
1662066000000|2022-09-01 21:00:00|31670.4|31650.4|31667.8|31647.8|31677.8|31657.8|31663.8|31643.8|0
1662069600000|2022-09-01 22:00:00|31661.5|31641.5|31661|31641|31700.5|31680.5|31637|31617|0
1662073200000|2022-09-01 23:00:00|31661.5|31641.5|31668|31648|31680.5|31660.5|31641.5|31621.5|0
1662076800000|2022-09-02 00:00:00|31667|31647|31639|31619|31670.5|31650.5|31620.5|31600.5|0
1662080400000|2022-09-02 01:00:00|31637|31617|31627|31607|31651.5|31631.5|31607.5|31587.5|0
1662084000000|2022-09-02 02:00:00|31627.5|31607.5|31612.5|31592.5|31627.5|31607.5|31584.5|31564.5|0
1662087600000|2022-09-02 03:00:00|31611.5|31591.5|31631.5|31611.5|31641|31621|31609|31589|0
1662091200000|2022-09-02 04:00:00|31631|31611|31661.5|31641.5|31666|31646|31630.5|31610.5|0
1662094800000|2022-09-02 05:00:00|31663.5|31643.5|31605.5|31585.5|31668.5|31648.5|31590|31570|0
1662098400000|2022-09-02 06:00:00|31604|31584|31667.5|31647.5|31674.5|31654.5|31566.5|31546.5|0
1662102000000|2022-09-02 07:00:00|31668|31648|31598.5|31578.5|31672.5|31652.5|31579|31559|0
1662105600000|2022-09-02 08:00:00|31598|31578|31693.5|31673.5|31702|31682|31596|31576|0
1662109200000|2022-09-02 09:00:00|31690.5|31670.5|31690|31670|31691.5|31671.5|31653.5|31633.5|0
1662112800000|2022-09-02 10:00:00|31690.5|31670.5|31664.5|31644.5|31702.5|31682.5|31623.5|31603.5|0
1662116400000|2022-09-02 11:00:00|31664|31644|31667.5|31647.5|31682|31662|31614.5|31594.5|0
1662120000000|2022-09-02 12:00:00|31665.5|31645.5|31859.5|31839.5|31883.5|31863.5|31654|31634|0
1662123600000|2022-09-02 13:00:00|31860.5|31840.5|31788|31768|31958|31938|31729|31709|0
1662127200000|2022-09-02 14:00:00|31789|31769|31947.7|31927.7|32004.2|31984.2|31711|31691|0
1662130800000|2022-09-02 15:00:00|31955.2|31935.2|32017.2|31997.2|32042.7|32022.7|31935.2|31915.2|0
1662134400000|2022-09-02 16:00:00|32022.2|32002.2|31692.4|31672.4|32034.2|32014.2|31643.4|31623.4|0
1662138000000|2022-09-02 17:00:00|31681.4|31661.4|31390.4|31370.4|31681.4|31661.4|31367.4|31347.4|0
1662141600000|2022-09-02 18:00:00|31385.4|31365.4|31385.4|31365.4|31494.4|31474.4|31376.9|31356.9|0
1662145200000|2022-09-02 19:00:00|31381.9|31361.9|31334.7|31314.7|31475.4|31455.4|31192.2|31172.2|0
1662148800000|2022-09-02 20:00:00|31333.7|31313.7|31391.2|31371.2|31401.7|31381.7|31328.7|31308.7|0
1662184800000|2022-09-03 06:00:00|31353.2|31333.2|31353.2|31333.2|31353.2|31333.2|31353.2|31333.2|0
1662188400000|2022-09-03 07:00:00|31353.1|31333.1|31352.8|31332.8|31353.7|31333.7|31343.7|31323.7|0
1662192000000|2022-09-03 08:00:00|31351.7|31331.7|31353.2|31333.2|31353.8|31333.8|31350.9|31330.9|0
1662199200000|2022-09-03 10:00:00|31363.2|31343.2|31365.5|31345.5|31365.5|31345.5|31363.2|31343.2|0
1662202800000|2022-09-03 11:00:00|31366.3|31346.3|31366.3|31346.3|31373.3|31353.3|31366.3|31346.3|0
1662206400000|2022-09-03 12:00:00|31365.7|31345.7|31364.8|31344.8|31365.7|31345.7|31364.5|31344.5|0
1662210000000|2022-09-03 13:00:00|31364.5|31344.5|31353.7|31333.7|31364.5|31344.5|31353.1|31333.1|0
1662213600000|2022-09-03 14:00:00|31363.4|31343.4|31363.3|31343.3|31363.4|31343.4|31363.3|31343.3|0
1662217200000|2022-09-03 15:00:00|31363.5|31343.5|31353.8|31333.8|31363.5|31343.5|31353.8|31333.8|0
1662224400000|2022-09-03 17:00:00|31351.4|31331.4|31351.4|31331.4|31351.4|31331.4|31351.4|31331.4|0
1662228000000|2022-09-03 18:00:00|31351.3|31331.3|31351|31331|31351.3|31331.3|31351|31331|0
1662231600000|2022-09-03 19:00:00|31343.3|31323.3|31337.7|31317.7|31343.3|31323.3|31337.7|31317.7|0
1662242400000|2022-09-03 22:00:00|31337.1|31317.1|31337.1|31317.1|31337.1|31317.1|31337.1|31317.1|0
1662246000000|2022-09-03 23:00:00|31337|31317|31336.1|31316.1|31337.1|31317.1|31336.1|31316.1|0
1662253200000|2022-09-04 01:00:00|31336.2|31316.2|31336.2|31316.2|31336.2|31316.2|31336.2|31316.2|0
1662256800000|2022-09-04 02:00:00|31335.9|31315.9|31345.9|31325.9|31345.9|31325.9|31335.9|31315.9|0
1662260400000|2022-09-04 03:00:00|31355.8|31335.8|31362.1|31342.1|31362.1|31342.1|31355.8|31335.8|0
1662264000000|2022-09-04 04:00:00|31364|31344|31360.1|31340.1|31364|31344|31360.1|31340.1|0
1662271200000|2022-09-04 06:00:00|31358.1|31338.1|31357.5|31337.5|31358.1|31338.1|31357.5|31337.5|0
1662274800000|2022-09-04 07:00:00|31357.4|31337.4|31350.4|31330.4|31357.4|31337.4|31350.4|31330.4|0
1662278400000|2022-09-04 08:00:00|31346.4|31326.4|31315.5|31295.5|31346.4|31326.4|31315.5|31295.5|0
1662282000000|2022-09-04 09:00:00|31315.7|31295.7|31338.8|31318.8|31338.8|31318.8|31315.7|31295.7|0
1662285600000|2022-09-04 10:00:00|31338.6|31318.6|31337.1|31317.1|31338.6|31318.6|31337|31317|0
1662289200000|2022-09-04 11:00:00|31336.5|31316.5|31337.5|31317.5|31339.7|31319.7|31336.5|31316.5|0
1662292800000|2022-09-04 12:00:00|31334.5|31314.5|31325.7|31305.7|31334.5|31314.5|31325.7|31305.7|0
1662296400000|2022-09-04 13:00:00|31325.4|31305.4|31325.4|31305.4|31325.4|31305.4|31325.4|31305.4|0
1662300000000|2022-09-04 14:00:00|31324.7|31304.7|31324.5|31304.5|31324.7|31304.7|31324.5|31304.5|0
1662303600000|2022-09-04 15:00:00|31325.2|31305.2|31335.3|31315.3|31335.3|31315.3|31324|31304|0
1662307200000|2022-09-04 16:00:00|31335.9|31315.9|31323.8|31303.8|31335.9|31315.9|31323.8|31303.8|0
1662310800000|2022-09-04 17:00:00|31324.4|31304.4|31337.7|31317.7|31342.6|31322.6|31323.2|31303.2|0
1662314400000|2022-09-04 18:00:00|31337.8|31317.8|31331.3|31311.3|31337.8|31317.8|31331.3|31311.3|0
1662318000000|2022-09-04 19:00:00|31331.1|31311.1|31331.1|31311.1|31331.1|31311.1|31331.1|31311.1|0
1662321600000|2022-09-04 20:00:00|31329.1|31309.1|31312.3|31292.3|31335.8|31315.8|31310.7|31290.7|0
1662325200000|2022-09-04 21:00:00|31315.3|31295.3|31321.4|31301.4|31321.4|31301.4|31315.3|31295.3|0
1662328800000|2022-09-04 22:00:00|31393.4|31373.4|31312.7|31292.7|31393.4|31373.4|31287.2|31267.2|0
1662332400000|2022-09-04 23:00:00|31312.2|31292.2|31396.7|31376.7|31402.2|31382.2|31310.7|31290.7|0
1662336000000|2022-09-05 00:00:00|31394.7|31374.7|31355.2|31335.2|31429.7|31409.7|31327.2|31307.2|0
1662339600000|2022-09-05 01:00:00|31356.7|31336.7|31366.7|31346.7|31407.7|31387.7|31353.7|31333.7|0
1662343200000|2022-09-05 02:00:00|31368.2|31348.2|31377.2|31357.2|31393.7|31373.7|31349.7|31329.7|0
1662346800000|2022-09-05 03:00:00|31376.7|31356.7|31405.2|31385.2|31415.7|31395.7|31354.2|31334.2|0
1662350400000|2022-09-05 04:00:00|31405.7|31385.7|31399.7|31379.7|31414.2|31394.2|31383.7|31363.7|0
1662354000000|2022-09-05 05:00:00|31400.2|31380.2|31356.7|31336.7|31402.7|31382.7|31351.7|31331.7|0
1662357600000|2022-09-05 06:00:00|31350.7|31330.7|31432.7|31412.7|31457.7|31437.7|31342.7|31322.7|0
1662361200000|2022-09-05 07:00:00|31434.7|31414.7|31378.2|31358.2|31474.7|31454.7|31337.7|31317.7|0
1662364800000|2022-09-05 08:00:00|31378.7|31358.7|31416.2|31396.2|31423.7|31403.7|31338.7|31318.7|0
1662368400000|2022-09-05 09:00:00|31417.7|31397.7|31437.7|31417.7|31450.7|31430.7|31360.7|31340.7|0
1662372000000|2022-09-05 10:00:00|31438.7|31418.7|31393.2|31373.2|31466.7|31446.7|31393.2|31373.2|0
1662375600000|2022-09-05 11:00:00|31388.2|31368.2|31370.2|31350.2|31423.2|31403.2|31355.2|31335.2|0
1662379200000|2022-09-05 12:00:00|31371.7|31351.7|31404.7|31384.7|31412.7|31392.7|31350.7|31330.7|0
1662382800000|2022-09-05 13:00:00|31405.2|31385.2|31389.7|31369.7|31452.2|31432.2|31379.7|31359.7|0
1662386400000|2022-09-05 14:00:00|31388.7|31368.7|31443.2|31423.2|31444.2|31424.2|31384.2|31364.2|0
1662390000000|2022-09-05 15:00:00|31442.2|31422.2|31415.2|31395.2|31449.7|31429.7|31404.2|31384.2|0
1662393600000|2022-09-05 16:00:00|31414.7|31394.7|31439.2|31419.2|31449.2|31429.2|31413.7|31393.7|0
1662397200000|2022-09-05 17:00:00|31438|31418|31414.8|31394.8|31445.4|31425.4|31408|31388|0
1662400800000|2022-09-05 18:00:00|31414.9|31394.9|31421.8|31401.8|31424|31404|31414.1|31394.1|0
1662404400000|2022-09-05 19:00:00|31421.7|31401.7|31376.6|31356.6|31429.5|31409.5|31373.2|31353.2|0
1662408000000|2022-09-05 20:00:00|31376.7|31356.7|31388.8|31368.8|31389.2|31369.2|31375.2|31355.2|0
1662411600000|2022-09-05 21:00:00|31390.1|31370.1|31391.1|31371.1|31391.1|31371.1|31389.6|31369.6|0
1662415200000|2022-09-05 22:00:00|31450.7|31430.7|31476.7|31456.7|31495.2|31475.2|31425.7|31405.7|0
1662418800000|2022-09-05 23:00:00|31477.7|31457.7|31456.7|31436.7|31481.7|31461.7|31446.7|31426.7|0
1662422400000|2022-09-06 00:00:00|31455.7|31435.7|31543.7|31523.7|31560.7|31540.7|31423.7|31403.7|0
1662426000000|2022-09-06 01:00:00|31544.2|31524.2|31472.7|31452.7|31555.7|31535.7|31470.7|31450.7|0
1662429600000|2022-09-06 02:00:00|31472.2|31452.2|31483.7|31463.7|31487.2|31467.2|31446.7|31426.7|0
1662433200000|2022-09-06 03:00:00|31484.7|31464.7|31439.7|31419.7|31485.2|31465.2|31428.7|31408.7|0
1662436800000|2022-09-06 04:00:00|31438.7|31418.7|31425.2|31405.2|31457.2|31437.2|31420.7|31400.7|0
1662440400000|2022-09-06 05:00:00|31424.2|31404.2|31412.2|31392.2|31440.7|31420.7|31403.7|31383.7|0
1662444000000|2022-09-06 06:00:00|31412.7|31392.7|31460.7|31440.7|31474.7|31454.7|31398.7|31378.7|0
1662447600000|2022-09-06 07:00:00|31462.2|31442.2|31534.2|31514.2|31583.7|31563.7|31447.2|31427.2|0
1662451200000|2022-09-06 08:00:00|31532.7|31512.7|31502.2|31482.2|31535.7|31515.7|31451.7|31431.7|0
1662454800000|2022-09-06 09:00:00|31502.7|31482.7|31507.2|31487.2|31512.7|31492.7|31428.7|31408.7|0
1662458400000|2022-09-06 10:00:00|31506.7|31486.7|31532.7|31512.7|31602.2|31582.2|31496.7|31476.7|0
1662462000000|2022-09-06 11:00:00|31529.2|31509.2|31517.7|31497.7|31554.7|31534.7|31474.7|31454.7|0
1662465600000|2022-09-06 12:00:00|31517.2|31497.2|31505.2|31485.2|31563.7|31543.7|31502.7|31482.7|0
1662469200000|2022-09-06 13:00:00|31504.7|31484.7|31278.2|31258.2|31527.2|31507.2|31194.2|31174.2|0
1662472800000|2022-09-06 14:00:00|31251.2|31231.2|31396|31376|31438.5|31418.5|31053.5|31033.5|0
1662476400000|2022-09-06 15:00:00|31395.5|31375.5|31386|31366|31456|31436|31286.5|31266.5|0
1662480000000|2022-09-06 16:00:00|31383.5|31363.5|31249.8|31229.8|31403.5|31383.5|31174|31154|0
1662483600000|2022-09-06 17:00:00|31246.8|31226.8|31171.8|31151.8|31251.3|31231.3|31059.8|31039.8|0
1662487200000|2022-09-06 18:00:00|31166.8|31146.8|31136.3|31116.3|31255.8|31235.8|31106.3|31086.3|0
1662490800000|2022-09-06 19:00:00|31139.3|31119.3|31183.1|31163.1|31228.8|31208.8|31088.6|31068.6|0
1662494400000|2022-09-06 20:00:00|31178.1|31158.1|31162.1|31142.1|31178.1|31158.1|31133.6|31113.6|0
1662498000000|2022-09-06 21:00:00|31162.6|31142.6|31156.6|31136.6|31169.7|31149.7|31151.2|31131.2|0
1662501600000|2022-09-06 22:00:00|31161.6|31141.6|31167.6|31147.6|31176.6|31156.6|31144.6|31124.6|0
1662505200000|2022-09-06 23:00:00|31167.1|31147.1|31150.1|31130.1|31171.6|31151.6|31134.1|31114.1|0
1662508800000|2022-09-07 00:00:00|31148.6|31128.6|31024.6|31004.6|31160.6|31140.6|30985.1|30965.1|0
1662512400000|2022-09-07 01:00:00|31024.1|31004.1|31038.6|31018.6|31052.1|31032.1|30990.6|30970.6|0
1662516000000|2022-09-07 02:00:00|31037.1|31017.1|31029.6|31009.6|31075.6|31055.6|31022.6|31002.6|0
1662519600000|2022-09-07 03:00:00|31030.1|31010.1|31041.1|31021.1|31042.1|31022.1|30998.1|30978.1|0
1662523200000|2022-09-07 04:00:00|31040.6|31020.6|31059.6|31039.6|31075.6|31055.6|31014.1|30994.1|0
1662526800000|2022-09-07 05:00:00|31060.1|31040.1|31071.1|31051.1|31100.6|31080.6|31052.1|31032.1|0
1662530400000|2022-09-07 06:00:00|31072.6|31052.6|31110.1|31090.1|31142.1|31122.1|31039.6|31019.6|0
1662534000000|2022-09-07 07:00:00|31113.6|31093.6|31170.1|31150.1|31180.6|31160.6|31044.6|31024.6|0
1662537600000|2022-09-07 08:00:00|31170.6|31150.6|31221.1|31201.1|31231.6|31211.6|31158.6|31138.6|0
1662541200000|2022-09-07 09:00:00|31224.1|31204.1|31214.6|31194.6|31224.1|31204.1|31167.6|31147.6|0
1662544800000|2022-09-07 10:00:00|31215.6|31195.6|31204.1|31184.1|31227.1|31207.1|31173.1|31153.1|0
1662548400000|2022-09-07 11:00:00|31206.1|31186.1|31162.6|31142.6|31225.6|31205.6|31127.1|31107.1|0
1662552000000|2022-09-07 12:00:00|31161.6|31141.6|31116.1|31096.1|31174.6|31154.6|31067.6|31047.6|0
1662555600000|2022-09-07 13:00:00|31115.1|31095.1|31217.1|31197.1|31300.1|31280.1|31091.6|31071.6|0
1662559200000|2022-09-07 14:00:00|31217.6|31197.6|31328|31308|31364|31344|31165.6|31145.6|0
1662562800000|2022-09-07 15:00:00|31330.5|31310.5|31378.5|31358.5|31439|31419|31296|31276|0
1662566400000|2022-09-07 16:00:00|31378|31358|31433.2|31413.2|31470.2|31450.2|31290.5|31270.5|0
1662570000000|2022-09-07 17:00:00|31438.2|31418.2|31555.2|31535.2|31565.7|31545.7|31406.7|31386.7|0
1662573600000|2022-09-07 18:00:00|31556.2|31536.2|31628.2|31608.2|31632.2|31612.2|31526.2|31506.2|0
1662577200000|2022-09-07 19:00:00|31628.7|31608.7|31591.4|31571.4|31655.4|31635.4|31571.9|31551.9|0
1662580800000|2022-09-07 20:00:00|31593.4|31573.4|31578.5|31558.5|31598.8|31578.8|31558.8|31538.8|0
1662584400000|2022-09-07 21:00:00|31580|31560|31590.2|31570.2|31593.9|31573.9|31573.5|31553.5|0
1662588000000|2022-09-07 22:00:00|31584.3|31564.3|31592.3|31572.3|31614.8|31594.8|31575.8|31555.8|0
1662591600000|2022-09-07 23:00:00|31591.3|31571.3|31562.3|31542.3|31597.8|31577.8|31557.3|31537.3|0
1662595200000|2022-09-08 00:00:00|31562.8|31542.8|31592.3|31572.3|31615.8|31595.8|31557.3|31537.3|0
1662598800000|2022-09-08 01:00:00|31592.8|31572.8|31593.3|31573.3|31624.3|31604.3|31587.3|31567.3|0
1662602400000|2022-09-08 02:00:00|31592.3|31572.3|31569.3|31549.3|31603.3|31583.3|31567.3|31547.3|0
1662606000000|2022-09-08 03:00:00|31569.8|31549.8|31583.8|31563.8|31600.3|31580.3|31569.8|31549.8|0
1662609600000|2022-09-08 04:00:00|31584.8|31564.8|31610.3|31590.3|31611.8|31591.8|31584.8|31564.8|0
1662613200000|2022-09-08 05:00:00|31609.8|31589.8|31624.8|31604.8|31628.3|31608.3|31602.3|31582.3|0
1662616800000|2022-09-08 06:00:00|31622.3|31602.3|31614.3|31594.3|31686.8|31666.8|31604.3|31584.3|0
1662620400000|2022-09-08 07:00:00|31612.3|31592.3|31550.3|31530.3|31640.3|31620.3|31519.8|31499.8|0
1662624000000|2022-09-08 08:00:00|31547.8|31527.8|31588.3|31568.3|31589.8|31569.8|31517.8|31497.8|0
1662627600000|2022-09-08 09:00:00|31587.3|31567.3|31590.3|31570.3|31595.8|31575.8|31554.3|31534.3|0
1662631200000|2022-09-08 10:00:00|31590.8|31570.8|31622.8|31602.8|31638.8|31618.8|31562.8|31542.8|0
1662634800000|2022-09-08 11:00:00|31623.8|31603.8|31600.8|31580.8|31664.8|31644.8|31580.8|31560.8|0
1662638400000|2022-09-08 12:00:00|31599.3|31579.3|31490.3|31470.3|31671.8|31651.8|31487.3|31467.3|0
1662642000000|2022-09-08 13:00:00|31485.3|31465.3|31516.3|31496.3|31540.8|31520.8|31311.3|31291.3|0
1662645600000|2022-09-08 14:00:00|31520.3|31500.3|31734.3|31714.3|31741.3|31721.3|31416.8|31396.8|0
1662649200000|2022-09-08 15:00:00|31735.3|31715.3|31695.3|31675.3|31798.3|31778.3|31675.8|31655.8|0
1662652800000|2022-09-08 16:00:00|31693.8|31673.8|31600.7|31580.7|31708.3|31688.3|31380.3|31360.3|0
1662656400000|2022-09-08 17:00:00|31603.7|31583.7|31692.2|31672.2|31746.7|31726.7|31550.2|31530.2|0
1662660000000|2022-09-08 18:00:00|31694.7|31674.7|31657.2|31637.2|31768.7|31748.7|31641.7|31621.7|0
1662663600000|2022-09-08 19:00:00|31655.2|31635.2|31779.5|31759.5|31785|31765|31602.7|31582.7|0
1662667200000|2022-09-08 20:00:00|31767.6|31747.6|31800.6|31780.6|31807.6|31787.6|31767.6|31747.6|0
1662670800000|2022-09-08 21:00:00|31801.4|31781.4|31796.1|31776.1|31804.8|31784.8|31792.7|31772.7|0
1662674400000|2022-09-08 22:00:00|31809.6|31789.6|31788.6|31768.6|31815.6|31795.6|31771.1|31751.1|0
1662678000000|2022-09-08 23:00:00|31788.1|31768.1|31783.6|31763.6|31813.1|31793.1|31783.1|31763.1|0
1662681600000|2022-09-09 00:00:00|31783.1|31763.1|31843.6|31823.6|31860.6|31840.6|31778.6|31758.6|0
1662685200000|2022-09-09 01:00:00|31844.6|31824.6|31816.6|31796.6|31847.1|31827.1|31798.6|31778.6|0
1662688800000|2022-09-09 02:00:00|31816.1|31796.1|31835.6|31815.6|31863.6|31843.6|31816.1|31796.1|0
1662692400000|2022-09-09 03:00:00|31834.6|31814.6|31852.6|31832.6|31856.6|31836.6|31830.1|31810.1|0
1662696000000|2022-09-09 04:00:00|31853.1|31833.1|31891.1|31871.1|31900.6|31880.6|31851.6|31831.6|0
1662699600000|2022-09-09 05:00:00|31890.6|31870.6|31862.1|31842.1|31895.1|31875.1|31852.1|31832.1|0
1662703200000|2022-09-09 06:00:00|31863.1|31843.1|31834.6|31814.6|31863.1|31843.1|31805.6|31785.6|0
1662706800000|2022-09-09 07:00:00|31831.6|31811.6|31914.1|31894.1|31971.1|31951.1|31828.6|31808.6|0
1662710400000|2022-09-09 08:00:00|31913.1|31893.1|32010.6|31990.6|32023.6|32003.6|31901.1|31881.1|0
1662714000000|2022-09-09 09:00:00|32011.6|31991.6|31994.1|31974.1|32020.1|32000.1|31963.6|31943.6|0
1662717600000|2022-09-09 10:00:00|31993.1|31973.1|32023.1|32003.1|32045.6|32025.6|31967.1|31947.1|0
1662721200000|2022-09-09 11:00:00|32025.1|32005.1|31985.1|31965.1|32025.1|32005.1|31966.6|31946.6|0
1662724800000|2022-09-09 12:00:00|31985.6|31965.6|31976.6|31956.6|32038.6|32018.6|31958.1|31938.1|0
1662728400000|2022-09-09 13:00:00|31977.1|31957.1|31994.6|31974.6|32020.1|32000.1|31890.1|31870.1|0
1662732000000|2022-09-09 14:00:00|31996.6|31976.6|32157.6|32137.6|32175.1|32155.1|31982.6|31962.6|0
1662735600000|2022-09-09 15:00:00|32158.6|32138.6|32117.7|32097.7|32168.1|32148.1|32060.1|32040.1|0
1662739200000|2022-09-09 16:00:00|32118.2|32098.2|32118.4|32098.4|32127.2|32107.2|32013.7|31993.7|0
1662742800000|2022-09-09 17:00:00|32118.9|32098.9|32168.9|32148.9|32186.9|32166.9|32078.4|32058.4|0
1662746400000|2022-09-09 18:00:00|32166.9|32146.9|32202.4|32182.4|32215.9|32195.9|32128.9|32108.9|0
1662750000000|2022-09-09 19:00:00|32202.9|32182.9|32164.6|32144.6|32235.1|32215.1|32158.1|32138.1|0
1662753600000|2022-09-09 20:00:00|32168.1|32148.1|32145.4|32125.4|32168.1|32148.1|32137.6|32117.6|0
1662894000000|2022-09-11 11:00:00|32193.3|32173.3|32183.9|32163.9|32193.3|32173.3|32179.9|32159.9|0
1662897600000|2022-09-11 12:00:00|32183.3|32163.3|32185.9|32165.9|32185.9|32165.9|32179.3|32159.3|0
1662901200000|2022-09-11 13:00:00|32192.4|32172.4|32193.1|32173.1|32193.1|32173.1|32192.4|32172.4|0
1662904800000|2022-09-11 14:00:00|32193.2|32173.2|32193.2|32173.2|32193.2|32173.2|32193.2|32173.2|0
1662908400000|2022-09-11 15:00:00|32193.8|32173.8|32193.8|32173.8|32193.8|32173.8|32193.8|32173.8|0
1662912000000|2022-09-11 16:00:00|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|0
1662915600000|2022-09-11 17:00:00|32205.4|32185.4|32203.2|32183.2|32208.3|32188.3|32203.2|32183.2|0
1662919200000|2022-09-11 18:00:00|32200|32180|32205.8|32185.8|32205.8|32185.8|32196.1|32176.1|0
1662922800000|2022-09-11 19:00:00|32203.9|32183.9|32248.2|32228.2|32248.2|32228.2|32203.7|32183.7|0
1662926400000|2022-09-11 20:00:00|32247|32227|32235.7|32215.7|32248.9|32228.9|32235.7|32215.7|0
1662930000000|2022-09-11 21:00:00|32235.5|32215.5|32229.6|32209.6|32235.5|32215.5|32229.6|32209.6|0
1662933600000|2022-09-11 22:00:00|32145.6|32125.6|32247.6|32227.6|32280.1|32260.1|32145.6|32125.6|0
1662937200000|2022-09-11 23:00:00|32247.1|32227.1|32238.6|32218.6|32267.6|32247.6|32236.6|32216.6|0
1662940800000|2022-09-12 00:00:00|32237.1|32217.1|32198.6|32178.6|32237.1|32217.1|32190.1|32170.1|0
1662944400000|2022-09-12 01:00:00|32199.1|32179.1|32216.6|32196.6|32220.1|32200.1|32162.6|32142.6|0
1662948000000|2022-09-12 02:00:00|32216.1|32196.1|32181.1|32161.1|32219.1|32199.1|32157.1|32137.1|0
1662951600000|2022-09-12 03:00:00|32180.6|32160.6|32171.6|32151.6|32191.6|32171.6|32157.1|32137.1|0
1662955200000|2022-09-12 04:00:00|32172.1|32152.1|32160.6|32140.6|32177.1|32157.1|32144.6|32124.6|0
1662958800000|2022-09-12 05:00:00|32160.1|32140.1|32201.6|32181.6|32203.1|32183.1|32159.6|32139.6|0
1662962400000|2022-09-12 06:00:00|32202.1|32182.1|32220.1|32200.1|32221.6|32201.6|32152.1|32132.1|0
1662966000000|2022-09-12 07:00:00|32217.6|32197.6|32248.6|32228.6|32269.1|32249.1|32194.6|32174.6|0
1662969600000|2022-09-12 08:00:00|32249.6|32229.6|32344.6|32324.6|32347.6|32327.6|32229.6|32209.6|0
1662973200000|2022-09-12 09:00:00|32344.1|32324.1|32289.6|32269.6|32357.6|32337.6|32285.6|32265.6|0
1662976800000|2022-09-12 10:00:00|32287.1|32267.1|32269.6|32249.6|32302.6|32282.6|32259.1|32239.1|0
1662980400000|2022-09-12 11:00:00|32265.6|32245.6|32270.6|32250.6|32279.6|32259.6|32223.6|32203.6|0
1662984000000|2022-09-12 12:00:00|32268.1|32248.1|32238.6|32218.6|32270.6|32250.6|32185.1|32165.1|0
1662987600000|2022-09-12 13:00:00|32238.1|32218.1|32445.1|32425.1|32448.1|32428.1|32216.6|32196.6|0
1662991200000|2022-09-12 14:00:00|32449.1|32429.1|32434.6|32414.6|32508.1|32488.1|32413.6|32393.6|0
1662994800000|2022-09-12 15:00:00|32437.1|32417.1|32322.6|32302.6|32472.6|32452.6|32276.1|32256.1|0
1662998400000|2022-09-12 16:00:00|32322.1|32302.1|32377.9|32357.9|32379.9|32359.9|32270.1|32250.1|0
1663002000000|2022-09-12 17:00:00|32378.9|32358.9|32402.9|32382.9|32437.9|32417.9|32325.4|32305.4|0
1663005600000|2022-09-12 18:00:00|32402.4|32382.4|32364.9|32344.9|32420.4|32400.4|32309.9|32289.9|0
1663009200000|2022-09-12 19:00:00|32366.9|32346.9|32400.9|32380.9|32400.9|32380.9|32308.9|32288.9|0
1663012800000|2022-09-12 20:00:00|32397.4|32377.4|32429.9|32409.9|32434.4|32414.4|32389.9|32369.9|0
1663016400000|2022-09-12 21:00:00|32432.4|32412.4|32434.8|32414.8|32435.8|32415.8|32427.1|32407.1|0
1663020000000|2022-09-12 22:00:00|32459.9|32439.9|32416.9|32396.9|32459.9|32439.9|32405.9|32385.9|0
1663023600000|2022-09-12 23:00:00|32416.4|32396.4|32410.4|32390.4|32430.9|32410.9|32409.4|32389.4|0
1663027200000|2022-09-13 00:00:00|32408.4|32388.4|32411.9|32391.9|32432.9|32412.9|32393.4|32373.4|0
1663030800000|2022-09-13 01:00:00|32411.4|32391.4|32398.9|32378.9|32419.9|32399.9|32373.9|32353.9|0
1663034400000|2022-09-13 02:00:00|32397.9|32377.9|32419.9|32399.9|32422.9|32402.9|32375.9|32355.9|0
1663038000000|2022-09-13 03:00:00|32419.4|32399.4|32405.9|32385.9|32434.9|32414.9|32402.4|32382.4|0
1663041600000|2022-09-13 04:00:00|32405.4|32385.4|32401.9|32381.9|32407.9|32387.9|32383.4|32363.4|0
1663045200000|2022-09-13 05:00:00|32401.4|32381.4|32457.9|32437.9|32460.9|32440.9|32392.9|32372.9|0
1663048800000|2022-09-13 06:00:00|32456.4|32436.4|32492.9|32472.9|32516.9|32496.9|32446.9|32426.9|0
1663052400000|2022-09-13 07:00:00|32490.4|32470.4|32522.4|32502.4|32534.4|32514.4|32459.9|32439.9|0
1663056000000|2022-09-13 08:00:00|32521.9|32501.9|32521.4|32501.4|32539.4|32519.4|32508.9|32488.9|0
1663059600000|2022-09-13 09:00:00|32524.4|32504.4|32520.4|32500.4|32533.4|32513.4|32494.4|32474.4|0
1663063200000|2022-09-13 10:00:00|32518.9|32498.9|32595.4|32575.4|32604.4|32584.4|32509.4|32489.4|0
1663066800000|2022-09-13 11:00:00|32593.9|32573.9|32600.4|32580.4|32615.9|32595.9|32588.4|32568.4|0
1663070400000|2022-09-13 12:00:00|32601.9|32581.9|31846.9|31826.9|32641.4|32621.4|31846.9|31826.9|0
1663074000000|2022-09-13 13:00:00|31848.9|31828.9|31734.9|31714.9|31896.9|31876.9|31715.9|31695.9|0
1663077600000|2022-09-13 14:00:00|31722.4|31702.4|31527.4|31507.4|31745.9|31725.9|31508.9|31488.9|0
1663081200000|2022-09-13 15:00:00|31521.9|31501.9|31491.9|31471.9|31562.9|31542.9|31479.9|31459.9|0
1663084800000|2022-09-13 16:00:00|31486.9|31466.9|31508.4|31488.4|31572.9|31552.9|31461.9|31441.9|0
1663088400000|2022-09-13 17:00:00|31503.9|31483.9|31508.8|31488.8|31597.8|31577.8|31476.9|31456.9|0
1663092000000|2022-09-13 18:00:00|31507.8|31487.8|31319.8|31299.8|31514.8|31494.8|31297.3|31277.3|0
1663095600000|2022-09-13 19:00:00|31316.8|31296.8|31120.2|31100.2|31331.8|31311.8|31026.2|31006.2|0
1663099200000|2022-09-13 20:00:00|31107.7|31087.7|31151.2|31131.2|31175.2|31155.2|31107.7|31087.7|0
1663102800000|2022-09-13 21:00:00|31152.7|31132.7|31179.2|31159.2|31191.2|31171.2|31136.8|31116.8|0
1663106400000|2022-09-13 22:00:00|31161.7|31141.7|31170.2|31150.2|31186.2|31166.2|31117.7|31097.7|0
1663110000000|2022-09-13 23:00:00|31169.7|31149.7|31165.2|31145.2|31179.7|31159.7|31118.7|31098.7|0
1663113600000|2022-09-14 00:00:00|31163.2|31143.2|31122.7|31102.7|31170.7|31150.7|31084.2|31064.2|0
1663117200000|2022-09-14 01:00:00|31123.2|31103.2|31170.7|31150.7|31181.2|31161.2|31123.2|31103.2|0
1663120800000|2022-09-14 02:00:00|31173.2|31153.2|31187.2|31167.2|31210.2|31190.2|31167.7|31147.7|0
1663124400000|2022-09-14 03:00:00|31186.2|31166.2|31164.2|31144.2|31202.7|31182.7|31149.2|31129.2|0
1663128000000|2022-09-14 04:00:00|31163.2|31143.2|31172.7|31152.7|31187.7|31167.7|31151.2|31131.2|0
1663131600000|2022-09-14 05:00:00|31173.2|31153.2|31107.7|31087.7|31186.7|31166.7|31104.7|31084.7|0
1663135200000|2022-09-14 06:00:00|31106.7|31086.7|31164.2|31144.2|31190.7|31170.7|31082.7|31062.7|0
1663138800000|2022-09-14 07:00:00|31166.2|31146.2|31203.7|31183.7|31243.7|31223.7|31112.7|31092.7|0
1663142400000|2022-09-14 08:00:00|31206.2|31186.2|31263.2|31243.2|31282.7|31262.7|31193.7|31173.7|0
1663146000000|2022-09-14 09:00:00|31262.2|31242.2|31216.7|31196.7|31272.7|31252.7|31194.7|31174.7|0
1663149600000|2022-09-14 10:00:00|31216.2|31196.2|31201.7|31181.7|31246.7|31226.7|31177.2|31157.2|0
1663153200000|2022-09-14 11:00:00|31203.7|31183.7|31046.2|31026.2|31210.7|31190.7|31042.7|31022.7|0
1663156800000|2022-09-14 12:00:00|31045.7|31025.7|31155.7|31135.7|31180.2|31160.2|31037.7|31017.7|0
1663160400000|2022-09-14 13:00:00|31156.2|31136.2|31209.7|31189.7|31247.7|31227.7|31084.7|31064.7|0
1663164000000|2022-09-14 14:00:00|31212.7|31192.7|31249.1|31229.1|31255.6|31235.6|30977.6|30957.6|0
1663167600000|2022-09-14 15:00:00|31247.6|31227.6|31193.6|31173.6|31290.1|31270.1|31163.1|31143.1|0
1663171200000|2022-09-14 16:00:00|31195.6|31175.6|31211.3|31191.3|31236.3|31216.3|31128.6|31108.6|0
1663174800000|2022-09-14 17:00:00|31210.8|31190.8|31051.3|31031.3|31238.3|31218.3|31015.3|30995.3|0
1663178400000|2022-09-14 18:00:00|31049.3|31029.3|31006.8|30986.8|31098.8|31078.8|30992.3|30972.3|0
1663182000000|2022-09-14 19:00:00|31006.3|30986.3|31145.7|31125.7|31164.7|31144.7|30892.7|30872.7|0
1663185600000|2022-09-14 20:00:00|31141.8|31121.8|31195.8|31175.8|31211.8|31191.8|31122.3|31102.3|0
1663189200000|2022-09-14 21:00:00|31194.4|31174.4|31206.2|31186.2|31209.4|31189.4|31194.4|31174.4|0
1663192800000|2022-09-14 22:00:00|31186.8|31166.8|31199.8|31179.8|31216.3|31196.3|31166.3|31146.3|0
1663196400000|2022-09-14 23:00:00|31199.3|31179.3|31175.3|31155.3|31199.3|31179.3|31159.3|31139.3|0
1663200000000|2022-09-15 00:00:00|31172.3|31152.3|31177.8|31157.8|31183.3|31163.3|31146.8|31126.8|0
1663203600000|2022-09-15 01:00:00|31178.3|31158.3|31217.8|31197.8|31218.8|31198.8|31130.3|31110.3|0
1663207200000|2022-09-15 02:00:00|31216.8|31196.8|31196.8|31176.8|31221.3|31201.3|31183.8|31163.8|0
1663210800000|2022-09-15 03:00:00|31197.8|31177.8|31172.3|31152.3|31210.8|31190.8|31168.3|31148.3|0
1663214400000|2022-09-15 04:00:00|31171.8|31151.8|31163.3|31143.3|31178.8|31158.8|31150.8|31130.8|0
1663218000000|2022-09-15 05:00:00|31164.3|31144.3|31148.3|31128.3|31166.8|31146.8|31133.8|31113.8|0
1663221600000|2022-09-15 06:00:00|31150.8|31130.8|31158.8|31138.8|31177.3|31157.3|31131.8|31111.8|0
1663225200000|2022-09-15 07:00:00|31158.3|31138.3|31214.8|31194.8|31227.3|31207.3|31144.3|31124.3|0
1663228800000|2022-09-15 08:00:00|31216.3|31196.3|31188.8|31168.8|31240.8|31220.8|31152.3|31132.3|0
1663232400000|2022-09-15 09:00:00|31189.3|31169.3|31199.8|31179.8|31226.8|31206.8|31161.8|31141.8|0
1663236000000|2022-09-15 10:00:00|31200.3|31180.3|31108.8|31088.8|31212.3|31192.3|31065.8|31045.8|0
1663239600000|2022-09-15 11:00:00|31108.3|31088.3|31146.8|31126.8|31184.8|31164.8|31096.8|31076.8|0
1663243200000|2022-09-15 12:00:00|31146.3|31126.3|31173.8|31153.8|31212.8|31192.8|31092.3|31072.3|0
1663246800000|2022-09-15 13:00:00|31174.8|31154.8|31229.8|31209.8|31243.8|31223.8|31001.3|30981.3|0
1663250400000|2022-09-15 14:00:00|31231.3|31211.3|31084.8|31064.8|31282.8|31262.8|31064.3|31044.3|0
1663254000000|2022-09-15 15:00:00|31082.3|31062.3|31000.9|30980.9|31154.9|31134.9|30961.9|30941.9|0
1663257600000|2022-09-15 16:00:00|30998.9|30978.9|31073.4|31053.4|31075.4|31055.4|30953.9|30933.9|0
1663261200000|2022-09-15 17:00:00|31074.4|31054.4|31183.9|31163.9|31285.9|31265.9|31074.4|31054.4|0
1663264800000|2022-09-15 18:00:00|31186.4|31166.4|31042.4|31022.4|31187.4|31167.4|31020.9|31000.9|0
1663268400000|2022-09-15 19:00:00|31039.9|31019.9|30976.6|30956.6|31047.9|31027.9|30880.4|30860.4|0
1663272000000|2022-09-15 20:00:00|30971.6|30951.6|30936.7|30916.7|31039.6|31019.6|30895.1|30875.1|0
1663275600000|2022-09-15 21:00:00|30936|30916|30908.2|30888.2|30937.3|30917.3|30895|30875|0
1663279200000|2022-09-15 22:00:00|30881.6|30861.6|30838.1|30818.1|30881.6|30861.6|30771.6|30751.6|0
1663282800000|2022-09-15 23:00:00|30837.6|30817.6|30817.6|30797.6|30837.6|30817.6|30783.1|30763.1|0
1663286400000|2022-09-16 00:00:00|30823.1|30803.1|30821.6|30801.6|30851.6|30831.6|30810.6|30790.6|0
1663290000000|2022-09-16 01:00:00|30822.1|30802.1|30809.1|30789.1|30837.1|30817.1|30807.1|30787.1|0
1663293600000|2022-09-16 02:00:00|30809.6|30789.6|30818.6|30798.6|30836.6|30816.6|30800.1|30780.1|0
1663297200000|2022-09-16 03:00:00|30819.1|30799.1|30795.1|30775.1|30821.6|30801.6|30792.6|30772.6|0
1663300800000|2022-09-16 04:00:00|30795.6|30775.6|30800.1|30780.1|30801.6|30781.6|30782.1|30762.1|0
1663304400000|2022-09-16 05:00:00|30800.6|30780.6|30780.1|30760.1|30813.1|30793.1|30780.1|30760.1|0
1663308000000|2022-09-16 06:00:00|30780.6|30760.6|30765.1|30745.1|30822.6|30802.6|30749.6|30729.6|0
1663311600000|2022-09-16 07:00:00|30766.1|30746.1|30753.1|30733.1|30803.6|30783.6|30724.1|30704.1|0
1663315200000|2022-09-16 08:00:00|30753.6|30733.6|30714.1|30694.1|30757.1|30737.1|30693.1|30673.1|0
1663318800000|2022-09-16 09:00:00|30714.6|30694.6|30716.6|30696.6|30747.6|30727.6|30697.6|30677.6|0
1663322400000|2022-09-16 10:00:00|30717.1|30697.1|30789.1|30769.1|30797.1|30777.1|30699.1|30679.1|0
1663326000000|2022-09-16 11:00:00|30786.6|30766.6|30754.1|30734.1|30789.6|30769.6|30731.6|30711.6|0
1663329600000|2022-09-16 12:00:00|30756.6|30736.6|30571.1|30551.1|30757.6|30737.6|30556.6|30536.6|0
1663333200000|2022-09-16 13:00:00|30569.6|30549.6|30592.1|30572.1|30679.1|30659.1|30555.1|30535.1|0
1663336800000|2022-09-16 14:00:00|30599.1|30579.1|30652.1|30632.1|30818.1|30798.1|30597.6|30577.6|0
1663340400000|2022-09-16 15:00:00|30651.6|30631.6|30702.6|30682.6|30726.6|30706.6|30600.1|30580.1|0
1663344000000|2022-09-16 16:00:00|30708.6|30688.6|30655.5|30635.5|30708.6|30688.6|30559.6|30539.6|0
1663347600000|2022-09-16 17:00:00|30656|30636|30620|30600|30695|30675|30591.5|30571.5|0
1663351200000|2022-09-16 18:00:00|30619.5|30599.5|30772.5|30752.5|30799|30779|30614.5|30594.5|0
1663354800000|2022-09-16 19:00:00|30770.5|30750.5|30816.2|30796.2|30876.7|30856.7|30718.7|30698.7|0
1663358400000|2022-09-16 20:00:00|30817.2|30797.2|30926.5|30906.5|30926.5|30906.5|30811.2|30791.2|0
1663394400000|2022-09-17 06:00:00|30874|30854|30846.6|30826.6|30874|30854|30846.6|30826.6|0
1663398000000|2022-09-17 07:00:00|30846.5|30826.5|30848.8|30828.8|30858.7|30838.7|30846.5|30826.5|0
1663401600000|2022-09-17 08:00:00|30854.6|30834.6|30854.3|30834.3|30857.8|30837.8|30854.3|30834.3|0
1663405200000|2022-09-17 09:00:00|30854.4|30834.4|30854.4|30834.4|30854.4|30834.4|30854.4|30834.4|0
1663408800000|2022-09-17 10:00:00|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|0
1663416000000|2022-09-17 12:00:00|30853.7|30833.7|30853.7|30833.7|30853.7|30833.7|30853.7|30833.7|0
1663426800000|2022-09-17 15:00:00|30854.4|30834.4|30854.4|30834.4|30854.4|30834.4|30854.4|30834.4|0
1663434000000|2022-09-17 17:00:00|30854.9|30834.9|30854.9|30834.9|30854.9|30834.9|30854.9|30834.9|0
1663444800000|2022-09-17 20:00:00|30854.2|30834.2|30854.2|30834.2|30854.2|30834.2|30854.2|30834.2|0
1663477200000|2022-09-18 05:00:00|30864.2|30844.2|30874.2|30854.2|30874.2|30854.2|30864.2|30844.2|0
1663480800000|2022-09-18 06:00:00|30874.1|30854.1|30875.3|30855.3|30875.3|30855.3|30874.1|30854.1|0
1663484400000|2022-09-18 07:00:00|30875.4|30855.4|30877.2|30857.2|30877.2|30857.2|30875.4|30855.4|0
1663488000000|2022-09-18 08:00:00|30877.4|30857.4|30878.3|30858.3|30879.1|30859.1|30877.4|30857.4|0
1663491600000|2022-09-18 09:00:00|30877.2|30857.2|30878.3|30858.3|30878.3|30858.3|30876.9|30856.9|0
1663495200000|2022-09-18 10:00:00|30878.2|30858.2|30878.3|30858.3|30878.3|30858.3|30878.2|30858.2|0
1663498800000|2022-09-18 11:00:00|30875|30855|30875|30855|30875|30855|30875|30855|0
1663502400000|2022-09-18 12:00:00|30874.3|30854.3|30874.3|30854.3|30874.3|30854.3|30874.3|30854.3|0
1663509600000|2022-09-18 14:00:00|30873.7|30853.7|30874.3|30854.3|30874.3|30854.3|30873.7|30853.7|0
1663513200000|2022-09-18 15:00:00|30873.6|30853.6|30854.2|30834.2|30873.6|30853.6|30854.2|30834.2|0
1663516800000|2022-09-18 16:00:00|30844.5|30824.5|30832.1|30812.1|30844.5|30824.5|30832|30812|0
1663520400000|2022-09-18 17:00:00|30833.2|30813.2|30829.9|30809.9|30834.7|30814.7|30816.6|30796.6|0
1663524000000|2022-09-18 18:00:00|30819.9|30799.9|30817.2|30797.2|30832.9|30812.9|30807.5|30787.5|0
1663527600000|2022-09-18 19:00:00|30818.4|30798.4|30820.3|30800.3|30820.3|30800.3|30818.4|30798.4|0
1663531200000|2022-09-18 20:00:00|30819.6|30799.6|30811.7|30791.7|30821.4|30801.4|30811.7|30791.7|0
1663534800000|2022-09-18 21:00:00|30801.7|30781.7|30804.9|30784.9|30805|30785|30801.7|30781.7|0
1663538400000|2022-09-18 22:00:00|30915.4|30895.4|30877.7|30857.7|30915.4|30895.4|30816.2|30796.2|0
1663542000000|2022-09-18 23:00:00|30873.7|30853.7|30866.7|30846.7|30894.7|30874.7|30854.7|30834.7|0
1663545600000|2022-09-19 00:00:00|30864.2|30844.2|30877.7|30857.7|30897.7|30877.7|30862.7|30842.7|0
1663549200000|2022-09-19 01:00:00|30876.2|30856.2|30883.2|30863.2|30896.2|30876.2|30846.7|30826.7|0
1663552800000|2022-09-19 02:00:00|30882.7|30862.7|30788.2|30768.2|30885.2|30865.2|30735.2|30715.2|0
1663556400000|2022-09-19 03:00:00|30787.7|30767.7|30788.2|30768.2|30802.7|30782.7|30762.2|30742.2|0
1663560000000|2022-09-19 04:00:00|30788.7|30768.7|30791.7|30771.7|30798.7|30778.7|30768.2|30748.2|0
1663563600000|2022-09-19 05:00:00|30792.2|30772.2|30739.2|30719.2|30805.7|30785.7|30739.2|30719.2|0
1663567200000|2022-09-19 06:00:00|30740.2|30720.2|30722.2|30702.2|30740.2|30720.2|30674.7|30654.7|0
1663570800000|2022-09-19 07:00:00|30714.2|30694.2|30617.7|30597.7|30715.2|30695.2|30614.7|30594.7|0
1663574400000|2022-09-19 08:00:00|30620.7|30600.7|30584.2|30564.2|30677.2|30657.2|30579.7|30559.7|0
1663578000000|2022-09-19 09:00:00|30584.7|30564.7|30553.7|30533.7|30619.2|30599.2|30531.7|30511.7|0
1663581600000|2022-09-19 10:00:00|30551.7|30531.7|30575.7|30555.7|30578.7|30558.7|30496.7|30476.7|0
1663585200000|2022-09-19 11:00:00|30574.2|30554.2|30540.2|30520.2|30610.2|30590.2|30537.7|30517.7|0
1663588800000|2022-09-19 12:00:00|30540.7|30520.7|30602.2|30582.2|30631.2|30611.2|30538.7|30518.7|0
1663592400000|2022-09-19 13:00:00|30603.2|30583.2|30752.7|30732.7|30789.2|30769.2|30544.7|30524.7|0
1663596000000|2022-09-19 14:00:00|30754.2|30734.2|30882.7|30862.7|30959.2|30939.2|30704.2|30684.2|0
1663599600000|2022-09-19 15:00:00|30888.2|30868.2|30762.2|30742.2|30943.7|30923.7|30730.7|30710.7|0
1663603200000|2022-09-19 16:00:00|30758.7|30738.7|30869.7|30849.7|30883.2|30863.2|30712.7|30692.7|0
1663606800000|2022-09-19 17:00:00|30870.7|30850.7|30806.2|30786.2|30881.7|30861.7|30780.7|30760.7|0
1663610400000|2022-09-19 18:00:00|30808.2|30788.2|30824.7|30804.7|30832.2|30812.2|30742.7|30722.7|0
1663614000000|2022-09-19 19:00:00|30827.7|30807.7|31031.6|31011.6|31039.6|31019.6|30827.2|30807.2|0
1663617600000|2022-09-19 20:00:00|31036.6|31016.6|31061.1|31041.1|31090.6|31070.6|31018.6|30998.6|0
1663621200000|2022-09-19 21:00:00|31061.5|31041.5|31069.1|31049.1|31070.3|31050.3|31051.2|31031.2|0
1663624800000|2022-09-19 22:00:00|31067.6|31047.6|31072.6|31052.6|31095.6|31075.6|31049.1|31029.1|0
1663628400000|2022-09-19 23:00:00|31072.1|31052.1|31123.6|31103.6|31123.6|31103.6|31068.6|31048.6|0
1663632000000|2022-09-20 00:00:00|31122.1|31102.1|31080.1|31060.1|31147.6|31127.6|31065.6|31045.6|0
1663635600000|2022-09-20 01:00:00|31079.1|31059.1|31068.6|31048.6|31081.1|31061.1|31041.1|31021.1|0
1663639200000|2022-09-20 02:00:00|31067.6|31047.6|31076.6|31056.6|31083.1|31063.1|31057.6|31037.6|0
1663642800000|2022-09-20 03:00:00|31077.1|31057.1|31086.6|31066.6|31089.6|31069.6|31068.6|31048.6|0
1663646400000|2022-09-20 04:00:00|31086.1|31066.1|31086.1|31066.1|31094.6|31074.6|31078.6|31058.6|0
1663650000000|2022-09-20 05:00:00|31085.1|31065.1|31102.6|31082.6|31111.6|31091.6|31077.6|31057.6|0
1663653600000|2022-09-20 06:00:00|31104.6|31084.6|31082.6|31062.6|31104.6|31084.6|31062.6|31042.6|0
1663657200000|2022-09-20 07:00:00|31079.1|31059.1|31017.6|30997.6|31163.6|31143.6|30999.6|30979.6|0
1663660800000|2022-09-20 08:00:00|31010.6|30990.6|31002.1|30982.1|31034.6|31014.6|30955.6|30935.6|0
1663664400000|2022-09-20 09:00:00|31001.6|30981.6|30926.6|30906.6|31007.1|30987.1|30897.6|30877.6|0
1663668000000|2022-09-20 10:00:00|30927.1|30907.1|30925.1|30905.1|30928.6|30908.6|30870.6|30850.6|0
1663671600000|2022-09-20 11:00:00|30924.6|30904.6|30910.1|30890.1|30959.1|30939.1|30906.6|30886.6|0
1663675200000|2022-09-20 12:00:00|30916.6|30896.6|30832.6|30812.6|30923.6|30903.6|30802.1|30782.1|0
1663678800000|2022-09-20 13:00:00|30830.1|30810.1|30646.6|30626.6|30849.1|30829.1|30615.1|30595.1|0
1663682400000|2022-09-20 14:00:00|30644.1|30624.1|30690.1|30670.1|30695.1|30675.1|30558.1|30538.1|0
1663686000000|2022-09-20 15:00:00|30693.1|30673.1|30787|30767|30803|30783|30652.1|30632.1|0
1663689600000|2022-09-20 16:00:00|30790|30770|30690|30670|30824.5|30804.5|30662.5|30642.5|0
1663693200000|2022-09-20 17:00:00|30687.5|30667.5|30490.5|30470.5|30696|30676|30476.5|30456.5|0
1663696800000|2022-09-20 18:00:00|30488.5|30468.5|30618|30598|30646.5|30626.5|30483|30463|0
1663700400000|2022-09-20 19:00:00|30614|30594|30732.4|30712.4|30811.4|30791.4|30583.5|30563.5|0
1663704000000|2022-09-20 20:00:00|30725.4|30705.4|30758.9|30738.9|30781.4|30761.4|30725.4|30705.4|0
1663707600000|2022-09-20 21:00:00|30760.2|30740.2|30752|30732|30760.4|30740.4|30748.7|30728.7|0
1663711200000|2022-09-20 22:00:00|30755.4|30735.4|30738.9|30718.9|30761.4|30741.4|30706.9|30686.9|0
1663714800000|2022-09-20 23:00:00|30738.4|30718.4|30732.4|30712.4|30746.4|30726.4|30695.9|30675.9|0
1663718400000|2022-09-21 00:00:00|30730.9|30710.9|30750.4|30730.4|30770.9|30750.9|30716.4|30696.4|0
1663722000000|2022-09-21 01:00:00|30749.4|30729.4|30714.4|30694.4|30753.9|30733.9|30700.4|30680.4|0
1663725600000|2022-09-21 02:00:00|30713.4|30693.4|30761.4|30741.4|30767.9|30747.9|30709.4|30689.4|0
1663729200000|2022-09-21 03:00:00|30762.4|30742.4|30769.9|30749.9|30770.9|30750.9|30739.4|30719.4|0
1663732800000|2022-09-21 04:00:00|30770.4|30750.4|30751.9|30731.9|30771.9|30751.9|30737.4|30717.4|0
1663736400000|2022-09-21 05:00:00|30757.4|30737.4|30716.9|30696.9|30794.4|30774.4|30697.4|30677.4|0
1663740000000|2022-09-21 06:00:00|30712.9|30692.9|30652.9|30632.9|30769.4|30749.4|30622.4|30602.4|0
1663743600000|2022-09-21 07:00:00|30653.9|30633.9|30707.4|30687.4|30754.4|30734.4|30586.9|30566.9|0
1663747200000|2022-09-21 08:00:00|30710.4|30690.4|30740.9|30720.9|30765.9|30745.9|30690.9|30670.9|0
1663750800000|2022-09-21 09:00:00|30739.9|30719.9|30815.4|30795.4|30825.4|30805.4|30720.4|30700.4|0
1663754400000|2022-09-21 10:00:00|30814.9|30794.9|30800.4|30780.4|30824.4|30804.4|30745.4|30725.4|0
1663758000000|2022-09-21 11:00:00|30800.9|30780.9|30833.9|30813.9|30857.9|30837.9|30772.9|30752.9|0
1663761600000|2022-09-21 12:00:00|30834.4|30814.4|30862.9|30842.9|30889.9|30869.9|30815.4|30795.4|0
1663765200000|2022-09-21 13:00:00|30862.4|30842.4|30890.9|30870.9|30947.9|30927.9|30802.9|30782.9|0
1663768800000|2022-09-21 14:00:00|30893.4|30873.4|30867.9|30847.9|30954.9|30934.9|30831.4|30811.4|0
1663772400000|2022-09-21 15:00:00|30869.9|30849.9|30864.4|30844.4|30887.4|30867.4|30823.9|30803.9|0
1663776000000|2022-09-21 16:00:00|30862.9|30842.9|30816.1|30796.1|30901.4|30881.4|30816.1|30796.1|0
1663779600000|2022-09-21 17:00:00|30815.1|30795.1|30888.1|30868.1|30901.1|30881.1|30787.1|30767.1|0
1663783200000|2022-09-21 18:00:00|30888.6|30868.6|30884.6|30864.6|31031.1|31011.1|30415.6|30395.6|0
1663786800000|2022-09-21 19:00:00|30894.6|30874.6|30194.7|30174.7|30928.1|30908.1|30191.2|30171.2|0
1663790400000|2022-09-21 20:00:00|30191.2|30171.2|30160.7|30140.7|30226.2|30206.2|30125.2|30105.2|0
1663794000000|2022-09-21 21:00:00|30162.2|30142.2|30158.6|30138.6|30171.5|30151.5|30152.8|30132.8|0
1663797600000|2022-09-21 22:00:00|30157.7|30137.7|30089.2|30069.2|30200.7|30180.7|30078.2|30058.2|0
1663801200000|2022-09-21 23:00:00|30088.7|30068.7|30073.2|30053.2|30103.2|30083.2|30059.2|30039.2|0
1663804800000|2022-09-22 00:00:00|30071.2|30051.2|30017.7|29997.7|30098.7|30078.7|30004.7|29984.7|0
1663808400000|2022-09-22 01:00:00|30018.2|29998.2|30043.7|30023.7|30043.7|30023.7|29971.2|29951.2|0
1663812000000|2022-09-22 02:00:00|30043.2|30023.2|30089.7|30069.7|30113.2|30093.2|30025.7|30005.7|0
1663815600000|2022-09-22 03:00:00|30088.2|30068.2|30082.2|30062.2|30101.2|30081.2|30064.7|30044.7|0
1663819200000|2022-09-22 04:00:00|30083.2|30063.2|30097.7|30077.7|30121.2|30101.2|30078.2|30058.2|0
1663822800000|2022-09-22 05:00:00|30096.7|30076.7|30111.7|30091.7|30150.2|30130.2|30093.2|30073.2|0
1663826400000|2022-09-22 06:00:00|30113.7|30093.7|30074.7|30054.7|30166.7|30146.7|30040.2|30020.2|0
1663830000000|2022-09-22 07:00:00|30076.7|30056.7|30292.2|30272.2|30307.7|30287.7|30041.2|30021.2|0
1663833600000|2022-09-22 08:00:00|30292.7|30272.7|30337.7|30317.7|30416.2|30396.2|30267.7|30247.7|0
1663837200000|2022-09-22 09:00:00|30338.2|30318.2|30243.7|30223.7|30345.7|30325.7|30212.7|30192.7|0
1663840800000|2022-09-22 10:00:00|30243.2|30223.2|30282.2|30262.2|30299.2|30279.2|30203.7|30183.7|0
1663844400000|2022-09-22 11:00:00|30277.7|30257.7|30242.2|30222.2|30299.2|30279.2|30131.2|30111.2|0
1663848000000|2022-09-22 12:00:00|30244.7|30224.7|30291.7|30271.7|30342.7|30322.7|30215.2|30195.2|0
1663851600000|2022-09-22 13:00:00|30290.7|30270.7|30046.2|30026.2|30292.7|30272.7|30012.7|29992.7|0
1663855200000|2022-09-22 14:00:00|30040.2|30020.2|30070.2|30050.2|30181.2|30161.2|29997.7|29977.7|0
1663858800000|2022-09-22 15:00:00|30068.2|30048.2|30073.7|30053.7|30142.2|30122.2|30008.2|29988.2|0
1663862400000|2022-09-22 16:00:00|30070.2|30050.2|30138.1|30118.1|30197.7|30177.7|30061.7|30041.7|0
1663866000000|2022-09-22 17:00:00|30136.1|30116.1|30181.1|30161.1|30206.1|30186.1|30062.1|30042.1|0
1663869600000|2022-09-22 18:00:00|30183.1|30163.1|30190.1|30170.1|30202.1|30182.1|30054.1|30034.1|0
1663873200000|2022-09-22 19:00:00|30191.6|30171.6|30075.8|30055.8|30309.8|30289.8|30070.8|30050.8|0
1663876800000|2022-09-22 20:00:00|30073.3|30053.3|30114.9|30094.9|30137.8|30117.8|30051.8|30031.8|0
1663880400000|2022-09-22 21:00:00|30119.3|30099.3|30136.2|30116.2|30138.8|30118.8|30104.1|30084.1|0
1663884000000|2022-09-22 22:00:00|30138.8|30118.8|30123.8|30103.8|30151.8|30131.8|30096.8|30076.8|0
1663887600000|2022-09-22 23:00:00|30124.8|30104.8|30144.8|30124.8|30154.8|30134.8|30114.3|30094.3|0
1663891200000|2022-09-23 00:00:00|30145.3|30125.3|30138.3|30118.3|30173.3|30153.3|30127.8|30107.8|0
1663894800000|2022-09-23 01:00:00|30139.8|30119.8|30145.8|30125.8|30148.8|30128.8|30106.8|30086.8|0
1663898400000|2022-09-23 02:00:00|30146.8|30126.8|30079.8|30059.8|30148.3|30128.3|30050.8|30030.8|0
1663902000000|2022-09-23 03:00:00|30080.3|30060.3|30048.3|30028.3|30099.3|30079.3|30040.3|30020.3|0
1663905600000|2022-09-23 04:00:00|30048.8|30028.8|29999.3|29979.3|30054.8|30034.8|29979.8|29959.8|0
1663909200000|2022-09-23 05:00:00|29998.8|29978.8|30046.3|30026.3|30073.8|30053.8|29998.3|29978.3|0
1663912800000|2022-09-23 06:00:00|30045.8|30025.8|30027.8|30007.8|30093.8|30073.8|30018.8|29998.8|0
1663916400000|2022-09-23 07:00:00|30030.3|30010.3|29968.3|29948.3|30030.3|30010.3|29934.3|29914.3|0
1663920000000|2022-09-23 08:00:00|29967.3|29947.3|29914.8|29894.8|30000.3|29980.3|29913.8|29893.8|0
1663923600000|2022-09-23 09:00:00|29915.3|29895.3|29863.8|29843.8|29926.3|29906.3|29798.8|29778.8|0
1663927200000|2022-09-23 10:00:00|29863.3|29843.3|29689.3|29669.3|29866.8|29846.8|29682.8|29662.8|0
1663930800000|2022-09-23 11:00:00|29686.3|29666.3|29737.3|29717.3|29744.3|29724.3|29680.3|29660.3|0
1663934400000|2022-09-23 12:00:00|29735.3|29715.3|29679.3|29659.3|29762.3|29742.3|29645.3|29625.3|0
1663938000000|2022-09-23 13:00:00|29678.8|29658.8|29675.8|29655.8|29812.3|29792.3|29666.3|29646.3|0
1663941600000|2022-09-23 14:00:00|29671.3|29651.3|29613.1|29593.1|29735.8|29715.8|29608.6|29588.6|0
1663945200000|2022-09-23 15:00:00|29610.6|29590.6|29529.1|29509.1|29697.1|29677.1|29497.6|29477.6|0
1663948800000|2022-09-23 16:00:00|29528.6|29508.6|29497.6|29477.6|29531.1|29511.1|29360.1|29340.1|0
1663952400000|2022-09-23 17:00:00|29499.1|29479.1|29474.6|29454.6|29548.6|29528.6|29429.6|29409.6|0
1663956000000|2022-09-23 18:00:00|29475.1|29455.1|29270.1|29250.1|29507.6|29487.6|29256.1|29236.1|0
1663959600000|2022-09-23 19:00:00|29265.1|29245.1|29611.9|29591.9|29628.9|29608.9|29264.6|29244.6|0
1663963200000|2022-09-23 20:00:00|29606.9|29586.9|29618.7|29598.7|29648.9|29628.9|29565.9|29545.9|0
1664002800000|2022-09-24 07:00:00|29617.5|29597.5|29618.5|29598.5|29620.4|29600.4|29615.4|29595.4|0
1664006400000|2022-09-24 08:00:00|29617.9|29597.9|29617.9|29597.9|29617.9|29597.9|29617.9|29597.9|0
1664010000000|2022-09-24 09:00:00|29616.6|29596.6|29610.2|29590.2|29616.6|29596.6|29610.2|29590.2|0
1664013600000|2022-09-24 10:00:00|29610|29590|29610|29590|29610|29590|29610|29590|0
1664017200000|2022-09-24 11:00:00|29608.7|29588.7|29608.7|29588.7|29608.7|29588.7|29608.7|29588.7|0
1664020800000|2022-09-24 12:00:00|29608.6|29588.6|29607.4|29587.4|29608.7|29588.7|29607.4|29587.4|0
1664024400000|2022-09-24 13:00:00|29608.2|29588.2|29608.3|29588.3|29608.3|29588.3|29608.2|29588.2|0
1664028000000|2022-09-24 14:00:00|29602.9|29582.9|29600.9|29580.9|29602.9|29582.9|29600.9|29580.9|0
1664031600000|2022-09-24 15:00:00|29600|29580|29607.4|29587.4|29607.4|29587.4|29600|29580|0
1664038800000|2022-09-24 17:00:00|29592.5|29572.5|29564.1|29544.1|29592.5|29572.5|29512.5|29492.5|0
1664042400000|2022-09-24 18:00:00|29563.1|29543.1|29541.9|29521.9|29563.1|29543.1|29541.7|29521.7|0
1664046000000|2022-09-24 19:00:00|29542.1|29522.1|29549|29529|29549|29529|29541.9|29521.9|0
1664049600000|2022-09-24 20:00:00|29547|29527|29578.5|29558.5|29580.6|29560.6|29547|29527|0
1664053200000|2022-09-24 21:00:00|29576.6|29556.6|29578.5|29558.5|29578.5|29558.5|29576.6|29556.6|0
1664056800000|2022-09-24 22:00:00|29577.5|29557.5|29577.5|29557.5|29578.5|29558.5|29577.5|29557.5|0
1664060400000|2022-09-24 23:00:00|29577.3|29557.3|29577.7|29557.7|29577.7|29557.7|29577.3|29557.3|0
1664064000000|2022-09-25 00:00:00|29572.8|29552.8|29572.8|29552.8|29572.8|29552.8|29572.8|29552.8|0
1664071200000|2022-09-25 02:00:00|29575.6|29555.6|29565.9|29545.9|29575.6|29555.6|29565.9|29545.9|0
1664074800000|2022-09-25 03:00:00|29568.3|29548.3|29580.3|29560.3|29580.3|29560.3|29568.3|29548.3|0
1664078400000|2022-09-25 04:00:00|29579.4|29559.4|29579.4|29559.4|29579.4|29559.4|29579.4|29559.4|0
1664082000000|2022-09-25 05:00:00|29583.8|29563.8|29583.8|29563.8|29583.8|29563.8|29583.8|29563.8|0
1664085600000|2022-09-25 06:00:00|29581.5|29561.5|29578.5|29558.5|29581.5|29561.5|29577.7|29557.7|0
1664089200000|2022-09-25 07:00:00|29593.4|29573.4|29585.2|29565.2|29593.9|29573.9|29581.3|29561.3|0
1664092800000|2022-09-25 08:00:00|29584.7|29564.7|29584.9|29564.9|29584.9|29564.9|29584.7|29564.7|0
1664096400000|2022-09-25 09:00:00|29599.8|29579.8|29594.8|29574.8|29599.8|29579.8|29594.8|29574.8|0
1664100000000|2022-09-25 10:00:00|29589.9|29569.9|29590.7|29570.7|29591.9|29571.9|29589.9|29569.9|0
1664103600000|2022-09-25 11:00:00|29591.6|29571.6|29592.5|29572.5|29592.5|29572.5|29591.6|29571.6|0
1664110800000|2022-09-25 13:00:00|29592|29572|29587.2|29567.2|29592|29572|29587.2|29567.2|0
1664114400000|2022-09-25 14:00:00|29589.5|29569.5|29589.3|29569.3|29589.5|29569.5|29589.3|29569.3|0
1664118000000|2022-09-25 15:00:00|29588.3|29568.3|29586.3|29566.3|29588.3|29568.3|29586.3|29566.3|0
1664121600000|2022-09-25 16:00:00|29585.5|29565.5|29582.4|29562.4|29585.5|29565.5|29582.4|29562.4|0
1664125200000|2022-09-25 17:00:00|29572.7|29552.7|29564.2|29544.2|29572.7|29552.7|29563|29543|0
1664128800000|2022-09-25 18:00:00|29564.4|29544.4|29555.4|29535.4|29567|29547|29554.4|29534.4|0
1664132400000|2022-09-25 19:00:00|29554.5|29534.5|29553.7|29533.7|29555|29535|29553.7|29533.7|0
1664136000000|2022-09-25 20:00:00|29542.2|29522.2|29544.4|29524.4|29546.3|29526.3|29535.4|29515.4|0
1664139600000|2022-09-25 21:00:00|29539.5|29519.5|29549.7|29529.7|29558.7|29538.7|29525|29505|0
1664143200000|2022-09-25 22:00:00|29617.7|29597.7|29609.4|29589.4|29664.9|29644.9|29466.9|29446.9|0
1664146800000|2022-09-25 23:00:00|29612.4|29592.4|29582.9|29562.9|29633.4|29613.4|29537.4|29517.4|0
1664150400000|2022-09-26 00:00:00|29578.4|29558.4|29447.9|29427.9|29634.4|29614.4|29438.9|29418.9|0
1664154000000|2022-09-26 01:00:00|29441.4|29421.4|29492.4|29472.4|29502.4|29482.4|29410.4|29390.4|0
1664157600000|2022-09-26 02:00:00|29494.9|29474.9|29486.9|29466.9|29568.9|29548.9|29485.4|29465.4|0
1664161200000|2022-09-26 03:00:00|29487.4|29467.4|29474.4|29454.4|29531.4|29511.4|29458.4|29438.4|0
1664164800000|2022-09-26 04:00:00|29472.4|29452.4|29428.4|29408.4|29494.4|29474.4|29420.4|29400.4|0
1664168400000|2022-09-26 05:00:00|29430.9|29410.9|29400.9|29380.9|29450.9|29430.9|29380.4|29360.4|0
1664172000000|2022-09-26 06:00:00|29406.4|29386.4|29402.4|29382.4|29458.4|29438.4|29377.4|29357.4|0
1664175600000|2022-09-26 07:00:00|29399.9|29379.9|29546.4|29526.4|29677.9|29657.9|29392.4|29372.4|0
1664179200000|2022-09-26 08:00:00|29544.4|29524.4|29559.9|29539.9|29605.4|29585.4|29482.4|29462.4|0
1664182800000|2022-09-26 09:00:00|29563.9|29543.9|29362.4|29342.4|29580.9|29560.9|29333.9|29313.9|0
1664186400000|2022-09-26 10:00:00|29365.4|29345.4|29398.4|29378.4|29451.4|29431.4|29319.9|29299.9|0
1664190000000|2022-09-26 11:00:00|29399.4|29379.4|29454.4|29434.4|29464.9|29444.9|29373.4|29353.4|0
1664193600000|2022-09-26 12:00:00|29456.4|29436.4|29545.9|29525.9|29568.4|29548.4|29395.4|29375.4|0
1664197200000|2022-09-26 13:00:00|29544.9|29524.9|29531.9|29511.9|29561.9|29541.9|29430.9|29410.9|0
1664200800000|2022-09-26 14:00:00|29528.9|29508.9|29569.8|29549.8|29645.3|29625.3|29424.3|29404.3|0
1664204400000|2022-09-26 15:00:00|29567.3|29547.3|29470.3|29450.3|29605.3|29585.3|29356.3|29336.3|0
1664208000000|2022-09-26 16:00:00|29473.3|29453.3|29388|29368|29473.3|29453.3|29263|29243|0
1664211600000|2022-09-26 17:00:00|29387|29367|29203|29183|29388.5|29368.5|29171|29151|0
1664215200000|2022-09-26 18:00:00|29198|29178|29349|29329|29390.5|29370.5|29194|29174|0
1664218800000|2022-09-26 19:00:00|29351.5|29331.5|29296.7|29276.7|29480.2|29460.2|29271.7|29251.7|0
1664222400000|2022-09-26 20:00:00|29294.2|29274.2|29277.7|29257.7|29319.7|29299.7|29237.7|29217.7|0
1664226000000|2022-09-26 21:00:00|29279.4|29259.4|29276.8|29256.8|29288.2|29268.2|29271.8|29251.8|0
1664229600000|2022-09-26 22:00:00|29281.7|29261.7|29314.7|29294.7|29318.7|29298.7|29252.7|29232.7|0
1664233200000|2022-09-26 23:00:00|29316.7|29296.7|29364.7|29344.7|29381.7|29361.7|29315.7|29295.7|0
1664236800000|2022-09-27 00:00:00|29365.2|29345.2|29468.7|29448.7|29485.2|29465.2|29362.7|29342.7|0
1664240400000|2022-09-27 01:00:00|29467.2|29447.2|29462.7|29442.7|29503.7|29483.7|29441.2|29421.2|0
1664244000000|2022-09-27 02:00:00|29463.7|29443.7|29457.2|29437.2|29497.7|29477.7|29446.2|29426.2|0
1664247600000|2022-09-27 03:00:00|29457.7|29437.7|29460.2|29440.2|29479.7|29459.7|29411.2|29391.2|0
1664251200000|2022-09-27 04:00:00|29460.7|29440.7|29466.2|29446.2|29479.7|29459.7|29452.2|29432.2|0
1664254800000|2022-09-27 05:00:00|29467.7|29447.7|29490.7|29470.7|29493.7|29473.7|29430.7|29410.7|0
1664258400000|2022-09-27 06:00:00|29487.2|29467.2|29516.2|29496.2|29575.7|29555.7|29473.7|29453.7|0
1664262000000|2022-09-27 07:00:00|29516.7|29496.7|29629.2|29609.2|29668.7|29648.7|29489.7|29469.7|0
1664265600000|2022-09-27 08:00:00|29628.2|29608.2|29534.7|29514.7|29639.2|29619.2|29530.7|29510.7|0
1664269200000|2022-09-27 09:00:00|29535.2|29515.2|29425.7|29405.7|29537.2|29517.2|29423.7|29403.7|0
1664272800000|2022-09-27 10:00:00|29424.7|29404.7|29555.7|29535.7|29586.2|29566.2|29424.7|29404.7|0
1664276400000|2022-09-27 11:00:00|29554.2|29534.2|29600.2|29580.2|29631.2|29611.2|29520.7|29500.7|0
1664280000000|2022-09-27 12:00:00|29599.2|29579.2|29535.7|29515.7|29641.7|29621.7|29535.7|29515.7|0
1664283600000|2022-09-27 13:00:00|29533.7|29513.7|29531.2|29511.2|29669.7|29649.7|29449.7|29429.7|0
1664287200000|2022-09-27 14:00:00|29538.2|29518.2|29534.7|29514.7|29590.7|29570.7|29352.7|29332.7|0
1664290800000|2022-09-27 15:00:00|29528.7|29508.7|29227.1|29207.1|29551.2|29531.2|29222.6|29202.6|0
1664294400000|2022-09-27 16:00:00|29226.1|29206.1|29124|29104|29232.1|29212.1|29026.1|29006.1|0
1664298000000|2022-09-27 17:00:00|29120.5|29100.5|29033|29013|29120.5|29100.5|28967|28947|0
1664301600000|2022-09-27 18:00:00|29029|29009|29214|29194|29254.5|29234.5|29015.5|28995.5|0
1664305200000|2022-09-27 19:00:00|29217.5|29197.5|29154.4|29134.4|29217.5|29197.5|29059.9|29039.9|0
1664308800000|2022-09-27 20:00:00|29152.9|29132.9|29192.9|29172.9|29200.9|29180.9|29088.4|29068.4|0
1664312400000|2022-09-27 21:00:00|29191.6|29171.6|29204.1|29184.1|29204.1|29184.1|29178.2|29158.2|0
1664316000000|2022-09-27 22:00:00|29197.9|29177.9|29203.9|29183.9|29224.9|29204.9|29159.9|29139.9|0
1664319600000|2022-09-27 23:00:00|29203.4|29183.4|29158.4|29138.4|29222.9|29202.9|29156.9|29136.9|0
1664323200000|2022-09-28 00:00:00|29158.9|29138.9|29162.9|29142.9|29240.9|29220.9|29150.4|29130.4|0
1664326800000|2022-09-28 01:00:00|29164.4|29144.4|29050.9|29030.9|29202.4|29182.4|29007.4|28987.4|0
1664330400000|2022-09-28 02:00:00|29048.9|29028.9|28935.4|28915.4|29053.4|29033.4|28895.4|28875.4|0
1664334000000|2022-09-28 03:00:00|28936.9|28916.9|29006.9|28986.9|29020.9|29000.9|28936.9|28916.9|0
1664337600000|2022-09-28 04:00:00|29006.4|28986.4|29005.9|28985.9|29056.4|29036.4|28968.4|28948.4|0
1664341200000|2022-09-28 05:00:00|29003.9|28983.9|29068.9|29048.9|29068.9|29048.9|28952.4|28932.4|0
1664344800000|2022-09-28 06:00:00|29071.4|29051.4|28964.9|28944.9|29117.4|29097.4|28957.9|28937.9|0
1664348400000|2022-09-28 07:00:00|28968.9|28948.9|29038.9|29018.9|29071.4|29051.4|28898.9|28878.9|0
1664352000000|2022-09-28 08:00:00|29041.9|29021.9|29008.4|28988.4|29055.9|29035.9|28943.9|28923.9|0
1664355600000|2022-09-28 09:00:00|29007.9|28987.9|28870.9|28850.9|29018.4|28998.4|28835.4|28815.4|0
1664359200000|2022-09-28 10:00:00|28869.4|28849.4|29111.4|29091.4|29223.4|29203.4|28851.9|28831.9|0
1664362800000|2022-09-28 11:00:00|29116.4|29096.4|29051.4|29031.4|29137.9|29117.9|28996.4|28976.4|0
1664366400000|2022-09-28 12:00:00|29050.9|29030.9|29273.9|29253.9|29354.4|29334.4|29044.9|29024.9|0
1664370000000|2022-09-28 13:00:00|29276.4|29256.4|29236.4|29216.4|29326.4|29306.4|29122.4|29102.4|0
1664373600000|2022-09-28 14:00:00|29240.9|29220.9|29417.4|29397.4|29483.9|29463.9|29145.9|29125.9|0
1664377200000|2022-09-28 15:00:00|29414.4|29394.4|29500.5|29480.5|29517.3|29497.3|29378.5|29358.5|0
1664380800000|2022-09-28 16:00:00|29508.5|29488.5|29602.5|29582.5|29641.5|29621.5|29492|29472|0
1664384400000|2022-09-28 17:00:00|29605.5|29585.5|29580.5|29560.5|29683|29663|29550|29530|0
1664388000000|2022-09-28 18:00:00|29582.5|29562.5|29621|29601|29647.5|29627.5|29550.5|29530.5|0
1664391600000|2022-09-28 19:00:00|29621.5|29601.5|29687.1|29667.1|29823.1|29803.1|29616|29596|0
1664395200000|2022-09-28 20:00:00|29694.1|29674.1|29677.1|29657.1|29717.1|29697.1|29667.6|29647.6|0
1664398800000|2022-09-28 21:00:00|29677.4|29657.4|29688.3|29668.3|29701.3|29681.3|29674.2|29654.2|0
1664402400000|2022-09-28 22:00:00|29687.1|29667.1|29652.1|29632.1|29724.1|29704.1|29634.1|29614.1|0
1664406000000|2022-09-28 23:00:00|29653.1|29633.1|29664.1|29644.1|29672.1|29652.1|29644.1|29624.1|0
1664409600000|2022-09-29 00:00:00|29667.6|29647.6|29676.1|29656.1|29721.1|29701.1|29649.6|29629.6|0
1664413200000|2022-09-29 01:00:00|29675.6|29655.6|29647.6|29627.6|29688.6|29668.6|29644.6|29624.6|0
1664416800000|2022-09-29 02:00:00|29647.1|29627.1|29625.6|29605.6|29661.6|29641.6|29600.1|29580.1|0
1664420400000|2022-09-29 03:00:00|29628.1|29608.1|29674.6|29654.6|29687.1|29667.1|29618.1|29598.1|0
1664424000000|2022-09-29 04:00:00|29676.1|29656.1|29704.6|29684.6|29722.1|29702.1|29667.1|29647.1|0
1664427600000|2022-09-29 05:00:00|29703.6|29683.6|29633.6|29613.6|29714.1|29694.1|29592.1|29572.1|0
1664431200000|2022-09-29 06:00:00|29631.6|29611.6|29534.1|29514.1|29631.6|29611.6|29456.1|29436.1|0
1664434800000|2022-09-29 07:00:00|29549.6|29529.6|29340.1|29320.1|29551.1|29531.1|29287.1|29267.1|0
1664438400000|2022-09-29 08:00:00|29340.6|29320.6|29370.6|29350.6|29412.1|29392.1|29305.6|29285.6|0
1664442000000|2022-09-29 09:00:00|29371.1|29351.1|29492.6|29472.6|29529.6|29509.6|29360.1|29340.1|0
1664445600000|2022-09-29 10:00:00|29496.1|29476.1|29472.6|29452.6|29519.1|29499.1|29420.1|29400.1|0
1664449200000|2022-09-29 11:00:00|29475.1|29455.1|29490.6|29470.6|29572.6|29552.6|29474.1|29454.1|0
1664452800000|2022-09-29 12:00:00|29491.1|29471.1|29384.1|29364.1|29510.6|29490.6|29308.1|29288.1|0
1664456400000|2022-09-29 13:00:00|29385.6|29365.6|29203.1|29183.1|29495.1|29475.1|29167.6|29147.6|0
1664460000000|2022-09-29 14:00:00|29196.6|29176.6|29181.1|29161.1|29220.6|29200.6|29047.1|29027.1|0
1664463600000|2022-09-29 15:00:00|29172.6|29152.6|29321|29301|29379.5|29359.5|29165.6|29145.6|0
1664467200000|2022-09-29 16:00:00|29319|29299|29198.1|29178.1|29353|29333|29191.1|29171.1|0
1664470800000|2022-09-29 17:00:00|29196.6|29176.6|29057.6|29037.6|29196.6|29176.6|29049.1|29029.1|0
1664474400000|2022-09-29 18:00:00|29057.1|29037.1|29021.1|29001.1|29141.6|29121.6|29003.1|28983.1|0
1664478000000|2022-09-29 19:00:00|29019.1|28999.1|29246|29226|29290.4|29270.4|29019.1|28999.1|0
1664481600000|2022-09-29 20:00:00|29245|29225|29258|29238|29304.5|29284.5|29242|29222|0
1664485200000|2022-09-29 21:00:00|29258.7|29238.7|29243.7|29223.7|29259.7|29239.7|29243.2|29223.2|0
1664488800000|2022-09-29 22:00:00|29215|29195|29294|29274|29316|29296|29215|29195|0
1664492400000|2022-09-29 23:00:00|29298.5|29278.5|29320|29300|29339.5|29319.5|29289|29269|0
1664496000000|2022-09-30 00:00:00|29321|29301|29248.5|29228.5|29331|29311|29197.5|29177.5|0
1664499600000|2022-09-30 01:00:00|29249|29229|29263.5|29243.5|29296|29276|29214|29194|0
1664503200000|2022-09-30 02:00:00|29264|29244|29206.5|29186.5|29280|29260|29154|29134|0
1664506800000|2022-09-30 03:00:00|29210|29190|29137.5|29117.5|29217|29197|29131|29111|0
1664510400000|2022-09-30 04:00:00|29135|29115|29161.5|29141.5|29179|29159|29103|29083|0
1664514000000|2022-09-30 05:00:00|29160.5|29140.5|29183.5|29163.5|29241.5|29221.5|29156|29136|0
1664517600000|2022-09-30 06:00:00|29181.5|29161.5|29275|29255|29300|29280|29181.5|29161.5|0
1664521200000|2022-09-30 07:00:00|29273|29253|29437|29417|29446|29426|29273|29253|0
1664524800000|2022-09-30 08:00:00|29441.5|29421.5|29492.5|29472.5|29505|29485|29405.5|29385.5|0
1664528400000|2022-09-30 09:00:00|29493|29473|29389|29369|29496|29476|29369.5|29349.5|0
1664532000000|2022-09-30 10:00:00|29383.5|29363.5|29354|29334|29477|29457|29334|29314|0
1664535600000|2022-09-30 11:00:00|29355.5|29335.5|29273.5|29253.5|29366|29346|29224|29204|0
1664539200000|2022-09-30 12:00:00|29274.5|29254.5|29264.5|29244.5|29357|29337|29147|29127|0
1664542800000|2022-09-30 13:00:00|29261.5|29241.5|29224.5|29204.5|29298|29278|29011|28991|0
1664546400000|2022-09-30 14:00:00|29226.5|29206.5|29244.1|29224.1|29280.6|29260.6|29073.6|29053.6|0
1664550000000|2022-09-30 15:00:00|29246.1|29226.1|29146.1|29126.1|29369.1|29349.1|29133.6|29113.6|0
1664553600000|2022-09-30 16:00:00|29143.6|29123.6|29127.8|29107.8|29169.3|29149.3|29057.6|29037.6|0
1664557200000|2022-09-30 17:00:00|29125.8|29105.8|28995.8|28975.8|29154.8|29134.8|28982.8|28962.8|0
1664560800000|2022-09-30 18:00:00|28995.3|28975.3|28879.8|28859.8|29054.8|29034.8|28864.8|28844.8|0
1664564400000|2022-09-30 19:00:00|28875.8|28855.8|28791.7|28771.7|28984.8|28964.8|28728.2|28708.2|0
1664568000000|2022-09-30 20:00:00|28746.7|28726.7|28787.7|28767.7|28836.7|28816.7|28739.2|28719.2|0
1664604000000|2022-10-01 06:00:00|28789.7|28765.7|28789.7|28765.7|28789.7|28765.7|28789.7|28765.7|0
1664607600000|2022-10-01 07:00:00|28777.7|28753.7|28772.1|28748.1|28783.7|28759.7|28764.2|28740.2|0
1664611200000|2022-10-01 08:00:00|28772.3|28748.3|28758.9|28734.9|28772.3|28748.3|28758.9|28734.9|0
1664614800000|2022-10-01 09:00:00|28770.9|28746.9|28776.8|28752.8|28783.9|28759.9|28770.9|28746.9|0
1664618400000|2022-10-01 10:00:00|28776.9|28752.9|28760.5|28736.5|28778.3|28754.3|28760.5|28736.5|0
1664622000000|2022-10-01 11:00:00|28761.4|28737.4|28760.9|28736.9|28761.4|28737.4|28748.9|28724.9|0
1664629200000|2022-10-01 13:00:00|28753.1|28729.1|28751.2|28727.2|28753.1|28729.1|28751.2|28727.2|0
1664632800000|2022-10-01 14:00:00|28750.4|28726.4|28748.8|28724.8|28750.4|28726.4|28748.8|28724.8|0
1664636400000|2022-10-01 15:00:00|28760.8|28736.8|28757.4|28733.4|28760.8|28736.8|28757.4|28733.4|0
1664640000000|2022-10-01 16:00:00|28756.7|28732.7|28748.1|28724.1|28757.6|28733.6|28748.1|28724.1|0
1664643600000|2022-10-01 17:00:00|28740.9|28716.9|28726.5|28702.5|28740.9|28716.9|28725.8|28701.8|0
1664647200000|2022-10-01 18:00:00|28725.8|28701.8|28743.6|28719.6|28749|28725|28725.4|28701.4|0
1664650800000|2022-10-01 19:00:00|28745|28721|28743.4|28719.4|28745|28721|28743.4|28719.4|0
1664654400000|2022-10-01 20:00:00|28731.8|28707.8|28729.7|28705.7|28731.8|28707.8|28724.8|28700.8|0
1664658000000|2022-10-01 21:00:00|28728.9|28704.9|28719.8|28695.8|28728.9|28704.9|28716.9|28692.9|0
1664661600000|2022-10-01 22:00:00|28721.8|28697.8|28749.2|28725.2|28749.2|28725.2|28721.8|28697.8|0
1664665200000|2022-10-01 23:00:00|28752.2|28728.2|28715.3|28691.3|28752.2|28728.2|28715|28691|0
1664668800000|2022-10-02 00:00:00|28714.4|28690.4|28721.9|28697.9|28721.9|28697.9|28714.4|28690.4|0
1664672400000|2022-10-02 01:00:00|28718.2|28694.2|28719.1|28695.1|28719.1|28695.1|28718.2|28694.2|0
1664676000000|2022-10-02 02:00:00|28719.4|28695.4|28719.4|28695.4|28719.4|28695.4|28719.4|28695.4|0
1664683200000|2022-10-02 04:00:00|28723.3|28699.3|28723.3|28699.3|28723.3|28699.3|28723.3|28699.3|0
1664686800000|2022-10-02 05:00:00|28723.1|28699.1|28722.9|28698.9|28723.9|28699.9|28722.9|28698.9|0
1664690400000|2022-10-02 06:00:00|28722.1|28698.1|28720.5|28696.5|28722.1|28698.1|28720.5|28696.5|0
1664694000000|2022-10-02 07:00:00|28713.4|28689.4|28712.8|28688.8|28714.4|28690.4|28712.8|28688.8|0
1664697600000|2022-10-02 08:00:00|28712.9|28688.9|28701.5|28677.5|28716.1|28692.1|28683.2|28659.2|0
1664701200000|2022-10-02 09:00:00|28701.9|28677.9|28708.9|28684.9|28708.9|28684.9|28701.9|28677.9|0
1664704800000|2022-10-02 10:00:00|28720.9|28696.9|28727.3|28703.3|28735.5|28711.5|28720.9|28696.9|0
1664708400000|2022-10-02 11:00:00|28721.3|28697.3|28721.1|28697.1|28721.3|28697.3|28718.3|28694.3|0
1664712000000|2022-10-02 12:00:00|28717.2|28693.2|28705.6|28681.6|28717.2|28693.2|28705.6|28681.6|0
1664715600000|2022-10-02 13:00:00|28706|28682|28710.3|28686.3|28710.3|28686.3|28706|28682|0
1664719200000|2022-10-02 14:00:00|28710.7|28686.7|28710|28686|28711|28687|28710|28686|0
1664722800000|2022-10-02 15:00:00|28711.5|28687.5|28722|28698|28726|28702|28711.5|28687.5|0
1664726400000|2022-10-02 16:00:00|28714.5|28690.5|28701.9|28677.9|28714.5|28690.5|28699.9|28675.9|0
1664730000000|2022-10-02 17:00:00|28698|28674|28707.9|28683.9|28707.9|28683.9|28694.3|28670.3|0
1664733600000|2022-10-02 18:00:00|28709.9|28685.9|28714|28690|28714|28690|28696.3|28672.3|0
1664737200000|2022-10-02 19:00:00|28714.4|28690.4|28729.4|28705.4|28733.6|28709.6|28713.3|28689.3|0
1664740800000|2022-10-02 20:00:00|28729.6|28705.6|28732|28708|28740.1|28716.1|28729.6|28705.6|0
1664744400000|2022-10-02 21:00:00|28733.6|28709.6|28737.7|28713.7|28740.5|28716.5|28730.9|28706.9|0
1664748000000|2022-10-02 22:00:00|28790.2|28766.2|28844.2|28820.2|28890.7|28866.7|28702.7|28678.7|0
1664751600000|2022-10-02 23:00:00|28844.7|28820.7|28691.2|28667.2|28860.2|28836.2|28663.2|28639.2|0
1664755200000|2022-10-03 00:00:00|28690.7|28666.7|28634.2|28610.2|28694.7|28670.7|28602.7|28578.7|0
1664758800000|2022-10-03 01:00:00|28636.2|28612.2|28838.2|28814.2|28847.2|28823.2|28635.2|28611.2|0
1664762400000|2022-10-03 02:00:00|28837.7|28813.7|28745.7|28721.7|28841.7|28817.7|28744.7|28720.7|0
1664766000000|2022-10-03 03:00:00|28746.2|28722.2|28801.7|28777.7|28835.2|28811.2|28744.7|28720.7|0
1664769600000|2022-10-03 04:00:00|28801.2|28777.2|28781.7|28757.7|28813.2|28789.2|28760.2|28736.2|0
1664773200000|2022-10-03 05:00:00|28780.2|28756.2|28849.2|28825.2|28885.2|28861.2|28737.2|28713.2|0
1664776800000|2022-10-03 06:00:00|28851.2|28827.2|28850.7|28826.7|28934.2|28910.2|28791.2|28767.2|0
1664780400000|2022-10-03 07:00:00|28854.2|28830.2|28820.2|28796.2|28893.2|28869.2|28756.7|28732.7|0
1664784000000|2022-10-03 08:00:00|28816.7|28792.7|28815.7|28791.7|28838.7|28814.7|28751.7|28727.7|0
1664787600000|2022-10-03 09:00:00|28817.2|28793.2|28851.2|28827.2|28876.2|28852.2|28735.7|28711.7|0
1664791200000|2022-10-03 10:00:00|28852.7|28828.7|28929.7|28905.7|28930.7|28906.7|28838.2|28814.2|0
1664794800000|2022-10-03 11:00:00|28927.7|28903.7|28979.7|28955.7|28979.7|28955.7|28899.7|28875.7|0
1664798400000|2022-10-03 12:00:00|28978.7|28954.7|29070.2|29046.2|29102.7|29078.7|28946.2|28922.2|0
1664802000000|2022-10-03 13:00:00|29070.7|29046.7|29035.2|29011.2|29137.7|29113.7|28970.7|28946.7|0
1664805600000|2022-10-03 14:00:00|29086.2|29062.2|29359.8|29335.8|29411.8|29387.8|29078.2|29054.2|0
1664809200000|2022-10-03 15:00:00|29360.8|29336.8|29324.8|29300.8|29443.8|29419.8|29309.8|29285.8|0
1664812800000|2022-10-03 16:00:00|29323.8|29299.8|29353.9|29329.9|29410.8|29386.8|29284.8|29260.8|0
1664816400000|2022-10-03 17:00:00|29354.4|29330.4|29442.4|29418.4|29483.4|29459.4|29342.9|29318.9|0
1664820000000|2022-10-03 18:00:00|29443.9|29419.9|29631.9|29607.9|29657.9|29633.9|29441.9|29417.9|0
1664823600000|2022-10-03 19:00:00|29634.4|29610.4|29502.7|29478.7|29639.9|29615.9|29469.2|29445.2|0
1664827200000|2022-10-03 20:00:00|29502.2|29478.2|29512.2|29488.2|29539.7|29515.7|29500.7|29476.7|0
1664830800000|2022-10-03 21:00:00|29515.4|29491.4|29530.7|29506.7|29530.7|29506.7|29510.6|29486.6|0
1664834400000|2022-10-03 22:00:00|29523.2|29499.2|29484.7|29460.7|29557.7|29533.7|29457.2|29433.2|0
1664838000000|2022-10-03 23:00:00|29483.7|29459.7|29571.2|29547.2|29572.2|29548.2|29481.2|29457.2|0
1664841600000|2022-10-04 00:00:00|29571.7|29547.7|29637.7|29613.7|29669.7|29645.7|29553.7|29529.7|0
1664845200000|2022-10-04 01:00:00|29637.2|29613.2|29592.7|29568.7|29642.7|29618.7|29592.2|29568.2|0
1664848800000|2022-10-04 02:00:00|29592.2|29568.2|29626.7|29602.7|29626.7|29602.7|29558.2|29534.2|0
1664852400000|2022-10-04 03:00:00|29626.2|29602.2|29709.2|29685.2|29715.2|29691.2|29608.2|29584.2|0
1664856000000|2022-10-04 04:00:00|29709.7|29685.7|29730.7|29706.7|29765.7|29741.7|29681.2|29657.2|0
1664859600000|2022-10-04 05:00:00|29731.2|29707.2|29747.2|29723.2|29762.2|29738.2|29708.7|29684.7|0
1664863200000|2022-10-04 06:00:00|29750.2|29726.2|29786.7|29762.7|29793.2|29769.2|29723.7|29699.7|0
1664866800000|2022-10-04 07:00:00|29788.7|29764.7|29867.7|29843.7|29886.7|29862.7|29750.7|29726.7|0
1664870400000|2022-10-04 08:00:00|29868.7|29844.7|29863.7|29839.7|29878.2|29854.2|29833.7|29809.7|0
1664874000000|2022-10-04 09:00:00|29865.2|29841.2|29880.2|29856.2|29893.7|29869.7|29784.7|29760.7|0
1664877600000|2022-10-04 10:00:00|29877.2|29853.2|29915.7|29891.7|29980.2|29956.2|29858.2|29834.2|0
1664881200000|2022-10-04 11:00:00|29913.7|29889.7|29905.7|29881.7|29913.7|29889.7|29859.2|29835.2|0
1664884800000|2022-10-04 12:00:00|29904.7|29880.7|29887.7|29863.7|29924.7|29900.7|29832.7|29808.7|0
1664888400000|2022-10-04 13:00:00|29888.2|29864.2|30190.7|30166.7|30190.7|30166.7|29835.7|29811.7|0
1664892000000|2022-10-04 14:00:00|30199.2|30175.2|30255.5|30231.5|30286.2|30262.2|30143.5|30119.5|0
1664895600000|2022-10-04 15:00:00|30257|30233|30268|30244|30305|30281|30205|30181|0
1664899200000|2022-10-04 16:00:00|30269|30245|30218.4|30194.4|30325.5|30301.5|30191.9|30167.9|0
1664902800000|2022-10-04 17:00:00|30216.4|30192.4|30205.9|30181.9|30236.4|30212.4|30072.9|30048.9|0
1664906400000|2022-10-04 18:00:00|30208.9|30184.9|30276.4|30252.4|30303.9|30279.9|30145.4|30121.4|0
1664910000000|2022-10-04 19:00:00|30278.4|30254.4|30340.8|30316.8|30340.8|30316.8|30150.4|30126.4|0
1664913600000|2022-10-04 20:00:00|30319.7|30295.7|30302.7|30278.7|30352.7|30328.7|30288.2|30264.2|0
1664917200000|2022-10-04 21:00:00|30304.1|30280.1|30297.8|30273.8|30307.3|30283.3|30293.2|30269.2|0
1664920800000|2022-10-04 22:00:00|30297.2|30273.2|30262.2|30238.2|30303.2|30279.2|30246.2|30222.2|0
1664924400000|2022-10-04 23:00:00|30256.2|30232.2|30257.2|30233.2|30267.7|30243.7|30229.7|30205.7|0
1664928000000|2022-10-05 00:00:00|30256.2|30232.2|30206.7|30182.7|30256.2|30232.2|30183.7|30159.7|0
1664931600000|2022-10-05 01:00:00|30200.7|30176.7|30167.7|30143.7|30251.2|30227.2|30146.2|30122.2|0
1664935200000|2022-10-05 02:00:00|30168.7|30144.7|30175.2|30151.2|30212.2|30188.2|30145.2|30121.2|0
1664938800000|2022-10-05 03:00:00|30174.2|30150.2|30187.7|30163.7|30194.7|30170.7|30167.2|30143.2|0
1664942400000|2022-10-05 04:00:00|30187.2|30163.2|30171.7|30147.7|30188.7|30164.7|30163.2|30139.2|0
1664946000000|2022-10-05 05:00:00|30170.7|30146.7|30204.7|30180.7|30209.7|30185.7|30170.7|30146.7|0
1664949600000|2022-10-05 06:00:00|30205.2|30181.2|30180.2|30156.2|30215.7|30191.7|30170.7|30146.7|0
1664953200000|2022-10-05 07:00:00|30181.2|30157.2|30118.7|30094.7|30199.2|30175.2|30114.2|30090.2|0
1664956800000|2022-10-05 08:00:00|30119.7|30095.7|30095.7|30071.7|30135.2|30111.2|30029.2|30005.2|0
1664960400000|2022-10-05 09:00:00|30094.7|30070.7|30022.7|29998.7|30102.2|30078.2|30002.2|29978.2|0
1664964000000|2022-10-05 10:00:00|30023.2|29999.2|30115.7|30091.7|30115.7|30091.7|30010.7|29986.7|0
1664967600000|2022-10-05 11:00:00|30114.7|30090.7|30056.2|30032.2|30114.7|30090.7|30032.2|30008.2|0
1664971200000|2022-10-05 12:00:00|30055.2|30031.2|30023.2|29999.2|30075.7|30051.7|30001.2|29977.2|0
1664974800000|2022-10-05 13:00:00|30022.7|29998.7|30102.7|30078.7|30143.2|30119.2|29957.2|29933.2|0
1664978400000|2022-10-05 14:00:00|30070.7|30046.7|29905.7|29881.7|30105.2|30081.2|29889.7|29865.7|0
1664982000000|2022-10-05 15:00:00|29904.7|29880.7|30020.7|29996.7|30068.7|30044.7|29897.2|29873.2|0
1664985600000|2022-10-05 16:00:00|30024.2|30000.2|30188.7|30164.7|30248.7|30224.7|29968.2|29944.2|0
1664989200000|2022-10-05 17:00:00|30190.7|30166.7|30216.8|30192.8|30358.7|30334.7|30180.7|30156.7|0
1664992800000|2022-10-05 18:00:00|30220.8|30196.8|30343.8|30319.8|30352.8|30328.8|30207.8|30183.8|0
1664996400000|2022-10-05 19:00:00|30345.3|30321.3|30291|30267|30468.8|30444.8|30242.5|30218.5|0
1665000000000|2022-10-05 20:00:00|30297.7|30273.7|30283.6|30259.6|30340.7|30316.7|30281.7|30257.7|0
1665003600000|2022-10-05 21:00:00|30283.3|30259.3|30267.1|30243.1|30285.1|30261.1|30253.7|30229.7|0
1665007200000|2022-10-05 22:00:00|30272.2|30248.2|30307.7|30283.7|30315.2|30291.2|30256.7|30232.7|0
1665010800000|2022-10-05 23:00:00|30309.7|30285.7|30374.2|30350.2|30389.2|30365.2|30289.2|30265.2|0
1665014400000|2022-10-06 00:00:00|30377.7|30353.7|30401.2|30377.2|30437.2|30413.2|30357.2|30333.2|0
1665018000000|2022-10-06 01:00:00|30401.7|30377.7|30385.2|30361.2|30419.7|30395.7|30338.7|30314.7|0
1665021600000|2022-10-06 02:00:00|30382.2|30358.2|30394.7|30370.7|30410.2|30386.2|30365.7|30341.7|0
1665025200000|2022-10-06 03:00:00|30395.2|30371.2|30392.2|30368.2|30434.7|30410.7|30381.7|30357.7|0
1665028800000|2022-10-06 04:00:00|30391.7|30367.7|30405.7|30381.7|30405.7|30381.7|30369.7|30345.7|0
1665032400000|2022-10-06 05:00:00|30407.2|30383.2|30412.7|30388.7|30428.2|30404.2|30389.7|30365.7|0
1665036000000|2022-10-06 06:00:00|30412.2|30388.2|30250.2|30226.2|30412.2|30388.2|30244.7|30220.7|0
1665039600000|2022-10-06 07:00:00|30250.7|30226.7|30248.7|30224.7|30323.2|30299.2|30199.7|30175.7|0
1665043200000|2022-10-06 08:00:00|30237.2|30213.2|30175.2|30151.2|30289.2|30265.2|30155.7|30131.7|0
1665046800000|2022-10-06 09:00:00|30174.7|30150.7|30092.2|30068.2|30186.2|30162.2|30087.2|30063.2|0
1665050400000|2022-10-06 10:00:00|30091.7|30067.7|30081.7|30057.7|30109.2|30085.2|30057.7|30033.7|0
1665054000000|2022-10-06 11:00:00|30084.7|30060.7|30124.2|30100.2|30154.7|30130.7|30080.2|30056.2|0
1665057600000|2022-10-06 12:00:00|30120.7|30096.7|30205.7|30181.7|30271.7|30247.7|30094.2|30070.2|0
1665061200000|2022-10-06 13:00:00|30203.2|30179.2|30155.7|30131.7|30330.2|30306.2|30115.2|30091.2|0
1665064800000|2022-10-06 14:00:00|30150.2|30126.2|30203.2|30179.2|30206.2|30182.2|29989.2|29965.2|0
1665068400000|2022-10-06 15:00:00|30201.2|30177.2|30074.7|30050.7|30233.2|30209.2|30065.2|30041.2|0
1665072000000|2022-10-06 16:00:00|30072.2|30048.2|30114|30090|30185.5|30161.5|30021.2|29997.2|0
1665075600000|2022-10-06 17:00:00|30114.5|30090.5|30078.5|30054.5|30146|30122|30050.5|30026.5|0
1665079200000|2022-10-06 18:00:00|30081.5|30057.5|29922.5|29898.5|30081.5|30057.5|29877|29853|0
1665082800000|2022-10-06 19:00:00|29916|29892|29945.1|29921.1|30022.1|29998.1|29869|29845|0
1665086400000|2022-10-06 20:00:00|29942.1|29918.1|29932.6|29908.6|29969.1|29945.1|29918.1|29894.1|0
1665090000000|2022-10-06 21:00:00|29932.7|29908.7|29933.4|29909.4|29937.4|29913.4|29926.2|29902.2|0
1665093600000|2022-10-06 22:00:00|29884.1|29860.1|29896.6|29872.6|29935.6|29911.6|29871.6|29847.6|0
1665097200000|2022-10-06 23:00:00|29894.1|29870.1|29887.1|29863.1|29949.6|29925.6|29875.6|29851.6|0
1665100800000|2022-10-07 00:00:00|29888.6|29864.6|29919.1|29895.1|29945.1|29921.1|29882.6|29858.6|0
1665104400000|2022-10-07 01:00:00|29919.6|29895.6|29948.1|29924.1|29959.1|29935.1|29905.1|29881.1|0
1665108000000|2022-10-07 02:00:00|29949.1|29925.1|29970.1|29946.1|29992.1|29968.1|29934.6|29910.6|0
1665111600000|2022-10-07 03:00:00|29972.6|29948.6|29924.6|29900.6|29980.1|29956.1|29916.1|29892.1|0
1665115200000|2022-10-07 04:00:00|29925.1|29901.1|29888.1|29864.1|29936.1|29912.1|29882.6|29858.6|0
1665118800000|2022-10-07 05:00:00|29887.1|29863.1|29906.1|29882.1|29924.1|29900.1|29871.6|29847.6|0
1665122400000|2022-10-07 06:00:00|29907.1|29883.1|29835.6|29811.6|29922.1|29898.1|29794.1|29770.1|0
1665126000000|2022-10-07 07:00:00|29839.6|29815.6|29899.6|29875.6|29956.6|29932.6|29820.1|29796.1|0
1665129600000|2022-10-07 08:00:00|29900.6|29876.6|29954.6|29930.6|29958.1|29934.1|29871.6|29847.6|0
1665133200000|2022-10-07 09:00:00|29954.1|29930.1|30007.1|29983.1|30021.1|29997.1|29945.6|29921.6|0
1665136800000|2022-10-07 10:00:00|30012.1|29988.1|29984.1|29960.1|30012.6|29988.6|29946.1|29922.1|0
1665140400000|2022-10-07 11:00:00|29982.6|29958.6|29992.1|29968.1|30013.6|29989.6|29965.1|29941.1|0
1665144000000|2022-10-07 12:00:00|29991.1|29967.1|29702.6|29678.6|30070.6|30046.6|29606.1|29582.1|0
1665147600000|2022-10-07 13:00:00|29699.6|29675.6|29458.6|29434.6|29757.6|29733.6|29448.6|29424.6|0
1665151200000|2022-10-07 14:00:00|29452.6|29428.6|29528|29504|29585.5|29561.5|29404.6|29380.6|0
1665154800000|2022-10-07 15:00:00|29529.5|29505.5|29461.5|29437.5|29570.5|29546.5|29426.5|29402.5|0
1665158400000|2022-10-07 16:00:00|29459.5|29435.5|29367.6|29343.6|29513|29489|29339.1|29315.1|0
1665162000000|2022-10-07 17:00:00|29366.1|29342.1|29344.1|29320.1|29407.6|29383.6|29324.1|29300.1|0
1665165600000|2022-10-07 18:00:00|29341.6|29317.6|29278.1|29254.1|29369.1|29345.1|29235.1|29211.1|0
1665169200000|2022-10-07 19:00:00|29276.6|29252.6|29312.7|29288.7|29341.7|29317.7|29153.7|29129.7|0
1665172800000|2022-10-07 20:00:00|29304.2|29280.2|29308.2|29284.2|29322.7|29298.7|29274.7|29250.7|0
1665208800000|2022-10-08 06:00:00|29252.2|29228.2|29253.2|29229.2|29253.2|29229.2|29252.2|29228.2|0
1665212400000|2022-10-08 07:00:00|29241.6|29217.6|29204.9|29180.9|29250.9|29226.9|29200.8|29176.8|0
1665216000000|2022-10-08 08:00:00|29215.8|29191.8|29217.3|29193.3|29219.5|29195.5|29214.8|29190.8|0
1665219600000|2022-10-08 09:00:00|29234.8|29210.8|29241.8|29217.8|29244.2|29220.2|29234.8|29210.8|0
1665223200000|2022-10-08 10:00:00|29238.8|29214.8|29237.6|29213.6|29238.8|29214.8|29236.7|29212.7|0
1665226800000|2022-10-08 11:00:00|29235.5|29211.5|29235|29211|29235.5|29211.5|29234.7|29210.7|0
1665230400000|2022-10-08 12:00:00|29232.8|29208.8|29240.8|29216.8|29240.8|29216.8|29232.8|29208.8|0
1665234000000|2022-10-08 13:00:00|29242.3|29218.3|29239.6|29215.6|29242.3|29218.3|29239.6|29215.6|0
1665237600000|2022-10-08 14:00:00|29223.6|29199.6|29223.2|29199.2|29223.6|29199.6|29220.1|29196.1|0
1665241200000|2022-10-08 15:00:00|29211.4|29187.4|29209.4|29185.4|29211.4|29187.4|29209.4|29185.4|0
1665244800000|2022-10-08 16:00:00|29210.5|29186.5|29236.5|29212.5|29236.5|29212.5|29210.5|29186.5|0
1665248400000|2022-10-08 17:00:00|29235.9|29211.9|29232.6|29208.6|29236.1|29212.1|29232.6|29208.6|0
1665252000000|2022-10-08 18:00:00|29232|29208|29221|29197|29232|29208|29221|29197|0
1665255600000|2022-10-08 19:00:00|29222.1|29198.1|29222.1|29198.1|29222.1|29198.1|29222.1|29198.1|0
1665259200000|2022-10-08 20:00:00|29223.3|29199.3|29231.1|29207.1|29231.1|29207.1|29223.3|29199.3|0
1665262800000|2022-10-08 21:00:00|29231.3|29207.3|29217.4|29193.4|29231.3|29207.3|29217.4|29193.4|0
1665266400000|2022-10-08 22:00:00|29218.7|29194.7|29220.4|29196.4|29220.4|29196.4|29218.7|29194.7|0
1665270000000|2022-10-08 23:00:00|29220.1|29196.1|29214.7|29190.7|29220.1|29196.1|29214.7|29190.7|0
1665277200000|2022-10-09 01:00:00|29203.1|29179.1|29204.5|29180.5|29204.5|29180.5|29203.1|29179.1|0
1665280800000|2022-10-09 02:00:00|29204|29180|29202.5|29178.5|29216.6|29192.6|29202.5|29178.5|0
1665284400000|2022-10-09 03:00:00|29205.9|29181.9|29153.5|29129.5|29205.9|29181.9|29151.7|29127.7|0
1665288000000|2022-10-09 04:00:00|29153.8|29129.8|29168.8|29144.8|29168.8|29144.8|29153.8|29129.8|0
1665291600000|2022-10-09 05:00:00|29169.2|29145.2|29174.9|29150.9|29174.9|29150.9|29169.2|29145.2|0
1665295200000|2022-10-09 06:00:00|29175.1|29151.1|29176.6|29152.6|29176.6|29152.6|29169.7|29145.7|0
1665298800000|2022-10-09 07:00:00|29178.9|29154.9|29173.4|29149.4|29189.1|29165.1|29173.2|29149.2|0
1665302400000|2022-10-09 08:00:00|29174|29150|29180.2|29156.2|29185.4|29161.4|29173.8|29149.8|0
1665309600000|2022-10-09 10:00:00|29180.8|29156.8|29178.8|29154.8|29180.8|29156.8|29178.5|29154.5|0
1665313200000|2022-10-09 11:00:00|29179|29155|29180.9|29156.9|29180.9|29156.9|29173.8|29149.8|0
1665316800000|2022-10-09 12:00:00|29180.5|29156.5|29181.6|29157.6|29181.6|29157.6|29180.5|29156.5|0
1665320400000|2022-10-09 13:00:00|29182.8|29158.8|29178.5|29154.5|29182.8|29158.8|29177.2|29153.2|0
1665324000000|2022-10-09 14:00:00|29189.3|29165.3|29193|29169|29193|29169|29189.3|29165.3|0
1665327600000|2022-10-09 15:00:00|29190|29166|29156|29132|29190|29166|29156|29132|0
1665331200000|2022-10-09 16:00:00|29157.4|29133.4|29172|29148|29172|29148|29157.4|29133.4|0
1665334800000|2022-10-09 17:00:00|29179|29155|29188|29164|29188|29164|29179|29155|0
1665338400000|2022-10-09 18:00:00|29199.7|29175.7|29199.5|29175.5|29220.7|29196.7|29199.5|29175.5|0
1665342000000|2022-10-09 19:00:00|29200.6|29176.6|29198.8|29174.8|29200.6|29176.6|29198|29174|0
1665345600000|2022-10-09 20:00:00|29199.4|29175.4|29209.3|29185.3|29211.6|29187.6|29199.4|29175.4|0
1665349200000|2022-10-09 21:00:00|29209.5|29185.5|29209.5|29185.5|29209.5|29185.5|29209.3|29185.3|0
1665352800000|2022-10-09 22:00:00|29308.8|29284.8|29108.7|29084.7|29308.8|29284.8|29095.2|29071.2|0
1665356400000|2022-10-09 23:00:00|29108.2|29084.2|29186.2|29162.2|29208.2|29184.2|29076.7|29052.7|0
1665360000000|2022-10-10 00:00:00|29187.2|29163.2|29193.2|29169.2|29225.2|29201.2|29133.7|29109.7|0
1665363600000|2022-10-10 01:00:00|29198.2|29174.2|29230.7|29206.7|29256.7|29232.7|29166.7|29142.7|0
1665367200000|2022-10-10 02:00:00|29231.2|29207.2|29228.2|29204.2|29235.7|29211.7|29200.2|29176.2|0
1665370800000|2022-10-10 03:00:00|29228.7|29204.7|29198.2|29174.2|29237.2|29213.2|29178.2|29154.2|0
1665374400000|2022-10-10 04:00:00|29197.7|29173.7|29232.2|29208.2|29242.7|29218.7|29190.7|29166.7|0
1665378000000|2022-10-10 05:00:00|29231.7|29207.7|29165.2|29141.2|29245.7|29221.7|29162.2|29138.2|0
1665381600000|2022-10-10 06:00:00|29170.2|29146.2|29158.7|29134.7|29231.7|29207.7|29136.7|29112.7|0
1665385200000|2022-10-10 07:00:00|29163.2|29139.2|29211.2|29187.2|29288.2|29264.2|29161.2|29137.2|0
1665388800000|2022-10-10 08:00:00|29210.2|29186.2|29174.2|29150.2|29225.7|29201.7|29129.7|29105.7|0
1665392400000|2022-10-10 09:00:00|29174.7|29150.7|29307.2|29283.2|29311.2|29287.2|29174.2|29150.2|0
1665396000000|2022-10-10 10:00:00|29306.7|29282.7|29244.2|29220.2|29312.7|29288.7|29235.2|29211.2|0
1665399600000|2022-10-10 11:00:00|29245.7|29221.7|29290.7|29266.7|29315.7|29291.7|29245.7|29221.7|0
1665403200000|2022-10-10 12:00:00|29291.7|29267.7|29426.7|29402.7|29429.2|29405.2|29275.2|29251.2|0
1665406800000|2022-10-10 13:00:00|29428.7|29404.7|29322.7|29298.7|29499.7|29475.7|29318.7|29294.7|0
1665410400000|2022-10-10 14:00:00|29323.7|29299.7|29243.7|29219.7|29432.2|29408.2|29203.7|29179.7|0
1665414000000|2022-10-10 15:00:00|29238.2|29214.2|29254.2|29230.2|29302.7|29278.7|29173.2|29149.2|0
1665417600000|2022-10-10 16:00:00|29252.7|29228.7|29069.2|29045.2|29281.7|29257.7|29063.2|29039.2|0
1665421200000|2022-10-10 17:00:00|29065.7|29041.7|29310.7|29286.7|29361.2|29337.2|29024.2|29000.2|0
1665424800000|2022-10-10 18:00:00|29314.7|29290.7|29261.2|29237.2|29339.2|29315.2|29205.7|29181.7|0
1665428400000|2022-10-10 19:00:00|29258.7|29234.7|29216.7|29192.7|29366.2|29342.2|29215.7|29191.7|0
1665432000000|2022-10-10 20:00:00|29213.7|29189.7|29239.2|29215.2|29249.2|29225.2|29213.7|29189.7|0
1665435600000|2022-10-10 21:00:00|29237.7|29213.7|29215.2|29191.2|29243.2|29219.2|29209.9|29185.9|0
1665439200000|2022-10-10 22:00:00|29233.7|29209.7|29243.7|29219.7|29256.2|29232.2|29211.7|29187.7|0
1665442800000|2022-10-10 23:00:00|29249.7|29225.7|29267.7|29243.7|29289.2|29265.2|29246.2|29222.2|0
1665446400000|2022-10-11 00:00:00|29262.2|29238.2|29260.7|29236.7|29272.2|29248.2|29174.7|29150.7|0
1665450000000|2022-10-11 01:00:00|29258.7|29234.7|29144.2|29120.2|29294.7|29270.7|29126.2|29102.2|0
1665453600000|2022-10-11 02:00:00|29143.2|29119.2|29079.7|29055.7|29159.2|29135.2|29064.7|29040.7|0
1665457200000|2022-10-11 03:00:00|29081.2|29057.2|29075.2|29051.2|29118.2|29094.2|29067.2|29043.2|0
1665460800000|2022-10-11 04:00:00|29074.7|29050.7|29058.2|29034.2|29095.7|29071.7|29038.7|29014.7|0
1665464400000|2022-10-11 05:00:00|29053.7|29029.7|29069.7|29045.7|29092.2|29068.2|29041.7|29017.7|0
1665468000000|2022-10-11 06:00:00|29068.7|29044.7|29002.2|28978.2|29142.7|29118.7|28987.7|28963.7|0
1665471600000|2022-10-11 07:00:00|29001.7|28977.7|29006.2|28982.2|29114.2|29090.2|28914.7|28890.7|0
1665475200000|2022-10-11 08:00:00|29006.7|28982.7|28982.2|28958.2|29102.7|29078.7|28952.7|28928.7|0
1665478800000|2022-10-11 09:00:00|28983.2|28959.2|28981.2|28957.2|29030.7|29006.7|28958.2|28934.2|0
1665482400000|2022-10-11 10:00:00|28980.2|28956.2|29055.2|29031.2|29055.7|29031.7|28931.7|28907.7|0
1665486000000|2022-10-11 11:00:00|29052.2|29028.2|29143.2|29119.2|29143.7|29119.7|29052.2|29028.2|0
1665489600000|2022-10-11 12:00:00|29141.7|29117.7|29182.7|29158.7|29275.2|29251.2|29127.2|29103.2|0
1665493200000|2022-10-11 13:00:00|29181.7|29157.7|29138.7|29114.7|29211.2|29187.2|29089.7|29065.7|0
1665496800000|2022-10-11 14:00:00|29138.2|29114.2|29250.1|29226.1|29318.6|29294.6|29080.7|29056.7|0
1665500400000|2022-10-11 15:00:00|29248.6|29224.6|29473.1|29449.1|29527.1|29503.1|29242.6|29218.6|0
1665504000000|2022-10-11 16:00:00|29474.6|29450.6|29572.5|29548.5|29624.5|29600.5|29382.6|29358.6|0
1665507600000|2022-10-11 17:00:00|29575|29551|29572.5|29548.5|29593.5|29569.5|29494|29470|0
1665511200000|2022-10-11 18:00:00|29574|29550|29220.5|29196.5|29584|29560|29213|29189|0
1665514800000|2022-10-11 19:00:00|29213|29189|29238.5|29214.5|29285.5|29261.5|29106|29082|0
1665518400000|2022-10-11 20:00:00|29240.5|29216.5|29288.9|29264.9|29294|29270|29222.5|29198.5|0
1665522000000|2022-10-11 21:00:00|29292|29268|29282.3|29258.3|29294.3|29270.3|29273.9|29249.9|0
1665525600000|2022-10-11 22:00:00|29282.5|29258.5|29270|29246|29289|29265|29245.5|29221.5|0
1665529200000|2022-10-11 23:00:00|29273.5|29249.5|29274|29250|29289.5|29265.5|29243.5|29219.5|0
1665532800000|2022-10-12 00:00:00|29274.5|29250.5|29325|29301|29350.5|29326.5|29213.5|29189.5|0
1665536400000|2022-10-12 01:00:00|29327|29303|29260|29236|29336.5|29312.5|29219.5|29195.5|0
1665540000000|2022-10-12 02:00:00|29256|29232|29296|29272|29301|29277|29224.5|29200.5|0
1665543600000|2022-10-12 03:00:00|29296.5|29272.5|29279|29255|29309|29285|29261.5|29237.5|0
1665547200000|2022-10-12 04:00:00|29279.5|29255.5|29363.5|29339.5|29405|29381|29267|29243|0
1665550800000|2022-10-12 05:00:00|29364|29340|29386|29362|29405.5|29381.5|29319.5|29295.5|0
1665554400000|2022-10-12 06:00:00|29390.5|29366.5|29409|29385|29489|29465|29358|29334|0
1665558000000|2022-10-12 07:00:00|29412|29388|29304|29280|29425|29401|29266|29242|0
1665561600000|2022-10-12 08:00:00|29306|29282|29359.5|29335.5|29399|29375|29292.5|29268.5|0
1665565200000|2022-10-12 09:00:00|29358.5|29334.5|29421.5|29397.5|29472|29448|29332.5|29308.5|0
1665568800000|2022-10-12 10:00:00|29423|29399|29360.5|29336.5|29453.5|29429.5|29306|29282|0
1665572400000|2022-10-12 11:00:00|29359|29335|29366|29342|29427.5|29403.5|29347|29323|0
1665576000000|2022-10-12 12:00:00|29371|29347|29265.5|29241.5|29449.5|29425.5|29231|29207|0
1665579600000|2022-10-12 13:00:00|29266|29242|29373.5|29349.5|29399.5|29375.5|29145|29121|0
1665583200000|2022-10-12 14:00:00|29377.5|29353.5|29357.6|29333.6|29451.5|29427.5|29281|29257|0
1665586800000|2022-10-12 15:00:00|29360.1|29336.1|29415.1|29391.1|29441.1|29417.1|29349.1|29325.1|0
1665590400000|2022-10-12 16:00:00|29420.6|29396.6|29374.4|29350.4|29469.6|29445.6|29301.9|29277.9|0
1665594000000|2022-10-12 17:00:00|29373.9|29349.9|29301.9|29277.9|29387.9|29363.9|29268.9|29244.9|0
1665597600000|2022-10-12 18:00:00|29302.4|29278.4|29314.9|29290.9|29434.9|29410.9|29266.9|29242.9|0
1665601200000|2022-10-12 19:00:00|29311.9|29287.9|29229.5|29205.5|29354.5|29330.5|29226.5|29202.5|0
1665604800000|2022-10-12 20:00:00|29225|29201|29267.9|29243.9|29271.5|29247.5|29225|29201|0
1665608400000|2022-10-12 21:00:00|29268.8|29244.8|29284|29260|29286.1|29262.1|29262.9|29238.9|0
1665612000000|2022-10-12 22:00:00|29286|29262|29277.5|29253.5|29303.5|29279.5|29271.5|29247.5|0
1665615600000|2022-10-12 23:00:00|29273.5|29249.5|29302.5|29278.5|29316.5|29292.5|29265.5|29241.5|0
1665619200000|2022-10-13 00:00:00|29294.5|29270.5|29326|29302|29334.5|29310.5|29273|29249|0
1665622800000|2022-10-13 01:00:00|29326.5|29302.5|29288|29264|29336|29312|29281|29257|0
1665626400000|2022-10-13 02:00:00|29287.5|29263.5|29272|29248|29291.5|29267.5|29243.5|29219.5|0
1665630000000|2022-10-13 03:00:00|29273|29249|29265|29241|29284|29260|29265|29241|0
1665633600000|2022-10-13 04:00:00|29265.5|29241.5|29254|29230|29274|29250|29249.5|29225.5|0
1665637200000|2022-10-13 05:00:00|29253.5|29229.5|29232.5|29208.5|29296|29272|29225|29201|0
1665640800000|2022-10-13 06:00:00|29230|29206|29231.5|29207.5|29257.5|29233.5|29211|29187|0
1665644400000|2022-10-13 07:00:00|29227|29203|29286.5|29262.5|29313|29289|29179.5|29155.5|0
1665648000000|2022-10-13 08:00:00|29289.5|29265.5|29351.5|29327.5|29360|29336|29260.5|29236.5|0
1665651600000|2022-10-13 09:00:00|29348.5|29324.5|29358.5|29334.5|29405|29381|29347|29323|0
1665655200000|2022-10-13 10:00:00|29359|29335|29372|29348|29391.5|29367.5|29338|29314|0
1665658800000|2022-10-13 11:00:00|29373|29349|29505.5|29481.5|29582|29558|29365.5|29341.5|0
1665662400000|2022-10-13 12:00:00|29507.5|29483.5|28778.5|28754.5|29614.5|29590.5|28692.5|28668.5|0
1665666000000|2022-10-13 13:00:00|28775.5|28751.5|28952|28928|28984.5|28960.5|28641|28617|0
1665669600000|2022-10-13 14:00:00|28950|28926|29119|29095|29187|29163|28906|28882|0
1665673200000|2022-10-13 15:00:00|29116|29092|29774|29750|29943|29919|29103|29079|0
1665676800000|2022-10-13 16:00:00|29780|29756|29866.5|29842.5|29919|29895|29698.5|29674.5|0
1665680400000|2022-10-13 17:00:00|29867|29843|30044.5|30020.5|30095.5|30071.5|29852|29828|0
1665684000000|2022-10-13 18:00:00|30040|30016|30145.5|30121.5|30170.5|30146.5|29934.9|29910.9|0
1665687600000|2022-10-13 19:00:00|30147|30123|30067|30043|30180.5|30156.5|30009|29985|0
1665691200000|2022-10-13 20:00:00|30053.5|30029.5|30057|30033|30096|30072|30037|30013|0
1665694800000|2022-10-13 21:00:00|30057.6|30033.6|30060.3|30036.3|30065.9|30041.9|30044.2|30020.2|0
1665698400000|2022-10-13 22:00:00|30058|30034|30078.5|30054.5|30098.5|30074.5|30045|30021|0
1665702000000|2022-10-13 23:00:00|30079|30055|30062|30038|30088|30064|30053|30029|0
1665705600000|2022-10-14 00:00:00|30046|30022|30062|30038|30080.5|30056.5|29998.5|29974.5|0
1665709200000|2022-10-14 01:00:00|30059.5|30035.5|30219.5|30195.5|30231.5|30207.5|30046|30022|0
1665712800000|2022-10-14 02:00:00|30216|30192|30215|30191|30272|30248|30196|30172|0
1665716400000|2022-10-14 03:00:00|30218|30194|30264|30240|30299.5|30275.5|30208.5|30184.5|0
1665720000000|2022-10-14 04:00:00|30266|30242|30229.5|30205.5|30272|30248|30223|30199|0
1665723600000|2022-10-14 05:00:00|30225|30201|30230|30206|30258|30234|30209|30185|0
1665727200000|2022-10-14 06:00:00|30222|30198|30225|30201|30284|30260|30190|30166|0
1665730800000|2022-10-14 07:00:00|30228|30204|30124.5|30100.5|30232.5|30208.5|30060|30036|0
1665734400000|2022-10-14 08:00:00|30124|30100|29966|29942|30124|30100|29951.5|29927.5|0
1665738000000|2022-10-14 09:00:00|29967|29943|30040|30016|30045.5|30021.5|29918|29894|0
1665741600000|2022-10-14 10:00:00|30047|30023|30224|30200|30249.5|30225.5|30029|30005|0
1665745200000|2022-10-14 11:00:00|30226.5|30202.5|30042|30018|30270|30246|30039.5|30015.5|0
1665748800000|2022-10-14 12:00:00|30041|30017|30379|30355|30445.5|30421.5|30035.5|30011.5|0
1665752400000|2022-10-14 13:00:00|30380.5|30356.5|30244.5|30220.5|30439|30415|30158|30134|0
1665756000000|2022-10-14 14:00:00|30191.5|30167.5|29929.6|29905.6|30198.5|30174.5|29779.1|29755.1|0
1665759600000|2022-10-14 15:00:00|29933.6|29909.6|29796.1|29772.1|30036.1|30012.1|29762.6|29738.6|0
1665763200000|2022-10-14 16:00:00|29787.1|29763.1|29767.2|29743.2|29900.6|29876.6|29702.1|29678.1|0
1665766800000|2022-10-14 17:00:00|29768.2|29744.2|29816.2|29792.2|29832.2|29808.2|29695.7|29671.7|0
1665770400000|2022-10-14 18:00:00|29814.7|29790.7|29690.2|29666.2|29814.7|29790.7|29623.7|29599.7|0
1665774000000|2022-10-14 19:00:00|29688.7|29664.7|29695.5|29671.5|29821.5|29797.5|29628.7|29604.7|0
1665777600000|2022-10-14 20:00:00|29696.5|29672.5|29668.4|29644.4|29702.5|29678.5|29662.5|29638.5|0
1665813600000|2022-10-15 06:00:00|29669.4|29645.4|29665.4|29649.4|29669.4|29649.4|29665.4|29645.4|0
1665817200000|2022-10-15 07:00:00|29668.4|29644.4|29641.6|29617.6|29668.4|29644.4|29639.6|29615.6|0
1665820800000|2022-10-15 08:00:00|29640.5|29616.5|29652.5|29628.5|29652.5|29628.5|29640.5|29616.5|0
1665824400000|2022-10-15 09:00:00|29648.2|29624.2|29644.5|29620.5|29648.2|29624.2|29633.4|29609.4|0
1665828000000|2022-10-15 10:00:00|29642.1|29618.1|29639|29615|29642.1|29618.1|29639|29615|0
1665838800000|2022-10-15 13:00:00|29643.3|29619.3|29642.1|29618.1|29643.3|29619.3|29642.1|29618.1|0
1665842400000|2022-10-15 14:00:00|29640.1|29616.1|29634.8|29610.8|29640.1|29616.1|29632.8|29608.8|0
1665853200000|2022-10-15 17:00:00|29637.8|29613.8|29633.8|29609.8|29637.8|29613.8|29633.8|29609.8|0
1665856800000|2022-10-15 18:00:00|29635.8|29611.8|29636.6|29612.6|29637.9|29613.9|29588|29564|0
1665860400000|2022-10-15 19:00:00|29626.5|29602.5|29617.6|29593.6|29627.7|29603.7|29617.6|29593.6|0
1665864000000|2022-10-15 20:00:00|29629.6|29605.6|29619.9|29595.9|29631.6|29607.6|29619.9|29595.9|0
1665867600000|2022-10-15 21:00:00|29631.9|29607.9|29673|29649|29673|29649|29631.9|29607.9|0
1665871200000|2022-10-15 22:00:00|29672.5|29648.5|29680.4|29656.4|29680.4|29656.4|29660.7|29636.7|0
1665874800000|2022-10-15 23:00:00|29682.4|29658.4|29681.3|29657.3|29682.4|29658.4|29681.3|29657.3|0
1665878400000|2022-10-16 00:00:00|29680.1|29656.1|29676.6|29652.6|29680.1|29656.1|29676.6|29652.6|0
1665885600000|2022-10-16 02:00:00|29674.6|29650.6|29674.6|29650.6|29674.6|29650.6|29674.6|29650.6|0
1665892800000|2022-10-16 04:00:00|29673.5|29649.5|29673.5|29649.5|29673.5|29649.5|29673.5|29649.5|0
1665900000000|2022-10-16 06:00:00|29675.8|29651.8|29675.8|29651.8|29675.8|29651.8|29675.8|29651.8|0
1665903600000|2022-10-16 07:00:00|29678.2|29654.2|29678.2|29654.2|29678.2|29654.2|29678.2|29654.2|0
1665907200000|2022-10-16 08:00:00|29677|29653|29677|29653|29677|29653|29677|29653|0
1665910800000|2022-10-16 09:00:00|29676.6|29652.6|29665.9|29641.9|29676.6|29652.6|29665.9|29641.9|0
1665914400000|2022-10-16 10:00:00|29665.8|29641.8|29667.4|29643.4|29667.4|29643.4|29654.3|29630.3|0
1665921600000|2022-10-16 12:00:00|29655.8|29631.8|29667.7|29643.7|29667.7|29643.7|29655.8|29631.8|0
1665925200000|2022-10-16 13:00:00|29656.1|29632.1|29641.9|29617.9|29656.1|29632.1|29641.9|29617.9|0
1665928800000|2022-10-16 14:00:00|29642.5|29618.5|29638.5|29614.5|29643|29619|29630.4|29606.4|0
1665932400000|2022-10-16 15:00:00|29637.4|29613.4|29643.2|29619.2|29643.2|29619.2|29637.4|29613.4|0
1665936000000|2022-10-16 16:00:00|29643.8|29619.8|29643.8|29619.8|29643.8|29619.8|29643.8|29619.8|0
1665939600000|2022-10-16 17:00:00|29633|29609|29630.7|29606.7|29633|29609|29630.7|29606.7|0
1665943200000|2022-10-16 18:00:00|29619.1|29595.1|29621.3|29597.3|29631.3|29607.3|29619.1|29595.1|0
1665946800000|2022-10-16 19:00:00|29621.6|29597.6|29668|29644|29668|29644|29621.6|29597.6|0
1665950400000|2022-10-16 20:00:00|29668.6|29644.6|29692.5|29668.5|29717.1|29693.1|29666.4|29642.4|0
1665954000000|2022-10-16 21:00:00|29698.3|29674.3|29700.5|29676.5|29710.3|29686.3|29698.3|29674.3|0
1665957600000|2022-10-16 22:00:00|29669.4|29645.4|29760|29736|29773.5|29749.5|29645.5|29621.5|0
1665961200000|2022-10-16 23:00:00|29761|29737|29820|29796|29831.5|29807.5|29722.5|29698.5|0
1665964800000|2022-10-17 00:00:00|29818|29794|29789|29765|29836.5|29812.5|29756|29732|0
1665968400000|2022-10-17 01:00:00|29796|29772|29792|29768|29822.5|29798.5|29758|29734|0
1665972000000|2022-10-17 02:00:00|29791.5|29767.5|29807.5|29783.5|29822.5|29798.5|29780|29756|0
1665975600000|2022-10-17 03:00:00|29806.5|29782.5|29806|29782|29834.5|29810.5|29801.5|29777.5|0
1665979200000|2022-10-17 04:00:00|29805.5|29781.5|29812|29788|29819.5|29795.5|29789.5|29765.5|0
1665982800000|2022-10-17 05:00:00|29811.5|29787.5|29873|29849|29890.5|29866.5|29808.5|29784.5|0
1665986400000|2022-10-17 06:00:00|29871|29847|29875.5|29851.5|29903.5|29879.5|29856|29832|0
1665990000000|2022-10-17 07:00:00|29872.5|29848.5|29941|29917|29974|29950|29818.5|29794.5|0
1665993600000|2022-10-17 08:00:00|29938|29914|29905|29881|29949.5|29925.5|29857.5|29833.5|0
1665997200000|2022-10-17 09:00:00|29905.5|29881.5|29964.5|29940.5|29972.5|29948.5|29884|29860|0
1666000800000|2022-10-17 10:00:00|29963|29939|29995|29971|30044.5|30020.5|29951.5|29927.5|0
1666004400000|2022-10-17 11:00:00|29994.5|29970.5|29984.5|29960.5|30008|29984|29951.5|29927.5|0
1666008000000|2022-10-17 12:00:00|29985.5|29961.5|30018|29994|30033.5|30009.5|29940.5|29916.5|0
1666011600000|2022-10-17 13:00:00|30020|29996|30148.5|30124.5|30332.5|30308.5|30020|29996|0
1666015200000|2022-10-17 14:00:00|30149.5|30125.5|30087.7|30063.7|30285|30261|30049.7|30025.7|0
1666018800000|2022-10-17 15:00:00|30088.2|30064.2|30185.2|30161.2|30233.2|30209.2|30009.2|29985.2|0
1666022400000|2022-10-17 16:00:00|30189.2|30165.2|30184.8|30160.8|30245.2|30221.2|30131.3|30107.3|0
1666026000000|2022-10-17 17:00:00|30186.8|30162.8|30267.8|30243.8|30287.8|30263.8|30140.3|30116.3|0
1666029600000|2022-10-17 18:00:00|30267.3|30243.3|30209.3|30185.3|30301.8|30277.8|30174.8|30150.8|0
1666033200000|2022-10-17 19:00:00|30207.3|30183.3|30211.9|30187.9|30283.9|30259.9|30164.8|30140.8|0
1666036800000|2022-10-17 20:00:00|30212.4|30188.4|30280.2|30256.2|30299.9|30275.9|30202.4|30178.4|0
1666040400000|2022-10-17 21:00:00|30280.7|30256.7|30328.5|30304.5|30345.1|30321.1|30276.4|30252.4|0
1666044000000|2022-10-17 22:00:00|30333.4|30309.4|30375.4|30351.4|30398.9|30374.9|30332.4|30308.4|0
1666047600000|2022-10-17 23:00:00|30377.9|30353.9|30418.4|30394.4|30437.4|30413.4|30371.9|30347.9|0
1666051200000|2022-10-18 00:00:00|30416.4|30392.4|30413.4|30389.4|30423.4|30399.4|30381.9|30357.9|0
1666054800000|2022-10-18 01:00:00|30411.4|30387.4|30374.4|30350.4|30420.4|30396.4|30363.4|30339.4|0
1666058400000|2022-10-18 02:00:00|30375.9|30351.9|30368.9|30344.9|30377.4|30353.4|30354.9|30330.9|0
1666062000000|2022-10-18 03:00:00|30370.9|30346.9|30566.4|30542.4|30605.4|30581.4|30369.4|30345.4|0
1666065600000|2022-10-18 04:00:00|30566.9|30542.9|30656.9|30632.9|30739.9|30715.9|30564.9|30540.9|0
1666069200000|2022-10-18 05:00:00|30657.9|30633.9|30601.4|30577.4|30672.4|30648.4|30585.9|30561.9|0
1666072800000|2022-10-18 06:00:00|30602.4|30578.4|30624.4|30600.4|30703.4|30679.4|30571.4|30547.4|0
1666076400000|2022-10-18 07:00:00|30613.9|30589.9|30653.9|30629.9|30670.4|30646.4|30513.9|30489.9|0
1666080000000|2022-10-18 08:00:00|30652.4|30628.4|30478.9|30454.9|30657.9|30633.9|30478.9|30454.9|0
1666083600000|2022-10-18 09:00:00|30475.9|30451.9|30507.9|30483.9|30510.9|30486.9|30420.9|30396.9|0
1666087200000|2022-10-18 10:00:00|30504.4|30480.4|30541.4|30517.4|30637.9|30613.9|30494.9|30470.9|0
1666090800000|2022-10-18 11:00:00|30543.4|30519.4|30697.4|30673.4|30721.4|30697.4|30536.4|30512.4|0
1666094400000|2022-10-18 12:00:00|30695.4|30671.4|30835.9|30811.9|30849.4|30825.4|30689.4|30665.4|0
1666098000000|2022-10-18 13:00:00|30834.9|30810.9|30712.4|30688.4|30847.4|30823.4|30634.4|30610.4|0
1666101600000|2022-10-18 14:00:00|30716.9|30692.9|30596.8|30572.8|30804.4|30780.4|30579.8|30555.8|0
1666105200000|2022-10-18 15:00:00|30594.3|30570.3|30404.8|30380.8|30628.3|30604.3|30306.8|30282.8|0
1666108800000|2022-10-18 16:00:00|30401.8|30377.8|30483.8|30459.8|30551.3|30527.3|30344.8|30320.8|0
1666112400000|2022-10-18 17:00:00|30496.3|30472.3|30614.3|30590.3|30631.3|30607.3|30392.3|30368.3|0
1666116000000|2022-10-18 18:00:00|30611.8|30587.8|30437|30413|30629.8|30605.8|30364.8|30340.8|0
1666119600000|2022-10-18 19:00:00|30435|30411|30558.4|30534.4|30563.9|30539.9|30365.5|30341.5|0
1666123200000|2022-10-18 20:00:00|30561.4|30537.4|30680.7|30656.7|30706.4|30682.4|30500.9|30476.9|0
1666126800000|2022-10-18 21:00:00|30680.1|30656.1|30687.1|30663.1|30710|30686|30679.4|30655.4|0
1666130400000|2022-10-18 22:00:00|30692.4|30668.4|30683.9|30659.9|30692.4|30668.4|30621.4|30597.4|0
1666134000000|2022-10-18 23:00:00|30686.4|30662.4|30713.9|30689.9|30774.4|30750.4|30681.9|30657.9|0
1666137600000|2022-10-19 00:00:00|30706.4|30682.4|30738.4|30714.4|30761.9|30737.9|30677.4|30653.4|0
1666141200000|2022-10-19 01:00:00|30739.4|30715.4|30767.4|30743.4|30792.9|30768.9|30708.4|30684.4|0
1666144800000|2022-10-19 02:00:00|30769.4|30745.4|30725.4|30701.4|30769.9|30745.9|30696.4|30672.4|0
1666148400000|2022-10-19 03:00:00|30724.4|30700.4|30711.4|30687.4|30735.4|30711.4|30685.9|30661.9|0
1666152000000|2022-10-19 04:00:00|30709.4|30685.4|30700.4|30676.4|30721.4|30697.4|30686.4|30662.4|0
1666155600000|2022-10-19 05:00:00|30701.4|30677.4|30658.4|30634.4|30716.4|30692.4|30644.9|30620.9|0
1666159200000|2022-10-19 06:00:00|30659.9|30635.9|30547.9|30523.9|30661.4|30637.4|30533.4|30509.4|0
1666162800000|2022-10-19 07:00:00|30552.4|30528.4|30586.4|30562.4|30597.9|30573.9|30477.9|30453.9|0
1666166400000|2022-10-19 08:00:00|30584.9|30560.9|30510.4|30486.4|30587.4|30563.4|30451.4|30427.4|0
1666170000000|2022-10-19 09:00:00|30509.4|30485.4|30650.9|30626.9|30651.9|30627.9|30500.4|30476.4|0
1666173600000|2022-10-19 10:00:00|30651.4|30627.4|30541.9|30517.9|30657.4|30633.4|30504.4|30480.4|0
1666177200000|2022-10-19 11:00:00|30545.4|30521.4|30482.4|30458.4|30580.4|30556.4|30405.4|30381.4|0
1666180800000|2022-10-19 12:00:00|30481.4|30457.4|30406.4|30382.4|30481.9|30457.9|30347.4|30323.4|0
1666184400000|2022-10-19 13:00:00|30407.4|30383.4|30486.9|30462.9|30614.9|30590.9|30368.9|30344.9|0
1666188000000|2022-10-19 14:00:00|30480.9|30456.9|30568.9|30544.9|30673.4|30649.4|30446.9|30422.9|0
1666191600000|2022-10-19 15:00:00|30565.9|30541.9|30546.5|30522.5|30627.9|30603.9|30477.4|30453.4|0
1666195200000|2022-10-19 16:00:00|30542.5|30518.5|30352|30328|30548.5|30524.5|30325|30301|0
1666198800000|2022-10-19 17:00:00|30350|30326|30309|30285|30369.5|30345.5|30236|30212|0
1666202400000|2022-10-19 18:00:00|30307.5|30283.5|30329.5|30305.5|30424|30400|30283.5|30259.5|0
1666206000000|2022-10-19 19:00:00|30330.5|30306.5|30445.5|30421.5|30449.5|30425.5|30320|30296|0
1666209600000|2022-10-19 20:00:00|30431.5|30407.5|30514.8|30490.8|30531.5|30507.5|30420.5|30396.5|0
1666213200000|2022-10-19 21:00:00|30517|30493|30490.9|30466.9|30517|30493|30485.7|30461.7|0
1666216800000|2022-10-19 22:00:00|30486.5|30462.5|30429.5|30405.5|30508.5|30484.5|30416|30392|0
1666220400000|2022-10-19 23:00:00|30427|30403|30424|30400|30436.5|30412.5|30392.5|30368.5|0
1666224000000|2022-10-20 00:00:00|30423|30399|30389.5|30365.5|30474|30450|30353|30329|0
1666227600000|2022-10-20 01:00:00|30381.5|30357.5|30349.5|30325.5|30390.5|30366.5|30305.5|30281.5|0
1666231200000|2022-10-20 02:00:00|30361|30337|30395|30371|30407.5|30383.5|30334.5|30310.5|0
1666234800000|2022-10-20 03:00:00|30395.5|30371.5|30349.5|30325.5|30407|30383|30319.5|30295.5|0
1666238400000|2022-10-20 04:00:00|30349|30325|30457|30433|30508|30484|30329.5|30305.5|0
1666242000000|2022-10-20 05:00:00|30463.5|30439.5|30491|30467|30598.5|30574.5|30421.5|30397.5|0
1666245600000|2022-10-20 06:00:00|30487.5|30463.5|30469.5|30445.5|30515|30491|30400.5|30376.5|0
1666249200000|2022-10-20 07:00:00|30465|30441|30368|30344|30495.5|30471.5|30338.5|30314.5|0
1666252800000|2022-10-20 08:00:00|30370.5|30346.5|30379|30355|30417|30393|30347|30323|0
1666256400000|2022-10-20 09:00:00|30380.5|30356.5|30440|30416|30468.5|30444.5|30378.5|30354.5|0
1666260000000|2022-10-20 10:00:00|30439|30415|30565|30541|30598|30574|30417.5|30393.5|0
1666263600000|2022-10-20 11:00:00|30563|30539|30565.5|30541.5|30630.5|30606.5|30516.5|30492.5|0
1666267200000|2022-10-20 12:00:00|30563.5|30539.5|30422|30398|30657|30633|30422|30398|0
1666270800000|2022-10-20 13:00:00|30420.5|30396.5|30575.5|30551.5|30626.5|30602.5|30413.5|30389.5|0
1666274400000|2022-10-20 14:00:00|30584.5|30560.5|30777|30753|30839.5|30815.5|30572|30548|0
1666278000000|2022-10-20 15:00:00|30778.5|30754.5|30659|30635|30784.5|30760.5|30630|30606|0
1666281600000|2022-10-20 16:00:00|30658.5|30634.5|30497|30473|30669.5|30645.5|30447.5|30423.5|0
1666285200000|2022-10-20 17:00:00|30496.5|30472.5|30381|30357|30499|30475|30329|30305|0
1666288800000|2022-10-20 18:00:00|30381.5|30357.5|30342|30318|30390.5|30366.5|30285.5|30261.5|0
1666292400000|2022-10-20 19:00:00|30343.5|30319.5|30339.5|30315.5|30420.5|30396.5|30274.5|30250.5|0
1666296000000|2022-10-20 20:00:00|30327.1|30303.1|30386.7|30362.7|30424.6|30400.6|30323.1|30299.1|0
1666299600000|2022-10-20 21:00:00|30390.5|30366.5|30380.1|30356.1|30401.8|30377.8|30379.5|30355.5|0
1666303200000|2022-10-20 22:00:00|30391.1|30367.1|30288.6|30264.6|30391.1|30367.1|30276.6|30252.6|0
1666306800000|2022-10-20 23:00:00|30290.1|30266.1|30277.6|30253.6|30298.6|30274.6|30238.1|30214.1|0
1666310400000|2022-10-21 00:00:00|30275.1|30251.1|30310.1|30286.1|30330.1|30306.1|30240.1|30216.1|0
1666314000000|2022-10-21 01:00:00|30314.1|30290.1|30305.1|30281.1|30332.1|30308.1|30273.1|30249.1|0
1666317600000|2022-10-21 02:00:00|30303.6|30279.6|30360.6|30336.6|30371.1|30347.1|30299.6|30275.6|0
1666321200000|2022-10-21 03:00:00|30359.1|30335.1|30300.1|30276.1|30382.1|30358.1|30286.1|30262.1|0
1666324800000|2022-10-21 04:00:00|30299.1|30275.1|30309.1|30285.1|30320.6|30296.6|30276.6|30252.6|0
1666328400000|2022-10-21 05:00:00|30308.1|30284.1|30279.6|30255.6|30310.1|30286.1|30270.1|30246.1|0
1666332000000|2022-10-21 06:00:00|30278.1|30254.1|30316.1|30292.1|30348.1|30324.1|30257.6|30233.6|0
1666335600000|2022-10-21 07:00:00|30318.1|30294.1|30270.6|30246.6|30393.6|30369.6|30253.1|30229.1|0
1666339200000|2022-10-21 08:00:00|30268.6|30244.6|30201.6|30177.6|30274.6|30250.6|30188.6|30164.6|0
1666342800000|2022-10-21 09:00:00|30204.1|30180.1|30221.6|30197.6|30232.6|30208.6|30163.1|30139.1|0
1666346400000|2022-10-21 10:00:00|30221.1|30197.1|30251.1|30227.1|30266.1|30242.1|30189.1|30165.1|0
1666350000000|2022-10-21 11:00:00|30250.1|30226.1|30162.6|30138.6|30253.1|30229.1|30158.1|30134.1|0
1666353600000|2022-10-21 12:00:00|30163.1|30139.1|30183.6|30159.6|30192.6|30168.6|30082.1|30058.1|0
1666357200000|2022-10-21 13:00:00|30183.1|30159.1|30700.6|30676.6|30700.6|30676.6|30183.1|30159.1|0
1666360800000|2022-10-21 14:00:00|30709.1|30685.1|30512.5|30488.5|30778.1|30754.1|30472|30448|0
1666364400000|2022-10-21 15:00:00|30514.5|30490.5|30772.5|30748.5|30773.5|30749.5|30447|30423|0
1666368000000|2022-10-21 16:00:00|30780|30756|30895.3|30871.3|30935.5|30911.5|30709.5|30685.5|0
1666371600000|2022-10-21 17:00:00|30897.8|30873.8|30972.8|30948.8|30983.8|30959.8|30842.3|30818.3|0
1666375200000|2022-10-21 18:00:00|30971.8|30947.8|31006.3|30982.3|31022.3|30998.3|30967.3|30943.3|0
1666418400000|2022-10-22 06:00:00|31094.6|31070.6|31094.6|31070.6|31094.6|31070.6|31094.6|31070.6|0
1666422000000|2022-10-22 07:00:00|31106.6|31082.6|31137|31113|31141.8|31117.8|31098.4|31074.4|0
1666425600000|2022-10-22 08:00:00|31137.2|31113.2|31121.4|31097.4|31137.4|31113.4|31121.4|31097.4|0
1666429200000|2022-10-22 09:00:00|31121.1|31097.1|31121.8|31097.8|31121.8|31097.8|31120.9|31096.9|0
1666432800000|2022-10-22 10:00:00|31120.7|31096.7|31120.1|31096.1|31123.6|31099.6|31120.1|31096.1|0
1666436400000|2022-10-22 11:00:00|31123.6|31099.6|31125.6|31101.6|31125.6|31101.6|31123.6|31099.6|0
1666440000000|2022-10-22 12:00:00|31126.6|31102.6|31126.8|31102.8|31126.8|31102.8|31126.6|31102.6|0
1666443600000|2022-10-22 13:00:00|31128|31104|31116.1|31092.1|31128|31104|31116.1|31092.1|0
1666450800000|2022-10-22 15:00:00|31113.8|31089.8|31114.4|31090.4|31114.4|31090.4|31113.8|31089.8|0
1666454400000|2022-10-22 16:00:00|31113.4|31089.4|31113.4|31089.4|31113.4|31089.4|31113.4|31089.4|0
1666458000000|2022-10-22 17:00:00|31113.2|31089.2|31113.2|31089.2|31113.2|31089.2|31113.2|31089.2|0
1666461600000|2022-10-22 18:00:00|31113.7|31089.7|31113.7|31089.7|31113.7|31089.7|31113.7|31089.7|0
1666472400000|2022-10-22 21:00:00|31114.7|31090.7|31114.7|31090.7|31114.7|31090.7|31114.7|31090.7|0
1666476000000|2022-10-22 22:00:00|31115.7|31091.7|31115.7|31091.7|31115.7|31091.7|31115.7|31091.7|0
1666479600000|2022-10-22 23:00:00|31116.8|31092.8|31117.2|31093.2|31117.2|31093.2|31116.8|31092.8|0
1666483200000|2022-10-23 00:00:00|31116.7|31092.7|31116.7|31092.7|31116.7|31092.7|31116.7|31092.7|0
1666490400000|2022-10-23 02:00:00|31119|31095|31119|31095|31119|31095|31119|31095|0
1666494000000|2022-10-23 03:00:00|31116.3|31092.3|31110.9|31086.9|31116.3|31092.3|31110.9|31086.9|0
1666497600000|2022-10-23 04:00:00|31111.1|31087.1|31111.3|31087.3|31111.3|31087.3|31111.1|31087.1|0
1666512000000|2022-10-23 08:00:00|31112.5|31088.5|31112.5|31088.5|31112.5|31088.5|31112.5|31088.5|0
1666515600000|2022-10-23 09:00:00|31124.5|31100.5|31158.7|31134.7|31181.4|31157.4|31124.5|31100.5|0
1666519200000|2022-10-23 10:00:00|31147|31123|31152.7|31128.7|31152.7|31128.7|31147|31123|0
1666522800000|2022-10-23 11:00:00|31164.7|31140.7|31181.7|31157.7|31191|31167|31164.7|31140.7|0
1666526400000|2022-10-23 12:00:00|31179.6|31155.6|31175.4|31151.4|31182.9|31158.9|31175.4|31151.4|0
1666530000000|2022-10-23 13:00:00|31173.3|31149.3|31173.9|31149.9|31173.9|31149.9|31173.3|31149.3|0
1666533600000|2022-10-23 14:00:00|31176.2|31152.2|31176.5|31152.5|31176.5|31152.5|31176.2|31152.2|0
1666537200000|2022-10-23 15:00:00|31177.6|31153.6|31177.9|31153.9|31177.9|31153.9|31177.6|31153.6|0
1666540800000|2022-10-23 16:00:00|31175|31151|31175|31151|31175|31151|31175|31151|0
1666544400000|2022-10-23 17:00:00|31174|31150|31171.6|31147.6|31174|31150|31171.6|31147.6|0
1666548000000|2022-10-23 18:00:00|31169.2|31145.2|31182.5|31158.5|31187.2|31163.2|31168.6|31144.6|0
1666551600000|2022-10-23 19:00:00|31188.3|31164.3|31224.7|31200.7|31232.1|31208.1|31188.2|31164.2|0
1666555200000|2022-10-23 20:00:00|31213.1|31189.1|31213.7|31189.7|31222.7|31198.7|31196.9|31172.9|0
1666558800000|2022-10-23 21:00:00|31214.7|31190.7|31217.8|31193.8|31234|31210|31214.7|31190.7|0
1666562400000|2022-10-23 22:00:00|31163.7|31139.7|31294.1|31270.1|31435.1|31411.1|31163.7|31139.7|0
1666566000000|2022-10-23 23:00:00|31292.1|31268.1|31246.1|31222.1|31361.6|31337.6|31246.1|31222.1|0
1666569600000|2022-10-24 00:00:00|31245.6|31221.6|31214.6|31190.6|31288.1|31264.1|31196.1|31172.1|0
1666573200000|2022-10-24 01:00:00|31214.1|31190.1|31189.6|31165.6|31239.6|31215.6|31149.6|31125.6|0
1666576800000|2022-10-24 02:00:00|31190.6|31166.6|31161.6|31137.6|31193.1|31169.1|31146.6|31122.6|0
1666580400000|2022-10-24 03:00:00|31161.1|31137.1|31098.6|31074.6|31167.1|31143.1|31078.1|31054.1|0
1666584000000|2022-10-24 04:00:00|31094.1|31070.1|31196.1|31172.1|31227.1|31203.1|31075.1|31051.1|0
1666587600000|2022-10-24 05:00:00|31195.1|31171.1|31087.1|31063.1|31200.6|31176.6|31066.1|31042.1|0
1666591200000|2022-10-24 06:00:00|31086.6|31062.6|31097.6|31073.6|31173.1|31149.1|31064.6|31040.6|0
1666594800000|2022-10-24 07:00:00|31110.6|31086.6|31021.6|30997.6|31211.6|31187.6|30968.1|30944.1|0
1666598400000|2022-10-24 08:00:00|31022.6|30998.6|30985.6|30961.6|31037.1|31013.1|30895.1|30871.1|0
1666602000000|2022-10-24 09:00:00|30985.1|30961.1|31113.1|31089.1|31128.1|31104.1|30932.6|30908.6|0
1666605600000|2022-10-24 10:00:00|31117.1|31093.1|31246.1|31222.1|31247.6|31223.6|31083.6|31059.6|0
1666609200000|2022-10-24 11:00:00|31241.6|31217.6|31336.6|31312.6|31414.1|31390.1|31194.6|31170.6|0
1666612800000|2022-10-24 12:00:00|31335.1|31311.1|31353.1|31329.1|31360.1|31336.1|31221.1|31197.1|0
1666616400000|2022-10-24 13:00:00|31354.1|31330.1|31498.1|31474.1|31580.6|31556.6|31237.1|31213.1|0
1666620000000|2022-10-24 14:00:00|31498.6|31474.6|31380.2|31356.2|31498.6|31474.6|31173.2|31149.2|0
1666623600000|2022-10-24 15:00:00|31382.7|31358.7|31493.2|31469.2|31505.7|31481.7|31298.7|31274.7|0
1666627200000|2022-10-24 16:00:00|31491.2|31467.2|31432.1|31408.1|31518.2|31494.2|31426.1|31402.1|0
1666630800000|2022-10-24 17:00:00|31433.6|31409.6|31422.1|31398.1|31447.1|31423.1|31366.1|31342.1|0
1666634400000|2022-10-24 18:00:00|31425.6|31401.6|31592.6|31568.6|31602.6|31578.6|31417.1|31393.1|0
1666638000000|2022-10-24 19:00:00|31594.1|31570.1|31515.1|31491.1|31612.6|31588.6|31458.6|31434.6|0
1666641600000|2022-10-24 20:00:00|31521.1|31497.1|31487.5|31463.5|31522.6|31498.6|31479.6|31455.6|0
1666645200000|2022-10-24 21:00:00|31487.9|31463.9|31493.5|31469.5|31512|31488|31484|31460|0
1666648800000|2022-10-24 22:00:00|31482.1|31458.1|31558.1|31534.1|31558.1|31534.1|31477.1|31453.1|0
1666652400000|2022-10-24 23:00:00|31557.1|31533.1|31521.6|31497.6|31576.1|31552.1|31508.6|31484.6|0
1666656000000|2022-10-25 00:00:00|31522.1|31498.1|31538.1|31514.1|31567.1|31543.1|31479.6|31455.6|0
1666659600000|2022-10-25 01:00:00|31536.6|31512.6|31481.6|31457.6|31547.1|31523.1|31415.6|31391.6|0
1666663200000|2022-10-25 02:00:00|31483.1|31459.1|31482.6|31458.6|31487.1|31463.1|31441.6|31417.6|0
1666666800000|2022-10-25 03:00:00|31483.1|31459.1|31519.1|31495.1|31542.1|31518.1|31469.6|31445.6|0
1666670400000|2022-10-25 04:00:00|31517.6|31493.6|31533.6|31509.6|31560.6|31536.6|31511.6|31487.6|0
1666674000000|2022-10-25 05:00:00|31533.1|31509.1|31517.1|31493.1|31544.1|31520.1|31491.6|31467.6|0
1666677600000|2022-10-25 06:00:00|31516.6|31492.6|31533.6|31509.6|31572.1|31548.1|31508.1|31484.1|0
1666681200000|2022-10-25 07:00:00|31538.6|31514.6|31497.6|31473.6|31560.1|31536.1|31464.1|31440.1|0
1666684800000|2022-10-25 08:00:00|31502.6|31478.6|31450.6|31426.6|31531.1|31507.1|31439.6|31415.6|0
1666688400000|2022-10-25 09:00:00|31450.1|31426.1|31382.1|31358.1|31450.1|31426.1|31354.1|31330.1|0
1666692000000|2022-10-25 10:00:00|31385.6|31361.6|31400.6|31376.6|31414.6|31390.6|31347.1|31323.1|0
1666695600000|2022-10-25 11:00:00|31402.1|31378.1|31381.6|31357.6|31440.1|31416.1|31368.1|31344.1|0
1666699200000|2022-10-25 12:00:00|31376.6|31352.6|31384.1|31360.1|31385.6|31361.6|31319.1|31295.1|0
1666702800000|2022-10-25 13:00:00|31382.6|31358.6|31696.1|31672.1|31696.1|31672.1|31382.6|31358.6|0
1666706400000|2022-10-25 14:00:00|31701.1|31677.1|31689.4|31665.4|31761.9|31737.9|31591.1|31567.1|0
1666710000000|2022-10-25 15:00:00|31690.4|31666.4|31771.9|31747.9|31807.4|31783.4|31660.9|31636.9|0
1666713600000|2022-10-25 16:00:00|31773.9|31749.9|31734.3|31710.3|31822.9|31798.9|31726.3|31702.3|0
1666717200000|2022-10-25 17:00:00|31735.8|31711.8|31725.8|31701.8|31777.8|31753.8|31693.8|31669.8|0
1666720800000|2022-10-25 18:00:00|31726.3|31702.3|31767.3|31743.3|31839.3|31815.3|31719.3|31695.3|0
1666724400000|2022-10-25 19:00:00|31766.3|31742.3|31856.2|31832.2|31887.2|31863.2|31765.3|31741.3|0
1666728000000|2022-10-25 20:00:00|31855.2|31831.2|31851.3|31827.3|31886.7|31862.7|31803.2|31779.2|0
1666731600000|2022-10-25 21:00:00|31851.2|31827.2|31787|31763|31851.7|31827.7|31785.5|31761.5|0
1666735200000|2022-10-25 22:00:00|31788.2|31764.2|31777.7|31753.7|31832.2|31808.2|31753.2|31729.2|0
1666738800000|2022-10-25 23:00:00|31777.2|31753.2|31774.7|31750.7|31788.2|31764.2|31746.7|31722.7|0
1666742400000|2022-10-26 00:00:00|31774.2|31750.2|31736.2|31712.2|31792.7|31768.7|31725.2|31701.2|0
1666746000000|2022-10-26 01:00:00|31737.7|31713.7|31773.7|31749.7|31791.2|31767.2|31719.7|31695.7|0
1666749600000|2022-10-26 02:00:00|31774.7|31750.7|31792.2|31768.2|31808.7|31784.7|31774.7|31750.7|0
1666753200000|2022-10-26 03:00:00|31791.2|31767.2|31782.7|31758.7|31803.2|31779.2|31768.2|31744.2|0
1666756800000|2022-10-26 04:00:00|31783.7|31759.7|31774.2|31750.2|31799.2|31775.2|31771.2|31747.2|0
1666760400000|2022-10-26 05:00:00|31773.2|31749.2|31750.2|31726.2|31796.7|31772.7|31746.2|31722.2|0
1666764000000|2022-10-26 06:00:00|31751.2|31727.2|31769.2|31745.2|31803.2|31779.2|31738.7|31714.7|0
1666767600000|2022-10-26 07:00:00|31774.2|31750.2|31828.7|31804.7|31848.7|31824.7|31747.2|31723.2|0
1666771200000|2022-10-26 08:00:00|31831.7|31807.7|31875.7|31851.7|31884.2|31860.2|31810.2|31786.2|0
1666774800000|2022-10-26 09:00:00|31874.7|31850.7|31784.7|31760.7|31876.2|31852.2|31784.7|31760.7|0
1666778400000|2022-10-26 10:00:00|31785.7|31761.7|31833.2|31809.2|31850.7|31826.7|31764.2|31740.2|0
1666782000000|2022-10-26 11:00:00|31831.7|31807.7|31815.7|31791.7|31883.2|31859.2|31797.2|31773.2|0
1666785600000|2022-10-26 12:00:00|31812.2|31788.2|31764.2|31740.2|31840.2|31816.2|31730.2|31706.2|0
1666789200000|2022-10-26 13:00:00|31763.2|31739.2|31844.2|31820.2|31953.7|31929.7|31742.2|31718.2|0
1666792800000|2022-10-26 14:00:00|31874.7|31850.7|32043.9|32019.9|32104.4|32080.4|31874.7|31850.7|0
1666796400000|2022-10-26 15:00:00|32044.9|32020.9|32142.9|32118.9|32186.9|32162.9|32044.4|32020.4|0
1666800000000|2022-10-26 16:00:00|32143.9|32119.9|31984.9|31960.9|32166.9|32142.9|31959.4|31935.4|0
1666803600000|2022-10-26 17:00:00|31982.4|31958.4|31968.4|31944.4|31998.4|31974.4|31901.4|31877.4|0
1666807200000|2022-10-26 18:00:00|31967.4|31943.4|31856.4|31832.4|32016.9|31992.9|31829.4|31805.4|0
1666810800000|2022-10-26 19:00:00|31855.4|31831.4|31851.6|31827.6|31931.1|31907.1|31789.4|31765.4|0
1666814400000|2022-10-26 20:00:00|31852.6|31828.6|31965.4|31941.4|31982.1|31958.1|31852.6|31828.6|0
1666818000000|2022-10-26 21:00:00|31968.2|31944.2|31923|31899|31968.2|31944.2|31908.7|31884.7|0
1666821600000|2022-10-26 22:00:00|31929.1|31905.1|31965.1|31941.1|31971.1|31947.1|31906.1|31882.1|0
1666825200000|2022-10-26 23:00:00|31965.6|31941.6|32014.6|31990.6|32032.1|32008.1|31964.6|31940.6|0
1666828800000|2022-10-27 00:00:00|32010.1|31986.1|31992.6|31968.6|32045.6|32021.6|31965.1|31941.1|0
1666832400000|2022-10-27 01:00:00|31991.1|31967.1|32012.6|31988.6|32041.1|32017.1|31990.1|31966.1|0
1666836000000|2022-10-27 02:00:00|32010.6|31986.6|31978.6|31954.6|32012.6|31988.6|31953.1|31929.1|0
1666839600000|2022-10-27 03:00:00|31979.1|31955.1|32030.6|32006.6|32031.1|32007.1|31979.1|31955.1|0
1666843200000|2022-10-27 04:00:00|32029.1|32005.1|32037.6|32013.6|32045.1|32021.1|32013.6|31989.6|0
1666846800000|2022-10-27 05:00:00|32038.6|32014.6|32051.6|32027.6|32064.6|32040.6|32001.1|31977.1|0
1666850400000|2022-10-27 06:00:00|32048.6|32024.6|31963.1|31939.1|32064.1|32040.1|31955.1|31931.1|0
1666854000000|2022-10-27 07:00:00|31961.1|31937.1|31955.1|31931.1|32000.1|31976.1|31928.1|31904.1|0
1666857600000|2022-10-27 08:00:00|31953.6|31929.6|31996.1|31972.1|32037.6|32013.6|31945.1|31921.1|0
1666861200000|2022-10-27 09:00:00|31996.6|31972.6|31941.6|31917.6|32007.6|31983.6|31938.1|31914.1|0
1666864800000|2022-10-27 10:00:00|31945.6|31921.6|31994.6|31970.6|32010.6|31986.6|31925.1|31901.1|0
1666868400000|2022-10-27 11:00:00|31994.1|31970.1|32044.1|32020.1|32090.1|32066.1|31986.1|31962.1|0
1666872000000|2022-10-27 12:00:00|32045.1|32021.1|32180.1|32156.1|32214.1|32190.1|32031.6|32007.6|0
1666875600000|2022-10-27 13:00:00|32182.1|32158.1|32143.1|32119.1|32318.6|32294.6|32080.1|32056.1|0
1666879200000|2022-10-27 14:00:00|32135.6|32111.6|32250.6|32226.6|32394.6|32370.6|32122.1|32098.1|0
1666882800000|2022-10-27 15:00:00|32247.6|32223.6|32172.5|32148.5|32291.6|32267.6|32110.5|32086.5|0
1666886400000|2022-10-27 16:00:00|32173|32149|32197.2|32173.2|32263|32239|32089.5|32065.5|0
1666890000000|2022-10-27 17:00:00|32200.7|32176.7|32122.7|32098.7|32290.2|32266.2|32121.7|32097.7|0
1666893600000|2022-10-27 18:00:00|32124.2|32100.2|32109.2|32085.2|32161.2|32137.2|32082.7|32058.7|0
1666897200000|2022-10-27 19:00:00|32105.2|32081.2|32065.4|32041.4|32188.4|32164.4|32004.9|31980.9|0
1666900800000|2022-10-27 20:00:00|32061.4|32037.4|32019|31995|32082.4|32058.4|31861.4|31837.4|0
1666904400000|2022-10-27 21:00:00|32015.1|31991.1|32046.5|32022.5|32141.7|32117.7|31956.4|31932.4|0
1666908000000|2022-10-27 22:00:00|32029.4|32005.4|32023.4|31999.4|32065.9|32041.9|31993.9|31969.9|0
1666911600000|2022-10-27 23:00:00|32021.9|31997.9|32001.9|31977.9|32048.4|32024.4|31991.4|31967.4|0
1666915200000|2022-10-28 00:00:00|32004.9|31980.9|32030.4|32006.4|32035.4|32011.4|31974.4|31950.4|0
1666918800000|2022-10-28 01:00:00|32031.4|32007.4|32127.4|32103.4|32144.4|32120.4|32031.4|32007.4|0
1666922400000|2022-10-28 02:00:00|32127.9|32103.9|32097.9|32073.9|32133.9|32109.9|32069.9|32045.9|0
1666926000000|2022-10-28 03:00:00|32098.9|32074.9|32085.9|32061.9|32113.4|32089.4|32062.4|32038.4|0
1666929600000|2022-10-28 04:00:00|32086.4|32062.4|32047.9|32023.9|32096.4|32072.4|32035.4|32011.4|0
1666933200000|2022-10-28 05:00:00|32047.4|32023.4|31975.9|31951.9|32048.4|32024.4|31962.9|31938.9|0
1666936800000|2022-10-28 06:00:00|31975.4|31951.4|31915.4|31891.4|31994.4|31970.4|31900.9|31876.9|0
1666940400000|2022-10-28 07:00:00|31936.9|31912.9|31904.9|31880.9|31963.4|31939.4|31864.9|31840.9|0
1666944000000|2022-10-28 08:00:00|31902.4|31878.4|31978.4|31954.4|31999.9|31975.9|31883.4|31859.4|0
1666947600000|2022-10-28 09:00:00|31977.4|31953.4|32021.4|31997.4|32026.4|32002.4|31931.9|31907.9|0
1666951200000|2022-10-28 10:00:00|32020.9|31996.9|32016.4|31992.4|32031.4|32007.4|31976.4|31952.4|0
1666954800000|2022-10-28 11:00:00|32017.4|31993.4|32036.9|32012.9|32070.9|32046.9|31978.9|31954.9|0
1666958400000|2022-10-28 12:00:00|32038.4|32014.4|32095.9|32071.9|32261.4|32237.4|31967.4|31943.4|0
1666962000000|2022-10-28 13:00:00|32100.9|32076.9|32437.4|32413.4|32495.9|32471.9|32077.4|32053.4|0
1666965600000|2022-10-28 14:00:00|32435.9|32411.9|32643.4|32619.4|32643.9|32619.9|32316.4|32292.4|0
1666969200000|2022-10-28 15:00:00|32647.4|32623.4|32661.9|32637.9|32694.9|32670.9|32583.9|32559.9|0
1666972800000|2022-10-28 16:00:00|32658.9|32634.9|32749.2|32725.2|32769.4|32745.4|32598.4|32574.4|0
1666976400000|2022-10-28 17:00:00|32749.7|32725.7|32786.7|32762.7|32839.2|32815.2|32745.2|32721.2|0
1666980000000|2022-10-28 18:00:00|32786.2|32762.2|32857.7|32833.7|32877.7|32853.7|32765.7|32741.7|0
1666983600000|2022-10-28 19:00:00|32859.7|32835.7|32869|32845|32903|32879|32828.2|32804.2|0
1666987200000|2022-10-28 20:00:00|32875.5|32851.5|32972|32948|32980|32956|32861|32837|0
1667023200000|2022-10-29 06:00:00|32982|32958|33005|32981|33005|32981|32982|32958|0
1667026800000|2022-10-29 07:00:00|33005.2|32981.2|32972.8|32948.8|33005.2|32981.2|32972.8|32948.8|0
1667030400000|2022-10-29 08:00:00|32974.9|32950.9|32974.4|32950.4|32974.9|32950.9|32974.4|32950.4|0
1667034000000|2022-10-29 09:00:00|32973.3|32949.3|32972.2|32948.2|32974.2|32950.2|32972.2|32948.2|0
1667037600000|2022-10-29 10:00:00|32984.2|32960.2|32996.7|32972.7|33001.6|32977.6|32984.2|32960.2|0
1667041200000|2022-10-29 11:00:00|33000.8|32976.8|33004|32980|33004.8|32980.8|32992.8|32968.8|0
1667044800000|2022-10-29 12:00:00|33009.1|32985.1|33008|32984|33009.2|32985.2|33008|32984|0
1667048400000|2022-10-29 13:00:00|33006|32982|33001.6|32977.6|33006|32982|33001.6|32977.6|0
1667052000000|2022-10-29 14:00:00|32995.8|32971.8|33003.7|32979.7|33003.7|32979.7|32994.8|32970.8|0
1667055600000|2022-10-29 15:00:00|33014|32990|32992.6|32968.6|33014|32990|32992.6|32968.6|0
1667059200000|2022-10-29 16:00:00|32991.4|32967.4|32986.4|32962.4|32991.4|32967.4|32986.1|32962.1|0
1667062800000|2022-10-29 17:00:00|32986.6|32962.6|32976.8|32952.8|32986.6|32962.6|32961.6|32937.6|0
1667066400000|2022-10-29 18:00:00|32988.4|32964.4|32988.4|32964.4|32988.4|32964.4|32988.4|32964.4|0
1667070000000|2022-10-29 19:00:00|32989.6|32965.6|32989.6|32965.6|32989.6|32965.6|32989.6|32965.6|0
1667077200000|2022-10-29 21:00:00|32989|32965|32989|32965|32989|32965|32989|32965|0
1667080800000|2022-10-29 22:00:00|32987.8|32963.8|32976.9|32952.9|32987.8|32963.8|32976.9|32952.9|0
1667106000000|2022-10-30 05:00:00|32977.2|32953.2|32977.2|32953.2|32977.2|32953.2|32977.2|32953.2|0
1667109600000|2022-10-30 06:00:00|32977.4|32953.4|32967.9|32943.9|32977.4|32953.4|32967.9|32943.9|0
1667113200000|2022-10-30 07:00:00|32968.1|32944.1|32968.1|32944.1|32968.1|32944.1|32968.1|32944.1|0
1667116800000|2022-10-30 08:00:00|32967.8|32943.8|32967.8|32943.8|32967.8|32943.8|32967.8|32943.8|0
1667120400000|2022-10-30 09:00:00|32966.7|32942.7|32966.7|32942.7|32966.7|32942.7|32966.7|32942.7|0
1667124000000|2022-10-30 10:00:00|32972|32948|32974.3|32950.3|32974.3|32950.3|32972|32948|0
1667127600000|2022-10-30 11:00:00|32980.5|32956.5|32981.1|32957.1|32981.1|32957.1|32980.5|32956.5|0
1667131200000|2022-10-30 12:00:00|32978|32954|32977.8|32953.8|32978|32954|32977.8|32953.8|0
1667134800000|2022-10-30 13:00:00|32976.6|32952.6|32976.6|32952.6|32976.6|32952.6|32976.6|32952.6|0
1667138400000|2022-10-30 14:00:00|32967.6|32943.6|32919.9|32895.9|32967.6|32943.6|32919.9|32895.9|0
1667142000000|2022-10-30 15:00:00|32922.2|32898.2|32928.3|32904.3|32930.4|32906.4|32922.2|32898.2|0
1667145600000|2022-10-30 16:00:00|32922.3|32898.3|32921|32897|32922.3|32898.3|32907|32883|0
1667149200000|2022-10-30 17:00:00|32924.1|32900.1|32937.7|32913.7|32937.7|32913.7|32924.1|32900.1|0
1667152800000|2022-10-30 18:00:00|32949.3|32925.3|32954.1|32930.1|32966.5|32942.5|32949.3|32925.3|0
1667156400000|2022-10-30 19:00:00|32952.4|32928.4|32951.1|32927.1|32952.4|32928.4|32948.2|32924.2|0
1667160000000|2022-10-30 20:00:00|32950.5|32926.5|32939.2|32915.2|32950.5|32926.5|32939.2|32915.2|0
1667163600000|2022-10-30 21:00:00|32939|32915|32942.5|32918.5|32942.9|32918.9|32936.7|32912.7|0
1667167200000|2022-10-30 22:00:00|32970.7|32946.7|32862.5|32838.5|32970.7|32946.7|32817.5|32793.5|0
1667170800000|2022-10-30 23:00:00|32863|32839|32861|32837|32884.5|32860.5|32854|32830|0
1667174400000|2022-10-31 00:00:00|32862.5|32838.5|32820.5|32796.5|32888.5|32864.5|32805.5|32781.5|0
1667178000000|2022-10-31 01:00:00|32821|32797|32861.5|32837.5|32875|32851|32801|32777|0
1667181600000|2022-10-31 02:00:00|32860.5|32836.5|32844|32820|32870|32846|32828.5|32804.5|0
1667185200000|2022-10-31 03:00:00|32843.5|32819.5|32861.5|32837.5|32876.5|32852.5|32829.5|32805.5|0
1667188800000|2022-10-31 04:00:00|32862|32838|32850.5|32826.5|32874.5|32850.5|32842.5|32818.5|0
1667192400000|2022-10-31 05:00:00|32851|32827|32856.5|32832.5|32882.5|32858.5|32835.5|32811.5|0
1667196000000|2022-10-31 06:00:00|32855|32831|32836|32812|32865.5|32841.5|32816.5|32792.5|0
1667199600000|2022-10-31 07:00:00|32835.5|32811.5|32858.5|32834.5|32858.5|32834.5|32801.5|32777.5|0
1667203200000|2022-10-31 08:00:00|32857.5|32833.5|32724|32700|32857.5|32833.5|32694|32670|0
1667206800000|2022-10-31 09:00:00|32724.5|32700.5|32737|32713|32766|32742|32691|32667|0
1667210400000|2022-10-31 10:00:00|32738.5|32714.5|32743|32719|32753.5|32729.5|32705.5|32681.5|0
1667214000000|2022-10-31 11:00:00|32745.5|32721.5|32754.5|32730.5|32814|32790|32744.5|32720.5|0
1667217600000|2022-10-31 12:00:00|32755.5|32731.5|32705.5|32681.5|32755.5|32731.5|32685|32661|0
1667221200000|2022-10-31 13:00:00|32704.5|32680.5|32605|32581|32789.5|32765.5|32601|32577|0
1667224800000|2022-10-31 14:00:00|32606|32582|32722.5|32698.5|32780.5|32756.5|32597|32573|0
1667228400000|2022-10-31 15:00:00|32721.5|32697.5|32799.2|32775.2|32897.2|32873.2|32713.5|32689.5|0
1667232000000|2022-10-31 16:00:00|32802.7|32778.7|32744.2|32720.2|32858.2|32834.2|32706.2|32682.2|0
1667235600000|2022-10-31 17:00:00|32745.2|32721.2|32808.5|32784.5|32844.7|32820.7|32703.7|32679.7|0
1667239200000|2022-10-31 18:00:00|32811|32787|32792|32768|32848.5|32824.5|32768.5|32744.5|0
1667242800000|2022-10-31 19:00:00|32795|32771|32755.5|32731.5|32847|32823|32695.5|32671.5|0
1667246400000|2022-10-31 20:00:00|32763|32739|32746.8|32722.8|32776.5|32752.5|32731|32707|0
1667250000000|2022-10-31 21:00:00|32753|32729|32753.1|32729.1|32759.3|32735.3|32731.8|32707.8|0
1667253600000|2022-10-31 22:00:00|32759|32735|32758.5|32734.5|32779|32755|32739|32715|0
1667257200000|2022-10-31 23:00:00|32759|32735|32786|32762|32806|32782|32758|32734|0
1667260800000|2022-11-01 00:00:00|32787.5|32763.5|32804|32780|32821|32797|32775|32751|0
1667264400000|2022-11-01 01:00:00|32803|32779|32842|32818|32846.5|32822.5|32800|32776|0
1667268000000|2022-11-01 02:00:00|32846|32822|32884|32860|32889.5|32865.5|32843.5|32819.5|0
1667271600000|2022-11-01 03:00:00|32885|32861|32869|32845|32895|32871|32846|32822|0
1667275200000|2022-11-01 04:00:00|32870.5|32846.5|32861|32837|32877.5|32853.5|32843.5|32819.5|0
1667278800000|2022-11-01 05:00:00|32860|32836|32899.5|32875.5|32927|32903|32859|32835|0
1667282400000|2022-11-01 06:00:00|32899|32875|32917|32893|32930|32906|32891.5|32867.5|0
1667286000000|2022-11-01 07:00:00|32916.5|32892.5|32891.5|32867.5|32940|32916|32848.5|32824.5|0
1667289600000|2022-11-01 08:00:00|32887|32863|32934|32910|32975|32951|32887|32863|0
1667293200000|2022-11-01 09:00:00|32934.5|32910.5|32955|32931|32959.5|32935.5|32905|32881|0
1667296800000|2022-11-01 10:00:00|32955.5|32931.5|32965|32941|32988.5|32964.5|32933|32909|0
1667300400000|2022-11-01 11:00:00|32962|32938|32960|32936|32982.5|32958.5|32932.5|32908.5|0
1667304000000|2022-11-01 12:00:00|32961.5|32937.5|32983|32959|33010|32986|32937.5|32913.5|0
1667307600000|2022-11-01 13:00:00|32982.5|32958.5|32842.5|32818.5|32993.5|32969.5|32826.5|32802.5|0
1667311200000|2022-11-01 14:00:00|32855|32831|32551.5|32527.5|32855|32831|32518.5|32494.5|0
1667314800000|2022-11-01 15:00:00|32556|32532|32600|32576|32615|32591|32495.5|32471.5|0
1667318400000|2022-11-01 16:00:00|32600.5|32576.5|32637|32613|32718.5|32694.5|32590.5|32566.5|0
1667322000000|2022-11-01 17:00:00|32638.5|32614.5|32674.9|32650.9|32695|32671|32610.5|32586.5|0
1667325600000|2022-11-01 18:00:00|32675.4|32651.4|32704.9|32680.9|32716.9|32692.9|32630.9|32606.9|0
1667329200000|2022-11-01 19:00:00|32702.4|32678.4|32660.9|32636.9|32740.4|32716.4|32657.9|32633.9|0
1667332800000|2022-11-01 20:00:00|32661.4|32637.4|32644.9|32620.9|32683.9|32659.9|32597.9|32573.9|0
1667336400000|2022-11-01 21:00:00|32646.8|32622.8|32648.3|32624.3|32651.7|32627.7|32640.5|32616.5|0
1667340000000|2022-11-01 22:00:00|32661.5|32637.5|32667.6|32643.6|32677.1|32653.1|32641.1|32617.1|0
1667343600000|2022-11-01 23:00:00|32667.1|32643.1|32668.6|32644.6|32690.1|32666.1|32655.1|32631.1|0
1667347200000|2022-11-02 00:00:00|32670.1|32646.1|32716.1|32692.1|32727.1|32703.1|32649.1|32625.1|0
1667350800000|2022-11-02 01:00:00|32715.6|32691.6|32735.6|32711.6|32752.6|32728.6|32699.1|32675.1|0
1667354400000|2022-11-02 02:00:00|32736.1|32712.1|32741.6|32717.6|32748.6|32724.6|32712.1|32688.1|0
1667358000000|2022-11-02 03:00:00|32740.6|32716.6|32724.1|32700.1|32756.1|32732.1|32714.6|32690.6|0
1667361600000|2022-11-02 04:00:00|32727.1|32703.1|32746.6|32722.6|32752.1|32728.1|32686.6|32662.6|0
1667365200000|2022-11-02 05:00:00|32747.1|32723.1|32735.1|32711.1|32760.1|32736.1|32727.1|32703.1|0
1667368800000|2022-11-02 06:00:00|32736.1|32712.1|32709.1|32685.1|32739.6|32715.6|32694.1|32670.1|0
1667372400000|2022-11-02 07:00:00|32706.1|32682.1|32693.1|32669.1|32716.1|32692.1|32672.1|32648.1|0
1667376000000|2022-11-02 08:00:00|32694.1|32670.1|32743.1|32719.1|32773.1|32749.1|32687.6|32663.6|0
1667379600000|2022-11-02 09:00:00|32742.6|32718.6|32683.6|32659.6|32758.6|32734.6|32665.1|32641.1|0
1667383200000|2022-11-02 10:00:00|32682.1|32658.1|32641.1|32617.1|32687.1|32663.1|32603.1|32579.1|0
1667386800000|2022-11-02 11:00:00|32640.6|32616.6|32682.1|32658.1|32687.1|32663.1|32620.6|32596.6|0
1667390400000|2022-11-02 12:00:00|32681.6|32657.6|32603.1|32579.1|32690.1|32666.1|32562.1|32538.1|0
1667394000000|2022-11-02 13:00:00|32603.6|32579.6|32529.1|32505.1|32619.1|32595.1|32521.1|32497.1|0
1667397600000|2022-11-02 14:00:00|32531.6|32507.6|32573.6|32549.6|32608.6|32584.6|32520.6|32496.6|0
1667401200000|2022-11-02 15:00:00|32581.6|32557.6|32613.6|32589.6|32653.6|32629.6|32567.1|32543.1|0
1667404800000|2022-11-02 16:00:00|32612.6|32588.6|32598.6|32574.6|32634.6|32610.6|32505.6|32481.6|0
1667408400000|2022-11-02 17:00:00|32595.6|32571.6|32690.7|32666.7|32738.7|32714.7|32576.6|32552.6|0
1667412000000|2022-11-02 18:00:00|32692.2|32668.2|32526.7|32502.7|33084.7|33060.7|32370.7|32346.7|0
1667415600000|2022-11-02 19:00:00|32492.2|32468.2|32156.2|32132.2|32718.7|32694.7|32145.7|32121.7|0
1667419200000|2022-11-02 20:00:00|32146.7|32122.7|32168|32144|32198.2|32174.2|32105.7|32081.7|0
1667422800000|2022-11-02 21:00:00|32167.2|32143.2|32183.1|32159.1|32204.3|32180.3|32161.1|32137.1|0
1667426400000|2022-11-02 22:00:00|32161.7|32137.7|32112.7|32088.7|32189.7|32165.7|32083.7|32059.7|0
1667430000000|2022-11-02 23:00:00|32110.7|32086.7|32090.2|32066.2|32115.2|32091.2|32066.2|32042.2|0
1667433600000|2022-11-03 00:00:00|32089.7|32065.7|32133.7|32109.7|32134.2|32110.2|32070.7|32046.7|0
1667437200000|2022-11-03 01:00:00|32137.2|32113.2|32192.7|32168.7|32222.2|32198.2|32125.2|32101.2|0
1667440800000|2022-11-03 02:00:00|32194.7|32170.7|32197.2|32173.2|32228.2|32204.2|32182.7|32158.7|0
1667444400000|2022-11-03 03:00:00|32197.7|32173.7|32221.7|32197.7|32243.7|32219.7|32197.7|32173.7|0
1667448000000|2022-11-03 04:00:00|32222.7|32198.7|32213.7|32189.7|32235.7|32211.7|32202.2|32178.2|0
1667451600000|2022-11-03 05:00:00|32214.7|32190.7|32218.7|32194.7|32256.7|32232.7|32208.7|32184.7|0
1667455200000|2022-11-03 06:00:00|32219.2|32195.2|32188.7|32164.7|32221.7|32197.7|32161.2|32137.2|0
1667458800000|2022-11-03 07:00:00|32187.2|32163.2|32168.7|32144.7|32227.7|32203.7|32116.7|32092.7|0
1667462400000|2022-11-03 08:00:00|32173.7|32149.7|32139.7|32115.7|32220.7|32196.7|32093.7|32069.7|0
1667466000000|2022-11-03 09:00:00|32136.2|32112.2|32115.7|32091.7|32174.7|32150.7|32073.7|32049.7|0
1667469600000|2022-11-03 10:00:00|32118.2|32094.2|32012.2|31988.2|32138.7|32114.7|31977.7|31953.7|0
1667473200000|2022-11-03 11:00:00|32012.7|31988.7|31989.2|31965.2|32033.2|32009.2|31948.7|31924.7|0
1667476800000|2022-11-03 12:00:00|31988.2|31964.2|31897.7|31873.7|32043.7|32019.7|31897.2|31873.2|0
1667480400000|2022-11-03 13:00:00|31901.2|31877.2|31748.7|31724.7|32024.7|32000.7|31743.2|31719.2|0
1667484000000|2022-11-03 14:00:00|31800.2|31776.2|32060.2|32036.2|32065.2|32041.2|31723.7|31699.7|0
1667487600000|2022-11-03 15:00:00|32059.7|32035.7|32018.2|31994.2|32079.2|32055.2|31931.2|31907.2|0
1667491200000|2022-11-03 16:00:00|32020.7|31996.7|32148.7|32124.7|32186.2|32162.2|32003.7|31979.7|0
1667494800000|2022-11-03 17:00:00|32146.7|32122.7|32043.7|32019.7|32159.7|32135.7|32043.7|32019.7|0
1667498400000|2022-11-03 18:00:00|32045.2|32021.2|32171.7|32147.7|32176.2|32152.2|32024.7|32000.7|0
1667502000000|2022-11-03 19:00:00|32171.2|32147.2|32006.6|31982.6|32182.7|32158.7|31990.1|31966.1|0
1667505600000|2022-11-03 20:00:00|32003.1|31979.1|32004.1|31980.1|32068.7|32044.7|31991.2|31967.2|0
1667509200000|2022-11-03 21:00:00|32005.5|31981.5|31992.3|31968.3|32009.5|31985.5|31990|31966|0
1667512800000|2022-11-03 22:00:00|31982.2|31958.2|31954.2|31930.2|32000.2|31976.2|31927.7|31903.7|0
1667516400000|2022-11-03 23:00:00|31954.7|31930.7|31954.2|31930.2|31965.2|31941.2|31932.2|31908.2|0
1667520000000|2022-11-04 00:00:00|31956.2|31932.2|31974.7|31950.7|31997.2|31973.2|31955.7|31931.7|0
1667523600000|2022-11-04 01:00:00|31977.2|31953.2|31992.2|31968.2|31992.2|31968.2|31934.7|31910.7|0
1667527200000|2022-11-04 02:00:00|31991.7|31967.7|31983.2|31959.2|32001.7|31977.7|31970.7|31946.7|0
1667530800000|2022-11-04 03:00:00|31982.7|31958.7|31992.2|31968.2|31997.2|31973.2|31972.2|31948.2|0
1667534400000|2022-11-04 04:00:00|31991.7|31967.7|32055.7|32031.7|32065.2|32041.2|31983.2|31959.2|0
1667538000000|2022-11-04 05:00:00|32056.2|32032.2|32040.2|32016.2|32078.2|32054.2|32039.7|32015.7|0
1667541600000|2022-11-04 06:00:00|32042.2|32018.2|32113.2|32089.2|32145.2|32121.2|32034.7|32010.7|0
1667545200000|2022-11-04 07:00:00|32110.7|32086.7|32056.2|32032.2|32134.7|32110.7|32032.7|32008.7|0
1667548800000|2022-11-04 08:00:00|32050.7|32026.7|32131.2|32107.2|32133.2|32109.2|32044.7|32020.7|0
1667552400000|2022-11-04 09:00:00|32133.2|32109.2|32165.2|32141.2|32203.7|32179.7|32111.2|32087.2|0
1667556000000|2022-11-04 10:00:00|32164.7|32140.7|32218.7|32194.7|32237.2|32213.2|32135.2|32111.2|0
1667559600000|2022-11-04 11:00:00|32214.7|32190.7|32225.2|32201.2|32272.7|32248.7|32174.2|32150.2|0
1667563200000|2022-11-04 12:00:00|32227.2|32203.2|32302.2|32278.2|32316.7|32292.7|31876.7|31852.7|0
1667566800000|2022-11-04 13:00:00|32303.2|32279.2|32300.7|32276.7|32387.2|32363.2|32142.2|32118.2|0
1667570400000|2022-11-04 14:00:00|32309.7|32285.7|32485.7|32461.7|32622.7|32598.7|32300.7|32276.7|0
1667574000000|2022-11-04 15:00:00|32487.2|32463.2|32019.2|31995.2|32544.2|32520.2|32006.2|31982.2|0
1667577600000|2022-11-04 16:00:00|32012.7|31988.7|32038.2|32014.2|32147.2|32123.2|31947.2|31923.2|0
1667581200000|2022-11-04 17:00:00|32035.2|32011.2|31992.7|31968.7|32094.2|32070.2|31955.2|31931.2|0
1667584800000|2022-11-04 18:00:00|31998.7|31974.7|32209.7|32185.7|32232.2|32208.2|31938.2|31914.2|0
1667588400000|2022-11-04 19:00:00|32211.2|32187.2|32428|32404|32436|32412|32186.7|32162.7|0
1667592000000|2022-11-04 20:00:00|32429|32405|32374.6|32350.6|32475|32451|32349.5|32325.5|0
1667595600000|2022-11-04 21:00:00|32376.7|32352.7|32377.7|32353.7|32378.7|32354.7|32376.7|32352.7|0
1667631600000|2022-11-05 07:00:00|32407.7|32383.7|32407.7|32383.7|32407.7|32383.7|32407.7|32383.7|0
1667635200000|2022-11-05 08:00:00|32408.8|32384.8|32370.8|32350.8|32408.8|32385.3|32370.8|32350.8|0
1667638800000|2022-11-05 09:00:00|32379.5|32359.5|32370.4|32350.4|32381.4|32361.4|32370.4|32350.4|0
1667642400000|2022-11-05 10:00:00|32365.5|32345.5|32311.2|32291.2|32365.5|32345.5|32301.7|32281.7|0
1667646000000|2022-11-05 11:00:00|32311.4|32291.4|32313.5|32293.5|32322.1|32302.1|32301.9|32281.9|0
1667649600000|2022-11-05 12:00:00|32313.3|32293.3|32320.2|32300.2|32321.6|32301.6|32312.5|32292.5|0
1667653200000|2022-11-05 13:00:00|32320|32300|32313.8|32293.8|32320|32300|32312.1|32292.1|0
1667656800000|2022-11-05 14:00:00|32304.1|32284.1|32300.3|32280.3|32306.9|32286.9|32293.7|32273.7|0
1667660400000|2022-11-05 15:00:00|32300.5|32280.5|32300.2|32280.2|32301.2|32281.2|32300.2|32280.2|0
1667664000000|2022-11-05 16:00:00|32299.2|32279.2|32309.5|32289.5|32309.5|32289.5|32289.5|32269.5|0
1667667600000|2022-11-05 17:00:00|32309.1|32289.1|32308.7|32288.7|32309.1|32289.1|32308.7|32288.7|0
1667671200000|2022-11-05 18:00:00|32308.4|32288.4|32307.5|32287.5|32308.4|32288.4|32307.3|32287.3|0
1667674800000|2022-11-05 19:00:00|32307.8|32287.8|32307.8|32287.8|32307.8|32287.8|32307.8|32287.8|0
1667682000000|2022-11-05 21:00:00|32308.6|32288.6|32308.6|32288.6|32308.6|32288.6|32308.6|32288.6|0
1667692800000|2022-11-06 00:00:00|32310.4|32290.4|32310|32290|32310.4|32290.4|32310|32290|0
1667700000000|2022-11-06 02:00:00|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|32309.1|32289.1|0
1667703600000|2022-11-06 03:00:00|32310.2|32290.2|32310.2|32290.2|32310.2|32290.2|32310.2|32290.2|0
1667714400000|2022-11-06 06:00:00|32310.1|32290.1|32320.4|32300.4|32320.6|32300.6|32310.1|32290.1|0
1667718000000|2022-11-06 07:00:00|32325.2|32305.2|32319.4|32299.4|32325.2|32305.2|32319.4|32299.4|0
1667721600000|2022-11-06 08:00:00|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|32324.3|32304.3|0
1667725200000|2022-11-06 09:00:00|32324.5|32304.5|32318.9|32298.9|32324.5|32304.5|32318.9|32298.9|0
1667728800000|2022-11-06 10:00:00|32318.7|32298.7|32322.1|32302.1|32322.3|32302.3|32318.7|32298.7|0
1667732400000|2022-11-06 11:00:00|32322.2|32302.2|32322.1|32302.1|32322.2|32302.2|32322.1|32302.1|0
1667736000000|2022-11-06 12:00:00|32321.9|32301.9|32317.3|32297.3|32321.9|32301.9|32316|32296|0
1667739600000|2022-11-06 13:00:00|32317.1|32297.1|32321.9|32301.9|32321.9|32301.9|32317.1|32297.1|0
1667743200000|2022-11-06 14:00:00|32321.7|32301.7|32324.1|32304.1|32326|32306|32321.2|32301.2|0
1667746800000|2022-11-06 15:00:00|32324.9|32304.9|32317.2|32297.2|32325.1|32305.1|32317.2|32297.2|0
1667750400000|2022-11-06 16:00:00|32312.4|32292.4|32310.8|32290.8|32312.8|32292.8|32310.8|32290.8|0
1667754000000|2022-11-06 17:00:00|32311.7|32291.7|32309.5|32289.5|32311.7|32291.7|32309.5|32289.5|0
1667757600000|2022-11-06 18:00:00|32304.7|32284.7|32304.7|32284.7|32304.7|32284.7|32304.7|32284.7|0
1667761200000|2022-11-06 19:00:00|32304.5|32284.5|32306.6|32286.6|32306.6|32286.6|32303.5|32283.5|0
1667764800000|2022-11-06 20:00:00|32309.1|32289.1|32308.2|32288.2|32309.1|32289.1|32308|32288|0
1667768400000|2022-11-06 21:00:00|32317.9|32297.9|32273.3|32253.3|32317.9|32297.9|32270.4|32250.4|0
1667772000000|2022-11-06 22:00:00|32273.6|32253.6|32298.3|32278.3|32303.6|32283.6|32273.6|32253.6|0
1667775600000|2022-11-06 23:00:00|32373.9|32353.9|32219.7|32199.7|32373.9|32353.9|32157.2|32137.2|0
1667779200000|2022-11-07 00:00:00|32221.2|32201.2|32282.7|32262.7|32305.2|32285.2|32220.7|32200.7|0
1667782800000|2022-11-07 01:00:00|32281.2|32261.2|32342.7|32322.7|32369.7|32349.7|32230.2|32210.2|0
1667786400000|2022-11-07 02:00:00|32343.2|32323.2|32377.7|32357.7|32383.2|32363.2|32330.7|32310.7|0
1667790000000|2022-11-07 03:00:00|32376.7|32356.7|32371.7|32351.7|32405.2|32385.2|32348.7|32328.7|0
1667793600000|2022-11-07 04:00:00|32371.2|32351.2|32379.7|32359.7|32401.2|32381.2|32362.2|32342.2|0
1667797200000|2022-11-07 05:00:00|32379.2|32359.2|32378.7|32358.7|32435.2|32415.2|32361.2|32341.2|0
1667800800000|2022-11-07 06:00:00|32378.2|32358.2|32400.2|32380.2|32414.2|32394.2|32376.2|32356.2|0
1667804400000|2022-11-07 07:00:00|32399.7|32379.7|32284.7|32264.7|32408.7|32388.7|32276.2|32256.2|0
1667808000000|2022-11-07 08:00:00|32285.2|32265.2|32480.2|32460.2|32488.7|32468.7|32261.7|32241.7|0
1667811600000|2022-11-07 09:00:00|32480.7|32460.7|32496.7|32476.7|32549.7|32529.7|32480.7|32460.7|0
1667815200000|2022-11-07 10:00:00|32498.2|32478.2|32573.7|32553.7|32585.2|32565.2|32497.2|32477.2|0
1667818800000|2022-11-07 11:00:00|32573.2|32553.2|32589.2|32569.2|32622.7|32602.7|32570.2|32550.2|0
1667822400000|2022-11-07 12:00:00|32587.7|32567.7|32568.2|32548.2|32630.7|32610.7|32546.2|32526.2|0
1667826000000|2022-11-07 13:00:00|32571.2|32551.2|32516.2|32496.2|32602.7|32582.7|32476.2|32456.2|0
1667829600000|2022-11-07 14:00:00|32518.2|32498.2|32454.2|32434.2|32584.7|32564.7|32420.7|32400.7|0
1667833200000|2022-11-07 15:00:00|32459.7|32439.7|32627.3|32607.3|32658.3|32638.3|32451.7|32431.7|0
1667836800000|2022-11-07 16:00:00|32630.3|32610.3|32558.3|32538.3|32668.3|32648.3|32540.8|32520.8|0
1667840400000|2022-11-07 17:00:00|32556.3|32536.3|32643.8|32623.8|32676.3|32656.3|32530.8|32510.8|0
1667844000000|2022-11-07 18:00:00|32643.3|32623.3|32726.3|32706.3|32727.8|32707.8|32640.8|32620.8|0
1667847600000|2022-11-07 19:00:00|32729.8|32709.8|32819.8|32799.8|32864.8|32844.8|32729.8|32709.8|0
1667851200000|2022-11-07 20:00:00|32818.8|32798.8|32847.2|32827.2|32902.7|32882.7|32799.7|32779.7|0
1667854800000|2022-11-07 21:00:00|32846.2|32826.2|32811.6|32791.6|32846.2|32826.2|32801.7|32781.7|0
1667858400000|2022-11-07 22:00:00|32812.5|32792.5|32824.4|32804.4|32826.2|32806.2|32810.6|32790.6|0
1667862000000|2022-11-07 23:00:00|32821.2|32801.2|32856.2|32836.2|32856.2|32836.2|32794.2|32774.2|0
1667865600000|2022-11-08 00:00:00|32854.2|32834.2|32920.7|32900.7|32936.2|32916.2|32848.7|32828.7|0
1667869200000|2022-11-08 01:00:00|32920.2|32900.2|32890.2|32870.2|32920.2|32900.2|32873.2|32853.2|0
1667872800000|2022-11-08 02:00:00|32888.7|32868.7|32841.2|32821.2|32890.7|32870.7|32840.2|32820.2|0
1667876400000|2022-11-08 03:00:00|32842.2|32822.2|32864.7|32844.7|32880.2|32860.2|32841.2|32821.2|0
1667880000000|2022-11-08 04:00:00|32866.2|32846.2|32846.7|32826.7|32878.2|32858.2|32826.7|32806.7|0
1667883600000|2022-11-08 05:00:00|32846.2|32826.2|32828.2|32808.2|32849.2|32829.2|32809.7|32789.7|0
1667887200000|2022-11-08 06:00:00|32827.2|32807.2|32851.7|32831.7|32863.7|32843.7|32826.2|32806.2|0
1667890800000|2022-11-08 07:00:00|32852.2|32832.2|32822.2|32802.2|32857.2|32837.2|32804.2|32784.2|0
1667894400000|2022-11-08 08:00:00|32822.7|32802.7|32808.7|32788.7|32823.2|32803.2|32764.2|32744.2|0
1667898000000|2022-11-08 09:00:00|32806.7|32786.7|32903.2|32883.2|32903.2|32883.2|32777.2|32757.2|0
1667901600000|2022-11-08 10:00:00|32902.2|32882.2|32861.7|32841.7|32922.2|32902.2|32857.7|32837.7|0
1667905200000|2022-11-08 11:00:00|32861.2|32841.2|32954.7|32934.7|32964.7|32944.7|32861.2|32841.2|0
1667908800000|2022-11-08 12:00:00|32953.2|32933.2|32921.2|32901.2|32960.2|32940.2|32864.2|32844.2|0
1667912400000|2022-11-08 13:00:00|32923.7|32903.7|32935.2|32915.2|32957.7|32937.7|32890.2|32870.2|0
1667916000000|2022-11-08 14:00:00|32933.2|32913.2|33025.7|33005.7|33052.7|33032.7|32879.2|32859.2|0
1667919600000|2022-11-08 15:00:00|33004.7|32984.7|33224|33204|33257.5|33237.5|32990.7|32970.7|0
1667923200000|2022-11-08 16:00:00|33227.5|33207.5|33364|33344|33364|33344|33171.5|33151.5|0
1667926800000|2022-11-08 17:00:00|33363|33343|33326.4|33306.4|33370|33350|33303.9|33283.9|0
1667930400000|2022-11-08 18:00:00|33327.9|33307.9|33051.4|33031.4|33363.4|33343.4|33035.4|33015.4|0
1667934000000|2022-11-08 19:00:00|33046.9|33026.9|33075.9|33055.9|33119.9|33099.9|32837.9|32817.9|0
1667937600000|2022-11-08 20:00:00|33075.4|33055.4|33175.8|33155.8|33327.3|33307.3|33069.9|33049.9|0
1667941200000|2022-11-08 21:00:00|33158.7|33138.7|33119.1|33099.1|33158.7|33138.7|33059.2|33039.2|0
1667944800000|2022-11-08 22:00:00|33117.4|33097.4|33112.9|33092.9|33131.4|33111.4|33108.6|33088.6|0
1667948400000|2022-11-08 23:00:00|33110.2|33090.2|33185.7|33165.7|33195.7|33175.7|33095.7|33075.7|0
1667952000000|2022-11-09 00:00:00|33184.7|33164.7|33114.7|33094.7|33184.7|33164.7|33096.2|33076.2|0
1667955600000|2022-11-09 01:00:00|33114.2|33094.2|33151.7|33131.7|33207.7|33187.7|33099.2|33079.2|0
1667959200000|2022-11-09 02:00:00|33150.2|33130.2|33152.2|33132.2|33179.2|33159.2|33120.2|33100.2|0
1667962800000|2022-11-09 03:00:00|33153.2|33133.2|33098.2|33078.2|33173.7|33153.7|33076.7|33056.7|0
1667966400000|2022-11-09 04:00:00|33099.2|33079.2|33148.2|33128.2|33160.2|33140.2|33062.2|33042.2|0
1667970000000|2022-11-09 05:00:00|33148.7|33128.7|33103.7|33083.7|33151.7|33131.7|33076.2|33056.2|0
1667973600000|2022-11-09 06:00:00|33107.2|33087.2|33069.7|33049.7|33107.2|33087.2|33057.7|33037.7|0
1667977200000|2022-11-09 07:00:00|33068.7|33048.7|33113.7|33093.7|33131.2|33111.2|33065.2|33045.2|0
1667980800000|2022-11-09 08:00:00|33114.7|33094.7|33144.7|33124.7|33194.2|33174.2|33108.2|33088.2|0
1667984400000|2022-11-09 09:00:00|33146.7|33126.7|33009.7|32989.7|33146.7|33126.7|32988.7|32968.7|0
1667988000000|2022-11-09 10:00:00|33010.2|32990.2|33058.2|33038.2|33068.2|33048.2|32961.2|32941.2|0
1667991600000|2022-11-09 11:00:00|33057.7|33037.7|33074.2|33054.2|33102.7|33082.7|33048.7|33028.7|0
1667995200000|2022-11-09 12:00:00|33073.2|33053.2|33080.2|33060.2|33092.7|33072.7|33010.2|32990.2|0
1667998800000|2022-11-09 13:00:00|33081.7|33061.7|32969.7|32949.7|33095.7|33075.7|32945.2|32925.2|0
1668002400000|2022-11-09 14:00:00|32969.2|32949.2|32872.7|32852.7|32999.7|32979.7|32844.7|32824.7|0
1668006000000|2022-11-09 15:00:00|32869.7|32849.7|32848.7|32828.7|33060.7|33040.7|32804.7|32784.7|0
1668009600000|2022-11-09 16:00:00|32849.2|32829.2|32898.3|32878.3|32989.8|32969.8|32848.2|32828.2|0
1668013200000|2022-11-09 17:00:00|32896.8|32876.8|32857.2|32837.2|32913.3|32893.3|32800.2|32780.2|0
1668016800000|2022-11-09 18:00:00|32856.2|32836.2|32677.7|32657.7|32864.7|32844.7|32627.2|32607.2|0
1668020400000|2022-11-09 19:00:00|32676.2|32656.2|32596.2|32576.2|32729.2|32709.2|32571.2|32551.2|0
1668024000000|2022-11-09 20:00:00|32584.2|32564.2|32526.8|32506.8|32702.7|32682.7|32485.8|32465.8|0
1668027600000|2022-11-09 21:00:00|32522.8|32502.8|32543.4|32523.4|32557.3|32537.3|32508.8|32488.8|0
1668031200000|2022-11-09 22:00:00|32543.2|32523.2|32536.3|32516.3|32545.3|32525.3|32504|32484|0
1668034800000|2022-11-09 23:00:00|32542.8|32522.8|32541.3|32521.3|32562.8|32542.8|32516.8|32496.8|0
1668038400000|2022-11-10 00:00:00|32537.3|32517.3|32565.8|32545.8|32578.8|32558.8|32528.3|32508.3|0
1668042000000|2022-11-10 01:00:00|32564.8|32544.8|32573.3|32553.3|32599.3|32579.3|32562.3|32542.3|0
1668045600000|2022-11-10 02:00:00|32571.8|32551.8|32557.8|32537.8|32580.3|32560.3|32531.3|32511.3|0
1668049200000|2022-11-10 03:00:00|32558.8|32538.8|32566.8|32546.8|32581.3|32561.3|32545.3|32525.3|0
1668052800000|2022-11-10 04:00:00|32566.3|32546.3|32581.3|32561.3|32588.8|32568.8|32557.8|32537.8|0
1668056400000|2022-11-10 05:00:00|32581.8|32561.8|32578.3|32558.3|32604.3|32584.3|32571.8|32551.8|0
1668060000000|2022-11-10 06:00:00|32579.8|32559.8|32578.8|32558.8|32591.8|32571.8|32554.8|32534.8|0
1668063600000|2022-11-10 07:00:00|32579.3|32559.3|32547.8|32527.8|32601.8|32581.8|32520.8|32500.8|0
1668067200000|2022-11-10 08:00:00|32547.3|32527.3|32578.8|32558.8|32628.8|32608.8|32533.8|32513.8|0
1668070800000|2022-11-10 09:00:00|32576.8|32556.8|32604.3|32584.3|32615.3|32595.3|32561.3|32541.3|0
1668074400000|2022-11-10 10:00:00|32603.8|32583.8|32609.8|32589.8|32610.8|32590.8|32532.8|32512.8|0
1668078000000|2022-11-10 11:00:00|32597.8|32577.8|32579.8|32559.8|32627.8|32607.8|32540.8|32520.8|0
1668081600000|2022-11-10 12:00:00|32577.8|32557.8|32588.3|32568.3|32604.8|32584.8|32544.8|32524.8|0
1668085200000|2022-11-10 13:00:00|32591.8|32571.8|33314.8|33294.8|33441.3|33421.3|32452.8|32432.8|0
1668088800000|2022-11-10 14:00:00|33316.3|33296.3|33412.8|33392.8|33448.8|33428.8|33176.3|33156.3|0
1668092400000|2022-11-10 15:00:00|33417.8|33397.8|33444.5|33424.5|33476.8|33456.8|33276.5|33256.5|0
1668096000000|2022-11-10 16:00:00|33445|33425|33527|33507|33540.5|33520.5|33370.5|33350.5|0
1668099600000|2022-11-10 17:00:00|33522|33502|33310|33290|33522|33502|33291|33271|0
1668103200000|2022-11-10 18:00:00|33313|33293|33513|33493|33533|33513|33308|33288|0
1668106800000|2022-11-10 19:00:00|33513.5|33493.5|33602.5|33582.5|33609|33589|33494.5|33474.5|0
1668110400000|2022-11-10 20:00:00|33599.5|33579.5|33709.2|33689.2|33737.2|33717.2|33588|33568|0
1668114000000|2022-11-10 21:00:00|33711.2|33691.2|33791.6|33771.6|33796.2|33776.2|33697.2|33677.2|0
1668117600000|2022-11-10 22:00:00|33791.7|33771.7|33789|33769|33826.6|33806.6|33785.9|33765.9|0
1668121200000|2022-11-10 23:00:00|33789.2|33769.2|33787.2|33767.2|33810.2|33790.2|33735.7|33715.7|0
1668124800000|2022-11-11 00:00:00|33785.2|33765.2|33770.2|33750.2|33802.2|33782.2|33730.2|33710.2|0
1668128400000|2022-11-11 01:00:00|33772.2|33752.2|33716.7|33696.7|33798.2|33778.2|33710.2|33690.2|0
1668132000000|2022-11-11 02:00:00|33721.2|33701.2|33752.2|33732.2|33783.2|33763.2|33719.7|33699.7|0
1668135600000|2022-11-11 03:00:00|33751.7|33731.7|33743.2|33723.2|33757.2|33737.2|33713.2|33693.2|0
1668139200000|2022-11-11 04:00:00|33739.7|33719.7|33793.7|33773.7|33794.2|33774.2|33728.7|33708.7|0
1668142800000|2022-11-11 05:00:00|33794.2|33774.2|33890.2|33870.2|33898.2|33878.2|33764.2|33744.2|0
1668146400000|2022-11-11 06:00:00|33889.2|33869.2|33914.2|33894.2|33929.2|33909.2|33875.2|33855.2|0
1668150000000|2022-11-11 07:00:00|33913.2|33893.2|33964.2|33944.2|33965.2|33945.2|33871.7|33851.7|0
1668153600000|2022-11-11 08:00:00|33960.2|33940.2|33963.7|33943.7|33979.2|33959.2|33874.2|33854.2|0
1668157200000|2022-11-11 09:00:00|33960.2|33940.2|33880.2|33860.2|33960.2|33940.2|33844.2|33824.2|0
1668160800000|2022-11-11 10:00:00|33881.7|33861.7|33836.2|33816.2|33908.7|33888.7|33822.2|33802.2|0
1668164400000|2022-11-11 11:00:00|33837.2|33817.2|33873.7|33853.7|33887.7|33867.7|33814.2|33794.2|0
1668168000000|2022-11-11 12:00:00|33873.2|33853.2|33871.2|33851.2|33878.2|33858.2|33816.7|33796.7|0
1668171600000|2022-11-11 13:00:00|33870.2|33850.2|33882.7|33862.7|33889.2|33869.2|33835.2|33815.2|0
1668175200000|2022-11-11 14:00:00|33884.2|33864.2|33643.2|33623.2|33891.2|33871.2|33554.7|33534.7|0
1668178800000|2022-11-11 15:00:00|33599.7|33579.7|33566.2|33546.2|33718.7|33698.7|33524.2|33504.2|0
1668182400000|2022-11-11 16:00:00|33569.7|33549.7|33488.2|33468.2|33621.7|33601.7|33408.7|33388.7|0
1668186000000|2022-11-11 17:00:00|33482.2|33462.2|33551.5|33531.5|33586.5|33566.5|33458.2|33438.2|0
1668189600000|2022-11-11 18:00:00|33550.5|33530.5|33686|33666|33706|33686|33549|33529|0
1668193200000|2022-11-11 19:00:00|33688|33668|33792|33772|33805|33785|33655.5|33635.5|0
1668196800000|2022-11-11 20:00:00|33794.5|33774.5|33756.3|33736.3|33832.8|33812.8|33668.5|33648.5|0
1668200400000|2022-11-11 21:00:00|33762.2|33742.2|33759.9|33739.9|33770.2|33750.2|33728.7|33708.7|0
1668240000000|2022-11-12 08:00:00|33757.1|33737.1|33722.7|33702.7|33757.1|33737.1|33713.4|33693.4|0
1668243600000|2022-11-12 09:00:00|33725.6|33705.6|33712|33692|33726.6|33706.6|33710.8|33690.8|0
1668247200000|2022-11-12 10:00:00|33711.2|33691.2|33717.4|33697.4|33717.4|33697.4|33711.2|33691.2|0
1668250800000|2022-11-12 11:00:00|33717.2|33697.2|33727|33707|33727|33707|33717.2|33697.2|0
1668254400000|2022-11-12 12:00:00|33734.7|33714.7|33736.9|33716.9|33736.9|33716.9|33734.7|33714.7|0
1668258000000|2022-11-12 13:00:00|33738.9|33718.9|33738.9|33718.9|33738.9|33718.9|33738.9|33718.9|0
1668261600000|2022-11-12 14:00:00|33738.1|33718.1|33738.1|33718.1|33738.1|33718.1|33738.1|33718.1|0
1668265200000|2022-11-12 15:00:00|33741.1|33721.1|33751.8|33731.8|33751.8|33731.8|33741.1|33721.1|0
1668276000000|2022-11-12 18:00:00|33749.8|33729.8|33759.6|33739.6|33759.6|33739.6|33745.9|33725.9|0
1668279600000|2022-11-12 19:00:00|33763.6|33743.6|33762.9|33742.9|33764.6|33744.6|33762.9|33742.9|0
1668283200000|2022-11-12 20:00:00|33761.9|33741.9|33761.9|33741.9|33761.9|33741.9|33761.9|33741.9|0
1668286800000|2022-11-12 21:00:00|33761.1|33741.1|33760.9|33740.9|33761.1|33741.1|33760.9|33740.9|0
1668294000000|2022-11-12 23:00:00|33759.8|33739.8|33757.8|33737.8|33759.8|33739.8|33757.8|33737.8|0
1668297600000|2022-11-13 00:00:00|33757.3|33737.3|33747.6|33727.6|33757.3|33737.3|33747.6|33727.6|0
1668315600000|2022-11-13 05:00:00|33747.1|33727.1|33747.1|33727.1|33747.1|33727.1|33747.1|33727.1|0
1668326400000|2022-11-13 08:00:00|33745.1|33725.1|33744.1|33724.1|33745.1|33725.1|33744.1|33724.1|0
1668330000000|2022-11-13 09:00:00|33734.4|33714.4|33721.8|33701.8|33734.4|33714.4|33721.8|33701.8|0
1668333600000|2022-11-13 10:00:00|33722.7|33702.7|33721|33701|33722.7|33702.7|33721|33701|0
1668337200000|2022-11-13 11:00:00|33721.2|33701.2|33719.9|33699.9|33721.2|33701.2|33719.9|33699.9|0
1668340800000|2022-11-13 12:00:00|33719|33699|33705.3|33685.3|33719|33699|33705.3|33685.3|0
1668344400000|2022-11-13 13:00:00|33704.3|33684.3|33706.4|33686.4|33709.4|33689.4|33704.3|33684.3|0
1668348000000|2022-11-13 14:00:00|33702.1|33682.1|33691.6|33671.6|33702.1|33682.1|33691.5|33671.5|0
1668351600000|2022-11-13 15:00:00|33691.8|33671.8|33692.9|33672.9|33695.8|33675.8|33691.8|33671.8|0
1668355200000|2022-11-13 16:00:00|33702.6|33682.6|33703.4|33683.4|33703.4|33683.4|33702.6|33682.6|0
1668358800000|2022-11-13 17:00:00|33703.6|33683.6|33703.6|33683.6|33703.6|33683.6|33703.6|33683.6|0
1668362400000|2022-11-13 18:00:00|33704.7|33684.7|33705.9|33685.9|33705.9|33685.9|33704.7|33684.7|0
1668366000000|2022-11-13 19:00:00|33706.2|33686.2|33725.9|33705.9|33726.1|33706.1|33706.2|33686.2|0
1668369600000|2022-11-13 20:00:00|33716.2|33696.2|33715.2|33695.2|33716.2|33696.2|33715.2|33695.2|0
1668373200000|2022-11-13 21:00:00|33715.4|33695.4|33705.7|33685.7|33715.4|33695.4|33705.7|33685.7|0
1668376800000|2022-11-13 22:00:00|33695.7|33675.7|33630.9|33610.9|33695.7|33675.7|33630.7|33610.7|0
1668380400000|2022-11-13 23:00:00|33757.8|33737.8|33701.2|33681.2|33757.8|33737.8|33644.7|33624.7|0
1668384000000|2022-11-14 00:00:00|33700.2|33680.2|33676.7|33656.7|33718.2|33698.2|33659.7|33639.7|0
1668387600000|2022-11-14 01:00:00|33676.2|33656.2|33676.2|33656.2|33720.7|33700.7|33662.2|33642.2|0
1668391200000|2022-11-14 02:00:00|33677.2|33657.2|33690.2|33670.2|33694.7|33674.7|33649.7|33629.7|0
1668394800000|2022-11-14 03:00:00|33695.2|33675.2|33691.2|33671.2|33699.7|33679.7|33669.7|33649.7|0
1668398400000|2022-11-14 04:00:00|33690.2|33670.2|33682.7|33662.7|33691.7|33671.7|33660.7|33640.7|0
1668402000000|2022-11-14 05:00:00|33683.2|33663.2|33651.7|33631.7|33691.7|33671.7|33651.2|33631.2|0
1668405600000|2022-11-14 06:00:00|33656.2|33636.2|33693.2|33673.2|33693.7|33673.7|33642.7|33622.7|0
1668409200000|2022-11-14 07:00:00|33691.7|33671.7|33689.2|33669.2|33710.2|33690.2|33675.2|33655.2|0
1668412800000|2022-11-14 08:00:00|33687.2|33667.2|33717.2|33697.2|33741.7|33721.7|33675.2|33655.2|0
1668416400000|2022-11-14 09:00:00|33716.7|33696.7|33628.2|33608.2|33723.2|33703.2|33619.7|33599.7|0
1668420000000|2022-11-14 10:00:00|33629.2|33609.2|33663.2|33643.2|33674.7|33654.7|33615.2|33595.2|0
1668423600000|2022-11-14 11:00:00|33661.7|33641.7|33673.2|33653.2|33698.2|33678.2|33643.7|33623.7|0
1668427200000|2022-11-14 12:00:00|33674.2|33654.2|33717.2|33697.2|33719.2|33699.2|33657.7|33637.7|0
1668430800000|2022-11-14 13:00:00|33716.7|33696.7|33690.2|33670.2|33741.2|33721.2|33675.2|33655.2|0
1668434400000|2022-11-14 14:00:00|33689.7|33669.7|33774.7|33754.7|33828.2|33808.2|33637.7|33617.7|0
1668438000000|2022-11-14 15:00:00|33777.2|33757.2|33809.4|33789.4|33883.4|33863.4|33736.2|33716.2|0
1668441600000|2022-11-14 16:00:00|33810.4|33790.4|33800.9|33780.9|33849.9|33829.9|33682.9|33662.9|0
1668445200000|2022-11-14 17:00:00|33800.4|33780.4|33863.7|33843.7|33903.9|33883.9|33788.9|33768.9|0
1668448800000|2022-11-14 18:00:00|33864.7|33844.7|33953.7|33933.7|33974.2|33954.2|33849.7|33829.7|0
1668452400000|2022-11-14 19:00:00|33954.2|33934.2|33835.2|33815.2|33954.7|33934.7|33826.7|33806.7|0
1668456000000|2022-11-14 20:00:00|33833.2|33813.2|33560.9|33540.9|33882.2|33862.2|33545.9|33525.9|0
1668459600000|2022-11-14 21:00:00|33565.9|33545.9|33619.9|33599.9|33625.4|33605.4|33565.9|33545.9|0
1668463200000|2022-11-14 22:00:00|33619.2|33599.2|33622.9|33602.9|33625.9|33605.9|33607.2|33587.2|0
1668466800000|2022-11-14 23:00:00|33612.9|33592.9|33605.9|33585.9|33637.4|33617.4|33605.9|33585.9|0
1668470400000|2022-11-15 00:00:00|33607.4|33587.4|33601.4|33581.4|33626.9|33606.9|33591.9|33571.9|0
1668474000000|2022-11-15 01:00:00|33600.9|33580.9|33638.9|33618.9|33654.4|33634.4|33594.4|33574.4|0
1668477600000|2022-11-15 02:00:00|33637.9|33617.9|33678.9|33658.9|33679.9|33659.9|33629.9|33609.9|0
1668481200000|2022-11-15 03:00:00|33679.9|33659.9|33680.4|33660.4|33691.9|33671.9|33667.4|33647.4|0
1668484800000|2022-11-15 04:00:00|33680.9|33660.9|33664.9|33644.9|33682.9|33662.9|33663.4|33643.4|0
1668488400000|2022-11-15 05:00:00|33665.4|33645.4|33673.9|33653.9|33697.4|33677.4|33660.4|33640.4|0
1668492000000|2022-11-15 06:00:00|33672.9|33652.9|33692.9|33672.9|33696.9|33676.9|33670.4|33650.4|0
1668495600000|2022-11-15 07:00:00|33692.4|33672.4|33708.9|33688.9|33754.9|33734.9|33688.4|33668.4|0
1668499200000|2022-11-15 08:00:00|33711.9|33691.9|33716.4|33696.4|33729.9|33709.9|33683.9|33663.9|0
1668502800000|2022-11-15 09:00:00|33714.9|33694.9|33693.9|33673.9|33722.4|33702.4|33673.4|33653.4|0
1668506400000|2022-11-15 10:00:00|33692.4|33672.4|33694.4|33674.4|33748.4|33728.4|33681.4|33661.4|0
1668510000000|2022-11-15 11:00:00|33693.9|33673.9|33663.9|33643.9|33754.4|33734.4|33623.4|33603.4|0
1668513600000|2022-11-15 12:00:00|33660.4|33640.4|33753.4|33733.4|33774.9|33754.9|33647.9|33627.9|0
1668517200000|2022-11-15 13:00:00|33755.9|33735.9|33936.4|33916.4|34020.4|34000.4|33731.4|33711.4|0
1668520800000|2022-11-15 14:00:00|33938.4|33918.4|33882.9|33862.9|33993.9|33973.9|33811.4|33791.4|0
1668524400000|2022-11-15 15:00:00|33886.9|33866.9|33817.5|33797.5|33945.9|33925.9|33779.5|33759.5|0
1668528000000|2022-11-15 16:00:00|33817|33797|33802.5|33782.5|33862.5|33842.5|33748.5|33728.5|0
1668531600000|2022-11-15 17:00:00|33804.5|33784.5|33684.3|33664.3|33813.5|33793.5|33652.8|33632.8|0
1668535200000|2022-11-15 18:00:00|33685.8|33665.8|33449.3|33429.3|33710.3|33690.3|33325.8|33305.8|0
1668538800000|2022-11-15 19:00:00|33451.3|33431.3|33629.3|33609.3|33664.3|33644.3|33332.8|33312.8|0
1668542400000|2022-11-15 20:00:00|33626.3|33606.3|33607.3|33587.3|33677.3|33657.3|33529.8|33509.8|0
1668546000000|2022-11-15 21:00:00|33612.3|33592.3|33551.2|33531.2|33629.5|33609.5|33526|33506|0
1668549600000|2022-11-15 22:00:00|33554.1|33534.1|33538|33518|33562|33542|33535.2|33515.2|0
1668553200000|2022-11-15 23:00:00|33525.7|33505.7|33560.5|33540.5|33563.5|33543.5|33476.5|33456.5|0
1668556800000|2022-11-16 00:00:00|33559|33539|33460.5|33440.5|33564.5|33544.5|33456.5|33436.5|0
1668560400000|2022-11-16 01:00:00|33459.5|33439.5|33509|33489|33513.5|33493.5|33454|33434|0
1668564000000|2022-11-16 02:00:00|33509.5|33489.5|33560.5|33540.5|33579|33559|33500|33480|0
1668567600000|2022-11-16 03:00:00|33568.5|33548.5|33560.5|33540.5|33583.5|33563.5|33534|33514|0
1668571200000|2022-11-16 04:00:00|33560|33540|33528|33508|33560.5|33540.5|33518|33498|0
1668574800000|2022-11-16 05:00:00|33529.5|33509.5|33638.5|33618.5|33651.5|33631.5|33512|33492|0
1668578400000|2022-11-16 06:00:00|33644.5|33624.5|33659|33639|33661.5|33641.5|33611.5|33591.5|0
1668582000000|2022-11-16 07:00:00|33663.5|33643.5|33692.5|33672.5|33715.5|33695.5|33619.5|33599.5|0
1668585600000|2022-11-16 08:00:00|33693|33673|33661|33641|33714.5|33694.5|33643.5|33623.5|0
1668589200000|2022-11-16 09:00:00|33659.5|33639.5|33655.5|33635.5|33668.5|33648.5|33618.5|33598.5|0
1668592800000|2022-11-16 10:00:00|33656.5|33636.5|33646.5|33626.5|33707.5|33687.5|33634.5|33614.5|0
1668596400000|2022-11-16 11:00:00|33646|33626|33585.5|33565.5|33658.5|33638.5|33569.5|33549.5|0
1668600000000|2022-11-16 12:00:00|33586|33566|33595.5|33575.5|33606.5|33586.5|33550|33530|0
1668603600000|2022-11-16 13:00:00|33592.5|33572.5|33532.5|33512.5|33619.5|33599.5|33478.5|33458.5|0
1668607200000|2022-11-16 14:00:00|33533.5|33513.5|33595|33575|33676|33656|33511|33491|0
1668610800000|2022-11-16 15:00:00|33591|33571|33555.5|33535.5|33673.5|33653.5|33526|33506|0
1668614400000|2022-11-16 16:00:00|33553|33533|33649.5|33629.5|33670|33650|33549|33529|0
1668618000000|2022-11-16 17:00:00|33646.5|33626.5|33634.9|33614.9|33696.9|33676.9|33569.5|33549.5|0
1668621600000|2022-11-16 18:00:00|33633.9|33613.9|33550.9|33530.9|33651.4|33631.4|33541.4|33521.4|0
1668625200000|2022-11-16 19:00:00|33549.9|33529.9|33627.4|33607.4|33630.9|33610.9|33532.4|33512.4|0
1668628800000|2022-11-16 20:00:00|33623.4|33603.4|33579.6|33559.6|33636.9|33616.9|33537.4|33517.4|0
1668632400000|2022-11-16 21:00:00|33562.4|33542.4|33584.6|33564.6|33640.9|33620.9|33549.9|33529.9|0
1668636000000|2022-11-16 22:00:00|33590.5|33570.5|33608.7|33588.7|33613.8|33593.8|33586|33566|0
1668639600000|2022-11-16 23:00:00|33629.9|33609.9|33609.9|33589.9|33631.9|33611.9|33601.9|33581.9|0
1668643200000|2022-11-17 00:00:00|33607.9|33587.9|33620.4|33600.4|33628.4|33608.4|33589.9|33569.9|0
1668646800000|2022-11-17 01:00:00|33622.4|33602.4|33589.9|33569.9|33644.4|33624.4|33573.4|33553.4|0
1668650400000|2022-11-17 02:00:00|33587.9|33567.9|33572.9|33552.9|33598.9|33578.9|33548.9|33528.9|0
1668654000000|2022-11-17 03:00:00|33573.9|33553.9|33575.4|33555.4|33576.9|33556.9|33549.9|33529.9|0
1668657600000|2022-11-17 04:00:00|33575.9|33555.9|33559.9|33539.9|33582.4|33562.4|33558.4|33538.4|0
1668661200000|2022-11-17 05:00:00|33558.4|33538.4|33589.4|33569.4|33612.4|33592.4|33558.4|33538.4|0
1668664800000|2022-11-17 06:00:00|33587.9|33567.9|33665.9|33645.9|33684.9|33664.9|33587.9|33567.9|0
1668668400000|2022-11-17 07:00:00|33668.4|33648.4|33654.9|33634.9|33693.9|33673.9|33636.4|33616.4|0
1668672000000|2022-11-17 08:00:00|33654.4|33634.4|33612.9|33592.9|33697.9|33677.9|33611.9|33591.9|0
1668675600000|2022-11-17 09:00:00|33612.4|33592.4|33483.9|33463.9|33622.4|33602.4|33472.4|33452.4|0
1668679200000|2022-11-17 10:00:00|33484.9|33464.9|33377.4|33357.4|33526.9|33506.9|33374.9|33354.9|0
1668682800000|2022-11-17 11:00:00|33376.9|33356.9|33371.4|33351.4|33405.4|33385.4|33300.9|33280.9|0
1668686400000|2022-11-17 12:00:00|33371.9|33351.9|33300.9|33280.9|33388.4|33368.4|33283.9|33263.9|0
1668690000000|2022-11-17 13:00:00|33303.9|33283.9|33173.9|33153.9|33303.9|33283.9|33167.4|33147.4|0
1668693600000|2022-11-17 14:00:00|33172.4|33152.4|33263.9|33243.9|33346.4|33326.4|33156.9|33136.9|0
1668697200000|2022-11-17 15:00:00|33258.4|33238.4|33291.5|33271.5|33408|33388|33253.9|33233.9|0
1668700800000|2022-11-17 16:00:00|33291|33271|33530.5|33510.5|33539|33519|33289|33269|0
1668704400000|2022-11-17 17:00:00|33529|33509|33591.7|33571.7|33613.7|33593.7|33517|33497|0
1668708000000|2022-11-17 18:00:00|33592.2|33572.2|33564.7|33544.7|33628.7|33608.7|33530.2|33510.2|0
1668711600000|2022-11-17 19:00:00|33564.2|33544.2|33500.2|33480.2|33602.2|33582.2|33453.2|33433.2|0
1668715200000|2022-11-17 20:00:00|33498.7|33478.7|33562.9|33542.9|33568.9|33548.9|33392.9|33372.9|0
1668718800000|2022-11-17 21:00:00|33563.9|33543.9|33559.2|33539.2|33568.9|33548.9|33508.9|33488.9|0
1668722400000|2022-11-17 22:00:00|33559.5|33539.5|33557.5|33537.5|33570.9|33550.9|33552.7|33532.7|0
1668726000000|2022-11-17 23:00:00|33554.9|33534.9|33508.9|33488.9|33580.9|33560.9|33502.9|33482.9|0
1668729600000|2022-11-18 00:00:00|33512.9|33492.9|33549.9|33529.9|33549.9|33529.9|33500.4|33480.4|0
1668733200000|2022-11-18 01:00:00|33550.9|33530.9|33532.9|33512.9|33566.4|33546.4|33515.9|33495.9|0
1668736800000|2022-11-18 02:00:00|33534.9|33514.9|33524.9|33504.9|33552.9|33532.9|33518.4|33498.4|0
1668740400000|2022-11-18 03:00:00|33524.4|33504.4|33534.9|33514.9|33550.9|33530.9|33513.9|33493.9|0
1668744000000|2022-11-18 04:00:00|33535.4|33515.4|33505.9|33485.9|33535.4|33515.4|33498.9|33478.9|0
1668747600000|2022-11-18 05:00:00|33505.4|33485.4|33495.9|33475.9|33522.9|33502.9|33475.9|33455.9|0
1668751200000|2022-11-18 06:00:00|33499.9|33479.9|33490.9|33470.9|33511.9|33491.9|33446.9|33426.9|0
1668754800000|2022-11-18 07:00:00|33491.4|33471.4|33501.9|33481.9|33530.9|33510.9|33480.9|33460.9|0
1668758400000|2022-11-18 08:00:00|33504.9|33484.9|33549.4|33529.4|33552.9|33532.9|33446.9|33426.9|0
1668762000000|2022-11-18 09:00:00|33551.4|33531.4|33610.4|33590.4|33681.4|33661.4|33541.4|33521.4|0
1668765600000|2022-11-18 10:00:00|33609.9|33589.9|33708.9|33688.9|33716.4|33696.4|33593.4|33573.4|0
1668769200000|2022-11-18 11:00:00|33712.4|33692.4|33698.9|33678.9|33721.9|33701.9|33677.9|33657.9|0
1668772800000|2022-11-18 12:00:00|33697.9|33677.9|33723.9|33703.9|33758.9|33738.9|33695.9|33675.9|0
1668776400000|2022-11-18 13:00:00|33724.9|33704.9|33792.4|33772.4|33806.4|33786.4|33714.4|33694.4|0
1668780000000|2022-11-18 14:00:00|33791.9|33771.9|33657.9|33637.9|33829.4|33809.4|33640.9|33620.9|0
1668783600000|2022-11-18 15:00:00|33653.4|33633.4|33644|33624|33720.5|33700.5|33583.9|33563.9|0
1668787200000|2022-11-18 16:00:00|33648|33628|33719.5|33699.5|33778.5|33758.5|33614.5|33594.5|0
1668790800000|2022-11-18 17:00:00|33720.5|33700.5|33609.9|33589.9|33727.5|33707.5|33546|33526|0
1668794400000|2022-11-18 18:00:00|33607.4|33587.4|33600.4|33580.4|33684.9|33664.9|33564.4|33544.4|0
1668798000000|2022-11-18 19:00:00|33599.9|33579.9|33646.9|33626.9|33670.4|33650.4|33593.9|33573.9|0
1668801600000|2022-11-18 20:00:00|33645.9|33625.9|33758.2|33738.2|33821.2|33801.2|33643.4|33623.4|0
1668805200000|2022-11-18 21:00:00|33747.7|33727.7|33739.1|33719.1|33754.7|33734.7|33695.7|33675.7|0
1668844800000|2022-11-19 08:00:00|33729.4|33709.4|33729|33709|33729.4|33709.4|33729|33709|0
1668848400000|2022-11-19 09:00:00|33724.2|33704.2|33712.5|33692.5|33724.2|33704.2|33712.5|33692.5|0
1668852000000|2022-11-19 10:00:00|33710.7|33690.7|33718.5|33698.5|33718.5|33698.5|33710.7|33690.7|0
1668855600000|2022-11-19 11:00:00|33718.7|33698.7|33718.5|33698.5|33718.7|33698.7|33718.5|33698.5|0
1668859200000|2022-11-19 12:00:00|33718.6|33698.6|33718.6|33698.6|33718.6|33698.6|33718.6|33698.6|0
1668862800000|2022-11-19 13:00:00|33717.9|33697.9|33717.9|33697.9|33717.9|33697.9|33717.9|33697.9|0
1668866400000|2022-11-19 14:00:00|33721.8|33701.8|33721.8|33701.8|33721.8|33701.8|33721.8|33701.8|0
1668870000000|2022-11-19 15:00:00|33722.5|33702.5|33722.5|33702.5|33722.5|33702.5|33722.5|33702.5|0
1668877200000|2022-11-19 17:00:00|33722.3|33702.3|33722.3|33702.3|33722.3|33702.3|33722.3|33702.3|0
1668884400000|2022-11-19 19:00:00|33720.3|33700.3|33720.3|33700.3|33720.3|33700.3|33720.3|33700.3|0
1668888000000|2022-11-19 20:00:00|33719.5|33699.5|33721.7|33701.7|33721.7|33701.7|33719.2|33699.2|0
1668891600000|2022-11-19 21:00:00|33720.9|33700.9|33720.9|33700.9|33720.9|33700.9|33720.9|33700.9|0
1668895200000|2022-11-19 22:00:00|33720.7|33700.7|33720.7|33700.7|33720.7|33700.7|33720.7|33700.7|0
1668924000000|2022-11-20 06:00:00|33722.4|33702.4|33722.4|33702.4|33722.4|33702.4|33722.4|33702.4|0
1668927600000|2022-11-20 07:00:00|33726.3|33706.3|33726.3|33706.3|33726.3|33706.3|33726.3|33706.3|0
1668931200000|2022-11-20 08:00:00|33726.1|33706.1|33726.1|33706.1|33726.1|33706.1|33726.1|33706.1|0
1668945600000|2022-11-20 12:00:00|33723.2|33703.2|33713.5|33693.5|33723.2|33703.2|33713.5|33693.5|0
1668949200000|2022-11-20 13:00:00|33714.4|33694.4|33714|33694|33714.4|33694.4|33714|33694|0
1668952800000|2022-11-20 14:00:00|33713.8|33693.8|33713.8|33693.8|33713.8|33693.8|33713.8|33693.8|0
1668956400000|2022-11-20 15:00:00|33714.2|33694.2|33714.2|33694.2|33714.2|33694.2|33714.2|33694.2|0
1668963600000|2022-11-20 17:00:00|33715|33695|33714.3|33694.3|33715|33695|33714.1|33694.1|0
1668967200000|2022-11-20 18:00:00|33716.3|33696.3|33716.5|33696.5|33716.5|33696.5|33716.3|33696.3|0
1668970800000|2022-11-20 19:00:00|33718.4|33698.4|33718.4|33698.4|33718.4|33698.4|33718.4|33698.4|0
1668974400000|2022-11-20 20:00:00|33718.2|33698.2|33718.2|33698.2|33718.2|33698.2|33718.2|33698.2|0
1668978000000|2022-11-20 21:00:00|33720|33700|33723.8|33703.8|33723.8|33703.8|33720|33700|0
1668981600000|2022-11-20 22:00:00|33733.5|33713.5|33748.1|33728.1|33762.6|33742.6|33733.5|33713.5|0
1668985200000|2022-11-20 23:00:00|33739.1|33719.1|33713.7|33693.7|33794.2|33774.2|33701.2|33681.2|0
1668988800000|2022-11-21 00:00:00|33714.2|33694.2|33669.7|33649.7|33724.2|33704.2|33661.7|33641.7|0
1668992400000|2022-11-21 01:00:00|33669.2|33649.2|33656.2|33636.2|33677.2|33657.2|33638.2|33618.2|0
1668996000000|2022-11-21 02:00:00|33654.7|33634.7|33659.7|33639.7|33663.2|33643.2|33630.7|33610.7|0
1668999600000|2022-11-21 03:00:00|33660.2|33640.2|33669.7|33649.7|33673.7|33653.7|33641.7|33621.7|0
1669003200000|2022-11-21 04:00:00|33670.2|33650.2|33675.2|33655.2|33685.2|33665.2|33653.2|33633.2|0
1669006800000|2022-11-21 05:00:00|33674.7|33654.7|33689.2|33669.2|33689.2|33669.2|33648.7|33628.7|0
1669010400000|2022-11-21 06:00:00|33690.7|33670.7|33652.2|33632.2|33697.7|33677.7|33639.2|33619.2|0
1669014000000|2022-11-21 07:00:00|33651.7|33631.7|33630.7|33610.7|33680.7|33660.7|33626.2|33606.2|0
1669017600000|2022-11-21 08:00:00|33638.7|33618.7|33635.2|33615.2|33671.7|33651.7|33611.7|33591.7|0
1669021200000|2022-11-21 09:00:00|33638.7|33618.7|33650.7|33630.7|33668.7|33648.7|33622.2|33602.2|0
1669024800000|2022-11-21 10:00:00|33654.2|33634.2|33671.7|33651.7|33685.7|33665.7|33642.7|33622.7|0
1669028400000|2022-11-21 11:00:00|33670.7|33650.7|33662.2|33642.2|33694.2|33674.2|33647.7|33627.7|0
1669032000000|2022-11-21 12:00:00|33663.2|33643.2|33689.2|33669.2|33698.2|33678.2|33647.7|33627.7|0
1669035600000|2022-11-21 13:00:00|33688.7|33668.7|33741.2|33721.2|33748.7|33728.7|33670.7|33650.7|0
1669039200000|2022-11-21 14:00:00|33740.7|33720.7|33772.2|33752.2|33874.2|33854.2|33717.7|33697.7|0
1669042800000|2022-11-21 15:00:00|33772.7|33752.7|33679.4|33659.4|33795.7|33775.7|33625.9|33605.9|0
1669046400000|2022-11-21 16:00:00|33679.9|33659.9|33599.9|33579.9|33689.4|33669.4|33565.4|33545.4|0
1669050000000|2022-11-21 17:00:00|33599.4|33579.4|33680.8|33660.8|33727.9|33707.9|33596.4|33576.4|0
1669053600000|2022-11-21 18:00:00|33681.3|33661.3|33753.8|33733.8|33818.3|33798.3|33678.3|33658.3|0
1669057200000|2022-11-21 19:00:00|33754.3|33734.3|33742.8|33722.8|33800.8|33780.8|33741.3|33721.3|0
1669060800000|2022-11-21 20:00:00|33742.3|33722.3|33715.1|33695.1|33769.8|33749.8|33681.1|33661.1|0
1669064400000|2022-11-21 21:00:00|33716.6|33696.6|33712.3|33692.3|33735.6|33715.6|33700.6|33680.6|0
1669068000000|2022-11-21 22:00:00|33709|33689|33710.6|33690.6|33720.8|33700.8|33708.3|33688.3|0
1669071600000|2022-11-21 23:00:00|33712.6|33692.6|33717.1|33697.1|33732.1|33712.1|33699.1|33679.1|0
1669075200000|2022-11-22 00:00:00|33717.6|33697.6|33746.1|33726.1|33766.6|33746.6|33715.1|33695.1|0
1669078800000|2022-11-22 01:00:00|33744.6|33724.6|33749.1|33729.1|33780.6|33760.6|33738.6|33718.6|0
1669082400000|2022-11-22 02:00:00|33749.6|33729.6|33745.1|33725.1|33751.6|33731.6|33723.6|33703.6|0
1669086000000|2022-11-22 03:00:00|33745.6|33725.6|33745.6|33725.6|33765.6|33745.6|33740.6|33720.6|0
1669089600000|2022-11-22 04:00:00|33745.1|33725.1|33733.6|33713.6|33746.1|33726.1|33731.1|33711.1|0
1669093200000|2022-11-22 05:00:00|33733.1|33713.1|33701.1|33681.1|33736.1|33716.1|33695.1|33675.1|0
1669096800000|2022-11-22 06:00:00|33701.6|33681.6|33695.6|33675.6|33719.6|33699.6|33688.6|33668.6|0
1669100400000|2022-11-22 07:00:00|33695.1|33675.1|33695.1|33675.1|33712.1|33692.1|33660.6|33640.6|0
1669104000000|2022-11-22 08:00:00|33697.6|33677.6|33677.1|33657.1|33714.6|33694.6|33638.1|33618.1|0
1669107600000|2022-11-22 09:00:00|33679.6|33659.6|33790.6|33770.6|33802.1|33782.1|33671.6|33651.6|0
1669111200000|2022-11-22 10:00:00|33791.6|33771.6|33764.6|33744.6|33801.6|33781.6|33748.6|33728.6|0
1669114800000|2022-11-22 11:00:00|33765.1|33745.1|33757.1|33737.1|33778.6|33758.6|33709.1|33689.1|0
1669118400000|2022-11-22 12:00:00|33761.1|33741.1|33794.6|33774.6|33799.1|33779.1|33744.6|33724.6|0
1669122000000|2022-11-22 13:00:00|33795.1|33775.1|33862.1|33842.1|33867.6|33847.6|33791.6|33771.6|0
1669125600000|2022-11-22 14:00:00|33865.1|33845.1|33910.6|33890.6|33952.6|33932.6|33842.1|33822.1|0
1669129200000|2022-11-22 15:00:00|33904.6|33884.6|34005.7|33985.7|34026.2|34006.2|33893.1|33873.1|0
1669132800000|2022-11-22 16:00:00|34007.7|33987.7|33988.7|33968.7|34011.7|33991.7|33942.7|33922.7|0
1669136400000|2022-11-22 17:00:00|33989.7|33969.7|33976.6|33956.6|34008.7|33988.7|33961.2|33941.2|0
1669140000000|2022-11-22 18:00:00|33977.1|33957.1|34029.1|34009.1|34051.1|34031.1|33968.1|33948.1|0
1669143600000|2022-11-22 19:00:00|34028.1|34008.1|34063.1|34043.1|34070.1|34050.1|34004.6|33984.6|0
1669147200000|2022-11-22 20:00:00|34062.1|34042.1|34103.9|34083.9|34122.4|34102.4|34056.6|34036.6|0
1669150800000|2022-11-22 21:00:00|34107.9|34087.9|34120.4|34100.4|34120.9|34100.9|34091.4|34071.4|0
1669154400000|2022-11-22 22:00:00|34120.6|34100.6|34130|34110|34133.1|34113.1|34120.5|34100.5|0
1669158000000|2022-11-22 23:00:00|34119.9|34099.9|34126.4|34106.4|34129.9|34109.9|34111.9|34091.9|0
1669161600000|2022-11-23 00:00:00|34125.9|34105.9|34124.4|34104.4|34147.4|34127.4|34119.9|34099.9|0
1669165200000|2022-11-23 01:00:00|34123.4|34103.4|34118.9|34098.9|34129.9|34109.9|34109.9|34089.9|0
1669168800000|2022-11-23 02:00:00|34118.4|34098.4|34123.4|34103.4|34126.9|34106.9|34102.4|34082.4|0
1669172400000|2022-11-23 03:00:00|34123.9|34103.9|34113.9|34093.9|34123.9|34103.9|34106.4|34086.4|0
1669176000000|2022-11-23 04:00:00|34114.9|34094.9|34111.4|34091.4|34115.9|34095.9|34103.9|34083.9|0
1669179600000|2022-11-23 05:00:00|34110.9|34090.9|34128.4|34108.4|34134.4|34114.4|34108.4|34088.4|0
1669183200000|2022-11-23 06:00:00|34127.9|34107.9|34119.9|34099.9|34138.4|34118.4|34095.9|34075.9|0
1669186800000|2022-11-23 07:00:00|34117.9|34097.9|34143.9|34123.9|34153.4|34133.4|34096.9|34076.9|0
1669190400000|2022-11-23 08:00:00|34146.4|34126.4|34119.9|34099.9|34149.9|34129.9|34092.9|34072.9|0
1669194000000|2022-11-23 09:00:00|34119.4|34099.4|34166.9|34146.9|34178.4|34158.4|34098.9|34078.9|0
1669197600000|2022-11-23 10:00:00|34164.9|34144.9|34135.4|34115.4|34165.9|34145.9|34122.4|34102.4|0
1669201200000|2022-11-23 11:00:00|34135.9|34115.9|34146.9|34126.9|34146.9|34126.9|34112.9|34092.9|0
1669204800000|2022-11-23 12:00:00|34145.9|34125.9|34133.9|34113.9|34145.9|34125.9|34118.9|34098.9|0
1669208400000|2022-11-23 13:00:00|34134.4|34114.4|34065.9|34045.9|34138.9|34118.9|34037.4|34017.4|0
1669212000000|2022-11-23 14:00:00|34067.4|34047.4|34196.9|34176.9|34244.4|34224.4|34051.9|34031.9|0
1669215600000|2022-11-23 15:00:00|34199.4|34179.4|34181.7|34161.7|34234.2|34214.2|34144.4|34124.4|0
1669219200000|2022-11-23 16:00:00|34183.2|34163.2|34085.7|34065.7|34237.2|34217.2|34045.7|34025.7|0
1669222800000|2022-11-23 17:00:00|34083.7|34063.7|34045.8|34025.8|34124.7|34104.7|34013.3|33993.3|0
1669226400000|2022-11-23 18:00:00|34044.8|34024.8|34134.3|34114.3|34142.3|34122.3|34028.3|34008.3|0
1669230000000|2022-11-23 19:00:00|34136.3|34116.3|34221.3|34201.3|34272.8|34252.8|34090.8|34070.8|0
1669233600000|2022-11-23 20:00:00|34221.8|34201.8|34213.5|34193.5|34266.3|34246.3|34168.5|34148.5|0
1669237200000|2022-11-23 21:00:00|34216|34196|34252.7|34232.7|34257.5|34237.5|34206.5|34186.5|0
1669240800000|2022-11-23 22:00:00|34252.4|34232.4|34256.4|34236.4|34263.2|34243.2|34247.1|34227.1|0
1669244400000|2022-11-23 23:00:00|34250.5|34230.5|34256.5|34236.5|34263.5|34243.5|34230.5|34210.5|0
1669248000000|2022-11-24 00:00:00|34257|34237|34261.5|34241.5|34273.5|34253.5|34249|34229|0
1669251600000|2022-11-24 01:00:00|34261|34241|34264.5|34244.5|34276.5|34256.5|34258.5|34238.5|0
1669255200000|2022-11-24 02:00:00|34263|34243|34265.5|34245.5|34273|34253|34253|34233|0
1669258800000|2022-11-24 03:00:00|34266|34246|34257.5|34237.5|34270|34250|34255.5|34235.5|0
1669262400000|2022-11-24 04:00:00|34258|34238|34256|34236|34259.5|34239.5|34246|34226|0
1669266000000|2022-11-24 05:00:00|34255.5|34235.5|34245|34225|34260|34240|34242.5|34222.5|0
1669269600000|2022-11-24 06:00:00|34243.5|34223.5|34239|34219|34251.5|34231.5|34230|34210|0
1669273200000|2022-11-24 07:00:00|34237.5|34217.5|34237|34217|34273|34253|34236|34216|0
1669276800000|2022-11-24 08:00:00|34234|34214|34267.5|34247.5|34280|34260|34222.5|34202.5|0
1669280400000|2022-11-24 09:00:00|34268|34248|34269.5|34249.5|34291|34271|34268|34248|0
1669284000000|2022-11-24 10:00:00|34270|34250|34298.5|34278.5|34299.5|34279.5|34264|34244|0
1669287600000|2022-11-24 11:00:00|34298|34278|34296.5|34276.5|34299.5|34279.5|34268|34248|0
1669291200000|2022-11-24 12:00:00|34295.5|34275.5|34250|34230|34298|34278|34243.5|34223.5|0
1669294800000|2022-11-24 13:00:00|34250.5|34230.5|34257.5|34237.5|34259|34239|34229|34209|0
1669298400000|2022-11-24 14:00:00|34258|34238|34261.5|34241.5|34273.5|34253.5|34237|34217|0
1669302000000|2022-11-24 15:00:00|34263.5|34243.5|34289|34269|34293|34273|34260.5|34240.5|0
1669305600000|2022-11-24 16:00:00|34289.5|34269.5|34270.5|34250.5|34289.5|34269.5|34264|34244|0
1669309200000|2022-11-24 17:00:00|34270|34250|34266.5|34246.5|34271|34251|34253|34233|0
1669312800000|2022-11-24 18:00:00|34258.5|34238.5|34279.8|34259.8|34282.5|34262.5|34257.8|34237.8|0
1669316400000|2022-11-24 19:00:00|34279.5|34259.5|34277.2|34257.2|34287|34267|34275.8|34255.8|0
1669320000000|2022-11-24 20:00:00|34277.1|34257.1|34279.7|34259.7|34284.3|34264.3|34267.3|34247.3|0
1669323600000|2022-11-24 21:00:00|34275.7|34255.7|34275.6|34255.6|34276.1|34256.1|34275.6|34255.6|0
1669327200000|2022-11-24 22:00:00|34275.7|34255.7|34275.1|34255.1|34275.8|34255.8|34275.1|34255.1|0
1669330800000|2022-11-24 23:00:00|34252.5|34232.5|34261|34241|34272|34252|34250.5|34230.5|0
1669334400000|2022-11-25 00:00:00|34262.5|34242.5|34246|34226|34263.5|34243.5|34223.5|34203.5|0
1669338000000|2022-11-25 01:00:00|34246.5|34226.5|34248|34228|34257.5|34237.5|34235.5|34215.5|0
1669341600000|2022-11-25 02:00:00|34245.5|34225.5|34236|34216|34257|34237|34230.5|34210.5|0
1669345200000|2022-11-25 03:00:00|34237.5|34217.5|34241.5|34221.5|34242|34222|34228.5|34208.5|0
1669348800000|2022-11-25 04:00:00|34242|34222|34244.5|34224.5|34252|34232|34240|34220|0
1669352400000|2022-11-25 05:00:00|34243.5|34223.5|34238.5|34218.5|34254|34234|34236.5|34216.5|0
1669356000000|2022-11-25 06:00:00|34239.5|34219.5|34253.5|34233.5|34254|34234|34236|34216|0
1669359600000|2022-11-25 07:00:00|34252.5|34232.5|34238|34218|34268|34248|34238|34218|0
1669363200000|2022-11-25 08:00:00|34237.5|34217.5|34249.5|34229.5|34279|34259|34232.5|34212.5|0
1669366800000|2022-11-25 09:00:00|34248.5|34228.5|34227.5|34207.5|34275.5|34255.5|34216|34196|0
1669370400000|2022-11-25 10:00:00|34227|34207|34271.5|34251.5|34283.5|34263.5|34211.5|34191.5|0
1669374000000|2022-11-25 11:00:00|34273|34253|34263|34243|34282|34262|34258|34238|0
1669377600000|2022-11-25 12:00:00|34264.5|34244.5|34285.5|34265.5|34296|34276|34259.5|34239.5|0
1669381200000|2022-11-25 13:00:00|34286|34266|34229.5|34209.5|34289|34269|34226.5|34206.5|0
1669384800000|2022-11-25 14:00:00|34230.5|34210.5|34333|34313|34342|34322|34203.5|34183.5|0
1669388400000|2022-11-25 15:00:00|34335|34315|34368.7|34348.7|34384.2|34364.2|34326.2|34306.2|0
1669392000000|2022-11-25 16:00:00|34369.2|34349.2|34380.2|34360.2|34395.7|34375.7|34359.7|34339.7|0
1669395600000|2022-11-25 17:00:00|34381.2|34361.2|34362.9|34342.9|34390.7|34370.7|34327.9|34307.9|0
1669399200000|2022-11-25 18:00:00|34370.9|34350.9|34368.7|34348.7|34382.6|34362.6|34352.4|34332.4|0
1669402800000|2022-11-25 19:00:00|34368.8|34348.8|34368.5|34348.5|34371.3|34351.3|34359.7|34339.7|0
1669406400000|2022-11-25 20:00:00|34368.3|34348.3|34374.3|34354.3|34383.6|34363.6|34357.5|34337.5|0
1669410000000|2022-11-25 21:00:00|34366.4|34346.4|34373.3|34353.3|34373.3|34353.3|34366.4|34346.4|0
1669449600000|2022-11-26 08:00:00|34371.6|34351.6|34366.7|34346.7|34371.6|34351.6|34366.7|34346.7|0
1669456800000|2022-11-26 10:00:00|34365.8|34345.8|34365.8|34345.8|34365.8|34345.8|34365.8|34345.8|0
1669464000000|2022-11-26 12:00:00|34365.3|34345.3|34365.3|34345.3|34365.3|34345.3|34365.3|34345.3|0
1669471200000|2022-11-26 14:00:00|34357|34337|34357|34337|34357|34337|34357|34337|0
1669474800000|2022-11-26 15:00:00|34357.2|34337.2|34354.3|34334.3|34357.2|34337.2|34354.3|34334.3|0
1669478400000|2022-11-26 16:00:00|34355|34335|34355|34335|34355|34335|34355|34335|0
1669489200000|2022-11-26 19:00:00|34350.2|34330.2|34350.2|34330.2|34350.2|34330.2|34350.2|34330.2|0
1669492800000|2022-11-26 20:00:00|34349.2|34329.2|34349.2|34329.2|34349.2|34329.2|34349.2|34329.2|0
1669496400000|2022-11-26 21:00:00|34349.4|34329.4|34349.4|34329.4|34349.4|34329.4|34349.4|34329.4|0
1669503600000|2022-11-26 23:00:00|34349.7|34329.7|34349.7|34329.7|34349.7|34329.7|34349.7|34329.7|0
1669507200000|2022-11-27 00:00:00|34350.2|34330.2|34350.2|34330.2|34350.2|34330.2|34350.2|34330.2|0
1669525200000|2022-11-27 05:00:00|34349.2|34329.2|34349.2|34329.2|34349.2|34329.2|34349.2|34329.2|0
1669528800000|2022-11-27 06:00:00|34347.3|34327.3|34347.3|34327.3|34347.3|34327.3|34347.3|34327.3|0
1669532400000|2022-11-27 07:00:00|34343.3|34323.3|34343.4|34323.4|34343.4|34323.4|34343.3|34323.3|0
1669539600000|2022-11-27 09:00:00|34341.5|34321.5|34340.5|34320.5|34341.5|34321.5|34340.5|34320.5|0
1669543200000|2022-11-27 10:00:00|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|0
1669546800000|2022-11-27 11:00:00|34341.8|34321.8|34345.1|34325.1|34345.1|34325.1|34341.8|34321.8|0
1669550400000|2022-11-27 12:00:00|34343.1|34323.1|34343.1|34323.1|34343.1|34323.1|34343.1|34323.1|0
1669554000000|2022-11-27 13:00:00|34342.9|34322.9|34342.9|34322.9|34342.9|34322.9|34341.9|34321.9|0
1669557600000|2022-11-27 14:00:00|34344|34324|34344.1|34324.1|34344.1|34324.1|34344|34324|0
1669561200000|2022-11-27 15:00:00|34343.3|34323.3|34343.3|34323.3|34343.3|34323.3|34343.3|34323.3|0
1669568400000|2022-11-27 17:00:00|34342.4|34322.4|34328|34308|34342.6|34322.6|34328|34308|0
1669572000000|2022-11-27 18:00:00|34328.2|34308.2|34305|34285|34328.2|34308.2|34301.9|34281.9|0
1669575600000|2022-11-27 19:00:00|34298.4|34278.4|34296.9|34276.9|34306.6|34286.6|34296.9|34276.9|0
1669579200000|2022-11-27 20:00:00|34295|34275|34320|34300|34327.6|34307.6|34294.7|34274.7|0
1669582800000|2022-11-27 21:00:00|34319|34299|34330.6|34310.6|34334.6|34314.6|34318.1|34298.1|0
1669586400000|2022-11-27 22:00:00|34329.5|34309.5|34330.5|34310.5|34330.5|34310.5|34329.5|34309.5|0
1669590000000|2022-11-27 23:00:00|34373.3|34353.3|34257.9|34237.9|34373.3|34353.3|34256.9|34236.9|0
1669593600000|2022-11-28 00:00:00|34256.4|34236.4|34248.9|34228.9|34273.9|34253.9|34240.4|34220.4|0
1669597200000|2022-11-28 01:00:00|34249.9|34229.9|34182.9|34162.9|34252.4|34232.4|34176.4|34156.4|0
1669600800000|2022-11-28 02:00:00|34183.4|34163.4|34202.4|34182.4|34205.4|34185.4|34158.9|34138.9|0
1669604400000|2022-11-28 03:00:00|34201.9|34181.9|34192.9|34172.9|34204.4|34184.4|34181.9|34161.9|0
1669608000000|2022-11-28 04:00:00|34193.4|34173.4|34199.4|34179.4|34203.4|34183.4|34191.9|34171.9|0
1669611600000|2022-11-28 05:00:00|34198.9|34178.9|34179.9|34159.9|34199.9|34179.9|34144.4|34124.4|0
1669615200000|2022-11-28 06:00:00|34181.9|34161.9|34225.9|34205.9|34229.4|34209.4|34177.9|34157.9|0
1669618800000|2022-11-28 07:00:00|34226.9|34206.9|34229.9|34209.9|34257.4|34237.4|34209.9|34189.9|0
1669622400000|2022-11-28 08:00:00|34232.4|34212.4|34236.9|34216.9|34286.9|34266.9|34222.4|34202.4|0
1669626000000|2022-11-28 09:00:00|34234.9|34214.9|34132.9|34112.9|34244.9|34224.9|34119.9|34099.9|0
1669629600000|2022-11-28 10:00:00|34132.4|34112.4|34160.4|34140.4|34178.9|34158.9|34116.9|34096.9|0
1669633200000|2022-11-28 11:00:00|34161.4|34141.4|34169.9|34149.9|34198.9|34178.9|34140.4|34120.4|0
1669636800000|2022-11-28 12:00:00|34173.4|34153.4|34172.9|34152.9|34190.9|34170.9|34159.4|34139.4|0
1669640400000|2022-11-28 13:00:00|34172.4|34152.4|34149.4|34129.4|34181.4|34161.4|34138.4|34118.4|0
1669644000000|2022-11-28 14:00:00|34149.9|34129.9|34205.9|34185.9|34312.9|34292.9|34119.4|34099.4|0
1669647600000|2022-11-28 15:00:00|34206.9|34186.9|34114.1|34094.1|34238.6|34218.6|34096.6|34076.6|0
1669651200000|2022-11-28 16:00:00|34112.1|34092.1|34103.6|34083.6|34133.6|34113.6|34076.6|34056.6|0
1669654800000|2022-11-28 17:00:00|34103.1|34083.1|34001.9|33981.9|34140.6|34120.6|33985.9|33965.9|0
1669658400000|2022-11-28 18:00:00|33999.4|33979.4|33914.9|33894.9|34025.4|34005.4|33904.4|33884.4|0
1669662000000|2022-11-28 19:00:00|33911.9|33891.9|33872.9|33852.9|33927.9|33907.9|33863.4|33843.4|0
1669665600000|2022-11-28 20:00:00|33871.4|33851.4|33863.5|33843.5|33884.5|33864.5|33809.5|33789.5|0
1669669200000|2022-11-28 21:00:00|33856.4|33836.4|33855.2|33835.2|33884.9|33864.9|33849.4|33829.4|0
1669672800000|2022-11-28 22:00:00|33861.6|33841.6|33861.3|33841.3|33862.4|33842.4|33852.1|33832.1|0
1669676400000|2022-11-28 23:00:00|33869.9|33849.9|33857.9|33837.9|33869.9|33849.9|33848.4|33828.4|0
1669680000000|2022-11-29 00:00:00|33857.4|33837.4|33870.4|33850.4|33880.9|33860.9|33841.4|33821.4|0
1669683600000|2022-11-29 01:00:00|33869.4|33849.4|33878.9|33858.9|33880.9|33860.9|33853.4|33833.4|0
1669687200000|2022-11-29 02:00:00|33878.4|33858.4|33872.4|33852.4|33885.4|33865.4|33869.9|33849.9|0
1669690800000|2022-11-29 03:00:00|33873.4|33853.4|33918.9|33898.9|33919.4|33899.4|33868.9|33848.9|0
1669694400000|2022-11-29 04:00:00|33919.4|33899.4|33934.9|33914.9|33944.4|33924.4|33915.9|33895.9|0
1669698000000|2022-11-29 05:00:00|33935.4|33915.4|33929.9|33909.9|33943.4|33923.4|33916.9|33896.9|0
1669701600000|2022-11-29 06:00:00|33929.4|33909.4|33911.9|33891.9|33941.4|33921.4|33891.9|33871.9|0
1669705200000|2022-11-29 07:00:00|33910.9|33890.9|33932.9|33912.9|33956.4|33936.4|33910.9|33890.9|0
1669708800000|2022-11-29 08:00:00|33943.9|33923.9|33946.9|33926.9|33977.9|33957.9|33914.4|33894.4|0
1669712400000|2022-11-29 09:00:00|33947.4|33927.4|33866.4|33846.4|33959.9|33939.9|33839.9|33819.9|0
1669716000000|2022-11-29 10:00:00|33866.9|33846.9|33877.4|33857.4|33921.9|33901.9|33862.9|33842.9|0
1669719600000|2022-11-29 11:00:00|33878.9|33858.9|33910.9|33890.9|33910.9|33890.9|33853.9|33833.9|0
1669723200000|2022-11-29 12:00:00|33906.4|33886.4|33896.9|33876.9|33907.4|33887.4|33854.4|33834.4|0
1669726800000|2022-11-29 13:00:00|33896.4|33876.4|33821.4|33801.4|33898.9|33878.9|33781.4|33761.4|0
1669730400000|2022-11-29 14:00:00|33819.9|33799.9|33809.9|33789.9|33916.4|33896.4|33766.9|33746.9|0
1669734000000|2022-11-29 15:00:00|33808.9|33788.9|33855.4|33835.4|33941.4|33921.4|33791.9|33771.9|0
1669737600000|2022-11-29 16:00:00|33856.9|33836.9|33764.9|33744.9|33874.9|33854.9|33667.4|33647.4|0
1669741200000|2022-11-29 17:00:00|33765.9|33745.9|33812.9|33792.9|33822.9|33802.9|33727.9|33707.9|0
1669744800000|2022-11-29 18:00:00|33810.4|33790.4|33847.9|33827.9|33852.9|33832.9|33767.4|33747.4|0
1669748400000|2022-11-29 19:00:00|33848.9|33828.9|33808.4|33788.4|33928.9|33908.9|33772.4|33752.4|0
1669752000000|2022-11-29 20:00:00|33805.4|33785.4|33859.5|33839.5|33876|33856|33788.9|33768.9|0
1669755600000|2022-11-29 21:00:00|33811.6|33791.6|33826|33806|33834.1|33814.1|33791.6|33771.6|0
1669759200000|2022-11-29 22:00:00|33827.6|33807.6|33828.2|33808.2|33835.2|33815.2|33819.4|33799.4|0
1669762800000|2022-11-29 23:00:00|33828.6|33808.6|33794.6|33774.6|33828.6|33808.6|33778.6|33758.6|0
1669766400000|2022-11-30 00:00:00|33796.6|33776.6|33834.1|33814.1|33841.6|33821.6|33790.6|33770.6|0
1669770000000|2022-11-30 01:00:00|33836.1|33816.1|33839.6|33819.6|33855.1|33835.1|33822.1|33802.1|0
1669773600000|2022-11-30 02:00:00|33837.6|33817.6|33845.6|33825.6|33847.1|33827.1|33829.6|33809.6|0
1669777200000|2022-11-30 03:00:00|33846.1|33826.1|33849.6|33829.6|33852.1|33832.1|33836.6|33816.6|0
1669780800000|2022-11-30 04:00:00|33850.1|33830.1|33855.6|33835.6|33865.6|33845.6|33848.6|33828.6|0
1669784400000|2022-11-30 05:00:00|33855.1|33835.1|33841.1|33821.1|33872.6|33852.6|33841.1|33821.1|0
1669788000000|2022-11-30 06:00:00|33840.6|33820.6|33861.1|33841.1|33872.6|33852.6|33840.6|33820.6|0
1669791600000|2022-11-30 07:00:00|33858.1|33838.1|33872.1|33852.1|33883.6|33863.6|33854.6|33834.6|0
1669795200000|2022-11-30 08:00:00|33871.6|33851.6|33857.6|33837.6|33903.6|33883.6|33834.6|33814.6|0
1669798800000|2022-11-30 09:00:00|33857.1|33837.1|33857.6|33837.6|33930.6|33910.6|33847.1|33827.1|0
1669802400000|2022-11-30 10:00:00|33858.1|33838.1|33822.6|33802.6|33873.1|33853.1|33818.1|33798.1|0
1669806000000|2022-11-30 11:00:00|33823.1|33803.1|33844.1|33824.1|33852.1|33832.1|33808.6|33788.6|0
1669809600000|2022-11-30 12:00:00|33845.6|33825.6|33834.6|33814.6|33857.6|33837.6|33826.1|33806.1|0
1669813200000|2022-11-30 13:00:00|33830.6|33810.6|33783.1|33763.1|33891.6|33871.6|33782.6|33762.6|0
1669816800000|2022-11-30 14:00:00|33782.1|33762.1|33770.1|33750.1|33903.6|33883.6|33756.1|33736.1|0
1669820400000|2022-11-30 15:00:00|33779.1|33759.1|33652.7|33632.7|33787.1|33767.1|33619.1|33599.1|0
1669824000000|2022-11-30 16:00:00|33655.7|33635.7|33714.7|33694.7|33743.7|33723.7|33625.7|33605.7|0
1669827600000|2022-11-30 17:00:00|33715.7|33695.7|33655.9|33635.9|33728.2|33708.2|33587.7|33567.7|0
1669831200000|2022-11-30 18:00:00|33652.4|33632.4|34042.4|34022.4|34059.4|34039.4|33648.9|33628.9|0
1669834800000|2022-11-30 19:00:00|34038.9|34018.9|34269.4|34249.4|34274.4|34254.4|34038.9|34018.9|0
1669838400000|2022-11-30 20:00:00|34266.4|34246.4|34569.1|34549.1|34575.6|34555.6|34260.4|34240.4|0
1669842000000|2022-11-30 21:00:00|34567.6|34547.6|34580.6|34560.6|34609.6|34589.6|34526.6|34506.6|0
1669845600000|2022-11-30 22:00:00|34579.9|34559.9|34574.6|34554.6|34591.5|34571.5|34560.5|34540.5|0
1669849200000|2022-11-30 23:00:00|34582.6|34562.6|34574.6|34554.6|34600.1|34580.1|34543.1|34523.1|0
1669852800000|2022-12-01 00:00:00|34573.6|34553.6|34560.6|34540.6|34594.1|34574.1|34555.1|34535.1|0
1669856400000|2022-12-01 01:00:00|34558.1|34538.1|34550.6|34530.6|34583.6|34563.6|34542.6|34522.6|0
1669860000000|2022-12-01 02:00:00|34550.1|34530.1|34549.6|34529.6|34565.6|34545.6|34533.6|34513.6|0
1669863600000|2022-12-01 03:00:00|34550.1|34530.1|34563.6|34543.6|34568.6|34548.6|34532.6|34512.6|0
1669867200000|2022-12-01 04:00:00|34562.6|34542.6|34571.6|34551.6|34587.1|34567.1|34555.1|34535.1|0
1669870800000|2022-12-01 05:00:00|34569.6|34549.6|34585.1|34565.1|34597.6|34577.6|34561.1|34541.1|0
1669874400000|2022-12-01 06:00:00|34582.6|34562.6|34573.1|34553.1|34592.6|34572.6|34567.1|34547.1|0
1669878000000|2022-12-01 07:00:00|34572.1|34552.1|34552.1|34532.1|34578.6|34558.6|34525.6|34505.6|0
1669881600000|2022-12-01 08:00:00|34553.6|34533.6|34531.1|34511.1|34569.6|34549.6|34501.6|34481.6|0
1669885200000|2022-12-01 09:00:00|34532.6|34512.6|34503.6|34483.6|34541.1|34521.1|34469.6|34449.6|0
1669888800000|2022-12-01 10:00:00|34505.6|34485.6|34496.1|34476.1|34527.6|34507.6|34493.6|34473.6|0
1669892400000|2022-12-01 11:00:00|34496.6|34476.6|34515.6|34495.6|34524.1|34504.1|34486.1|34466.1|0
1669896000000|2022-12-01 12:00:00|34516.6|34496.6|34559.1|34539.1|34559.6|34539.6|34501.6|34481.6|0
1669899600000|2022-12-01 13:00:00|34558.1|34538.1|34599.1|34579.1|34671.6|34651.6|34516.6|34496.6|0
1669903200000|2022-12-01 14:00:00|34598.1|34578.1|34496.1|34476.1|34647.1|34627.1|34459.1|34439.1|0
1669906800000|2022-12-01 15:00:00|34535.1|34515.1|34309.3|34289.3|34561.6|34541.6|34132.3|34112.3|0
1669910400000|2022-12-01 16:00:00|34312.3|34292.3|34305.8|34285.8|34339.8|34319.8|34208.8|34188.8|0
1669914000000|2022-12-01 17:00:00|34303.8|34283.8|34382.8|34362.8|34400.3|34380.3|34214.8|34194.8|0
1669917600000|2022-12-01 18:00:00|34384.8|34364.8|34359.3|34339.3|34434.8|34414.8|34290.8|34270.8|0
1669921200000|2022-12-01 19:00:00|34357.8|34337.8|34446.8|34426.8|34464.8|34444.8|34297.8|34277.8|0
1669924800000|2022-12-01 20:00:00|34447.3|34427.3|34405.7|34385.7|34472.7|34452.7|34381.7|34361.7|0
1669928400000|2022-12-01 21:00:00|34391|34371|34368.2|34348.2|34391|34371|34355.5|34335.5|0
1669932000000|2022-12-01 22:00:00|34371.7|34351.7|34377.4|34357.4|34382.2|34362.2|34370|34350|0
1669935600000|2022-12-01 23:00:00|34371|34351|34364|34344|34380.5|34360.5|34357.5|34337.5|0
1669939200000|2022-12-02 00:00:00|34362.5|34342.5|34306|34286|34362.5|34342.5|34288.5|34268.5|0
1669942800000|2022-12-02 01:00:00|34306.5|34286.5|34297|34277|34324|34304|34287.5|34267.5|0
1669946400000|2022-12-02 02:00:00|34298|34278|34327|34307|34331|34311|34290|34270|0
1669950000000|2022-12-02 03:00:00|34326.5|34306.5|34332|34312|34337|34317|34316.5|34296.5|0
1669953600000|2022-12-02 04:00:00|34332.5|34312.5|34346|34326|34350|34330|34312.5|34292.5|0
1669957200000|2022-12-02 05:00:00|34345.5|34325.5|34360.5|34340.5|34364|34344|34338.5|34318.5|0
1669960800000|2022-12-02 06:00:00|34361.5|34341.5|34363|34343|34368.5|34348.5|34356.5|34336.5|0
1669964400000|2022-12-02 07:00:00|34367|34347|34353|34333|34382.5|34362.5|34352|34332|0
1669968000000|2022-12-02 08:00:00|34358|34338|34364|34344|34372|34352|34324.5|34304.5|0
1669971600000|2022-12-02 09:00:00|34362|34342|34386|34366|34388|34368|34342|34322|0
1669975200000|2022-12-02 10:00:00|34384|34364|34384|34364|34403|34383|34362.5|34342.5|0
1669978800000|2022-12-02 11:00:00|34383.5|34363.5|34345.5|34325.5|34383.5|34363.5|34333.5|34313.5|0
1669982400000|2022-12-02 12:00:00|34347|34327|34361|34341|34373|34353|34314.5|34294.5|0
1669986000000|2022-12-02 13:00:00|34359|34339|34017|33997|34382.5|34362.5|33905|33885|0
1669989600000|2022-12-02 14:00:00|34013|33993|34113.5|34093.5|34207.5|34187.5|33915|33895|0
1669993200000|2022-12-02 15:00:00|34115.5|34095.5|34213.5|34193.5|34286|34266|34088.5|34068.5|0
1669996800000|2022-12-02 16:00:00|34211.5|34191.5|34329|34309|34377.5|34357.5|34183.5|34163.5|0
1670000400000|2022-12-02 17:00:00|34328.5|34308.5|34276.5|34256.5|34370.5|34350.5|34271.5|34251.5|0
1670004000000|2022-12-02 18:00:00|34276|34256|34300.5|34280.5|34318.5|34298.5|34260|34240|0
1670007600000|2022-12-02 19:00:00|34301|34281|34419.5|34399.5|34427|34407|34247.5|34227.5|0
1670011200000|2022-12-02 20:00:00|34418.5|34398.5|34433.5|34413.5|34496|34476|34356|34336|0
1670014800000|2022-12-02 21:00:00|34433|34413|34358.8|34338.8|34433|34413|34353|34333|0
1670054400000|2022-12-03 08:00:00|34352.8|34332.8|34340.5|34320.5|34360.9|34340.9|34340.5|34320.5|0
1670058000000|2022-12-03 09:00:00|34349|34329|34352.1|34332.1|34352.1|34332.1|34344.3|34324.3|0
1670061600000|2022-12-03 10:00:00|34350.3|34330.3|34350.3|34330.3|34350.3|34330.3|34350.3|34330.3|0
1670065200000|2022-12-03 11:00:00|34349.4|34329.4|34356.7|34336.7|34357.7|34337.7|34349.4|34329.4|0
1670068800000|2022-12-03 12:00:00|34356.5|34336.5|34356.5|34336.5|34356.5|34336.5|34356.5|34336.5|0
1670072400000|2022-12-03 13:00:00|34357|34337|34357|34337|34357|34337|34357|34337|0
1670083200000|2022-12-03 16:00:00|34348.7|34328.7|34348.7|34328.7|34348.7|34328.7|34348.7|34328.7|0
1670086800000|2022-12-03 17:00:00|34349.7|34329.7|34349.5|34329.5|34349.7|34329.7|34349.5|34329.5|0
1670097600000|2022-12-03 20:00:00|34351.4|34331.4|34351.4|34331.4|34351.4|34331.4|34351.4|34331.4|0
1670104800000|2022-12-03 22:00:00|34350.6|34330.6|34350.6|34330.6|34350.6|34330.6|34350.6|34330.6|0
1670108400000|2022-12-03 23:00:00|34350.8|34330.8|34350.8|34330.8|34350.8|34330.8|34350.8|34330.8|0
1670112000000|2022-12-04 00:00:00|34349.1|34329.1|34349.1|34329.1|34349.1|34329.1|34349.1|34329.1|0
1670140800000|2022-12-04 08:00:00|34358.8|34338.8|34387.4|34367.4|34387.4|34367.4|34358.8|34338.8|0
1670144400000|2022-12-04 09:00:00|34379.3|34359.3|34395.9|34375.9|34395.9|34375.9|34379.3|34359.3|0
1670148000000|2022-12-04 10:00:00|34400.3|34380.3|34415.1|34395.1|34417.4|34397.4|34400.3|34380.3|0
1670151600000|2022-12-04 11:00:00|34413.1|34393.1|34405.8|34385.8|34413.1|34393.1|34405.8|34385.8|0
1670155200000|2022-12-04 12:00:00|34405.3|34385.3|34393.1|34373.1|34405.3|34385.3|34393.1|34373.1|0
1670158800000|2022-12-04 13:00:00|34392.3|34372.3|34373|34353|34392.3|34372.3|34373|34353|0
1670162400000|2022-12-04 14:00:00|34371|34351|34381.7|34361.7|34381.7|34361.7|34371|34351|0
1670166000000|2022-12-04 15:00:00|34382.5|34362.5|34382.5|34362.5|34382.5|34362.5|34382.5|34362.5|0
1670169600000|2022-12-04 16:00:00|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|34382.7|34362.7|0
1670176800000|2022-12-04 18:00:00|34381.9|34361.9|34380.8|34360.8|34382.9|34362.9|34380.8|34360.8|0
1670180400000|2022-12-04 19:00:00|34381.1|34361.1|34382.7|34362.7|34382.7|34362.7|34381.1|34361.1|0
1670184000000|2022-12-04 20:00:00|34381.7|34361.7|34380.5|34360.5|34381.7|34361.7|34380.5|34360.5|0
1670187600000|2022-12-04 21:00:00|34382.2|34362.2|34376.5|34356.5|34386.2|34366.2|34376.5|34356.5|0
1670191200000|2022-12-04 22:00:00|34376.7|34356.7|34384.5|34364.5|34384.5|34364.5|34376.7|34356.7|0
1670194800000|2022-12-04 23:00:00|34359.1|34339.1|34403.5|34383.5|34427.5|34407.5|34357.5|34337.5|0
1670198400000|2022-12-05 00:00:00|34402|34382|34388|34368|34420|34400|34381|34361|0
1670202000000|2022-12-05 01:00:00|34389|34369|34399|34379|34420.5|34400.5|34386|34366|0
1670205600000|2022-12-05 02:00:00|34398.5|34378.5|34408|34388|34415.5|34395.5|34396|34376|0
1670209200000|2022-12-05 03:00:00|34409|34389|34415|34395|34417|34397|34401|34381|0
1670212800000|2022-12-05 04:00:00|34415.5|34395.5|34405|34385|34417|34397|34387|34367|0
1670216400000|2022-12-05 05:00:00|34404|34384|34410|34390|34411|34391|34391.5|34371.5|0
1670220000000|2022-12-05 06:00:00|34408.5|34388.5|34413.5|34393.5|34417.5|34397.5|34387.5|34367.5|0
1670223600000|2022-12-05 07:00:00|34414|34394|34352|34332|34414|34394|34341|34321|0
1670227200000|2022-12-05 08:00:00|34350|34330|34345.5|34325.5|34360|34340|34297|34277|0
1670230800000|2022-12-05 09:00:00|34345|34325|34323.5|34303.5|34348|34328|34264|34244|0
1670234400000|2022-12-05 10:00:00|34322|34302|34284|34264|34342|34322|34277|34257|0
1670238000000|2022-12-05 11:00:00|34283|34263|34319.5|34299.5|34329|34309|34277|34257|0
1670241600000|2022-12-05 12:00:00|34320|34300|34283|34263|34320.5|34300.5|34258.5|34238.5|0
1670245200000|2022-12-05 13:00:00|34283.5|34263.5|34190|34170|34286.5|34266.5|34179.5|34159.5|0
1670248800000|2022-12-05 14:00:00|34189.5|34169.5|34154.5|34134.5|34272|34252|34154.5|34134.5|0
1670252400000|2022-12-05 15:00:00|34154|34134|34233.7|34213.7|34235.2|34215.2|34039.5|34019.5|0
1670256000000|2022-12-05 16:00:00|34232.7|34212.7|34038.7|34018.7|34288.2|34268.2|34030.2|34010.2|0
1670259600000|2022-12-05 17:00:00|34034.2|34014.2|34010.9|33990.9|34112.2|34092.2|34003.9|33983.9|0
1670263200000|2022-12-05 18:00:00|34011.4|33991.4|33929.9|33909.9|34055.9|34035.9|33922.9|33902.9|0
1670266800000|2022-12-05 19:00:00|33925.4|33905.4|33915.9|33895.9|33960.9|33940.9|33859.9|33839.9|0
1670270400000|2022-12-05 20:00:00|33912.9|33892.9|33958.4|33938.4|33983.9|33963.9|33897.9|33877.9|0
1670274000000|2022-12-05 21:00:00|33954.4|33934.4|33979.4|33959.4|33981.9|33961.9|33948.4|33928.4|0
1670277600000|2022-12-05 22:00:00|33978.5|33958.5|33977.9|33957.9|33981.6|33961.6|33968.2|33948.2|0
1670281200000|2022-12-05 23:00:00|33979.4|33959.4|33993.9|33973.9|34016.9|33996.9|33973.4|33953.4|0
1670284800000|2022-12-06 00:00:00|33998.4|33978.4|34010.4|33990.4|34022.4|34002.4|33997.9|33977.9|0
1670288400000|2022-12-06 01:00:00|34012.9|33992.9|34022.4|34002.4|34046.9|34026.9|34009.4|33989.4|0
1670292000000|2022-12-06 02:00:00|34020.4|34000.4|34025.9|34005.9|34054.9|34034.9|34018.9|33998.9|0
1670295600000|2022-12-06 03:00:00|34026.4|34006.4|34022.9|34002.9|34041.9|34021.9|34002.4|33982.4|0
1670299200000|2022-12-06 04:00:00|34023.4|34003.4|33999.9|33979.9|34027.4|34007.4|33993.4|33973.4|0
1670302800000|2022-12-06 05:00:00|33999.4|33979.4|33994.9|33974.9|34005.4|33985.4|33968.9|33948.9|0
1670306400000|2022-12-06 06:00:00|33995.4|33975.4|33989.4|33969.4|33997.9|33977.9|33963.9|33943.9|0
1670310000000|2022-12-06 07:00:00|33988.4|33968.4|33982.4|33962.4|34001.4|33981.4|33957.4|33937.4|0
1670313600000|2022-12-06 08:00:00|33984.4|33964.4|34031.4|34011.4|34039.4|34019.4|33922.9|33902.9|0
1670317200000|2022-12-06 09:00:00|34030.4|34010.4|33966.4|33946.4|34033.4|34013.4|33960.9|33940.9|0
1670320800000|2022-12-06 10:00:00|33964.9|33944.9|33951.4|33931.4|33980.4|33960.4|33900.4|33880.4|0
1670324400000|2022-12-06 11:00:00|33953.4|33933.4|33952.9|33932.9|33960.4|33940.4|33915.9|33895.9|0
1670328000000|2022-12-06 12:00:00|33951.4|33931.4|33963.9|33943.9|34010.9|33990.9|33946.9|33926.9|0
1670331600000|2022-12-06 13:00:00|33964.4|33944.4|33925.4|33905.4|33968.9|33948.9|33876.4|33856.4|0
1670335200000|2022-12-06 14:00:00|33928.4|33908.4|33874.4|33854.4|34016.4|33996.4|33839.4|33819.4|0
1670338800000|2022-12-06 15:00:00|33873.9|33853.9|33779.6|33759.6|33894.9|33874.9|33709.1|33689.1|0
1670342400000|2022-12-06 16:00:00|33777.6|33757.6|33686.1|33666.1|33790.1|33770.1|33657.6|33637.6|0
1670346000000|2022-12-06 17:00:00|33687.6|33667.6|33634.3|33614.3|33730.6|33710.6|33607.6|33587.6|0
1670349600000|2022-12-06 18:00:00|33633.3|33613.3|33533.8|33513.8|33647.8|33627.8|33499.3|33479.3|0
1670353200000|2022-12-06 19:00:00|33534.3|33514.3|33478.3|33458.3|33545.3|33525.3|33429.3|33409.3|0
1670356800000|2022-12-06 20:00:00|33478.8|33458.8|33606.4|33586.4|33628.4|33608.4|33456.4|33436.4|0
1670360400000|2022-12-06 21:00:00|33604.9|33584.9|33611.8|33591.8|33624.4|33604.4|33580.4|33560.4|0
1670364000000|2022-12-06 22:00:00|33608.6|33588.6|33606.7|33586.7|33616.1|33596.1|33600.8|33580.8|0
1670367600000|2022-12-06 23:00:00|33609.9|33589.9|33631.9|33611.9|33644.4|33624.4|33601.9|33581.9|0
1670371200000|2022-12-07 00:00:00|33633.4|33613.4|33628.9|33608.9|33654.4|33634.4|33627.4|33607.4|0
1670374800000|2022-12-07 01:00:00|33630.4|33610.4|33673.9|33653.9|33684.4|33664.4|33617.9|33597.9|0
1670378400000|2022-12-07 02:00:00|33672.9|33652.9|33666.9|33646.9|33682.4|33662.4|33656.9|33636.9|0
1670382000000|2022-12-07 03:00:00|33667.4|33647.4|33675.9|33655.9|33678.4|33658.4|33644.9|33624.9|0
1670385600000|2022-12-07 04:00:00|33673.9|33653.9|33663.9|33643.9|33679.9|33659.9|33659.9|33639.9|0
1670389200000|2022-12-07 05:00:00|33664.4|33644.4|33644.4|33624.4|33670.9|33650.9|33642.4|33622.4|0
1670392800000|2022-12-07 06:00:00|33643.9|33623.9|33610.9|33590.9|33648.4|33628.4|33595.9|33575.9|0
1670396400000|2022-12-07 07:00:00|33610.4|33590.4|33603.4|33583.4|33644.9|33624.9|33570.9|33550.9|0
1670400000000|2022-12-07 08:00:00|33604.4|33584.4|33654.4|33634.4|33663.4|33643.4|33580.9|33560.9|0
1670403600000|2022-12-07 09:00:00|33655.4|33635.4|33565.9|33545.9|33669.4|33649.4|33548.9|33528.9|0
1670407200000|2022-12-07 10:00:00|33568.9|33548.9|33576.9|33556.9|33585.4|33565.4|33535.4|33515.4|0
1670410800000|2022-12-07 11:00:00|33581.4|33561.4|33531.9|33511.9|33593.9|33573.9|33516.4|33496.4|0
1670414400000|2022-12-07 12:00:00|33532.9|33512.9|33470.4|33450.4|33548.9|33528.9|33440.9|33420.9|0
1670418000000|2022-12-07 13:00:00|33471.4|33451.4|33568.9|33548.9|33598.9|33578.9|33465.4|33445.4|0
1670421600000|2022-12-07 14:00:00|33575.4|33555.4|33561.9|33541.9|33685.4|33665.4|33507.4|33487.4|0
1670425200000|2022-12-07 15:00:00|33536.9|33516.9|33747.8|33727.8|33786.8|33766.8|33507.9|33487.9|0
1670428800000|2022-12-07 16:00:00|33748.8|33728.8|33612.8|33592.8|33774.3|33754.3|33516.3|33496.3|0
1670432400000|2022-12-07 17:00:00|33610.8|33590.8|33643.8|33623.8|33674.3|33654.3|33574.3|33554.3|0
1670436000000|2022-12-07 18:00:00|33644.8|33624.8|33595.5|33575.5|33705.5|33685.5|33583|33563|0
1670439600000|2022-12-07 19:00:00|33594|33574|33575.5|33555.5|33636.5|33616.5|33540.5|33520.5|0
1670443200000|2022-12-07 20:00:00|33572|33552|33594.9|33574.9|33630.9|33610.9|33519.4|33499.4|0
1670446800000|2022-12-07 21:00:00|33589.1|33569.1|33589.8|33569.8|33605.6|33585.6|33573.6|33553.6|0
1670450400000|2022-12-07 22:00:00|33590.4|33570.4|33600.2|33580.2|33600.4|33580.4|33585|33565|0
1670454000000|2022-12-07 23:00:00|33594.1|33574.1|33608.6|33588.6|33612.1|33592.1|33585.6|33565.6|0
1670457600000|2022-12-08 00:00:00|33609.1|33589.1|33525.6|33505.6|33613.1|33593.1|33525.6|33505.6|0
1670461200000|2022-12-08 01:00:00|33526.1|33506.1|33520.6|33500.6|33538.1|33518.1|33456.1|33436.1|0
1670464800000|2022-12-08 02:00:00|33523.1|33503.1|33554.1|33534.1|33563.1|33543.1|33514.6|33494.6|0
1670468400000|2022-12-08 03:00:00|33553.1|33533.1|33588.1|33568.1|33599.1|33579.1|33550.1|33530.1|0
1670472000000|2022-12-08 04:00:00|33588.6|33568.6|33578.1|33558.1|33600.1|33580.1|33565.1|33545.1|0
1670475600000|2022-12-08 05:00:00|33579.1|33559.1|33591.6|33571.6|33594.6|33574.6|33561.6|33541.6|0
1670479200000|2022-12-08 06:00:00|33591.1|33571.1|33612.6|33592.6|33618.1|33598.1|33578.1|33558.1|0
1670482800000|2022-12-08 07:00:00|33612.1|33592.1|33658.1|33638.1|33679.1|33659.1|33605.1|33585.1|0
1670486400000|2022-12-08 08:00:00|33657.1|33637.1|33635.6|33615.6|33657.1|33637.1|33598.1|33578.1|0
1670490000000|2022-12-08 09:00:00|33636.1|33616.1|33606.1|33586.1|33655.6|33635.6|33587.6|33567.6|0
1670493600000|2022-12-08 10:00:00|33608.1|33588.1|33595.6|33575.6|33628.1|33608.1|33571.1|33551.1|0
1670497200000|2022-12-08 11:00:00|33593.6|33573.6|33660.1|33640.1|33672.1|33652.1|33585.1|33565.1|0
1670500800000|2022-12-08 12:00:00|33657.1|33637.1|33694.6|33674.6|33701.1|33681.1|33635.1|33615.1|0
1670504400000|2022-12-08 13:00:00|33696.1|33676.1|33733.6|33713.6|33794.1|33774.1|33684.6|33664.6|0
1670508000000|2022-12-08 14:00:00|33734.6|33714.6|33845.1|33825.1|33848.1|33828.1|33689.6|33669.6|0
1670511600000|2022-12-08 15:00:00|33856.1|33836.1|33858.1|33838.1|33901.6|33881.6|33823.6|33803.6|0
1670515200000|2022-12-08 16:00:00|33858.6|33838.6|33828.3|33808.3|33880.6|33860.6|33762.8|33742.8|0
1670518800000|2022-12-08 17:00:00|33827.3|33807.3|33769.5|33749.5|33847.3|33827.3|33710.5|33690.5|0
1670522400000|2022-12-08 18:00:00|33768.5|33748.5|33819.5|33799.5|33877|33857|33755.5|33735.5|0
1670526000000|2022-12-08 19:00:00|33818.5|33798.5|33704.5|33684.5|33818.5|33798.5|33649.5|33629.5|0
1670529600000|2022-12-08 20:00:00|33704|33684|33782|33762|33793|33773|33656.5|33636.5|0
1670533200000|2022-12-08 21:00:00|33783.5|33763.5|33778.4|33758.4|33809.5|33789.5|33769.5|33749.5|0
1670536800000|2022-12-08 22:00:00|33777.4|33757.4|33786.1|33766.1|33790.4|33770.4|33773.4|33753.4|0
1670540400000|2022-12-08 23:00:00|33785.7|33765.7|33760|33740|33799|33779|33759.5|33739.5|0
1670544000000|2022-12-09 00:00:00|33752.5|33732.5|33759|33739|33770|33750|33747|33727|0
1670547600000|2022-12-09 01:00:00|33758|33738|33797.5|33777.5|33799.5|33779.5|33756.5|33736.5|0
1670551200000|2022-12-09 02:00:00|33798|33778|33805.5|33785.5|33816|33796|33790|33770|0
1670554800000|2022-12-09 03:00:00|33806.5|33786.5|33836|33816|33846.5|33826.5|33805.5|33785.5|0
1670558400000|2022-12-09 04:00:00|33836.5|33816.5|33832|33812|33847.5|33827.5|33829|33809|0
1670562000000|2022-12-09 05:00:00|33829.5|33809.5|33827.5|33807.5|33836.5|33816.5|33819|33799|0
1670565600000|2022-12-09 06:00:00|33830.5|33810.5|33847|33827|33847|33827|33817.5|33797.5|0
1670569200000|2022-12-09 07:00:00|33845|33825|33856.5|33836.5|33872|33852|33819.5|33799.5|0
1670572800000|2022-12-09 08:00:00|33854.5|33834.5|33814|33794|33868|33848|33801.5|33781.5|0
1670576400000|2022-12-09 09:00:00|33812|33792|33801|33781|33828|33808|33789.5|33769.5|0
1670580000000|2022-12-09 10:00:00|33801.5|33781.5|33848|33828|33858|33838|33801|33781|0
1670583600000|2022-12-09 11:00:00|33847|33827|33852|33832|33875|33855|33840|33820|0
1670587200000|2022-12-09 12:00:00|33854.5|33834.5|33925.5|33905.5|33931|33911|33836.5|33816.5|0
1670590800000|2022-12-09 13:00:00|33924.5|33904.5|33719.5|33699.5|33939.5|33919.5|33535.5|33515.5|0
1670594400000|2022-12-09 14:00:00|33717.5|33697.5|33701.5|33681.5|33796|33776|33643.5|33623.5|0
1670598000000|2022-12-09 15:00:00|33745|33725|33797|33777|33800.5|33780.5|33641.5|33621.5|0
1670601600000|2022-12-09 16:00:00|33798.5|33778.5|33835.5|33815.5|33855|33835|33736|33716|0
1670605200000|2022-12-09 17:00:00|33836|33816|33760.4|33740.4|33840.5|33820.5|33745.9|33725.9|0
1670608800000|2022-12-09 18:00:00|33758.9|33738.9|33715.9|33695.9|33758.9|33738.9|33682.9|33662.9|0
1670612400000|2022-12-09 19:00:00|33714.9|33694.9|33692.4|33672.4|33719.9|33699.9|33650.4|33630.4|0
1670616000000|2022-12-09 20:00:00|33690.9|33670.9|33482.7|33462.7|33731.4|33711.4|33472.7|33452.7|0
1670619600000|2022-12-09 21:00:00|33481.2|33461.2|33467.3|33447.3|33499.2|33479.2|33460.2|33440.2|0
1670655600000|2022-12-10 07:00:00|33495.7|33475.7|33467|33447|33495.7|33475.7|33467|33447|0
1670659200000|2022-12-10 08:00:00|33466|33446|33474.6|33454.6|33474.6|33454.6|33464.6|33444.6|0
1670662800000|2022-12-10 09:00:00|33474.7|33454.7|33463.5|33443.5|33474.7|33454.7|33463.5|33443.5|0
1670666400000|2022-12-10 10:00:00|33463.7|33443.7|33471.8|33451.8|33471.8|33451.8|33463.7|33443.7|0
1670670000000|2022-12-10 11:00:00|33470.2|33450.2|33469.9|33449.9|33470.2|33450.2|33469.9|33449.9|0
1670673600000|2022-12-10 12:00:00|33470.1|33450.1|33470.1|33450.1|33470.1|33450.1|33470.1|33450.1|0
1670677200000|2022-12-10 13:00:00|33469.6|33449.6|33469.6|33449.6|33469.6|33449.6|33469.6|33449.6|0
1670680800000|2022-12-10 14:00:00|33459.7|33439.7|33449.3|33429.3|33459.7|33439.7|33449.3|33429.3|0
1670688000000|2022-12-10 16:00:00|33449.1|33429.1|33449.1|33429.1|33449.1|33429.1|33449.1|33429.1|0
1670695200000|2022-12-10 18:00:00|33449.2|33429.2|33447.6|33427.6|33449.2|33429.2|33447.6|33427.6|0
1670698800000|2022-12-10 19:00:00|33447.8|33427.8|33448|33428|33448|33428|33447.8|33427.8|0
1670709600000|2022-12-10 22:00:00|33456.1|33436.1|33456.1|33436.1|33456.1|33436.1|33456.1|33436.1|0
1670720400000|2022-12-11 01:00:00|33458.1|33438.1|33458.1|33438.1|33458.1|33438.1|33458.1|33438.1|0
1670731200000|2022-12-11 04:00:00|33449.9|33429.9|33449.9|33429.9|33449.9|33429.9|33449.9|33429.9|0
1670738400000|2022-12-11 06:00:00|33449.7|33429.7|33449.7|33429.7|33449.7|33429.7|33449.7|33429.7|0
1670745600000|2022-12-11 08:00:00|33448.6|33428.6|33448.6|33428.6|33448.6|33428.6|33448.6|33428.6|0
1670749200000|2022-12-11 09:00:00|33448.8|33428.8|33448.8|33428.8|33448.8|33428.8|33448.8|33428.8|0
1670752800000|2022-12-11 10:00:00|33458.8|33438.8|33458.8|33438.8|33458.8|33438.8|33458.8|33438.8|0
1670756400000|2022-12-11 11:00:00|33459|33439|33454.1|33434.1|33459|33439|33454.1|33434.1|0
1670760000000|2022-12-11 12:00:00|33464.1|33444.1|33463.9|33443.9|33464.1|33444.1|33463.9|33443.9|0
1670767200000|2022-12-11 14:00:00|33464.7|33444.7|33465.4|33445.4|33465.4|33445.4|33459.8|33439.8|0
1670781600000|2022-12-11 18:00:00|33470.2|33450.2|33471.9|33451.9|33471.9|33451.9|33470.2|33450.2|0
1670785200000|2022-12-11 19:00:00|33472.1|33452.1|33472.1|33452.1|33472.1|33452.1|33472.1|33452.1|0
1670788800000|2022-12-11 20:00:00|33471.1|33451.1|33470.7|33450.7|33471.1|33451.1|33470.7|33450.7|0
1670792400000|2022-12-11 21:00:00|33466.5|33446.5|33467.5|33447.5|33467.5|33447.5|33466.5|33446.5|0
1670796000000|2022-12-11 22:00:00|33468.8|33448.8|33459.1|33439.1|33468.8|33448.8|33459.1|33439.1|0
1670799600000|2022-12-11 23:00:00|33467|33447|33430.2|33410.2|33497.2|33477.2|33416.7|33396.7|0
1670803200000|2022-12-12 00:00:00|33430.7|33410.7|33452.7|33432.7|33471.7|33451.7|33419.2|33399.2|0
1670806800000|2022-12-12 01:00:00|33453.7|33433.7|33436.7|33416.7|33464.2|33444.2|33423.7|33403.7|0
1670810400000|2022-12-12 02:00:00|33435.2|33415.2|33457.2|33437.2|33458.2|33438.2|33418.2|33398.2|0
1670814000000|2022-12-12 03:00:00|33458.7|33438.7|33462.7|33442.7|33470.7|33450.7|33453.2|33433.2|0
1670817600000|2022-12-12 04:00:00|33463.2|33443.2|33476.7|33456.7|33485.2|33465.2|33462.7|33442.7|0
1670821200000|2022-12-12 05:00:00|33476.2|33456.2|33474.7|33454.7|33485.7|33465.7|33461.2|33441.2|0
1670824800000|2022-12-12 06:00:00|33473.7|33453.7|33477.7|33457.7|33482.2|33462.2|33449.7|33429.7|0
1670828400000|2022-12-12 07:00:00|33477.2|33457.2|33464.7|33444.7|33491.2|33471.2|33463.2|33443.2|0
1670832000000|2022-12-12 08:00:00|33466.2|33446.2|33450.7|33430.7|33477.2|33457.2|33434.2|33414.2|0
1670835600000|2022-12-12 09:00:00|33440.7|33420.7|33519.2|33499.2|33523.7|33503.7|33438.2|33418.2|0
1670839200000|2022-12-12 10:00:00|33518.7|33498.7|33555.7|33535.7|33565.7|33545.7|33291.7|33271.7|0
1670842800000|2022-12-12 11:00:00|33555.2|33535.2|33535.2|33515.2|33567.2|33547.2|33525.7|33505.7|0
1670846400000|2022-12-12 12:00:00|33533.7|33513.7|33554.7|33534.7|33556.7|33536.7|33528.7|33508.7|0
1670850000000|2022-12-12 13:00:00|33553.7|33533.7|33547.2|33527.2|33596.2|33576.2|33535.2|33515.2|0
1670853600000|2022-12-12 14:00:00|33546.2|33526.2|33633.7|33613.7|33652.7|33632.7|33540.2|33520.2|0
1670857200000|2022-12-12 15:00:00|33638.2|33618.2|33698.2|33678.2|33719.7|33699.7|33614.2|33594.2|0
1670860800000|2022-12-12 16:00:00|33700.7|33680.7|33766.4|33746.4|33800.7|33780.7|33684.7|33664.7|0
1670864400000|2022-12-12 17:00:00|33765.4|33745.4|33791.5|33771.5|33811|33791|33749.9|33729.9|0
1670868000000|2022-12-12 18:00:00|33793.5|33773.5|33789.5|33769.5|33824.5|33804.5|33751.5|33731.5|0
1670871600000|2022-12-12 19:00:00|33791.5|33771.5|33845.5|33825.5|33855|33835|33753.5|33733.5|0
1670875200000|2022-12-12 20:00:00|33852.5|33832.5|34003.9|33983.9|34006.4|33986.4|33847|33827|0
1670878800000|2022-12-12 21:00:00|34007.4|33987.4|33965.8|33945.8|34007.4|33987.4|33947.9|33927.9|0
1670882400000|2022-12-12 22:00:00|33967|33947|33978.2|33958.2|33986|33966|33958.6|33938.6|0
1670886000000|2022-12-12 23:00:00|33974.4|33954.4|33980.9|33960.9|33995.9|33975.9|33964.4|33944.4|0
1670889600000|2022-12-13 00:00:00|33981.4|33961.4|33987.4|33967.4|34003.9|33983.9|33973.9|33953.9|0
1670893200000|2022-12-13 01:00:00|33987.9|33967.9|33967.4|33947.4|33988.4|33968.4|33962.4|33942.4|0
1670896800000|2022-12-13 02:00:00|33962.9|33942.9|33998.9|33978.9|34017.9|33997.9|33962.9|33942.9|0
1670900400000|2022-12-13 03:00:00|34002.9|33982.9|33984.9|33964.9|34005.4|33985.4|33981.9|33961.9|0
1670904000000|2022-12-13 04:00:00|33983.9|33963.9|34006.4|33986.4|34006.9|33986.9|33971.4|33951.4|0
1670907600000|2022-12-13 05:00:00|34005.4|33985.4|34041.4|34021.4|34050.4|34030.4|33992.9|33972.9|0
1670911200000|2022-12-13 06:00:00|34038.4|34018.4|34018.4|33998.4|34041.9|34021.9|34001.4|33981.4|0
1670914800000|2022-12-13 07:00:00|34019.4|33999.4|34022.4|34002.4|34055.9|34035.9|34010.4|33990.4|0
1670918400000|2022-12-13 08:00:00|34026.4|34006.4|34024.4|34004.4|34057.4|34037.4|33993.9|33973.9|0
1670922000000|2022-12-13 09:00:00|34023.9|34003.9|34067.9|34047.9|34108.9|34088.9|34022.9|34002.9|0
1670925600000|2022-12-13 10:00:00|34065.9|34045.9|34130.4|34110.4|34142.4|34122.4|34038.9|34018.9|0
1670929200000|2022-12-13 11:00:00|34129.9|34109.9|34198.4|34178.4|34222.4|34202.4|34120.4|34100.4|0
1670932800000|2022-12-13 12:00:00|34193.4|34173.4|34237.9|34217.9|34241.9|34221.9|34174.9|34154.9|0
1670936400000|2022-12-13 13:00:00|34237.4|34217.4|34771.9|34751.9|34948.9|34928.9|34197.4|34177.4|0
1670940000000|2022-12-13 14:00:00|34777.9|34757.9|34603.4|34583.4|34851.4|34831.4|34491.4|34471.4|0
1670943600000|2022-12-13 15:00:00|34611.4|34591.4|34214.1|34194.1|34621.9|34601.9|34176.1|34156.1|0
1670947200000|2022-12-13 16:00:00|34215.1|34195.1|34121.6|34101.6|34330.1|34310.1|34046.6|34026.6|0
1670950800000|2022-12-13 17:00:00|34125.6|34105.6|33952.9|33932.9|34166.6|34146.6|33896.4|33876.4|0
1670954400000|2022-12-13 18:00:00|33954.9|33934.9|34105.2|34085.2|34160.2|34140.2|33948.9|33928.9|0
1670958000000|2022-12-13 19:00:00|34106.7|34086.7|34078.2|34058.2|34203.2|34183.2|34041.2|34021.2|0
1670961600000|2022-12-13 20:00:00|34076.2|34056.2|34126.7|34106.7|34196.7|34176.7|33961.2|33941.2|0
1670965200000|2022-12-13 21:00:00|34124.4|34104.4|34119.2|34099.2|34163.7|34143.7|34098.8|34078.8|0
1670968800000|2022-12-13 22:00:00|34120.1|34100.1|34120.2|34100.2|34123.7|34103.7|34114.8|34094.8|0
1670972400000|2022-12-13 23:00:00|34118.2|34098.2|34129.2|34109.2|34158.2|34138.2|34118.2|34098.2|0
1670976000000|2022-12-14 00:00:00|34128.2|34108.2|34181.2|34161.2|34189.2|34169.2|34099.2|34079.2|0
1670979600000|2022-12-14 01:00:00|34180.7|34160.7|34203.7|34183.7|34208.2|34188.2|34168.2|34148.2|0
1670983200000|2022-12-14 02:00:00|34205.2|34185.2|34207.2|34187.2|34215.2|34195.2|34175.2|34155.2|0
1670986800000|2022-12-14 03:00:00|34208.2|34188.2|34245.2|34225.2|34262.7|34242.7|34206.2|34186.2|0
1670990400000|2022-12-14 04:00:00|34246.2|34226.2|34225.2|34205.2|34249.2|34229.2|34219.2|34199.2|0
1670994000000|2022-12-14 05:00:00|34225.7|34205.7|34227.2|34207.2|34244.7|34224.7|34217.7|34197.7|0
1670997600000|2022-12-14 06:00:00|34223.2|34203.2|34225.2|34205.2|34246.7|34226.7|34214.2|34194.2|0
1671001200000|2022-12-14 07:00:00|34221.7|34201.7|34157.2|34137.2|34226.7|34206.7|34155.7|34135.7|0
1671004800000|2022-12-14 08:00:00|34161.2|34141.2|34157.7|34137.7|34187.7|34167.7|34127.2|34107.2|0
1671008400000|2022-12-14 09:00:00|34157.2|34137.2|34138.7|34118.7|34159.2|34139.2|34103.7|34083.7|0
1671012000000|2022-12-14 10:00:00|34139.2|34119.2|34135.2|34115.2|34166.7|34146.7|34118.2|34098.2|0
1671015600000|2022-12-14 11:00:00|34134.2|34114.2|34134.2|34114.2|34136.2|34116.2|34065.7|34045.7|0
1671019200000|2022-12-14 12:00:00|34137.2|34117.2|34100.2|34080.2|34191.2|34171.2|34083.7|34063.7|0
1671022800000|2022-12-14 13:00:00|34102.7|34082.7|34139.2|34119.2|34143.2|34123.2|34068.7|34048.7|0
1671026400000|2022-12-14 14:00:00|34138.2|34118.2|34283.7|34263.7|34293.7|34273.7|34107.2|34087.2|0
1671030000000|2022-12-14 15:00:00|34286.7|34266.7|34306.2|34286.2|34312.2|34292.2|34238.7|34218.7|0
1671033600000|2022-12-14 16:00:00|34309.7|34289.7|34317.7|34297.7|34376.7|34356.7|34300.2|34280.2|0
1671037200000|2022-12-14 17:00:00|34318.2|34298.2|34289.5|34269.5|34346|34326|34287.5|34267.5|0
1671040800000|2022-12-14 18:00:00|34289|34269|34357|34337|34408.5|34388.5|34280.5|34260.5|0
1671044400000|2022-12-14 19:00:00|34358.5|34338.5|33883|33863|34358.5|34338.5|33698|33678|0
1671048000000|2022-12-14 20:00:00|33875.5|33855.5|33970.7|33950.7|34213|34193|33822.2|33802.2|0
1671051600000|2022-12-14 21:00:00|33964.7|33944.7|34038.3|34018.3|34068.2|34048.2|33953.2|33933.2|0
1671055200000|2022-12-14 22:00:00|34038.1|34018.1|34027.8|34007.8|34043.1|34023.1|34020.1|34000.1|0
1671058800000|2022-12-14 23:00:00|34034.2|34014.2|34045.2|34025.2|34074.7|34054.7|34000.7|33980.7|0
1671062400000|2022-12-15 00:00:00|34043.7|34023.7|34081.2|34061.2|34082.7|34062.7|34028.2|34008.2|0
1671066000000|2022-12-15 01:00:00|34080.7|34060.7|34014.2|33994.2|34080.7|34060.7|33998.7|33978.7|0
1671069600000|2022-12-15 02:00:00|34014.7|33994.7|33990.7|33970.7|34026.2|34006.2|33979.7|33959.7|0
1671073200000|2022-12-15 03:00:00|33991.2|33971.2|34009.2|33989.2|34022.7|34002.7|33963.2|33943.2|0
1671076800000|2022-12-15 04:00:00|34012.2|33992.2|34004.2|33984.2|34012.7|33992.7|33990.7|33970.7|0
1671080400000|2022-12-15 05:00:00|34003.7|33983.7|34021.2|34001.2|34030.2|34010.2|33993.2|33973.2|0
1671084000000|2022-12-15 06:00:00|34022.7|34002.7|33994.7|33974.7|34037.2|34017.2|33989.7|33969.7|0
1671087600000|2022-12-15 07:00:00|33990.2|33970.2|33856.2|33836.2|33990.2|33970.2|33842.7|33822.7|0
1671091200000|2022-12-15 08:00:00|33857.2|33837.2|33740.7|33720.7|33875.2|33855.2|33733.2|33713.2|0
1671094800000|2022-12-15 09:00:00|33748.2|33728.2|33714.7|33694.7|33748.2|33728.2|33661.7|33641.7|0
1671098400000|2022-12-15 10:00:00|33712.7|33692.7|33716.2|33696.2|33745.7|33725.7|33672.7|33652.7|0
1671102000000|2022-12-15 11:00:00|33718.2|33698.2|33759.2|33739.2|33769.2|33749.2|33710.7|33690.7|0
1671105600000|2022-12-15 12:00:00|33759.7|33739.7|33747.2|33727.2|33762.2|33742.2|33700.2|33680.2|0
1671109200000|2022-12-15 13:00:00|33746.2|33726.2|33632.7|33612.7|33754.7|33734.7|33566.7|33546.7|0
1671112800000|2022-12-15 14:00:00|33629.7|33609.7|33327.2|33307.2|33674.2|33654.2|33290.7|33270.7|0
1671116400000|2022-12-15 15:00:00|33324.2|33304.2|33285.7|33265.7|33371.7|33351.7|33234.2|33214.2|0
1671120000000|2022-12-15 16:00:00|33284.7|33264.7|33167.7|33147.7|33315.7|33295.7|33121.2|33101.2|0
1671123600000|2022-12-15 17:00:00|33170.2|33150.2|33097|33077|33222.7|33202.7|33078|33058|0
1671127200000|2022-12-15 18:00:00|33099|33079|33106|33086|33107|33087|33021|33001|0
1671130800000|2022-12-15 19:00:00|33104.5|33084.5|33227|33207|33231|33211|33060|33040|0
1671134400000|2022-12-15 20:00:00|33225|33205|33229|33209|33303.5|33283.5|33145.5|33125.5|0
1671138000000|2022-12-15 21:00:00|33217|33197|33175.3|33155.3|33230.5|33210.5|33128.5|33108.5|0
1671141600000|2022-12-15 22:00:00|33177.8|33157.8|33163.5|33143.5|33179.3|33159.3|33160.4|33140.4|0
1671145200000|2022-12-15 23:00:00|33191.5|33171.5|33204.5|33184.5|33213|33193|33167.5|33147.5|0
1671148800000|2022-12-16 00:00:00|33205|33185|33215.5|33195.5|33231.5|33211.5|33197.5|33177.5|0
1671152400000|2022-12-16 01:00:00|33217.5|33197.5|33223|33203|33229.5|33209.5|33199|33179|0
1671156000000|2022-12-16 02:00:00|33222.5|33202.5|33250.5|33230.5|33267.5|33247.5|33220|33200|0
1671159600000|2022-12-16 03:00:00|33251|33231|33227.5|33207.5|33257.5|33237.5|33221.5|33201.5|0
1671163200000|2022-12-16 04:00:00|33228.5|33208.5|33175.5|33155.5|33229|33209|33175.5|33155.5|0
1671166800000|2022-12-16 05:00:00|33177.5|33157.5|33217|33197|33218.5|33198.5|33154.5|33134.5|0
1671170400000|2022-12-16 06:00:00|33214.5|33194.5|33260|33240|33270|33250|33184.5|33164.5|0
1671174000000|2022-12-16 07:00:00|33258.5|33238.5|33142|33122|33264.5|33244.5|33135.5|33115.5|0
1671177600000|2022-12-16 08:00:00|33146.5|33126.5|32918.5|32898.5|33180|33160|32904|32884|0
1671181200000|2022-12-16 09:00:00|32918|32898|32911.5|32891.5|32929.5|32909.5|32857.5|32837.5|0
1671184800000|2022-12-16 10:00:00|32912|32892|32811.5|32791.5|32929|32909|32785|32765|0
1671188400000|2022-12-16 11:00:00|32814|32794|32850.5|32830.5|32885.5|32865.5|32788|32768|0
1671192000000|2022-12-16 12:00:00|32856|32836|32942|32922|32942.5|32922.5|32820.5|32800.5|0
1671195600000|2022-12-16 13:00:00|32936.5|32916.5|32852|32832|32936.5|32916.5|32811.5|32791.5|0
1671199200000|2022-12-16 14:00:00|32852.5|32832.5|33035.5|33015.5|33055.5|33035.5|32795.5|32775.5|0
1671202800000|2022-12-16 15:00:00|33036.5|33016.5|32844.5|32824.5|33036.5|33016.5|32740|32720|0
1671206400000|2022-12-16 16:00:00|32846|32826|32724.5|32704.5|32894.5|32874.5|32712.5|32692.5|0
1671210000000|2022-12-16 17:00:00|32726|32706|32668.3|32648.3|32808|32788|32660.8|32640.8|0
1671213600000|2022-12-16 18:00:00|32667.3|32647.3|32733.1|32713.1|32751.1|32731.1|32659.6|32639.6|0
1671217200000|2022-12-16 19:00:00|32732.6|32712.6|32858.1|32838.1|32876.6|32856.6|32708.1|32688.1|0
1671220800000|2022-12-16 20:00:00|32854.6|32834.6|32909.5|32889.5|33010.5|32990.5|32806.6|32786.6|0
1671224400000|2022-12-16 21:00:00|32905|32885|32866.2|32846.2|32916.5|32896.5|32847|32827|0
1671260400000|2022-12-17 07:00:00|32869.2|32849.2|32869.2|32849.2|32869.2|32849.2|32869.2|32849.2|0
1671264000000|2022-12-17 08:00:00|32878.9|32858.9|32869.1|32849.1|32879.2|32859.2|32869.1|32849.1|0
1671267600000|2022-12-17 09:00:00|32873.9|32853.9|32873.9|32853.9|32873.9|32853.9|32873.9|32853.9|0
1671274800000|2022-12-17 11:00:00|32864|32844|32860.1|32840.1|32864|32844|32860.1|32840.1|0
1671278400000|2022-12-17 12:00:00|32857.9|32837.9|32857.9|32837.9|32857.9|32837.9|32857.9|32837.9|0
1671282000000|2022-12-17 13:00:00|32855.9|32835.9|32853.9|32833.9|32855.9|32835.9|32853.9|32833.9|0
1671289200000|2022-12-17 15:00:00|32854.1|32834.1|32854.1|32834.1|32854.1|32834.1|32854.1|32834.1|0
1671296400000|2022-12-17 17:00:00|32858.9|32838.9|32858.9|32838.9|32858.9|32838.9|32858.9|32838.9|0
1671300000000|2022-12-17 18:00:00|32860|32840|32860|32840|32860|32840|32860|32840|0
1671303600000|2022-12-17 19:00:00|32861.7|32841.7|32861.7|32841.7|32861.7|32841.7|32861.7|32841.7|0
1671307200000|2022-12-17 20:00:00|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|0
1671310800000|2022-12-17 21:00:00|32854.5|32834.5|32854.5|32834.5|32854.5|32834.5|32854.5|32834.5|0
1671318000000|2022-12-17 23:00:00|32852.5|32832.5|32849.5|32829.5|32852.5|32832.5|32847.5|32827.5|0
1671321600000|2022-12-18 00:00:00|32848|32828|32847|32827|32848|32828|32847|32827|0
1671343200000|2022-12-18 06:00:00|32841.8|32821.8|32841.8|32821.8|32841.8|32821.8|32841.8|32821.8|0
1671350400000|2022-12-18 08:00:00|32842.7|32822.7|32849.2|32829.2|32849.2|32829.2|32842.7|32822.7|0
1671357600000|2022-12-18 10:00:00|32850.3|32830.3|32831.5|32811.5|32850.3|32830.3|32831.3|32811.3|0
1671361200000|2022-12-18 11:00:00|32831.6|32811.6|32836.5|32816.5|32838.6|32818.6|32831.6|32811.6|0
1671364800000|2022-12-18 12:00:00|32844.8|32824.8|32844.8|32824.8|32844.8|32824.8|32844.8|32824.8|0
1671368400000|2022-12-18 13:00:00|32844.9|32824.9|32845.1|32825.1|32845.1|32825.1|32844.9|32824.9|0
1671382800000|2022-12-18 17:00:00|32846.1|32826.1|32846.1|32826.1|32846.1|32826.1|32846.1|32826.1|0
1671386400000|2022-12-18 18:00:00|32846.6|32826.6|32848.6|32828.6|32849.6|32829.6|32846.6|32826.6|0
1671393600000|2022-12-18 20:00:00|32849.5|32829.5|32849.5|32829.5|32849.5|32829.5|32849.5|32829.5|0
1671397200000|2022-12-18 21:00:00|32849.8|32829.8|32855.1|32835.1|32855.1|32835.1|32849.8|32829.8|0
1671400800000|2022-12-18 22:00:00|32856|32836|32860.1|32840.1|32860.1|32840.1|32856|32836|0
1671404400000|2022-12-18 23:00:00|32869|32849|32917.5|32897.5|32970.5|32950.5|32869|32849|0
1671408000000|2022-12-19 00:00:00|32920.5|32900.5|32943.5|32923.5|32957|32937|32920.5|32900.5|0
1671411600000|2022-12-19 01:00:00|32944.5|32924.5|32957.5|32937.5|32980.5|32960.5|32934.5|32914.5|0
1671415200000|2022-12-19 02:00:00|32957|32937|32957.5|32937.5|32970.5|32950.5|32935|32915|0
1671418800000|2022-12-19 03:00:00|32956.5|32936.5|32951.5|32931.5|32969|32949|32935|32915|0
1671422400000|2022-12-19 04:00:00|32952.5|32932.5|32950|32930|32963.5|32943.5|32945.5|32925.5|0
1671426000000|2022-12-19 05:00:00|32950.5|32930.5|32936|32916|32954|32934|32897.5|32877.5|0
1671429600000|2022-12-19 06:00:00|32934.5|32914.5|32985.5|32965.5|32985.5|32965.5|32932.5|32912.5|0
1671433200000|2022-12-19 07:00:00|32983.5|32963.5|32979|32959|32989.5|32969.5|32958.5|32938.5|0
1671436800000|2022-12-19 08:00:00|32973|32953|33019.5|32999.5|33070.5|33050.5|32969.5|32949.5|0
1671440400000|2022-12-19 09:00:00|33016.5|32996.5|32992.5|32972.5|33060.5|33040.5|32989|32969|0
1671444000000|2022-12-19 10:00:00|32994.5|32974.5|33023.5|33003.5|33059.5|33039.5|32986|32966|0
1671447600000|2022-12-19 11:00:00|33022.5|33002.5|32989.5|32969.5|33024.5|33004.5|32957.5|32937.5|0
1671451200000|2022-12-19 12:00:00|32989|32969|32985.5|32965.5|33009.5|32989.5|32965.5|32945.5|0
1671454800000|2022-12-19 13:00:00|32983.5|32963.5|32902|32882|32996.5|32976.5|32898|32878|0
1671458400000|2022-12-19 14:00:00|32901.5|32881.5|32941.5|32921.5|33001|32981|32861.5|32841.5|0
1671462000000|2022-12-19 15:00:00|32942|32922|32909.1|32889.1|33054.1|33034.1|32901.1|32881.1|0
1671465600000|2022-12-19 16:00:00|32912.6|32892.6|32844.1|32824.1|32939.6|32919.6|32808.6|32788.6|0
1671469200000|2022-12-19 17:00:00|32843.6|32823.6|32853.6|32833.6|32900.6|32880.6|32809.6|32789.6|0
1671472800000|2022-12-19 18:00:00|32855.6|32835.6|32712.6|32692.6|32870.1|32850.1|32704.6|32684.6|0
1671476400000|2022-12-19 19:00:00|32707.6|32687.6|32620.1|32600.1|32716.1|32696.1|32585.6|32565.6|0
1671480000000|2022-12-19 20:00:00|32616.1|32596.1|32759.5|32739.5|32789|32769|32587.6|32567.6|0
1671483600000|2022-12-19 21:00:00|32759|32739|32739.5|32719.5|32767|32747|32720|32700|0
1671487200000|2022-12-19 22:00:00|32741.4|32721.4|32745.9|32725.9|32750.8|32730.8|32738.7|32718.7|0
1671490800000|2022-12-19 23:00:00|32754|32734|32815.5|32795.5|32832|32812|32750|32730|0
1671494400000|2022-12-20 00:00:00|32814.5|32794.5|32821|32801|32825.5|32805.5|32788|32768|0
1671498000000|2022-12-20 01:00:00|32818.5|32798.5|32835.5|32815.5|32841.5|32821.5|32806|32786|0
1671501600000|2022-12-20 02:00:00|32836|32816|32823|32803|32841|32821|32807|32787|0
1671505200000|2022-12-20 03:00:00|32823.5|32803.5|32577|32557|32831|32811|32554|32534|0
1671508800000|2022-12-20 04:00:00|32576.5|32556.5|32548.5|32528.5|32588|32568|32507|32487|0
1671512400000|2022-12-20 05:00:00|32551|32531|32552|32532|32574|32554|32483.5|32463.5|0
1671516000000|2022-12-20 06:00:00|32550|32530|32594|32574|32611|32591|32532.5|32512.5|0
1671519600000|2022-12-20 07:00:00|32596|32576|32599|32579|32653.5|32633.5|32579|32559|0
1671523200000|2022-12-20 08:00:00|32597|32577|32778|32758|32794|32774|32555.5|32535.5|0
1671526800000|2022-12-20 09:00:00|32779.5|32759.5|32791|32771|32805.5|32785.5|32723.5|32703.5|0
1671530400000|2022-12-20 10:00:00|32790|32770|32781|32761|32805|32785|32732.5|32712.5|0
1671534000000|2022-12-20 11:00:00|32780|32760|32782|32762|32827|32807|32767|32747|0
1671537600000|2022-12-20 12:00:00|32783.5|32763.5|32738|32718|32845|32825|32736|32716|0
1671541200000|2022-12-20 13:00:00|32743|32723|32756|32736|32804|32784|32719.5|32699.5|0
1671544800000|2022-12-20 14:00:00|32756.5|32736.5|32794.5|32774.5|32810|32790|32653.5|32633.5|0
1671548400000|2022-12-20 15:00:00|32797.5|32777.5|32902.4|32882.4|32954.4|32934.4|32793.2|32773.2|0
1671552000000|2022-12-20 16:00:00|32899.4|32879.4|32850.4|32830.4|32908.9|32888.9|32720.9|32700.9|0
1671555600000|2022-12-20 17:00:00|32853.4|32833.4|32903.7|32883.7|32907.2|32887.2|32825.4|32805.4|0
1671559200000|2022-12-20 18:00:00|32902.2|32882.2|32931.7|32911.7|33005.7|32985.7|32867.2|32847.2|0
1671562800000|2022-12-20 19:00:00|32933.7|32913.7|32869.7|32849.7|32984.7|32964.7|32859.7|32839.7|0
1671566400000|2022-12-20 20:00:00|32871.7|32851.7|32860.5|32840.5|32936.5|32916.5|32825.7|32805.7|0
1671570000000|2022-12-20 21:00:00|32856|32836|32918.6|32898.6|32927.5|32907.5|32815|32795|0
1671573600000|2022-12-20 22:00:00|32920.3|32900.3|32935.7|32915.7|32945.2|32925.2|32916.7|32896.7|0
1671577200000|2022-12-20 23:00:00|32947|32927|32996|32976|33010|32990|32947|32927|0
1671580800000|2022-12-21 00:00:00|32998|32978|33006|32986|33022|33002|32946.5|32926.5|0
1671584400000|2022-12-21 01:00:00|33000.5|32980.5|33075|33055|33093|33073|32999|32979|0
1671588000000|2022-12-21 02:00:00|33074|33054|33055|33035|33087|33067|33049.5|33029.5|0
1671591600000|2022-12-21 03:00:00|33054.5|33034.5|33055|33035|33067|33047|33030|33010|0
1671595200000|2022-12-21 04:00:00|33055.5|33035.5|33001|32981|33060|33040|32995.5|32975.5|0
1671598800000|2022-12-21 05:00:00|33002|32982|33035|33015|33052|33032|32992|32972|0
1671602400000|2022-12-21 06:00:00|33034.5|33014.5|33041|33021|33054|33034|33010|32990|0
1671606000000|2022-12-21 07:00:00|33039|33019|33033|33013|33052|33032|33010.5|32990.5|0
1671609600000|2022-12-21 08:00:00|33034|33014|33042.5|33022.5|33050.5|33030.5|32956.5|32936.5|0
1671613200000|2022-12-21 09:00:00|33042|33022|33115.5|33095.5|33125|33105|33039|33019|0
1671616800000|2022-12-21 10:00:00|33116|33096|33081|33061|33124|33104|33071|33051|0
1671620400000|2022-12-21 11:00:00|33078.5|33058.5|33116|33096|33131|33111|33074|33054|0
1671624000000|2022-12-21 12:00:00|33118.5|33098.5|33140|33120|33145|33125|33055.5|33035.5|0
1671627600000|2022-12-21 13:00:00|33139|33119|33205|33185|33230.5|33210.5|33128|33108|0
1671631200000|2022-12-21 14:00:00|33204|33184|33139|33119|33208|33188|33127.5|33107.5|0
1671634800000|2022-12-21 15:00:00|33140.5|33120.5|33394.4|33374.4|33410.5|33390.5|33136.5|33116.5|0
1671638400000|2022-12-21 16:00:00|33396.4|33376.4|33358.4|33338.4|33450.4|33430.4|33345.4|33325.4|0
1671642000000|2022-12-21 17:00:00|33360.4|33340.4|33373.9|33353.9|33378.4|33358.4|33315.4|33295.4|0
1671645600000|2022-12-21 18:00:00|33375.4|33355.4|33362.9|33342.9|33402.9|33382.9|33311.4|33291.4|0
1671649200000|2022-12-21 19:00:00|33363.4|33343.4|33367.4|33347.4|33449.4|33429.4|33340.4|33320.4|0
1671652800000|2022-12-21 20:00:00|33366.4|33346.4|33377.1|33357.1|33397.9|33377.9|33288.1|33268.1|0
1671656400000|2022-12-21 21:00:00|33376.6|33356.6|33435.9|33415.9|33436.1|33416.1|33362.6|33342.6|0
1671660000000|2022-12-21 22:00:00|33433.2|33413.2|33431.2|33411.2|33446.9|33426.9|33424|33404|0
1671663600000|2022-12-21 23:00:00|33443.6|33423.6|33416.1|33396.1|33449.1|33429.1|33405.1|33385.1|0
1671667200000|2022-12-22 00:00:00|33413.1|33393.1|33428.6|33408.6|33430.6|33410.6|33385.6|33365.6|0
1671670800000|2022-12-22 01:00:00|33429.1|33409.1|33447.6|33427.6|33451.1|33431.1|33416.6|33396.6|0
1671674400000|2022-12-22 02:00:00|33447.1|33427.1|33444.6|33424.6|33471.1|33451.1|33438.6|33418.6|0
1671678000000|2022-12-22 03:00:00|33445.1|33425.1|33455.6|33435.6|33465.6|33445.6|33435.6|33415.6|0
1671681600000|2022-12-22 04:00:00|33455.1|33435.1|33461.6|33441.6|33469.6|33449.6|33450.1|33430.1|0
1671685200000|2022-12-22 05:00:00|33461.1|33441.1|33446.6|33426.6|33462.1|33442.1|33446.1|33426.1|0
1671688800000|2022-12-22 06:00:00|33448.1|33428.1|33427.1|33407.1|33451.6|33431.6|33417.6|33397.6|0
1671692400000|2022-12-22 07:00:00|33426.1|33406.1|33400.6|33380.6|33426.1|33406.1|33396.1|33376.1|0
1671696000000|2022-12-22 08:00:00|33403.6|33383.6|33417.1|33397.1|33465.1|33445.1|33395.6|33375.6|0
1671699600000|2022-12-22 09:00:00|33419.6|33399.6|33374.6|33354.6|33434.1|33414.1|33371.1|33351.1|0
1671703200000|2022-12-22 10:00:00|33374.1|33354.1|33344.6|33324.6|33374.1|33354.1|33335.6|33315.6|0
1671706800000|2022-12-22 11:00:00|33347.1|33327.1|33314.6|33294.6|33347.1|33327.1|33272.6|33252.6|0
1671710400000|2022-12-22 12:00:00|33315.1|33295.1|33317.1|33297.1|33335.1|33315.1|33267.6|33247.6|0
1671714000000|2022-12-22 13:00:00|33320.6|33300.6|33165.1|33145.1|33338.1|33318.1|33146.6|33126.6|0
1671717600000|2022-12-22 14:00:00|33164.1|33144.1|33046.1|33026.1|33183.1|33163.1|33013.6|32993.6|0
1671721200000|2022-12-22 15:00:00|33046.6|33026.6|32929.6|32909.6|33046.6|33026.6|32870.6|32850.6|0
1671724800000|2022-12-22 16:00:00|32927.6|32907.6|32900.6|32880.6|32963.1|32943.1|32858.6|32838.6|0
1671728400000|2022-12-22 17:00:00|32899.6|32879.6|32730.6|32710.6|32905.6|32885.6|32707.1|32687.1|0
1671732000000|2022-12-22 18:00:00|32728.1|32708.1|32639.7|32619.7|32728.1|32708.1|32581.7|32561.7|0
1671735600000|2022-12-22 19:00:00|32642.2|32622.2|32881.2|32861.2|32887.2|32867.2|32632.7|32612.7|0
1671739200000|2022-12-22 20:00:00|32880.2|32860.2|33044.9|33024.9|33050.9|33030.9|32848.2|32828.2|0
1671742800000|2022-12-22 21:00:00|33046.9|33026.9|33030.8|33010.8|33102.9|33082.9|33005.4|32985.4|0
1671746400000|2022-12-22 22:00:00|33032.9|33012.9|33050.8|33030.8|33057|33037|33029.8|33009.8|0
1671750000000|2022-12-22 23:00:00|33037.9|33017.9|33039.4|33019.4|33048.9|33028.9|33006.9|32986.9|0
1671753600000|2022-12-23 00:00:00|33038.4|33018.4|32982.4|32962.4|33053.9|33033.9|32976.9|32956.9|0
1671757200000|2022-12-23 01:00:00|32983.4|32963.4|33078.9|33058.9|33081.9|33061.9|32971.9|32951.9|0
1671760800000|2022-12-23 02:00:00|33076.9|33056.9|33064.9|33044.9|33097.9|33077.9|33059.9|33039.9|0
1671764400000|2022-12-23 03:00:00|33065.4|33045.4|33113.4|33093.4|33118.9|33098.9|33065.4|33045.4|0
1671768000000|2022-12-23 04:00:00|33113.9|33093.9|33078.9|33058.9|33116.4|33096.4|33075.9|33055.9|0
1671771600000|2022-12-23 05:00:00|33077.9|33057.9|33075.9|33055.9|33103.9|33083.9|33069.9|33049.9|0
1671775200000|2022-12-23 06:00:00|33077.4|33057.4|33082.9|33062.9|33093.9|33073.9|33046.9|33026.9|0
1671778800000|2022-12-23 07:00:00|33083.9|33063.9|33070.9|33050.9|33097.9|33077.9|33058.9|33038.9|0
1671782400000|2022-12-23 08:00:00|33058.9|33038.9|33108.9|33088.9|33109.9|33089.9|33041.9|33021.9|0
1671786000000|2022-12-23 09:00:00|33109.9|33089.9|33099.9|33079.9|33109.9|33089.9|33051.9|33031.9|0
1671789600000|2022-12-23 10:00:00|33102.4|33082.4|33161.9|33141.9|33179.4|33159.4|33090.4|33070.4|0
1671793200000|2022-12-23 11:00:00|33160.9|33140.9|33114.9|33094.9|33187.9|33167.9|33104.9|33084.9|0
1671796800000|2022-12-23 12:00:00|33113.9|33093.9|33124.9|33104.9|33132.4|33112.4|33095.4|33075.4|0
1671800400000|2022-12-23 13:00:00|33125.4|33105.4|33071.9|33051.9|33228.9|33208.9|32953.4|32933.4|0
1671804000000|2022-12-23 14:00:00|33072.4|33052.4|32857.9|32837.9|33086.9|33066.9|32824.9|32804.9|0
1671807600000|2022-12-23 15:00:00|32863.9|32843.9|33060|33040|33168|33148|32846.4|32826.4|0
1671811200000|2022-12-23 16:00:00|33059|33039|33136.5|33116.5|33162.5|33142.5|33001.5|32981.5|0
1671814800000|2022-12-23 17:00:00|33135|33115|33166|33146|33237.5|33217.5|33127|33107|0
1671818400000|2022-12-23 18:00:00|33164.5|33144.5|33120.5|33100.5|33205|33185|33090.5|33070.5|0
1671822000000|2022-12-23 19:00:00|33118|33098|33197.5|33177.5|33203|33183|33086|33066|0
1671825600000|2022-12-23 20:00:00|33200.5|33180.5|33217.8|33197.8|33238.5|33218.5|33115.3|33095.3|0
1671829200000|2022-12-23 21:00:00|33216.8|33196.8|33183.6|33163.6|33219.8|33199.8|33180.3|33160.3|0
1672095600000|2022-12-26 23:00:00|33297.8|33277.8|33364.8|33344.8|33375.3|33355.3|33277.3|33257.3|0
1672099200000|2022-12-27 00:00:00|33364.3|33344.3|33342.8|33322.8|33370.3|33350.3|33332.8|33312.8|0
1672102800000|2022-12-27 01:00:00|33339.3|33319.3|33396.8|33376.8|33402.3|33382.3|33338.8|33318.8|0
1672106400000|2022-12-27 02:00:00|33395.8|33375.8|33390.8|33370.8|33407.8|33387.8|33381.8|33361.8|0
1672110000000|2022-12-27 03:00:00|33391.8|33371.8|33363.8|33343.8|33393.3|33373.3|33359.8|33339.8|0
1672113600000|2022-12-27 04:00:00|33362.8|33342.8|33371.3|33351.3|33373.8|33353.8|33353.3|33333.3|0
1672117200000|2022-12-27 05:00:00|33371.8|33351.8|33364.3|33344.3|33376.8|33356.8|33358.8|33338.8|0
1672120800000|2022-12-27 06:00:00|33363.3|33343.3|33369.3|33349.3|33371.8|33351.8|33339.3|33319.3|0
1672124400000|2022-12-27 07:00:00|33369.8|33349.8|33364.3|33344.3|33378.3|33358.3|33335.3|33315.3|0
1672128000000|2022-12-27 08:00:00|33362.3|33342.3|33383.3|33363.3|33413.3|33393.3|33359.8|33339.8|0
1672131600000|2022-12-27 09:00:00|33381.8|33361.8|33417.8|33397.8|33423.8|33403.8|33354.3|33334.3|0
1672135200000|2022-12-27 10:00:00|33418.3|33398.3|33424.3|33404.3|33441.3|33421.3|33409.8|33389.8|0
1672138800000|2022-12-27 11:00:00|33421.8|33401.8|33418.8|33398.8|33432.8|33412.8|33403.3|33383.3|0
1672142400000|2022-12-27 12:00:00|33416.8|33396.8|33375.8|33355.8|33420.8|33400.8|33363.3|33343.3|0
1672146000000|2022-12-27 13:00:00|33372.3|33352.3|33254.8|33234.8|33401.8|33381.8|33250.8|33230.8|0
1672149600000|2022-12-27 14:00:00|33251.8|33231.8|33138.8|33118.8|33283.3|33263.3|33113.8|33093.8|0
1672153200000|2022-12-27 15:00:00|33133.8|33113.8|33274.5|33254.5|33357|33337|33071.3|33051.3|0
1672156800000|2022-12-27 16:00:00|33273|33253|33349.5|33329.5|33383.5|33363.5|33261|33241|0
1672160400000|2022-12-27 17:00:00|33349|33329|33323|33303|33405|33385|33267.5|33247.5|0
1672164000000|2022-12-27 18:00:00|33322.5|33302.5|33259|33239|33359.5|33339.5|33240.5|33220.5|0
1672167600000|2022-12-27 19:00:00|33259.5|33239.5|33254|33234|33292|33272|33188.5|33168.5|0
1672171200000|2022-12-27 20:00:00|33256.5|33236.5|33252.6|33232.6|33321.5|33301.5|33222.6|33202.6|0
1672174800000|2022-12-27 21:00:00|33255.6|33235.6|33262.5|33242.5|33272.1|33252.1|33245.1|33225.1|0
1672178400000|2022-12-27 22:00:00|33261.7|33241.7|33268.7|33248.7|33271.1|33251.1|33260.1|33240.1|0
1672182000000|2022-12-27 23:00:00|33260.6|33240.6|33260.6|33240.6|33286.6|33266.6|33252.1|33232.1|0
1672185600000|2022-12-28 00:00:00|33272.1|33252.1|33240.1|33220.1|33280.6|33260.6|33232.6|33212.6|0
1672189200000|2022-12-28 01:00:00|33238.1|33218.1|33291.1|33271.1|33293.6|33273.6|33227.6|33207.6|0
1672192800000|2022-12-28 02:00:00|33291.6|33271.6|33258.6|33238.6|33298.6|33278.6|33258.6|33238.6|0
1672196400000|2022-12-28 03:00:00|33261.1|33241.1|33271.6|33251.6|33283.1|33263.1|33251.1|33231.1|0
1672200000000|2022-12-28 04:00:00|33274.1|33254.1|33294.6|33274.6|33295.1|33275.1|33268.6|33248.6|0
1672203600000|2022-12-28 05:00:00|33295.1|33275.1|33273.1|33253.1|33303.1|33283.1|33267.1|33247.1|0
1672207200000|2022-12-28 06:00:00|33275.6|33255.6|33329.1|33309.1|33329.1|33309.1|33266.6|33246.6|0
1672210800000|2022-12-28 07:00:00|33329.6|33309.6|33344.1|33324.1|33352.1|33332.1|33320.6|33300.6|0
1672214400000|2022-12-28 08:00:00|33345.1|33325.1|33308.6|33288.6|33374.6|33354.6|33308.1|33288.1|0
1672218000000|2022-12-28 09:00:00|33308.1|33288.1|33301.6|33281.6|33316.1|33296.1|33257.6|33237.6|0
1672221600000|2022-12-28 10:00:00|33302.1|33282.1|33339.6|33319.6|33340.1|33320.1|33294.1|33274.1|0
1672225200000|2022-12-28 11:00:00|33340.6|33320.6|33354.6|33334.6|33360.6|33340.6|33319.6|33299.6|0
1672228800000|2022-12-28 12:00:00|33353.6|33333.6|33352.6|33332.6|33361.1|33341.1|33334.6|33314.6|0
1672232400000|2022-12-28 13:00:00|33353.6|33333.6|33290.6|33270.6|33367.1|33347.1|33275.1|33255.1|0
1672236000000|2022-12-28 14:00:00|33289.6|33269.6|33289.1|33269.1|33394.1|33374.1|33243.6|33223.6|0
1672239600000|2022-12-28 15:00:00|33289.6|33269.6|33131.7|33111.7|33347.6|33327.6|33122.2|33102.2|0
1672243200000|2022-12-28 16:00:00|33125.7|33105.7|33019.7|32999.7|33149.2|33129.2|33008.2|32988.2|0
1672246800000|2022-12-28 17:00:00|33018.2|32998.2|33063.5|33043.5|33080.5|33060.5|32929.2|32909.2|0
1672250400000|2022-12-28 18:00:00|33064.5|33044.5|33044|33024|33154|33134|33033|33013|0
1672254000000|2022-12-28 19:00:00|33045|33025|33040.5|33020.5|33113|33093|32993|32973|0
1672257600000|2022-12-28 20:00:00|33041|33021|32883|32863|33044.5|33024.5|32878.5|32858.5|0
1672261200000|2022-12-28 21:00:00|32882|32862|32905.7|32885.7|32914|32894|32869|32849|0
1672264800000|2022-12-28 22:00:00|32908.8|32888.8|32920.9|32900.9|32928.7|32908.7|32903.8|32883.8|0
1672268400000|2022-12-28 23:00:00|32914|32894|32910|32890|32931.5|32911.5|32890.5|32870.5|0
1672272000000|2022-12-29 00:00:00|32911.5|32891.5|32892|32872|32923|32903|32860|32840|0
1672275600000|2022-12-29 01:00:00|32892.5|32872.5|32865|32845|32902.5|32882.5|32855|32835|0
1672279200000|2022-12-29 02:00:00|32862|32842|32862|32842|32873.5|32853.5|32846|32826|0
1672282800000|2022-12-29 03:00:00|32861.5|32841.5|32862|32842|32867|32847|32841|32821|0
1672286400000|2022-12-29 04:00:00|32862.5|32842.5|32880|32860|32882|32862|32857|32837|0
1672290000000|2022-12-29 05:00:00|32881|32861|32862|32842|32886|32866|32858|32838|0
1672293600000|2022-12-29 06:00:00|32862.5|32842.5|32868|32848|32872|32852|32847|32827|0
1672297200000|2022-12-29 07:00:00|32868.5|32848.5|32895|32875|32902|32882|32867.5|32847.5|0
1672300800000|2022-12-29 08:00:00|32896.5|32876.5|32918|32898|32927|32907|32866.5|32846.5|0
1672304400000|2022-12-29 09:00:00|32919|32899|32948|32928|32960|32940|32917|32897|0
1672308000000|2022-12-29 10:00:00|32947.5|32927.5|32952|32932|32955|32935|32917|32897|0
1672311600000|2022-12-29 11:00:00|32952.5|32932.5|32957|32937|32979.5|32959.5|32943|32923|0
1672315200000|2022-12-29 12:00:00|32960|32940|32959.5|32939.5|32979|32959|32948.5|32928.5|0
1672318800000|2022-12-29 13:00:00|32962|32942|33052.5|33032.5|33086.5|33066.5|32958|32938|0
1672322400000|2022-12-29 14:00:00|33051|33031|33136|33116|33158|33138|33019|32999|0
1672326000000|2022-12-29 15:00:00|33144|33124|33207.9|33187.9|33232.4|33212.4|33123|33103|0
1672329600000|2022-12-29 16:00:00|33210.4|33190.4|33280.4|33260.4|33303.4|33283.4|33158.9|33138.9|0
1672333200000|2022-12-29 17:00:00|33282.4|33262.4|33278.5|33258.5|33305.9|33285.9|33232.9|33212.9|0
1672336800000|2022-12-29 18:00:00|33277|33257|33273.5|33253.5|33291|33271|33234.5|33214.5|0
1672340400000|2022-12-29 19:00:00|33273|33253|33256|33236|33306.5|33286.5|33236.5|33216.5|0
1672344000000|2022-12-29 20:00:00|33255|33235|33230.2|33210.2|33271.5|33251.5|33204.5|33184.5|0
1672347600000|2022-12-29 21:00:00|33223.7|33203.7|33201.6|33181.6|33241.2|33221.2|33197.2|33177.2|0
1672351200000|2022-12-29 22:00:00|33201.8|33181.8|33208.4|33188.4|33209.1|33189.1|33195.8|33175.8|0
1672354800000|2022-12-29 23:00:00|33204.2|33184.2|33179.7|33159.7|33207.2|33187.2|33177.2|33157.2|0
1672358400000|2022-12-30 00:00:00|33184.2|33164.2|33188.7|33168.7|33193.2|33173.2|33168.7|33148.7|0
1672362000000|2022-12-30 01:00:00|33188.2|33168.2|33182.2|33162.2|33204.2|33184.2|33168.2|33148.2|0
1672365600000|2022-12-30 02:00:00|33180.2|33160.2|33200.2|33180.2|33202.2|33182.2|33167.2|33147.2|0
1672369200000|2022-12-30 03:00:00|33201.7|33181.7|33208.2|33188.2|33218.2|33198.2|33200.7|33180.7|0
1672372800000|2022-12-30 04:00:00|33208.7|33188.7|33202.2|33182.2|33209.7|33189.7|33192.7|33172.7|0
1672376400000|2022-12-30 05:00:00|33203.2|33183.2|33175.7|33155.7|33206.7|33186.7|33165.2|33145.2|0
1672380000000|2022-12-30 06:00:00|33175.2|33155.2|33117.2|33097.2|33175.2|33155.2|33117.2|33097.2|0
1672383600000|2022-12-30 07:00:00|33116.7|33096.7|33143.2|33123.2|33150.7|33130.7|33109.7|33089.7|0
1672387200000|2022-12-30 08:00:00|33148.2|33128.2|33084.7|33064.7|33148.2|33128.2|33079.2|33059.2|0
1672390800000|2022-12-30 09:00:00|33081.7|33061.7|33116.2|33096.2|33120.2|33100.2|33079.2|33059.2|0
1672394400000|2022-12-30 10:00:00|33117.2|33097.2|33131.7|33111.7|33161.7|33141.7|33100.7|33080.7|0
1672398000000|2022-12-30 11:00:00|33131.2|33111.2|33114.7|33094.7|33163.2|33143.2|33108.2|33088.2|0
1672401600000|2022-12-30 12:00:00|33115.2|33095.2|33091.2|33071.2|33125.2|33105.2|33082.2|33062.2|0
1672405200000|2022-12-30 13:00:00|33090.7|33070.7|33079.2|33059.2|33098.7|33078.7|33055.7|33035.7|0
1672408800000|2022-12-30 14:00:00|33079.7|33059.7|33005.2|32985.2|33118.2|33098.2|32922.2|32902.2|0
1672412400000|2022-12-30 15:00:00|33000.7|32980.7|32989.2|32969.2|33085.2|33065.2|32941.7|32921.7|0
1672416000000|2022-12-30 16:00:00|32987.2|32967.2|33014.3|32994.3|33027.8|33007.8|32919.2|32899.2|0
1672419600000|2022-12-30 17:00:00|33015.3|32995.3|33048|33028|33066.3|33046.3|32996.8|32976.8|0
1672423200000|2022-12-30 18:00:00|33053|33033|32924|32904|33053|33033|32850|32830|0
1672426800000|2022-12-30 19:00:00|32923.5|32903.5|32901|32881|32943.5|32923.5|32872|32852|0
1672430400000|2022-12-30 20:00:00|32903|32883|33153.3|33133.3|33154.3|33134.3|32898|32878|0
1672434000000|2022-12-30 21:00:00|33150.8|33130.8|33173.5|33153.5|33184.3|33164.3|33131.8|33111.8|0
1672700400000|2023-01-02 23:00:00|33356.8|33336.8|33232.8|33212.8|33361.8|33341.8|33214.3|33194.3|0
1672704000000|2023-01-03 00:00:00|33232.3|33212.3|33143.8|33123.8|33236.8|33216.8|33139.3|33119.3|0
1672707600000|2023-01-03 01:00:00|33142.3|33122.3|33101.8|33081.8|33142.3|33122.3|33029.3|33009.3|0
1672711200000|2023-01-03 02:00:00|33101.3|33081.3|33163.8|33143.8|33180.8|33160.8|33084.8|33064.8|0
1672714800000|2023-01-03 03:00:00|33165.8|33145.8|33195.3|33175.3|33203.8|33183.8|33149.8|33129.8|0
1672718400000|2023-01-03 04:00:00|33195.8|33175.8|33180.3|33160.3|33202.8|33182.8|33173.3|33153.3|0
1672722000000|2023-01-03 05:00:00|33180.8|33160.8|33231.3|33211.3|33249.3|33229.3|33180.3|33160.3|0
1672725600000|2023-01-03 06:00:00|33230.8|33210.8|33211.3|33191.3|33239.8|33219.8|33184.3|33164.3|0
1672729200000|2023-01-03 07:00:00|33207.3|33187.3|33290.8|33270.8|33291.8|33271.8|33180.3|33160.3|0
1672732800000|2023-01-03 08:00:00|33288.3|33268.3|33408.3|33388.3|33427.8|33407.8|33277.8|33257.8|0
1672736400000|2023-01-03 09:00:00|33409.8|33389.8|33493.3|33473.3|33501.8|33481.8|33408.3|33388.3|0
1672740000000|2023-01-03 10:00:00|33494.8|33474.8|33427.3|33407.3|33497.3|33477.3|33407.3|33387.3|0
1672743600000|2023-01-03 11:00:00|33426.8|33406.8|33288.8|33268.8|33435.8|33415.8|33268.8|33248.8|0
1672747200000|2023-01-03 12:00:00|33286.8|33266.8|33287.3|33267.3|33300.8|33280.8|33226.8|33206.8|0
1672750800000|2023-01-03 13:00:00|33284.3|33264.3|33296.3|33276.3|33324.3|33304.3|33237.3|33217.3|0
1672754400000|2023-01-03 14:00:00|33297.3|33277.3|33033.8|33013.8|33398.8|33378.8|33027.3|33007.3|0
1672758000000|2023-01-03 15:00:00|33032.8|33012.8|33147.8|33127.8|33150.3|33130.3|33000.8|32980.8|0
1672761600000|2023-01-03 16:00:00|33144.8|33124.8|32955.7|32935.7|33163.8|33143.8|32925.7|32905.7|0
1672765200000|2023-01-03 17:00:00|32952.7|32932.7|32920.3|32900.3|33028.2|33008.2|32855.8|32835.8|0
1672768800000|2023-01-03 18:00:00|32916.3|32896.3|33009.8|32989.8|33021.8|33001.8|32902.8|32882.8|0
1672772400000|2023-01-03 19:00:00|33009.3|32989.3|33035.8|33015.8|33081.3|33061.3|32867.3|32847.3|0
1672776000000|2023-01-03 20:00:00|33037.3|33017.3|33141.7|33121.7|33156.7|33136.7|33017.7|32997.7|0
1672779600000|2023-01-03 21:00:00|33139.7|33119.7|33116.6|33096.6|33139.7|33119.7|33084.7|33064.7|0
1672783200000|2023-01-03 22:00:00|33117.4|33097.4|33115.2|33095.2|33117.9|33097.9|33110.2|33090.2|0
1672786800000|2023-01-03 23:00:00|33109.7|33089.7|33131.7|33111.7|33131.7|33111.7|33089.7|33069.7|0
1672790400000|2023-01-04 00:00:00|33130.7|33110.7|33129.7|33109.7|33154.2|33134.2|33112.2|33092.2|0
1672794000000|2023-01-04 01:00:00|33127.7|33107.7|33169.7|33149.7|33181.2|33161.2|33125.7|33105.7|0
1672797600000|2023-01-04 02:00:00|33172.2|33152.2|33129.7|33109.7|33184.2|33164.2|33126.7|33106.7|0
1672801200000|2023-01-04 03:00:00|33129.2|33109.2|33153.7|33133.7|33168.2|33148.2|33127.7|33107.7|0
1672804800000|2023-01-04 04:00:00|33154.2|33134.2|33180.7|33160.7|33181.2|33161.2|33151.7|33131.7|0
1672808400000|2023-01-04 05:00:00|33182.7|33162.7|33173.7|33153.7|33188.7|33168.7|33154.7|33134.7|0
1672812000000|2023-01-04 06:00:00|33172.7|33152.7|33177.2|33157.2|33189.7|33169.7|33135.7|33115.7|0
1672815600000|2023-01-04 07:00:00|33173.7|33153.7|33200.7|33180.7|33213.7|33193.7|33166.7|33146.7|0
1672819200000|2023-01-04 08:00:00|33200.2|33180.2|33235.7|33215.7|33265.2|33245.2|33200.2|33180.2|0
1672822800000|2023-01-04 09:00:00|33237.7|33217.7|33231.2|33211.2|33244.2|33224.2|33190.7|33170.7|0
1672826400000|2023-01-04 10:00:00|33230.2|33210.2|33207.7|33187.7|33262.7|33242.7|33190.7|33170.7|0
1672830000000|2023-01-04 11:00:00|33206.7|33186.7|33228.2|33208.2|33264.7|33244.7|33204.7|33184.7|0
1672833600000|2023-01-04 12:00:00|33228.7|33208.7|33201.7|33181.7|33241.2|33221.2|33180.7|33160.7|0
1672837200000|2023-01-04 13:00:00|33201.2|33181.2|33268.7|33248.7|33299.7|33279.7|33198.7|33178.7|0
1672840800000|2023-01-04 14:00:00|33269.7|33249.7|33299.2|33279.2|33339.2|33319.2|33198.7|33178.7|0
1672844400000|2023-01-04 15:00:00|33295.7|33275.7|33223.6|33203.6|33360.7|33340.7|33036.1|33016.1|0
1672848000000|2023-01-04 16:00:00|33225.6|33205.6|33400.1|33380.1|33425.1|33405.1|33176.1|33156.1|0
1672851600000|2023-01-04 17:00:00|33406.6|33386.6|33298|33278|33415.1|33395.1|33298|33278|0
1672855200000|2023-01-04 18:00:00|33297|33277|33299.5|33279.5|33369.5|33349.5|33249.5|33229.5|0
1672858800000|2023-01-04 19:00:00|33299|33279|33207.5|33187.5|33382.5|33362.5|33067|33047|0
1672862400000|2023-01-04 20:00:00|33206.5|33186.5|33275.3|33255.3|33288.8|33268.8|33076.8|33056.8|0
1672866000000|2023-01-04 21:00:00|33263.8|33243.8|33236.9|33216.9|33272.8|33252.8|33214.8|33194.8|0
1672869600000|2023-01-04 22:00:00|33235.6|33215.6|33248.8|33228.8|33262.9|33242.9|33229.4|33209.4|0
1672873200000|2023-01-04 23:00:00|33235.8|33215.8|33237.3|33217.3|33260.8|33240.8|33224.8|33204.8|0
1672876800000|2023-01-05 00:00:00|33236.8|33216.8|33222.3|33202.3|33253.8|33233.8|33222.3|33202.3|0
1672880400000|2023-01-05 01:00:00|33222.8|33202.8|33235.3|33215.3|33257.8|33237.8|33210.8|33190.8|0
1672884000000|2023-01-05 02:00:00|33234.8|33214.8|33169.8|33149.8|33236.3|33216.3|33143.3|33123.3|0
1672887600000|2023-01-05 03:00:00|33169.3|33149.3|33178.3|33158.3|33192.3|33172.3|33162.3|33142.3|0
1672891200000|2023-01-05 04:00:00|33178.8|33158.8|33242.8|33222.8|33251.3|33231.3|33178.3|33158.3|0
1672894800000|2023-01-05 05:00:00|33243.3|33223.3|33239.3|33219.3|33255.3|33235.3|33228.3|33208.3|0
1672898400000|2023-01-05 06:00:00|33241.8|33221.8|33184.3|33164.3|33250.3|33230.3|33184.3|33164.3|0
1672902000000|2023-01-05 07:00:00|33185.3|33165.3|33172.8|33152.8|33211.8|33191.8|33160.3|33140.3|0
1672905600000|2023-01-05 08:00:00|33172.3|33152.3|33189.8|33169.8|33200.3|33180.3|33129.8|33109.8|0
1672909200000|2023-01-05 09:00:00|33191.3|33171.3|33239.8|33219.8|33240.3|33220.3|33165.8|33145.8|0
1672912800000|2023-01-05 10:00:00|33241.3|33221.3|33275.8|33255.8|33293.3|33273.3|33229.3|33209.3|0
1672916400000|2023-01-05 11:00:00|33278.3|33258.3|33278.3|33258.3|33308.8|33288.8|33266.3|33246.3|0
1672920000000|2023-01-05 12:00:00|33277.8|33257.8|33242.8|33222.8|33319.8|33299.8|33240.8|33220.8|0
1672923600000|2023-01-05 13:00:00|33243.8|33223.8|33098.8|33078.8|33258.8|33238.8|33068.8|33048.8|0
1672927200000|2023-01-05 14:00:00|33096.8|33076.8|32918.3|32898.3|33106.3|33086.3|32846.3|32826.3|0
1672930800000|2023-01-05 15:00:00|32910.3|32890.3|32893.6|32873.6|33052.3|33032.3|32877.8|32857.8|0
1672934400000|2023-01-05 16:00:00|32890.6|32870.6|32858.1|32838.1|32943.1|32923.1|32817.6|32797.6|0
1672938000000|2023-01-05 17:00:00|32857.6|32837.6|32898|32878|32960.1|32940.1|32854.1|32834.1|0
1672941600000|2023-01-05 18:00:00|32898.5|32878.5|32987|32967|33046|33026|32859.5|32839.5|0
1672945200000|2023-01-05 19:00:00|32989.5|32969.5|33040|33020|33094.5|33074.5|32954|32934|0
1672948800000|2023-01-05 20:00:00|33039.5|33019.5|32935.8|32915.8|33039.5|33019.5|32901.8|32881.8|0
1672952400000|2023-01-05 21:00:00|32939.8|32919.8|32958.1|32938.1|32967.3|32947.3|32926.3|32906.3|0
1672956000000|2023-01-05 22:00:00|32955|32935|32965.5|32945.5|32969.1|32949.1|32945.4|32925.4|0
1672959600000|2023-01-05 23:00:00|32952.8|32932.8|32971.8|32951.8|32989.3|32969.3|32943.3|32923.3|0
1672963200000|2023-01-06 00:00:00|32970.8|32950.8|33004.3|32984.3|33006.8|32986.8|32970.8|32950.8|0
1672966800000|2023-01-06 01:00:00|33005.3|32985.3|33040.3|33020.3|33042.8|33022.8|32998.8|32978.8|0
1672970400000|2023-01-06 02:00:00|33040.8|33020.8|33050.8|33030.8|33054.8|33034.8|33037.8|33017.8|0
1672974000000|2023-01-06 03:00:00|33052.8|33032.8|33061.8|33041.8|33080.8|33060.8|33048.3|33028.3|0
1672977600000|2023-01-06 04:00:00|33064.3|33044.3|33066.8|33046.8|33080.3|33060.3|33052.8|33032.8|0
1672981200000|2023-01-06 05:00:00|33065.8|33045.8|33032.3|33012.3|33067.3|33047.3|33021.8|33001.8|0
1672984800000|2023-01-06 06:00:00|33033.3|33013.3|33032.8|33012.8|33048.8|33028.8|33023.8|33003.8|0
1672988400000|2023-01-06 07:00:00|33033.8|33013.8|32963.3|32943.3|33063.3|33043.3|32963.3|32943.3|0
1672992000000|2023-01-06 08:00:00|32963.8|32943.8|32990.8|32970.8|32996.8|32976.8|32945.3|32925.3|0
1672995600000|2023-01-06 09:00:00|32989.3|32969.3|32957.8|32937.8|32991.8|32971.8|32922.3|32902.3|0
1672999200000|2023-01-06 10:00:00|32956.8|32936.8|32955.3|32935.3|32984.8|32964.8|32932.8|32912.8|0
1673002800000|2023-01-06 11:00:00|32957.8|32937.8|32978.8|32958.8|33008.3|32988.3|32951.3|32931.3|0
1673006400000|2023-01-06 12:00:00|32981.3|32961.3|32951.3|32931.3|32997.8|32977.8|32947.8|32927.8|0
1673010000000|2023-01-06 13:00:00|32950.8|32930.8|33304.8|33284.8|33321.8|33301.8|32906.8|32886.8|0
1673013600000|2023-01-06 14:00:00|33306.8|33286.8|33096.3|33076.3|33368.3|33348.3|33001.8|32981.8|0
1673017200000|2023-01-06 15:00:00|33096.8|33076.8|33455.7|33435.7|33477.7|33457.7|33096.8|33076.8|0
1673020800000|2023-01-06 16:00:00|33463.2|33443.2|33545.7|33525.7|33578.2|33558.2|33451.2|33431.2|0
1673024400000|2023-01-06 17:00:00|33546.2|33526.2|33470.2|33450.2|33563.2|33543.2|33442.2|33422.2|0
1673028000000|2023-01-06 18:00:00|33468.7|33448.7|33528.7|33508.7|33547.7|33527.7|33447.2|33427.2|0
1673031600000|2023-01-06 19:00:00|33531.2|33511.2|33671.7|33651.7|33683.2|33663.2|33530.7|33510.7|0
1673035200000|2023-01-06 20:00:00|33677.7|33657.7|33629.8|33609.8|33731.7|33711.7|33614.8|33594.8|0
1673038800000|2023-01-06 21:00:00|33627.5|33607.5|33621|33601|33640.5|33620.5|33608.5|33588.5|0
1673074800000|2023-01-07 07:00:00|33620.1|33600.1|33608|33588|33621|33601|33606|33586|0
1673078400000|2023-01-07 08:00:00|33603.9|33583.9|33607.8|33587.8|33607.8|33587.8|33602.9|33582.9|0
1673082000000|2023-01-07 09:00:00|33609|33589|33602.7|33582.7|33609|33589|33602.5|33582.5|0
1673085600000|2023-01-07 10:00:00|33602.5|33582.5|33606.7|33586.7|33606.7|33586.7|33602.5|33582.5|0
1673089200000|2023-01-07 11:00:00|33605.8|33585.8|33606|33586|33606|33586|33605.8|33585.8|0
1673092800000|2023-01-07 12:00:00|33604.3|33584.3|33595.6|33575.6|33604.3|33584.3|33594.6|33574.6|0
1673096400000|2023-01-07 13:00:00|33600.4|33580.4|33599.6|33579.6|33600.4|33580.4|33599.6|33579.6|0
1673107200000|2023-01-07 16:00:00|33599.8|33579.8|33599.8|33579.8|33599.8|33579.8|33599.8|33579.8|0
1673110800000|2023-01-07 17:00:00|33594.9|33574.9|33599.9|33579.9|33599.9|33579.9|33594.9|33574.9|0
1673118000000|2023-01-07 19:00:00|33602.9|33582.9|33604.5|33584.5|33604.5|33584.5|33602.9|33582.9|0
1673139600000|2023-01-08 01:00:00|33604.3|33584.3|33604.3|33584.3|33604.3|33584.3|33604.3|33584.3|0
1673143200000|2023-01-08 02:00:00|33606.9|33586.9|33606.9|33586.9|33606.9|33586.9|33606.9|33586.9|0
1673146800000|2023-01-08 03:00:00|33607|33587|33607|33587|33607|33587|33607|33587|0
1673157600000|2023-01-08 06:00:00|33608|33588|33608|33588|33608|33588|33608|33588|0
1673164800000|2023-01-08 08:00:00|33609|33589|33609|33589|33609.1|33589.1|33609|33589|0
1673168400000|2023-01-08 09:00:00|33609.5|33589.5|33614.6|33594.6|33614.6|33594.6|33609.5|33589.5|0
1673175600000|2023-01-08 11:00:00|33614.4|33594.4|33614.4|33594.4|33614.4|33594.4|33614.4|33594.4|0
1673182800000|2023-01-08 13:00:00|33607.6|33587.6|33607.6|33587.6|33607.6|33587.6|33607.6|33587.6|0
1673186400000|2023-01-08 14:00:00|33608.5|33588.5|33609.5|33589.5|33609.5|33589.5|33608.5|33588.5|0
1673197200000|2023-01-08 17:00:00|33614.4|33594.4|33614.2|33594.2|33614.4|33594.4|33614.2|33594.2|0
1673200800000|2023-01-08 18:00:00|33619|33599|33617|33597|33619|33599|33617|33597|0
1673204400000|2023-01-08 19:00:00|33617.2|33597.2|33621.8|33601.8|33621.8|33601.8|33616|33596|0
1673208000000|2023-01-08 20:00:00|33623.5|33603.5|33625.2|33605.2|33625.2|33605.2|33623.5|33603.5|0
1673211600000|2023-01-08 21:00:00|33626.1|33606.1|33622.4|33602.4|33626.1|33606.1|33619.1|33599.1|0
1673215200000|2023-01-08 22:00:00|33622.6|33602.6|33625.1|33605.1|33625.1|33605.1|33622.6|33602.6|0
1673218800000|2023-01-08 23:00:00|33620.1|33600.1|33675|33655|33686.5|33666.5|33620.1|33600.1|0
1673222400000|2023-01-09 00:00:00|33674|33654|33702.5|33682.5|33706.5|33686.5|33656|33636|0
1673226000000|2023-01-09 01:00:00|33703|33683|33673|33653|33710.5|33690.5|33671|33651|0
1673229600000|2023-01-09 02:00:00|33673.5|33653.5|33692.5|33672.5|33696.5|33676.5|33666.5|33646.5|0
1673233200000|2023-01-09 03:00:00|33692|33672|33681.5|33661.5|33694.5|33674.5|33675.5|33655.5|0
1673236800000|2023-01-09 04:00:00|33681|33661|33721.5|33701.5|33728.5|33708.5|33680.5|33660.5|0
1673240400000|2023-01-09 05:00:00|33722.5|33702.5|33710.5|33690.5|33724.5|33704.5|33705.5|33685.5|0
1673244000000|2023-01-09 06:00:00|33711|33691|33693.5|33673.5|33716.5|33696.5|33693|33673|0
1673247600000|2023-01-09 07:00:00|33695|33675|33643|33623|33696|33676|33635|33615|0
1673251200000|2023-01-09 08:00:00|33639.5|33619.5|33648.5|33628.5|33662|33642|33623|33603|0
1673254800000|2023-01-09 09:00:00|33649|33629|33703|33683|33723|33703|33645.5|33625.5|0
1673258400000|2023-01-09 10:00:00|33704.5|33684.5|33734|33714|33745|33725|33697.5|33677.5|0
1673262000000|2023-01-09 11:00:00|33733.5|33713.5|33716|33696|33744.5|33724.5|33711.5|33691.5|0
1673265600000|2023-01-09 12:00:00|33715.5|33695.5|33731.5|33711.5|33760.5|33740.5|33709|33689|0
1673269200000|2023-01-09 13:00:00|33732|33712|33727|33707|33772.5|33752.5|33694|33674|0
1673272800000|2023-01-09 14:00:00|33726.5|33706.5|33769.5|33749.5|33805.5|33785.5|33686.5|33666.5|0
1673276400000|2023-01-09 15:00:00|33775|33755|33865|33845|33902.5|33882.5|33742.5|33722.5|0
1673280000000|2023-01-09 16:00:00|33866.5|33846.5|33909.4|33889.4|33946.9|33926.9|33859.4|33839.4|0
1673283600000|2023-01-09 17:00:00|33908.9|33888.9|33820.4|33800.4|33908.9|33888.9|33792.9|33772.9|0
1673287200000|2023-01-09 18:00:00|33819.4|33799.4|33671.4|33651.4|33827.9|33807.9|33629.4|33609.4|0
1673290800000|2023-01-09 19:00:00|33669.9|33649.9|33574.9|33554.9|33718.4|33698.4|33565.9|33545.9|0
1673294400000|2023-01-09 20:00:00|33577.4|33557.4|33533.5|33513.5|33591.9|33571.9|33500.4|33480.4|0
1673298000000|2023-01-09 21:00:00|33532|33512|33528.5|33508.5|33539.5|33519.5|33507|33487|0
1673301600000|2023-01-09 22:00:00|33527.2|33507.2|33532.6|33512.6|33542.4|33522.4|33514.3|33494.3|0
1673305200000|2023-01-09 23:00:00|33543|33523|33510|33490|33543|33523|33501|33481|0
1673308800000|2023-01-10 00:00:00|33512.5|33492.5|33482.5|33462.5|33524.5|33504.5|33460|33440|0
1673312400000|2023-01-10 01:00:00|33481.5|33461.5|33518|33498|33523|33503|33477|33457|0
1673316000000|2023-01-10 02:00:00|33518.5|33498.5|33456|33436|33519.5|33499.5|33417|33397|0
1673319600000|2023-01-10 03:00:00|33454|33434|33443|33423|33475|33455|33425.5|33405.5|0
1673323200000|2023-01-10 04:00:00|33445|33425|33450|33430|33456.5|33436.5|33444|33424|0
1673326800000|2023-01-10 05:00:00|33448.5|33428.5|33483|33463|33488|33468|33443|33423|0
1673330400000|2023-01-10 06:00:00|33483.5|33463.5|33481|33461|33499|33479|33458.5|33438.5|0
1673334000000|2023-01-10 07:00:00|33487|33467|33472.5|33452.5|33495.5|33475.5|33451.5|33431.5|0
1673337600000|2023-01-10 08:00:00|33482.5|33462.5|33467.5|33447.5|33518|33498|33452|33432|0
1673341200000|2023-01-10 09:00:00|33460.5|33440.5|33472|33452|33478|33458|33403.5|33383.5|0
1673344800000|2023-01-10 10:00:00|33471.5|33451.5|33452.5|33432.5|33485|33465|33448.5|33428.5|0
1673348400000|2023-01-10 11:00:00|33455.5|33435.5|33406.5|33386.5|33458|33438|33388|33368|0
1673352000000|2023-01-10 12:00:00|33407|33387|33390|33370|33413|33393|33353.5|33333.5|0
1673355600000|2023-01-10 13:00:00|33388|33368|33421|33401|33423|33403|33353.5|33333.5|0
1673359200000|2023-01-10 14:00:00|33417|33397|33565.5|33545.5|33616|33596|33401.5|33381.5|0
1673362800000|2023-01-10 15:00:00|33577.5|33557.5|33584|33564|33674|33654|33415|33395|0
1673366400000|2023-01-10 16:00:00|33586.5|33566.5|33550|33530|33608|33588|33488|33468|0
1673370000000|2023-01-10 17:00:00|33550.5|33530.5|33566|33546|33608|33588|33481.5|33461.5|0
1673373600000|2023-01-10 18:00:00|33568|33548|33626.5|33606.5|33633|33613|33551.5|33531.5|0
1673377200000|2023-01-10 19:00:00|33632.5|33612.5|33618.5|33598.5|33671.5|33651.5|33607|33587|0
1673380800000|2023-01-10 20:00:00|33620|33600|33720.5|33700.5|33736.5|33716.5|33575|33555|0
1673384400000|2023-01-10 21:00:00|33725|33705|33714.4|33694.4|33734|33714|33700.5|33680.5|0
1673388000000|2023-01-10 22:00:00|33715.7|33695.7|33719.8|33699.8|33725.7|33705.7|33706.4|33686.4|0
1673391600000|2023-01-10 23:00:00|33719.4|33699.4|33730|33710|33732|33712|33697.5|33677.5|0
1673395200000|2023-01-11 00:00:00|33729|33709|33756.5|33736.5|33760.5|33740.5|33729|33709|0
1673398800000|2023-01-11 01:00:00|33757|33737|33743.5|33723.5|33758|33738|33722.5|33702.5|0
1673402400000|2023-01-11 02:00:00|33743|33723|33731|33711|33759|33739|33730|33710|0
1673406000000|2023-01-11 03:00:00|33732|33712|33745|33725|33748|33728|33718.5|33698.5|0
1673409600000|2023-01-11 04:00:00|33746|33726|33749|33729|33757.5|33737.5|33738|33718|0
1673413200000|2023-01-11 05:00:00|33749.5|33729.5|33750|33730|33772.5|33752.5|33737.5|33717.5|0
1673416800000|2023-01-11 06:00:00|33751|33731|33730|33710|33762.5|33742.5|33729.5|33709.5|0
1673420400000|2023-01-11 07:00:00|33723|33703|33701.5|33681.5|33726.5|33706.5|33695|33675|0
1673424000000|2023-01-11 08:00:00|33704|33684|33727.5|33707.5|33743|33723|33701|33681|0
1673427600000|2023-01-11 09:00:00|33726.5|33706.5|33774.5|33754.5|33792|33772|33714.5|33694.5|0
1673431200000|2023-01-11 10:00:00|33775|33755|33777.5|33757.5|33818.5|33798.5|33764|33744|0
1673434800000|2023-01-11 11:00:00|33777|33757|33776|33756|33796|33776|33754|33734|0
1673438400000|2023-01-11 12:00:00|33774.5|33754.5|33775|33755|33781|33761|33721|33701|0
1673442000000|2023-01-11 13:00:00|33776|33756|33827|33807|33831.5|33811.5|33772|33752|0
1673445600000|2023-01-11 14:00:00|33825.5|33805.5|33788.5|33768.5|33876.5|33856.5|33768|33748|0
1673449200000|2023-01-11 15:00:00|33795|33775|33728.7|33708.7|33832|33812|33716.7|33696.7|0
1673452800000|2023-01-11 16:00:00|33729.2|33709.2|33803.2|33783.2|33830.7|33810.7|33720.2|33700.2|0
1673456400000|2023-01-11 17:00:00|33802.7|33782.7|33831.7|33811.7|33860.2|33840.2|33802.7|33782.7|0
1673460000000|2023-01-11 18:00:00|33833.7|33813.7|33867.3|33847.3|33921.8|33901.8|33820.8|33800.8|0
1673463600000|2023-01-11 19:00:00|33868.3|33848.3|33919.8|33899.8|33935.8|33915.8|33836.8|33816.8|0
1673467200000|2023-01-11 20:00:00|33918.8|33898.8|33978|33958|33983.5|33963.5|33882.3|33862.3|0
1673470800000|2023-01-11 21:00:00|33975|33955|33998.1|33978.1|33998.1|33978.1|33963|33943|0
1673474400000|2023-01-11 22:00:00|33991.2|33971.2|34000.9|33980.9|34007|33987|33989.4|33969.4|0
1673478000000|2023-01-11 23:00:00|33996|33976|33960|33940|33996|33976|33955|33935|0
1673481600000|2023-01-12 00:00:00|33961|33941|33962|33942|33966|33946|33942|33922|0
1673485200000|2023-01-12 01:00:00|33963.5|33943.5|33972|33952|33982|33962|33961.5|33941.5|0
1673488800000|2023-01-12 02:00:00|33971|33951|33969|33949|33978|33958|33962|33942|0
1673492400000|2023-01-12 03:00:00|33968.5|33948.5|33972|33952|33973.5|33953.5|33959|33939|0
1673496000000|2023-01-12 04:00:00|33971.5|33951.5|33994|33974|33998.5|33978.5|33971.5|33951.5|0
1673499600000|2023-01-12 05:00:00|33994.5|33974.5|33994.5|33974.5|34009|33989|33986.5|33966.5|0
1673503200000|2023-01-12 06:00:00|33994|33974|33953.5|33933.5|33999.5|33979.5|33953.5|33933.5|0
1673506800000|2023-01-12 07:00:00|33954|33934|33954|33934|33964.5|33944.5|33939|33919|0
1673510400000|2023-01-12 08:00:00|33957|33937|33959|33939|33968.5|33948.5|33940|33920|0
1673514000000|2023-01-12 09:00:00|33958.5|33938.5|33976.5|33956.5|33987|33967|33949|33929|0
1673517600000|2023-01-12 10:00:00|33977|33957|33983.5|33963.5|33986.5|33966.5|33950.5|33930.5|0
1673521200000|2023-01-12 11:00:00|33981|33961|33998|33978|34012|33992|33976.5|33956.5|0
1673524800000|2023-01-12 12:00:00|33999|33979|34055|34035|34061|34041|33997|33977|0
1673528400000|2023-01-12 13:00:00|34054.5|34034.5|34153.5|34133.5|34180.5|34160.5|33727.5|33707.5|0
1673532000000|2023-01-12 14:00:00|34155.5|34135.5|33903.5|33883.5|34189.5|34169.5|33781.5|33761.5|0
1673535600000|2023-01-12 15:00:00|33898.5|33878.5|34081|34061|34161|34141|33897.5|33877.5|0
1673539200000|2023-01-12 16:00:00|34084|34064|34157.2|34137.2|34171.2|34151.2|33997|33977|0
1673542800000|2023-01-12 17:00:00|34154.7|34134.7|34269.7|34249.7|34307.7|34287.7|34143.2|34123.2|0
1673546400000|2023-01-12 18:00:00|34268.7|34248.7|34285.2|34265.2|34298.2|34278.2|34097.2|34077.2|0
1673550000000|2023-01-12 19:00:00|34289.7|34269.7|34220.2|34200.2|34300.7|34280.7|34168.2|34148.2|0
1673553600000|2023-01-12 20:00:00|34219.7|34199.7|34198.3|34178.3|34239.2|34219.2|34113.8|34093.8|0
1673557200000|2023-01-12 21:00:00|34201.3|34181.3|34193|34173|34209.3|34189.3|34177.3|34157.3|0
1673560800000|2023-01-12 22:00:00|34189.9|34169.9|34195.7|34175.7|34201.8|34181.8|34189.9|34169.9|0
1673564400000|2023-01-12 23:00:00|34194.1|34174.1|34216.3|34196.3|34222.8|34202.8|34176.8|34156.8|0
1673568000000|2023-01-13 00:00:00|34216.8|34196.8|34217.3|34197.3|34242.3|34222.3|34214.3|34194.3|0
1673571600000|2023-01-13 01:00:00|34218.3|34198.3|34177.8|34157.8|34230.3|34210.3|34165.8|34145.8|0
1673575200000|2023-01-13 02:00:00|34174.8|34154.8|34154.3|34134.3|34177.3|34157.3|34130.3|34110.3|0
1673578800000|2023-01-13 03:00:00|34156.8|34136.8|34145.3|34125.3|34162.3|34142.3|34131.8|34111.8|0
1673582400000|2023-01-13 04:00:00|34145.8|34125.8|34138.3|34118.3|34151.8|34131.8|34132.3|34112.3|0
1673586000000|2023-01-13 05:00:00|34137.8|34117.8|34139.3|34119.3|34144.3|34124.3|34122.8|34102.8|0
1673589600000|2023-01-13 06:00:00|34140.3|34120.3|34147.3|34127.3|34159.8|34139.8|34132.8|34112.8|0
1673593200000|2023-01-13 07:00:00|34146.3|34126.3|34168.8|34148.8|34170.3|34150.3|34138.3|34118.3|0
1673596800000|2023-01-13 08:00:00|34169.3|34149.3|34187.8|34167.8|34193.3|34173.3|34119.8|34099.8|0
1673600400000|2023-01-13 09:00:00|34187.3|34167.3|34219.8|34199.8|34232.3|34212.3|34175.8|34155.8|0
1673604000000|2023-01-13 10:00:00|34221.3|34201.3|34235.3|34215.3|34239.3|34219.3|34194.3|34174.3|0
1673607600000|2023-01-13 11:00:00|34234.3|34214.3|34107.3|34087.3|34244.3|34224.3|34092.3|34072.3|0
1673611200000|2023-01-13 12:00:00|34111.8|34091.8|33943.8|33923.8|34130.8|34110.8|33936.8|33916.8|0
1673614800000|2023-01-13 13:00:00|33940.3|33920.3|33934.3|33914.3|33967.8|33947.8|33907.3|33887.3|0
1673618400000|2023-01-13 14:00:00|33936.3|33916.3|34093.3|34073.3|34123.8|34103.8|33891.3|33871.3|0
1673622000000|2023-01-13 15:00:00|34066.8|34046.8|34233.8|34213.8|34254.3|34234.3|34066.8|34046.8|0
1673625600000|2023-01-13 16:00:00|34233.3|34213.3|34212.6|34192.6|34285.1|34265.1|34198.1|34178.1|0
1673629200000|2023-01-13 17:00:00|34211.6|34191.6|34221.3|34201.3|34252.6|34232.6|34201.6|34181.6|0
1673632800000|2023-01-13 18:00:00|34223.8|34203.8|34254.8|34234.8|34277.8|34257.8|34158.8|34138.8|0
1673636400000|2023-01-13 19:00:00|34260.3|34240.3|34243.3|34223.3|34273.8|34253.8|34210.3|34190.3|0
1673640000000|2023-01-13 20:00:00|34244.3|34224.3|34309.3|34289.3|34356.3|34336.3|34238.8|34218.8|0
1673643600000|2023-01-13 21:00:00|34308.3|34288.3|34317.2|34297.2|34327.8|34307.8|34284.8|34264.8|0
1673679600000|2023-01-14 07:00:00|34315.2|34295.2|34321.2|34301.2|34321.2|34301.2|34315.2|34295.2|0
1673683200000|2023-01-14 08:00:00|34321.4|34301.4|34325.6|34305.6|34325.6|34305.6|34321.4|34301.4|0
1673686800000|2023-01-14 09:00:00|34325.8|34305.8|34328.8|34308.8|34328.8|34308.8|34325.8|34305.8|0
1673690400000|2023-01-14 10:00:00|34324|34304|34324.3|34304.3|34324.3|34304.3|34324|34304|0
1673694000000|2023-01-14 11:00:00|34326.3|34306.3|34326.3|34306.3|34326.3|34306.3|34326.3|34306.3|0
1673697600000|2023-01-14 12:00:00|34330.3|34310.3|34330.3|34310.3|34330.3|34310.3|34330.3|34310.3|0
1673701200000|2023-01-14 13:00:00|34330.4|34310.4|34330.4|34310.4|34330.4|34310.4|34330.4|34310.4|0
1673704800000|2023-01-14 14:00:00|34329.4|34309.4|34330.4|34310.4|34330.4|34310.4|34329.4|34309.4|0
1673708400000|2023-01-14 15:00:00|34338.2|34318.2|34342.1|34322.1|34342.1|34322.1|34338.2|34318.2|0
1673715600000|2023-01-14 17:00:00|34340.4|34320.4|34340.6|34320.6|34340.6|34320.6|34340.4|34320.4|0
1673719200000|2023-01-14 18:00:00|34340.8|34320.8|34339.8|34319.8|34340.8|34320.8|34339.8|34319.8|0
1673726400000|2023-01-14 20:00:00|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|34341.5|34321.5|0
1673733600000|2023-01-14 22:00:00|34341|34322|34341.3|34321.3|34341.5|34322|34341|34321.3|0
1673737200000|2023-01-14 23:00:00|34340.7|34320.7|34336.6|34316.6|34340.7|34320.7|34336.6|34316.6|0
1673740800000|2023-01-15 00:00:00|34335.6|34317.6|34340.7|34322.7|34340.7|34322.7|34335.6|34317.6|0
1673748000000|2023-01-15 02:00:00|34340.6|34322.6|34340.6|34322.6|34340.6|34322.6|34340.6|34322.6|0
1673758800000|2023-01-15 05:00:00|34339.8|34321.8|34339.8|34321.8|34339.8|34321.8|34339.8|34321.8|0
1673762400000|2023-01-15 06:00:00|34338.8|34320.8|34335.8|34317.8|34338.8|34320.8|34335.8|34317.8|0
1673766000000|2023-01-15 07:00:00|34336|34318|34336|34318|34336|34318|34336|34318|0
1673773200000|2023-01-15 09:00:00|34327.3|34309.3|34325.5|34307.5|34327.3|34309.3|34322.5|34304.5|0
1673776800000|2023-01-15 10:00:00|34325.8|34307.8|34319.8|34301.8|34327.3|34309.3|34315.3|34297.3|0
1673784000000|2023-01-15 12:00:00|34326.8|34308.8|34327.8|34309.8|34327.8|34309.8|34326.8|34308.8|0
1673787600000|2023-01-15 13:00:00|34328|34310|34328|34310|34328|34310|34328|34310|0
1673791200000|2023-01-15 14:00:00|34337|34319|34337|34319|34337|34319|34337|34319|0
1673794800000|2023-01-15 15:00:00|34342.8|34324.8|34342.8|34324.8|34342.8|34324.8|34342.8|34324.8|0
1673798400000|2023-01-15 16:00:00|34347.8|34329.8|34347.1|34329.1|34347.8|34329.8|34347.1|34329.1|0
1673802000000|2023-01-15 17:00:00|34348.8|34330.8|34359|34341|34359|34341|34348.8|34330.8|0
1673805600000|2023-01-15 18:00:00|34359.1|34341.1|34341.9|34323.9|34361.7|34343.7|34341.9|34323.9|0
1673809200000|2023-01-15 19:00:00|34342.1|34324.1|34342.1|34324.1|34342.1|34324.1|34342.1|34324.1|0
1673812800000|2023-01-15 20:00:00|34338.1|34320.1|34338.1|34320.1|34338.1|34320.1|34338.1|34320.1|0
1673816400000|2023-01-15 21:00:00|34338.2|34320.2|34338.2|34320.2|34338.2|34320.2|34338.2|34320.2|0
1673823600000|2023-01-15 23:00:00|34320.3|34302.3|34292.8|34274.8|34338.3|34320.3|34280.3|34262.3|0
1673827200000|2023-01-16 00:00:00|34293.3|34275.3|34334.3|34316.3|34344.8|34326.8|34285.3|34267.3|0
1673830800000|2023-01-16 01:00:00|34333.8|34315.8|34372.8|34354.8|34378.8|34360.8|34320.8|34302.8|0
1673834400000|2023-01-16 02:00:00|34374.3|34356.3|34370.3|34352.3|34377.3|34359.3|34360.8|34342.8|0
1673838000000|2023-01-16 03:00:00|34370.8|34352.8|34359.8|34341.8|34373.8|34355.8|34350.3|34332.3|0
1673841600000|2023-01-16 04:00:00|34360.3|34342.3|34345.3|34327.3|34363.3|34345.3|34344.3|34326.3|0
1673845200000|2023-01-16 05:00:00|34344.8|34326.8|34329.3|34311.3|34348.8|34330.8|34323.8|34305.8|0
1673848800000|2023-01-16 06:00:00|34330.3|34312.3|34303.8|34285.8|34332.3|34314.3|34292.3|34274.3|0
1673852400000|2023-01-16 07:00:00|34303.3|34285.3|34296.3|34278.3|34303.3|34285.3|34275.3|34257.3|0
1673856000000|2023-01-16 08:00:00|34295.8|34277.8|34220.3|34202.3|34301.8|34283.8|34194.8|34176.8|0
1673859600000|2023-01-16 09:00:00|34218.3|34200.3|34202.3|34184.3|34242.3|34224.3|34201.3|34183.3|0
1673863200000|2023-01-16 10:00:00|34201.8|34183.8|34258.3|34240.3|34262.3|34244.3|34201.8|34183.8|0
1673866800000|2023-01-16 11:00:00|34258.8|34240.8|34266.3|34248.3|34278.8|34260.8|34255.3|34237.3|0
1673870400000|2023-01-16 12:00:00|34265.3|34247.3|34257.8|34239.8|34270.3|34252.3|34232.3|34214.3|0
1673874000000|2023-01-16 13:00:00|34258.3|34240.3|34305.3|34287.3|34312.3|34294.3|34251.3|34233.3|0
1673877600000|2023-01-16 14:00:00|34305.8|34287.8|34311.3|34293.3|34332.3|34314.3|34296.8|34278.8|0
1673881200000|2023-01-16 15:00:00|34312.3|34294.3|34324.8|34306.8|34335.8|34317.8|34300.3|34282.3|0
1673884800000|2023-01-16 16:00:00|34324.3|34306.3|34291.3|34273.3|34333.8|34315.8|34290.3|34272.3|0
1673888400000|2023-01-16 17:00:00|34290.8|34272.8|34292.4|34274.4|34324.9|34306.9|34279.3|34261.3|0
1673892000000|2023-01-16 18:00:00|34287.7|34269.7|34277.3|34259.3|34313.7|34295.7|34274.9|34256.9|0
1673895600000|2023-01-16 19:00:00|34277.5|34259.5|34287.5|34269.5|34287.7|34269.7|34277.5|34259.5|0
1673899200000|2023-01-16 20:00:00|34287.6|34269.6|34263.2|34245.2|34291.6|34273.6|34255|34237|0
1673902800000|2023-01-16 21:00:00|34262.6|34244.6|34268.9|34250.9|34268.9|34250.9|34260.5|34242.5|0
1673906400000|2023-01-16 22:00:00|34269|34251|34273.3|34255.3|34273.3|34255.3|34269|34251|0
1673910000000|2023-01-16 23:00:00|34290.8|34272.8|34292.8|34274.8|34308.3|34290.3|34278.8|34260.8|0
1673913600000|2023-01-17 00:00:00|34293.8|34275.8|34299.8|34281.8|34318.8|34300.8|34267.3|34249.3|0
1673917200000|2023-01-17 01:00:00|34299.3|34281.3|34274.8|34256.8|34313.8|34295.8|34270.8|34252.8|0
1673920800000|2023-01-17 02:00:00|34273.8|34255.8|34253.8|34235.8|34294.3|34276.3|34242.3|34224.3|0
1673924400000|2023-01-17 03:00:00|34253.3|34235.3|34257.8|34239.8|34271.3|34253.3|34240.8|34222.8|0
1673928000000|2023-01-17 04:00:00|34256.8|34238.8|34255.3|34237.3|34268.8|34250.8|34248.8|34230.8|0
1673931600000|2023-01-17 05:00:00|34255.8|34237.8|34247.3|34229.3|34263.3|34245.3|34234.3|34216.3|0
1673935200000|2023-01-17 06:00:00|34247.8|34229.8|34226.8|34208.8|34259.3|34241.3|34224.8|34206.8|0
1673938800000|2023-01-17 07:00:00|34228.3|34210.3|34243.8|34225.8|34255.3|34237.3|34216.8|34198.8|0
1673942400000|2023-01-17 08:00:00|34244.8|34226.8|34249.8|34231.8|34269.3|34251.3|34226.8|34208.8|0
1673946000000|2023-01-17 09:00:00|34247.3|34229.3|34232.8|34214.8|34268.8|34250.8|34206.8|34188.8|0
1673949600000|2023-01-17 10:00:00|34229.3|34211.3|34239.3|34221.3|34261.8|34243.8|34209.8|34191.8|0
1673953200000|2023-01-17 11:00:00|34239.8|34221.8|34256.3|34238.3|34259.3|34241.3|34229.3|34211.3|0
1673956800000|2023-01-17 12:00:00|34256.8|34238.8|34196.8|34178.8|34266.3|34248.3|34178.3|34160.3|0
1673960400000|2023-01-17 13:00:00|34197.3|34179.3|34173.3|34155.3|34221.3|34203.3|34162.3|34144.3|0
1673964000000|2023-01-17 14:00:00|34174.3|34156.3|34108.3|34090.3|34271.8|34253.8|34105.3|34087.3|0
1673967600000|2023-01-17 15:00:00|34112.3|34094.3|33988.3|33970.3|34201.3|34183.3|33966.8|33948.8|0
1673971200000|2023-01-17 16:00:00|33986.8|33968.8|33967.1|33949.1|33999.3|33981.3|33892.3|33874.3|0
1673974800000|2023-01-17 17:00:00|33969.6|33951.6|33931.6|33913.6|33995.6|33977.6|33907.6|33889.6|0
1673978400000|2023-01-17 18:00:00|33931.1|33913.1|33987.1|33969.1|33990.6|33972.6|33911.6|33893.6|0
1673982000000|2023-01-17 19:00:00|33988.1|33970.1|33959.1|33941.1|34025.6|34007.6|33931.6|33913.6|0
1673985600000|2023-01-17 20:00:00|33958.1|33940.1|33919.1|33901.1|33987.1|33969.1|33868.6|33850.6|0
1673989200000|2023-01-17 21:00:00|33928.1|33910.1|33898.5|33880.5|33935.1|33917.1|33891.6|33873.6|0
1673992800000|2023-01-17 22:00:00|33896.6|33878.6|33887|33869|33901.4|33883.4|33879.3|33861.3|0
1673996400000|2023-01-17 23:00:00|33884.1|33866.1|33839.1|33821.1|33891.1|33873.1|33814.6|33796.6|0
1674000000000|2023-01-18 00:00:00|33836.1|33818.1|33827.6|33809.6|33847.1|33829.1|33812.6|33794.6|0
1674003600000|2023-01-18 01:00:00|33828.1|33810.1|33841.6|33823.6|33854.1|33836.1|33824.6|33806.6|0
1674007200000|2023-01-18 02:00:00|33841.1|33823.1|33941.1|33923.1|34022.1|34004.1|33825.1|33807.1|0
1674010800000|2023-01-18 03:00:00|33942.1|33924.1|33897.1|33879.1|33959.1|33941.1|33878.6|33860.6|0
1674014400000|2023-01-18 04:00:00|33897.6|33879.6|33927.6|33909.6|33934.1|33916.1|33888.1|33870.1|0
1674018000000|2023-01-18 05:00:00|33928.6|33910.6|33925.6|33907.6|33930.6|33912.6|33908.6|33890.6|0
1674021600000|2023-01-18 06:00:00|33924.1|33906.1|33949.6|33931.6|33953.1|33935.1|33920.1|33902.1|0
1674025200000|2023-01-18 07:00:00|33949.1|33931.1|33942.1|33924.1|33964.1|33946.1|33918.1|33900.1|0
1674028800000|2023-01-18 08:00:00|33941.6|33923.6|33946.6|33928.6|33977.1|33959.1|33898.1|33880.1|0
1674032400000|2023-01-18 09:00:00|33944.1|33926.1|33902.1|33884.1|33950.1|33932.1|33880.6|33862.6|0
1674036000000|2023-01-18 10:00:00|33901.1|33883.1|33922.1|33904.1|33937.6|33919.6|33893.6|33875.6|0
1674039600000|2023-01-18 11:00:00|33922.6|33904.6|33932.1|33914.1|33941.6|33923.6|33911.1|33893.1|0
1674043200000|2023-01-18 12:00:00|33929.1|33911.1|33973.1|33955.1|33982.1|33964.1|33929.1|33911.1|0
1674046800000|2023-01-18 13:00:00|33972.6|33954.6|33962.1|33944.1|34024.1|34006.1|33893.1|33875.1|0
1674050400000|2023-01-18 14:00:00|33963.1|33945.1|33962.1|33944.1|34014.6|33996.6|33902.6|33884.6|0
1674054000000|2023-01-18 15:00:00|33978.1|33960.1|33745.1|33727.1|33999.1|33981.1|33690.6|33672.6|0
1674057600000|2023-01-18 16:00:00|33741.1|33723.1|33583.8|33565.8|33757.6|33739.6|33544.3|33526.3|0
1674061200000|2023-01-18 17:00:00|33581.8|33563.8|33485.8|33467.8|33593.8|33575.8|33468.3|33450.3|0
1674064800000|2023-01-18 18:00:00|33486.3|33468.3|33484.3|33466.3|33518.3|33500.3|33427.8|33409.8|0
1674068400000|2023-01-18 19:00:00|33487.3|33469.3|33452.8|33434.8|33511.3|33493.3|33448.8|33430.8|0
1674072000000|2023-01-18 20:00:00|33451.3|33433.3|33301.2|33283.2|33482.3|33464.3|33276.2|33258.2|0
1674075600000|2023-01-18 21:00:00|33299.7|33281.7|33272.7|33254.7|33299.7|33281.7|33265.3|33247.3|0
1674079200000|2023-01-18 22:00:00|33272.4|33254.4|33265.4|33247.4|33272.7|33254.7|33261.5|33243.5|0
1674082800000|2023-01-18 23:00:00|33259.8|33241.8|33276.8|33258.8|33286.8|33268.8|33254.3|33236.3|0
1674086400000|2023-01-19 00:00:00|33275.3|33257.3|33233.3|33215.3|33278.8|33260.8|33230.3|33212.3|0
1674090000000|2023-01-19 01:00:00|33233.8|33215.8|33224.8|33206.8|33253.8|33235.8|33220.3|33202.3|0
1674093600000|2023-01-19 02:00:00|33224.3|33206.3|33252.3|33234.3|33255.3|33237.3|33213.8|33195.8|0
1674097200000|2023-01-19 03:00:00|33256.3|33238.3|33232.8|33214.8|33269.3|33251.3|33232.8|33214.8|0
1674100800000|2023-01-19 04:00:00|33233.3|33215.3|33238.3|33220.3|33257.3|33239.3|33230.8|33212.8|0
1674104400000|2023-01-19 05:00:00|33239.8|33221.8|33214.3|33196.3|33247.3|33229.3|33208.3|33190.3|0
1674108000000|2023-01-19 06:00:00|33214.8|33196.8|33201.3|33183.3|33233.3|33215.3|33200.8|33182.8|0
1674111600000|2023-01-19 07:00:00|33202.8|33184.8|33207.3|33189.3|33222.8|33204.8|33168.8|33150.8|0
1674115200000|2023-01-19 08:00:00|33209.8|33191.8|33137.8|33119.8|33252.3|33234.3|33135.8|33117.8|0
1674118800000|2023-01-19 09:00:00|33138.8|33120.8|33133.8|33115.8|33167.3|33149.3|33122.8|33104.8|0
1674122400000|2023-01-19 10:00:00|33134.8|33116.8|33113.8|33095.8|33164.8|33146.8|33092.3|33074.3|0
1674126000000|2023-01-19 11:00:00|33111.8|33093.8|33066.8|33048.8|33115.3|33097.3|33052.8|33034.8|0
1674129600000|2023-01-19 12:00:00|33068.3|33050.3|33010.3|32992.3|33076.8|33058.8|33001.8|32983.8|0
1674133200000|2023-01-19 13:00:00|33009.8|32991.8|33044.3|33026.3|33055.8|33037.8|32968.3|32950.3|0
1674136800000|2023-01-19 14:00:00|33047.3|33029.3|33110.2|33092.2|33176.3|33158.3|33031.8|33013.8|0
1674140400000|2023-01-19 15:00:00|33109.2|33091.2|33057.1|33039.1|33178.2|33160.2|33025.1|33007.1|0
1674144000000|2023-01-19 16:00:00|33052.6|33034.6|33032.5|33014.5|33123.1|33105.1|32987.5|32969.5|0
1674147600000|2023-01-19 17:00:00|33032|33014|33075|33057|33111.5|33093.5|33018.5|33000.5|0
1674151200000|2023-01-19 18:00:00|33076.1|33058.1|33154.1|33136.1|33219.6|33201.6|33071.1|33053.1|0
1674154800000|2023-01-19 19:00:00|33153.1|33135.1|33190.5|33172.5|33238|33220|33122.6|33104.6|0
1674158400000|2023-01-19 20:00:00|33192.5|33174.5|33047.4|33029.4|33215.5|33197.5|33043.4|33025.4|0
1674162000000|2023-01-19 21:00:00|33058.9|33040.9|33070|33052|33111.4|33093.4|33043.9|33025.9|0
1674165600000|2023-01-19 22:00:00|33068.8|33050.8|33097.3|33079.3|33100|33082|33058.8|33040.8|0
1674169200000|2023-01-19 23:00:00|33087.9|33069.9|33055.4|33037.4|33105.9|33087.9|33055.4|33037.4|0
1674172800000|2023-01-20 00:00:00|33054.9|33036.9|33086.9|33068.9|33102.9|33084.9|33052.9|33034.9|0
1674176400000|2023-01-20 01:00:00|33088.9|33070.9|33097.4|33079.4|33106.4|33088.4|33071.4|33053.4|0
1674180000000|2023-01-20 02:00:00|33096.9|33078.9|33074.4|33056.4|33096.9|33078.9|33073.9|33055.9|0
1674183600000|2023-01-20 03:00:00|33075.9|33057.9|33086.9|33068.9|33094.4|33076.4|33074.4|33056.4|0
1674187200000|2023-01-20 04:00:00|33087.9|33069.9|33091.9|33073.9|33097.4|33079.4|33083.9|33065.9|0
1674190800000|2023-01-20 05:00:00|33090.9|33072.9|33099.9|33081.9|33103.4|33085.4|33085.9|33067.9|0
1674194400000|2023-01-20 06:00:00|33099.4|33081.4|33092.9|33074.9|33107.4|33089.4|33084.4|33066.4|0
1674198000000|2023-01-20 07:00:00|33092.4|33074.4|33150.4|33132.4|33160.9|33142.9|33085.4|33067.4|0
1674201600000|2023-01-20 08:00:00|33150.9|33132.9|33092.9|33074.9|33151.4|33133.4|33068.9|33050.9|0
1674205200000|2023-01-20 09:00:00|33093.9|33075.9|33037.9|33019.9|33094.9|33076.9|33028.4|33010.4|0
1674208800000|2023-01-20 10:00:00|33036.9|33018.9|33053.9|33035.9|33063.9|33045.9|32999.9|32981.9|0
1674212400000|2023-01-20 11:00:00|33055.9|33037.9|33010.4|32992.4|33055.9|33037.9|32999.4|32981.4|0
1674216000000|2023-01-20 12:00:00|33008.4|32990.4|33064.9|33046.9|33076.4|33058.4|32992.9|32974.9|0
1674219600000|2023-01-20 13:00:00|33064.4|33046.4|33014.9|32996.9|33091.9|33073.9|33013.4|32995.4|0
1674223200000|2023-01-20 14:00:00|33010.9|32992.9|33003.3|32985.3|33105.9|33087.9|32943.9|32925.9|0
1674226800000|2023-01-20 15:00:00|33005.8|32987.8|33086.2|33068.2|33116.2|33098.2|32987.8|32969.8|0
1674230400000|2023-01-20 16:00:00|33087.7|33069.7|33129|33111|33251.7|33233.7|33082.7|33064.7|0
1674234000000|2023-01-20 17:00:00|33128|33110|33145|33127|33185.5|33167.5|33122.5|33104.5|0
1674237600000|2023-01-20 18:00:00|33143.1|33125.1|33211.1|33193.1|33239.1|33221.1|33075.6|33057.6|0
1674241200000|2023-01-20 19:00:00|33213.6|33195.6|33275.4|33257.4|33281.4|33263.4|33194.6|33176.6|0
1674244800000|2023-01-20 20:00:00|33280.4|33262.4|33386.8|33368.8|33389.8|33371.8|33280.4|33262.4|0
1674248400000|2023-01-20 21:00:00|33380.8|33362.8|33377.7|33359.7|33384.8|33366.8|33356.8|33338.8|0
1674284400000|2023-01-21 07:00:00|33401.7|33383.7|33402.7|33382.7|33402.7|33383.7|33401.7|33382.7|0
1674288000000|2023-01-21 08:00:00|33402.9|33382.9|33406.8|33386.8|33407.1|33387.1|33402.3|33382.3|0
1674291600000|2023-01-21 09:00:00|33401.9|33381.9|33403.1|33385.1|33403.1|33385.1|33400.9|33381.9|0
1674295200000|2023-01-21 10:00:00|33402.9|33384.9|33367.8|33349.8|33402.9|33384.9|33367.8|33349.8|0
1674316800000|2023-01-21 16:00:00|33376.5|33358.5|33376.5|33358.5|33376.5|33358.5|33376.5|33358.5|0
1674320400000|2023-01-21 17:00:00|33367.8|33349.8|33367.8|33349.8|33367.8|33349.8|33367.8|33349.8|0
1674324000000|2023-01-21 18:00:00|33368.5|33350.5|33368.5|33350.5|33368.5|33350.5|33368.5|33350.5|0
1674338400000|2023-01-21 22:00:00|33371.6|33353.6|33372.5|33354.5|33372.5|33354.5|33371.6|33353.6|0
1674349200000|2023-01-22 01:00:00|33372.3|33354.3|33372|33354|33372.3|33354.3|33372|33354|0
1674360000000|2023-01-22 04:00:00|33373.7|33355.7|33373.7|33355.7|33373.7|33355.7|33373.7|33355.7|0
1674370800000|2023-01-22 07:00:00|33374.8|33356.8|33379.2|33361.2|33379.2|33361.2|33374.7|33356.7|0
1674378000000|2023-01-22 09:00:00|33379.3|33361.3|33379.5|33361.5|33379.5|33361.5|33379.3|33361.3|0
1674385200000|2023-01-22 11:00:00|33370.7|33352.7|33370.7|33352.7|33370.7|33352.7|33370.7|33352.7|0
1674388800000|2023-01-22 12:00:00|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|0
1674392400000|2023-01-22 13:00:00|33372.5|33354.5|33371.6|33353.6|33372.5|33354.5|33371.6|33353.6|0
1674396000000|2023-01-22 14:00:00|33371.4|33353.4|33371.4|33353.4|33371.4|33353.4|33371.4|33353.4|0
1674403200000|2023-01-22 16:00:00|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|33371.6|33353.6|0
1674406800000|2023-01-22 17:00:00|33371.7|33353.7|33371.7|33353.7|33371.7|33353.7|33371.7|33353.7|0
1674414000000|2023-01-22 19:00:00|33372.6|33354.6|33382.1|33364.1|33382.1|33364.1|33372.6|33354.6|0
1674417600000|2023-01-22 20:00:00|33382.5|33364.5|33383.4|33365.4|33383.4|33365.4|33382.5|33364.5|0
1674421200000|2023-01-22 21:00:00|33383.2|33365.2|33399.8|33381.8|33399.8|33381.8|33370.1|33352.1|0
1674424800000|2023-01-22 22:00:00|33400.7|33382.7|33400.7|33382.7|33400.7|33382.7|33400.7|33382.7|0
1674428400000|2023-01-22 23:00:00|33376.4|33358.4|33354.3|33336.3|33395.8|33377.8|33339.3|33321.3|0
1674432000000|2023-01-23 00:00:00|33355.3|33337.3|33350.8|33332.8|33361.3|33343.3|33328.8|33310.8|0
1674435600000|2023-01-23 01:00:00|33350.3|33332.3|33361.3|33343.3|33373.3|33355.3|33347.3|33329.3|0
1674439200000|2023-01-23 02:00:00|33360.3|33342.3|33360.3|33342.3|33373.8|33355.8|33352.8|33334.8|0
1674442800000|2023-01-23 03:00:00|33360.8|33342.8|33365.8|33347.8|33372.8|33354.8|33359.3|33341.3|0
1674446400000|2023-01-23 04:00:00|33365.3|33347.3|33374.3|33356.3|33374.3|33356.3|33355.8|33337.8|0
1674450000000|2023-01-23 05:00:00|33373.8|33355.8|33371.8|33353.8|33389.3|33371.3|33364.3|33346.3|0
1674453600000|2023-01-23 06:00:00|33372.3|33354.3|33384.8|33366.8|33396.3|33378.3|33360.3|33342.3|0
1674457200000|2023-01-23 07:00:00|33384.3|33366.3|33397.8|33379.8|33419.3|33401.3|33360.3|33342.3|0
1674460800000|2023-01-23 08:00:00|33399.3|33381.3|33385.8|33367.8|33442.8|33424.8|33369.3|33351.3|0
1674464400000|2023-01-23 09:00:00|33387.8|33369.8|33398.8|33380.8|33412.3|33394.3|33373.8|33355.8|0
1674468000000|2023-01-23 10:00:00|33399.3|33381.3|33389.3|33371.3|33411.8|33393.8|33363.3|33345.3|0
1674471600000|2023-01-23 11:00:00|33388.8|33370.8|33366.8|33348.8|33393.8|33375.8|33351.3|33333.3|0
1674475200000|2023-01-23 12:00:00|33369.3|33351.3|33392.3|33374.3|33425.8|33407.8|33369.3|33351.3|0
1674478800000|2023-01-23 13:00:00|33392.8|33374.8|33472.3|33454.3|33485.3|33467.3|33392.8|33374.8|0
1674482400000|2023-01-23 14:00:00|33471.3|33453.3|33445.3|33427.3|33495.8|33477.8|33318.3|33300.3|0
1674486000000|2023-01-23 15:00:00|33443.3|33425.3|33629.5|33611.5|33666|33648|33407.8|33389.8|0
1674489600000|2023-01-23 16:00:00|33633.5|33615.5|33712.5|33694.5|33785|33767|33627|33609|0
1674493200000|2023-01-23 17:00:00|33713|33695|33684|33666|33713|33695|33603.5|33585.5|0
1674496800000|2023-01-23 18:00:00|33682|33664|33753.5|33735.5|33797.5|33779.5|33678|33660|0
1674500400000|2023-01-23 19:00:00|33754.5|33736.5|33543.5|33525.5|33754.5|33736.5|33487|33469|0
1674504000000|2023-01-23 20:00:00|33541.5|33523.5|33635.4|33617.4|33664.4|33646.4|33521.5|33503.5|0
1674507600000|2023-01-23 21:00:00|33632.9|33614.9|33647.8|33629.8|33648.9|33630.9|33607.9|33589.9|0
1674511200000|2023-01-23 22:00:00|33650.7|33632.7|33644.5|33626.5|33651.6|33633.6|33641.5|33623.5|0
1674514800000|2023-01-23 23:00:00|33645.4|33627.4|33620.4|33602.4|33651.4|33633.4|33611.4|33593.4|0
1674518400000|2023-01-24 00:00:00|33620.9|33602.9|33628.4|33610.4|33638.9|33620.9|33615.9|33597.9|0
1674522000000|2023-01-24 01:00:00|33629.9|33611.9|33645.4|33627.4|33654.4|33636.4|33617.9|33599.9|0
1674525600000|2023-01-24 02:00:00|33644.4|33626.4|33643.4|33625.4|33659.9|33641.9|33637.4|33619.4|0
1674529200000|2023-01-24 03:00:00|33642.9|33624.9|33635.4|33617.4|33645.9|33627.9|33633.4|33615.4|0
1674532800000|2023-01-24 04:00:00|33634.9|33616.9|33648.9|33630.9|33648.9|33630.9|33632.9|33614.9|0
1674536400000|2023-01-24 05:00:00|33648.4|33630.4|33649.9|33631.9|33671.4|33653.4|33643.9|33625.9|0
1674540000000|2023-01-24 06:00:00|33648.4|33630.4|33644.9|33626.9|33653.9|33635.9|33630.4|33612.4|0
1674543600000|2023-01-24 07:00:00|33644.4|33626.4|33621.4|33603.4|33645.9|33627.9|33604.9|33586.9|0
1674547200000|2023-01-24 08:00:00|33624.4|33606.4|33602.4|33584.4|33648.9|33630.9|33591.9|33573.9|0
1674550800000|2023-01-24 09:00:00|33603.9|33585.9|33590.4|33572.4|33618.4|33600.4|33576.9|33558.9|0
1674554400000|2023-01-24 10:00:00|33591.4|33573.4|33585.9|33567.9|33599.4|33581.4|33556.4|33538.4|0
1674558000000|2023-01-24 11:00:00|33584.4|33566.4|33567.9|33549.9|33584.4|33566.4|33539.9|33521.9|0
1674561600000|2023-01-24 12:00:00|33570.4|33552.4|33543.9|33525.9|33571.4|33553.4|33520.4|33502.4|0
1674565200000|2023-01-24 13:00:00|33543.4|33525.4|33484.4|33466.4|33556.4|33538.4|33462.4|33444.4|0
1674568800000|2023-01-24 14:00:00|33483.4|33465.4|33442.9|33424.9|33558.4|33540.4|33387.4|33369.4|0
1674572400000|2023-01-24 15:00:00|33440.4|33422.4|33671.4|33653.4|33698.4|33680.4|33428.1|33410.1|0
1674576000000|2023-01-24 16:00:00|33674.4|33656.4|33627.1|33609.1|33690.4|33672.4|33610.9|33592.9|0
1674579600000|2023-01-24 17:00:00|33624.6|33606.6|33658.1|33640.1|33663.1|33645.1|33573.1|33555.1|0
1674583200000|2023-01-24 18:00:00|33657.1|33639.1|33753.1|33735.1|33769.6|33751.6|33621.1|33603.1|0
1674586800000|2023-01-24 19:00:00|33752.1|33734.1|33782.1|33764.1|33796.1|33778.1|33685.1|33667.1|0
1674590400000|2023-01-24 20:00:00|33781.6|33763.6|33731.6|33713.6|33796.1|33778.1|33671.1|33653.1|0
1674594000000|2023-01-24 21:00:00|33732.6|33714.6|33760.9|33742.9|33821.1|33803.1|33715.1|33697.1|0
1674597600000|2023-01-24 22:00:00|33763.4|33745.4|33755.6|33737.6|33768|33750|33740.6|33722.6|0
1674601200000|2023-01-24 23:00:00|33765.7|33747.7|33667.6|33649.6|33769.1|33751.1|33643.6|33625.6|0
1674604800000|2023-01-25 00:00:00|33669.6|33651.6|33657.1|33639.1|33683.1|33665.1|33628.6|33610.6|0
1674608400000|2023-01-25 01:00:00|33657.6|33639.6|33645.6|33627.6|33666.6|33648.6|33632.6|33614.6|0
1674612000000|2023-01-25 02:00:00|33645.1|33627.1|33662.6|33644.6|33679.6|33661.6|33643.1|33625.1|0
1674615600000|2023-01-25 03:00:00|33663.6|33645.6|33678.6|33660.6|33690.1|33672.1|33652.1|33634.1|0
1674619200000|2023-01-25 04:00:00|33678.1|33660.1|33659.1|33641.1|33684.6|33666.6|33655.1|33637.1|0
1674622800000|2023-01-25 05:00:00|33658.6|33640.6|33656.6|33638.6|33665.6|33647.6|33648.1|33630.1|0
1674626400000|2023-01-25 06:00:00|33658.6|33640.6|33672.6|33654.6|33682.1|33664.1|33651.1|33633.1|0
1674630000000|2023-01-25 07:00:00|33671.6|33653.6|33691.6|33673.6|33703.1|33685.1|33664.6|33646.6|0
1674633600000|2023-01-25 08:00:00|33694.6|33676.6|33658.6|33640.6|33706.1|33688.1|33655.1|33637.1|0
1674637200000|2023-01-25 09:00:00|33657.1|33639.1|33562.6|33544.6|33657.6|33639.6|33562.1|33544.1|0
1674640800000|2023-01-25 10:00:00|33562.1|33544.1|33567.6|33549.6|33579.1|33561.1|33502.6|33484.6|0
1674644400000|2023-01-25 11:00:00|33570.1|33552.1|33561.6|33543.6|33592.1|33574.1|33539.6|33521.6|0
1674648000000|2023-01-25 12:00:00|33560.1|33542.1|33546.6|33528.6|33587.6|33569.6|33494.6|33476.6|0
1674651600000|2023-01-25 13:00:00|33547.6|33529.6|33463.1|33445.1|33552.6|33534.6|33448.6|33430.6|0
1674655200000|2023-01-25 14:00:00|33462.1|33444.1|33438.2|33420.2|33540.9|33522.9|33413.4|33395.4|0
1674658800000|2023-01-25 15:00:00|33425.2|33407.2|33371.3|33353.3|33526.7|33508.7|33279.3|33261.3|0
1674662400000|2023-01-25 16:00:00|33368.8|33350.8|33539.6|33521.6|33580.6|33562.6|33356.3|33338.3|0
1674666000000|2023-01-25 17:00:00|33544.1|33526.1|33552.1|33534.1|33580.1|33562.1|33501.6|33483.6|0
1674669600000|2023-01-25 18:00:00|33551.4|33533.4|33672.4|33654.4|33710.9|33692.9|33541.4|33523.4|0
1674673200000|2023-01-25 19:00:00|33675.9|33657.9|33719.5|33701.5|33748.4|33730.4|33642.9|33624.9|0
1674676800000|2023-01-25 20:00:00|33722.5|33704.5|33750|33732|33782|33764|33675.5|33657.5|0
1674680400000|2023-01-25 21:00:00|33751.5|33733.5|33718.7|33700.7|33784.5|33766.5|33712.5|33694.5|0
1674684000000|2023-01-25 22:00:00|33717.8|33699.8|33728.5|33710.5|33728.5|33710.5|33704.9|33686.9|0
1674687600000|2023-01-25 23:00:00|33735.5|33717.5|33773.5|33755.5|33777.5|33759.5|33715|33697|0
1674691200000|2023-01-26 00:00:00|33776|33758|33756|33738|33787|33769|33752.5|33734.5|0
1674694800000|2023-01-26 01:00:00|33757|33739|33750.5|33732.5|33758.5|33740.5|33729.5|33711.5|0
1674698400000|2023-01-26 02:00:00|33749.5|33731.5|33756|33738|33763|33745|33744.5|33726.5|0
1674702000000|2023-01-26 03:00:00|33756.5|33738.5|33751.5|33733.5|33760.5|33742.5|33745|33727|0
1674705600000|2023-01-26 04:00:00|33751|33733|33750|33732|33766|33748|33741|33723|0
1674709200000|2023-01-26 05:00:00|33748|33730|33780|33762|33780.5|33762.5|33745.5|33727.5|0
1674712800000|2023-01-26 06:00:00|33779.5|33761.5|33803.5|33785.5|33822|33804|33774|33756|0
1674716400000|2023-01-26 07:00:00|33800.5|33782.5|33777|33759|33802.5|33784.5|33769.5|33751.5|0
1674720000000|2023-01-26 08:00:00|33773.5|33755.5|33769.5|33751.5|33835.5|33817.5|33766|33748|0
1674723600000|2023-01-26 09:00:00|33768.5|33750.5|33717.5|33699.5|33790|33772|33714|33696|0
1674727200000|2023-01-26 10:00:00|33718|33700|33757.5|33739.5|33775.5|33757.5|33716|33698|0
1674730800000|2023-01-26 11:00:00|33758|33740|33734|33716|33769|33751|33717.5|33699.5|0
1674734400000|2023-01-26 12:00:00|33733|33715|33813|33795|33851|33833|33722|33704|0
1674738000000|2023-01-26 13:00:00|33812.5|33794.5|33830|33812|33847|33829|33742.5|33724.5|0
1674741600000|2023-01-26 14:00:00|33831.5|33813.5|33720.4|33702.4|33920|33902|33668.9|33650.9|0
1674745200000|2023-01-26 15:00:00|33748.4|33730.4|33665.1|33647.1|33856.6|33838.6|33641.6|33623.6|0
1674748800000|2023-01-26 16:00:00|33664.1|33646.1|33759.1|33741.1|33768.1|33750.1|33640.6|33622.6|0
1674752400000|2023-01-26 17:00:00|33762.1|33744.1|33799.2|33781.2|33855.6|33837.6|33758.6|33740.6|0
1674756000000|2023-01-26 18:00:00|33799.4|33781.4|33865.4|33847.4|33918.9|33900.9|33762.4|33744.4|0
1674759600000|2023-01-26 19:00:00|33863.4|33845.4|33882|33864|33900.5|33882.5|33816|33798|0
1674763200000|2023-01-26 20:00:00|33883.5|33865.5|33961.5|33943.5|33969|33951|33859.5|33841.5|0
1674766800000|2023-01-26 21:00:00|33955.5|33937.5|33934.6|33916.6|33978.5|33960.5|33930|33912|0
1674770400000|2023-01-26 22:00:00|33940.8|33922.8|33924.7|33906.7|33945.5|33927.5|33918.1|33900.1|0
1674774000000|2023-01-26 23:00:00|33928.5|33910.5|33910|33892|33929.5|33911.5|33905|33887|0
1674777600000|2023-01-27 00:00:00|33909.5|33891.5|33923.5|33905.5|33935.5|33917.5|33900|33882|0
1674781200000|2023-01-27 01:00:00|33924.5|33906.5|33920|33902|33941.5|33923.5|33915.5|33897.5|0
1674784800000|2023-01-27 02:00:00|33921.5|33903.5|33934|33916|33939.5|33921.5|33920.5|33902.5|0
1674788400000|2023-01-27 03:00:00|33933.5|33915.5|33923.5|33905.5|33941|33923|33920.5|33902.5|0
1674792000000|2023-01-27 04:00:00|33922.5|33904.5|33940.5|33922.5|33947.5|33929.5|33919.5|33901.5|0
1674795600000|2023-01-27 05:00:00|33941|33923|33945|33927|33955.5|33937.5|33939.5|33921.5|0
1674799200000|2023-01-27 06:00:00|33945.5|33927.5|33932|33914|33953|33935|33905|33887|0
1674802800000|2023-01-27 07:00:00|33928|33910|33919|33901|33936|33918|33906.5|33888.5|0
1674806400000|2023-01-27 08:00:00|33917|33899|33909.5|33891.5|33927|33909|33881.5|33863.5|0
1674810000000|2023-01-27 09:00:00|33910|33892|33927|33909|33933|33915|33902.5|33884.5|0
1674813600000|2023-01-27 10:00:00|33927.5|33909.5|33946|33928|33947|33929|33917|33899|0
1674817200000|2023-01-27 11:00:00|33945.5|33927.5|33935.5|33917.5|33972.5|33954.5|33925.5|33907.5|0
1674820800000|2023-01-27 12:00:00|33932.5|33914.5|33932|33914|33990|33972|33928|33910|0
1674824400000|2023-01-27 13:00:00|33933|33915|33936.5|33918.5|33981.5|33963.5|33920.5|33902.5|0
1674828000000|2023-01-27 14:00:00|33938|33920|34028|34010|34062.5|34044.5|33911.5|33893.5|0
1674831600000|2023-01-27 15:00:00|34034|34016|33883.9|33865.9|34131|34113|33836.9|33818.9|0
1674835200000|2023-01-27 16:00:00|33879.4|33861.4|34011|33993|34031.5|34013.5|33863.9|33845.9|0
1674838800000|2023-01-27 17:00:00|34013.5|33995.5|34073.5|34055.5|34092|34074|33987.5|33969.5|0
1674842400000|2023-01-27 18:00:00|34074.4|34056.4|34034.4|34016.4|34084.4|34066.4|34006.4|33988.4|0
1674846000000|2023-01-27 19:00:00|34033.9|34015.9|34124.7|34106.7|34137.2|34119.2|34013.4|33995.4|0
1674849600000|2023-01-27 20:00:00|34127.7|34109.7|33981.4|33963.4|34176.7|34158.7|33963.9|33945.9|0
1674853200000|2023-01-27 21:00:00|33978.9|33960.9|33983.9|33965.9|33990.9|33972.9|33947.9|33929.9|0
1674892800000|2023-01-28 08:00:00|33983.7|33965.7|33986.2|33968.2|33986.2|33968.2|33982.5|33964.5|0
1674896400000|2023-01-28 09:00:00|33981.8|33963.8|33981.8|33963.8|33981.8|33963.8|33981.8|33963.8|0
1674900000000|2023-01-28 10:00:00|33981.9|33963.9|33982|33964|33982|33964|33981.9|33963.9|0
1674914400000|2023-01-28 14:00:00|33982.2|33964.2|33982|33964|33982.2|33964.2|33982|33964|0
1674918000000|2023-01-28 15:00:00|33982.2|33964.2|33982|33964|33982.2|33964.2|33982|33964|0
1674925200000|2023-01-28 17:00:00|33981.6|33963.6|33981.6|33963.6|33981.6|33963.6|33981.6|33963.6|0
1674936000000|2023-01-28 20:00:00|33981.7|33963.7|33981.5|33963.5|33981.7|33963.7|33981.5|33963.5|0
1674961200000|2023-01-29 03:00:00|33977.9|33959.9|33974.3|33956.3|33977.9|33959.9|33974.3|33956.3|0
1674968400000|2023-01-29 05:00:00|33973.4|33955.4|33973.4|33955.4|33973.4|33955.4|33973.4|33955.4|0
1674972000000|2023-01-29 06:00:00|33974.1|33956.1|33972.7|33954.7|33974.1|33956.1|33972.7|33954.7|0
1674982800000|2023-01-29 09:00:00|33963.7|33945.7|33963.7|33945.7|33963.7|33945.7|33963.7|33945.7|0
1674986400000|2023-01-29 10:00:00|33961.9|33943.9|33941|33923|33963.2|33945.2|33941|33923|0
1674990000000|2023-01-29 11:00:00|33945.4|33927.4|33955.1|33937.1|33955.1|33937.1|33945.4|33927.4|0
1674997200000|2023-01-29 13:00:00|33955|33937|33938.7|33920.7|33955|33937|33937.9|33919.9|0
1675000800000|2023-01-29 14:00:00|33939.2|33921.2|33945.3|33927.3|33945.6|33927.6|33939.2|33921.2|0
1675004400000|2023-01-29 15:00:00|33946.8|33928.8|33946.8|33928.8|33946.8|33928.8|33946.8|33928.8|0
1675018800000|2023-01-29 19:00:00|33946.6|33928.6|33947.5|33929.5|33947.5|33929.5|33946.6|33928.6|0
1675022400000|2023-01-29 20:00:00|33946.4|33928.4|33946.2|33928.2|33946.4|33928.4|33946.2|33928.2|0
1675026000000|2023-01-29 21:00:00|33947.8|33929.8|33955.6|33937.6|33964.3|33946.3|33947.8|33929.8|0
1675029600000|2023-01-29 22:00:00|33955.8|33937.8|33956|33938|33956|33938|33955.8|33937.8|0
1675033200000|2023-01-29 23:00:00|33983.7|33965.7|33928.9|33910.9|33983.7|33965.7|33917.9|33899.9|0
1675036800000|2023-01-30 00:00:00|33933.4|33915.4|33940.4|33922.4|33959.4|33941.4|33920.4|33902.4|0
1675040400000|2023-01-30 01:00:00|33941.4|33923.4|33923.4|33905.4|33944.4|33926.4|33921.4|33903.4|0
1675044000000|2023-01-30 02:00:00|33924.4|33906.4|33919.9|33901.9|33941.4|33923.4|33904.4|33886.4|0
1675047600000|2023-01-30 03:00:00|33920.4|33902.4|33914.9|33896.9|33921.9|33903.9|33895.9|33877.9|0
1675051200000|2023-01-30 04:00:00|33913.9|33895.9|33896.9|33878.9|33920.4|33902.4|33890.9|33872.9|0
1675054800000|2023-01-30 05:00:00|33897.4|33879.4|33877.9|33859.9|33897.4|33879.4|33869.4|33851.4|0
1675058400000|2023-01-30 06:00:00|33877.4|33859.4|33871.9|33853.9|33891.4|33873.4|33860.9|33842.9|0
1675062000000|2023-01-30 07:00:00|33872.4|33854.4|33844.9|33826.9|33875.9|33857.9|33826.4|33808.4|0
1675065600000|2023-01-30 08:00:00|33839.9|33821.9|33795.9|33777.9|33841.9|33823.9|33742.4|33724.4|0
1675069200000|2023-01-30 09:00:00|33796.9|33778.9|33781.4|33763.4|33816.9|33798.9|33743.4|33725.4|0
1675072800000|2023-01-30 10:00:00|33779.4|33761.4|33792.4|33774.4|33798.9|33780.9|33760.9|33742.9|0
1675076400000|2023-01-30 11:00:00|33791.4|33773.4|33742.9|33724.9|33796.9|33778.9|33711.9|33693.9|0
1675080000000|2023-01-30 12:00:00|33746.9|33728.9|33775.9|33757.9|33793.9|33775.9|33743.9|33725.9|0
1675083600000|2023-01-30 13:00:00|33776.9|33758.9|33827.9|33809.9|33838.4|33820.4|33761.4|33743.4|0
1675087200000|2023-01-30 14:00:00|33827.4|33809.4|33987.6|33969.6|34000.6|33982.6|33814.4|33796.4|0
1675090800000|2023-01-30 15:00:00|33989.1|33971.1|33952.1|33934.1|34068.1|34050.1|33868.6|33850.6|0
1675094400000|2023-01-30 16:00:00|33947.6|33929.6|33927.1|33909.1|34013.1|33995.1|33834.6|33816.6|0
1675098000000|2023-01-30 17:00:00|33928.1|33910.1|33869.1|33851.1|33949.1|33931.1|33860.1|33842.1|0
1675101600000|2023-01-30 18:00:00|33862.2|33844.2|33877.2|33859.2|33943.7|33925.7|33842.2|33824.2|0
1675105200000|2023-01-30 19:00:00|33877.7|33859.7|33776.6|33758.6|33886.7|33868.7|33747.1|33729.1|0
1675108800000|2023-01-30 20:00:00|33775.1|33757.1|33726.5|33708.5|33806.6|33788.6|33704|33686|0
1675112400000|2023-01-30 21:00:00|33729.5|33711.5|33746.8|33728.8|33784.5|33766.5|33724|33706|0
1675116000000|2023-01-30 22:00:00|33745.2|33727.2|33746|33728|33750.1|33732.1|33734.7|33716.7|0
1675119600000|2023-01-30 23:00:00|33752.5|33734.5|33778|33760|33779|33761|33736|33718|0
1675123200000|2023-01-31 00:00:00|33780|33762|33761.5|33743.5|33781.5|33763.5|33747.5|33729.5|0
1675126800000|2023-01-31 01:00:00|33762.5|33744.5|33753.5|33735.5|33771.5|33753.5|33724.5|33706.5|0
1675130400000|2023-01-31 02:00:00|33753|33735|33743|33725|33769|33751|33737|33719|0
1675134000000|2023-01-31 03:00:00|33744.5|33726.5|33691.5|33673.5|33749.5|33731.5|33686.5|33668.5|0
1675137600000|2023-01-31 04:00:00|33692.5|33674.5|33709|33691|33709.5|33691.5|33690.5|33672.5|0
1675141200000|2023-01-31 05:00:00|33709.5|33691.5|33687|33669|33726.5|33708.5|33685|33667|0
1675144800000|2023-01-31 06:00:00|33687.5|33669.5|33715.5|33697.5|33720.5|33702.5|33687.5|33669.5|0
1675148400000|2023-01-31 07:00:00|33714.5|33696.5|33775.5|33757.5|33787.5|33769.5|33707|33689|0
1675152000000|2023-01-31 08:00:00|33779|33761|33639.5|33621.5|33783.5|33765.5|33625.5|33607.5|0
1675155600000|2023-01-31 09:00:00|33641.5|33623.5|33628|33610|33654.5|33636.5|33609|33591|0
1675159200000|2023-01-31 10:00:00|33628.5|33610.5|33587.5|33569.5|33634.5|33616.5|33585.5|33567.5|0
1675162800000|2023-01-31 11:00:00|33587|33569|33587.5|33569.5|33607.5|33589.5|33521.5|33503.5|0
1675166400000|2023-01-31 12:00:00|33595.5|33577.5|33624.5|33606.5|33644|33626|33591|33573|0
1675170000000|2023-01-31 13:00:00|33622|33604|33798|33780|33828|33810|33621|33603|0
1675173600000|2023-01-31 14:00:00|33798.5|33780.5|33725.4|33707.4|33818.5|33800.5|33674.5|33656.5|0
1675177200000|2023-01-31 15:00:00|33725.9|33707.9|33794.1|33776.1|33841.6|33823.6|33675.4|33657.4|0
1675180800000|2023-01-31 16:00:00|33797.1|33779.1|33799.4|33781.4|33846.1|33828.1|33772.9|33754.9|0
1675184400000|2023-01-31 17:00:00|33801.4|33783.4|33876.9|33858.9|33905.4|33887.4|33768.9|33750.9|0
1675188000000|2023-01-31 18:00:00|33880.4|33862.4|33945.4|33927.4|33949.4|33931.4|33866.9|33848.9|0
1675191600000|2023-01-31 19:00:00|33949.4|33931.4|33937.1|33919.1|33969.6|33951.6|33921.6|33903.6|0
1675195200000|2023-01-31 20:00:00|33938.1|33920.1|34097.6|34079.6|34100.6|34082.6|33893.6|33875.6|0
1675198800000|2023-01-31 21:00:00|34102.6|34084.6|34066.2|34048.2|34102.6|34084.6|34039.1|34021.1|0
1675202400000|2023-01-31 22:00:00|34066.3|34048.3|34070.6|34052.6|34073.8|34055.8|34062|34044|0
1675206000000|2023-01-31 23:00:00|34071.6|34053.6|34042.6|34024.6|34075.6|34057.6|34027.6|34009.6|0
1675209600000|2023-02-01 00:00:00|34043.6|34025.6|34011.1|33993.1|34072.6|34054.6|34007.6|33989.6|0
1675213200000|2023-02-01 01:00:00|34008.6|33990.6|34015.6|33997.6|34029.1|34011.1|34003.6|33985.6|0
1675216800000|2023-02-01 02:00:00|34015.1|33997.1|34010.6|33992.6|34021.1|34003.1|34004.6|33986.6|0
1675220400000|2023-02-01 03:00:00|34010.1|33992.1|34029.6|34011.6|34042.6|34024.6|34010.1|33992.1|0
1675224000000|2023-02-01 04:00:00|34028.6|34010.6|34024.6|34006.6|34040.1|34022.1|34023.6|34005.6|0
1675227600000|2023-02-01 05:00:00|34023.1|34005.1|34024.1|34006.1|34030.6|34012.6|34015.1|33997.1|0
1675231200000|2023-02-01 06:00:00|34023.1|34005.1|34016.6|33998.6|34028.6|34010.6|34008.6|33990.6|0
1675234800000|2023-02-01 07:00:00|34015.1|33997.1|34026.6|34008.6|34030.6|34012.6|34006.6|33988.6|0
1675238400000|2023-02-01 08:00:00|34023.6|34005.6|33980.6|33962.6|34037.6|34019.6|33964.6|33946.6|0
1675242000000|2023-02-01 09:00:00|33981.1|33963.1|33957.6|33939.6|33983.6|33965.6|33946.6|33928.6|0
1675245600000|2023-02-01 10:00:00|33965.1|33947.1|33942.6|33924.6|33975.1|33957.1|33932.1|33914.1|0
1675249200000|2023-02-01 11:00:00|33943.1|33925.1|33958.6|33940.6|33971.6|33953.6|33932.6|33914.6|0
1675252800000|2023-02-01 12:00:00|33958.1|33940.1|33984.6|33966.6|33988.6|33970.6|33947.6|33929.6|0
1675256400000|2023-02-01 13:00:00|33982.6|33964.6|33910.1|33892.1|34002.6|33984.6|33900.1|33882.1|0
1675260000000|2023-02-01 14:00:00|33908.6|33890.6|33961.1|33943.1|33984.6|33966.6|33828.1|33810.1|0
1675263600000|2023-02-01 15:00:00|33971.6|33953.6|33742.2|33724.2|33971.6|33953.6|33702.7|33684.7|0
1675267200000|2023-02-01 16:00:00|33734.7|33716.7|33786.9|33768.9|33874.4|33856.4|33731.2|33713.2|0
1675270800000|2023-02-01 17:00:00|33784.9|33766.9|33728.9|33710.9|33789.9|33771.9|33708.4|33690.4|0
1675274400000|2023-02-01 18:00:00|33728.7|33710.7|33790.7|33772.7|33833.7|33815.7|33719.2|33701.2|0
1675278000000|2023-02-01 19:00:00|33793.2|33775.2|34054.6|34036.6|34157.1|34139.1|33581.6|33563.6|0
1675281600000|2023-02-01 20:00:00|34061.1|34043.1|34115.6|34097.6|34357.1|34339.1|34048.6|34030.6|0
1675285200000|2023-02-01 21:00:00|34118.1|34100.1|34065.6|34047.6|34125.6|34107.6|34050.6|34032.6|0
1675288800000|2023-02-01 22:00:00|34064.9|34046.9|34092.6|34074.6|34098.1|34080.1|34063.7|34045.7|0
1675292400000|2023-02-01 23:00:00|34063.6|34045.6|34099.6|34081.6|34121.1|34103.1|34060.6|34042.6|0
1675296000000|2023-02-02 00:00:00|34098.1|34080.1|34083.1|34065.1|34105.6|34087.6|34052.1|34034.1|0
1675299600000|2023-02-02 01:00:00|34083.6|34065.6|34050.6|34032.6|34102.6|34084.6|34025.1|34007.1|0
1675303200000|2023-02-02 02:00:00|34050.1|34032.1|34012.1|33994.1|34055.6|34037.6|33997.1|33979.1|0
1675306800000|2023-02-02 03:00:00|34012.6|33994.6|34039.6|34021.6|34041.1|34023.1|34003.6|33985.6|0
1675310400000|2023-02-02 04:00:00|34043.6|34025.6|34059.1|34041.1|34067.6|34049.6|34028.1|34010.1|0
1675314000000|2023-02-02 05:00:00|34060.1|34042.1|34046.6|34028.6|34064.6|34046.6|34037.1|34019.1|0
1675317600000|2023-02-02 06:00:00|34047.1|34029.1|34048.6|34030.6|34054.1|34036.1|34034.1|34016.1|0
1675321200000|2023-02-02 07:00:00|34048.1|34030.1|34029.6|34011.6|34078.6|34060.6|34027.6|34009.6|0
1675324800000|2023-02-02 08:00:00|34027.1|34009.1|34110.6|34092.6|34144.6|34126.6|34019.1|34001.1|0
1675328400000|2023-02-02 09:00:00|34109.6|34091.6|34067.6|34049.6|34109.6|34091.6|34017.1|33999.1|0
1675332000000|2023-02-02 10:00:00|34068.6|34050.6|34057.6|34039.6|34076.6|34058.6|34042.1|34024.1|0
1675335600000|2023-02-02 11:00:00|34058.1|34040.1|33988.1|33970.1|34067.6|34049.6|33970.6|33952.6|0
1675339200000|2023-02-02 12:00:00|33990.6|33972.6|34001.6|33983.6|34005.6|33987.6|33938.1|33920.1|0
1675342800000|2023-02-02 13:00:00|33998.6|33980.6|34135.1|34117.1|34160.1|34142.1|33982.1|33964.1|0
1675346400000|2023-02-02 14:00:00|34137.1|34119.1|33908.4|33890.4|34162.6|34144.6|33824.5|33806.5|0
1675350000000|2023-02-02 15:00:00|33916.4|33898.4|34041.4|34023.4|34078.4|34060.4|33820.9|33802.9|0
1675353600000|2023-02-02 16:00:00|34043.4|34025.4|33958.2|33940.2|34045.4|34027.4|33946.7|33928.7|0
1675357200000|2023-02-02 17:00:00|33957.7|33939.7|34000.7|33982.7|34009.7|33991.7|33923.2|33905.2|0
1675360800000|2023-02-02 18:00:00|34004.2|33986.2|34085.9|34067.9|34094.9|34076.9|33978.9|33960.9|0
1675364400000|2023-02-02 19:00:00|34084.9|34066.9|33872.5|33854.5|34110.9|34092.9|33859|33841|0
1675368000000|2023-02-02 20:00:00|33873.5|33855.5|34057.9|34039.9|34067.4|34049.4|33832.5|33814.5|0
1675371600000|2023-02-02 21:00:00|34067.4|34049.4|33983.7|33965.7|34093.4|34075.4|33918.9|33900.9|0
1675375200000|2023-02-02 22:00:00|33983.8|33965.8|34072.5|34054.5|34096.8|34078.8|33970.7|33952.7|0
1675378800000|2023-02-02 23:00:00|34004.4|33986.4|33991.4|33973.4|34004.4|33986.4|33971.4|33953.4|0
1675382400000|2023-02-03 00:00:00|33994.4|33976.4|34031.4|34013.4|34037.4|34019.4|33991.4|33973.4|0
1675386000000|2023-02-03 01:00:00|34032.4|34014.4|34058.4|34040.4|34072.9|34054.9|34021.4|34003.4|0
1675389600000|2023-02-03 02:00:00|34056.4|34038.4|34037.9|34019.9|34067.4|34049.4|34030.4|34012.4|0
1675393200000|2023-02-03 03:00:00|34039.4|34021.4|34066.4|34048.4|34071.9|34053.9|34038.4|34020.4|0
1675396800000|2023-02-03 04:00:00|34067.4|34049.4|34077.4|34059.4|34080.4|34062.4|34061.9|34043.9|0
1675400400000|2023-02-03 05:00:00|34077.9|34059.9|34058.4|34040.4|34086.4|34068.4|34048.9|34030.9|0
1675404000000|2023-02-03 06:00:00|34059.4|34041.4|34059.4|34041.4|34074.9|34056.9|34045.9|34027.9|0
1675407600000|2023-02-03 07:00:00|34059.9|34041.9|34024.4|34006.4|34059.9|34041.9|34006.4|33988.4|0
1675411200000|2023-02-03 08:00:00|34027.4|34009.4|33982.4|33964.4|34027.4|34009.4|33960.9|33942.9|0
1675414800000|2023-02-03 09:00:00|33985.4|33967.4|33949.4|33931.4|33991.9|33973.9|33949.4|33931.4|0
1675418400000|2023-02-03 10:00:00|33948.4|33930.4|33957.9|33939.9|33961.4|33943.4|33935.4|33917.4|0
1675422000000|2023-02-03 11:00:00|33957.4|33939.4|33968.4|33950.4|34000.4|33982.4|33922.9|33904.9|0
1675425600000|2023-02-03 12:00:00|33967.9|33949.9|33991.4|33973.4|34007.9|33989.9|33966.4|33948.4|0
1675429200000|2023-02-03 13:00:00|33991.9|33973.9|33862.9|33844.9|34012.4|33994.4|33786.4|33768.4|0
1675432800000|2023-02-03 14:00:00|33860.4|33842.4|33917.6|33899.6|34043.1|34025.1|33816.4|33798.4|0
1675436400000|2023-02-03 15:00:00|33858.1|33840.1|34087.2|34069.2|34150.2|34132.2|33840.6|33822.6|0
1675440000000|2023-02-03 16:00:00|34091.2|34073.2|34065.2|34047.2|34194.2|34176.2|34054.2|34036.2|0
1675443600000|2023-02-03 17:00:00|34059.7|34041.7|34013.7|33995.7|34184.7|34166.7|34000.2|33982.2|0
1675447200000|2023-02-03 18:00:00|34008.8|33990.8|33926.8|33908.8|34017.8|33999.8|33838.8|33820.8|0
1675450800000|2023-02-03 19:00:00|33925.3|33907.3|33871.8|33853.8|33953.3|33935.3|33852.8|33834.8|0
1675454400000|2023-02-03 20:00:00|33867.3|33849.3|33924.4|33906.4|33960.3|33942.3|33819.8|33801.8|0
1675458000000|2023-02-03 21:00:00|33919|33901|33911.9|33893.9|33931.5|33913.5|33895.5|33877.5|0
1675494000000|2023-02-04 07:00:00|33914.9|33890.9|33874.9|33850.9|33914.9|33890.9|33874.9|33850.9|0
1675497600000|2023-02-04 08:00:00|33870.2|33846.2|33875.3|33853.3|33875.3|33853.3|33868.9|33845.6|0
1675501200000|2023-02-04 09:00:00|33877.1|33855.1|33877.1|33855.1|33877.1|33855.1|33877.1|33855.1|0
1675504800000|2023-02-04 10:00:00|33878.2|33856.2|33879.2|33857.2|33879.2|33857.2|33878.2|33856.2|0
1675508400000|2023-02-04 11:00:00|33879.8|33857.8|33879.8|33857.8|33879.8|33857.8|33879.8|33857.8|0
1675512000000|2023-02-04 12:00:00|33884.6|33862.6|33886.7|33864.7|33886.7|33864.7|33884.6|33862.6|0
1675515600000|2023-02-04 13:00:00|33887|33865|33892.8|33872.8|33893|33872.8|33887|33865|0
1675519200000|2023-02-04 14:00:00|33892.3|33872.3|33892.3|33872.3|33892.3|33872.3|33892.3|33872.3|0
1675522800000|2023-02-04 15:00:00|33891.9|33871.9|33891.9|33871.9|33891.9|33871.9|33891.9|33871.9|0
1675533600000|2023-02-04 18:00:00|33890|33870|33890.2|33870.2|33890.2|33870.2|33890|33870|0
1675537200000|2023-02-04 19:00:00|33889.4|33869.4|33889.4|33869.4|33889.4|33869.4|33889.4|33869.4|0
1675540800000|2023-02-04 20:00:00|33884.5|33864.5|33884.5|33864.5|33884.5|33864.5|33884.5|33864.5|0
1675544400000|2023-02-04 21:00:00|33882.6|33862.6|33882.6|33862.6|33882.6|33862.6|33882.6|33862.6|0
1675548000000|2023-02-04 22:00:00|33880.9|33860.9|33880.8|33860.8|33880.9|33860.9|33880.8|33860.8|0
1675576800000|2023-02-05 06:00:00|33879.8|33859.8|33879.8|33859.8|33879.8|33859.8|33879.8|33859.8|0
1675580400000|2023-02-05 07:00:00|33879|33859|33879|33859|33879|33859|33879|33859|0
1675584000000|2023-02-05 08:00:00|33878.8|33858.8|33878.8|33858.8|33878.8|33858.8|33878.8|33858.8|0
1675594800000|2023-02-05 11:00:00|33877.1|33857.1|33877.1|33857.1|33877.1|33857.1|33877.1|33857.1|0
1675598400000|2023-02-05 12:00:00|33875.1|33855.1|33871.1|33851.1|33875.1|33855.1|33871.1|33851.1|0
1675602000000|2023-02-05 13:00:00|33861.4|33841.4|33861.4|33841.4|33861.4|33841.4|33861.4|33841.4|0
1675605600000|2023-02-05 14:00:00|33861.6|33841.6|33861.6|33841.6|33861.6|33841.6|33861.6|33841.6|0
1675609200000|2023-02-05 15:00:00|33859.8|33839.8|33859.8|33839.8|33859.8|33839.8|33859.8|33839.8|0
1675612800000|2023-02-05 16:00:00|33861.6|33841.6|33861.6|33841.6|33861.6|33841.6|33861.6|33841.6|0
1675616400000|2023-02-05 17:00:00|33866.1|33846.1|33866.1|33846.1|33866.1|33846.1|33866.1|33846.1|0
1675620000000|2023-02-05 18:00:00|33866.3|33846.3|33867.3|33847.3|33867.3|33847.3|33866.3|33846.3|0
1675623600000|2023-02-05 19:00:00|33867.1|33847.1|33863.8|33843.8|33867.1|33847.1|33861.9|33841.9|0
1675627200000|2023-02-05 20:00:00|33862.8|33842.8|33861.2|33841.2|33863.3|33843.3|33860|33840|0
1675630800000|2023-02-05 21:00:00|33862|33842|33862|33842|33862|33842|33862|33842|0
1675634400000|2023-02-05 22:00:00|33863|33843|33864.5|33844.5|33864.5|33844.5|33863|33843|0
1675638000000|2023-02-05 23:00:00|33928.1|33908.1|33889.4|33869.4|33928.1|33908.1|33824.9|33804.9|0
1675641600000|2023-02-06 00:00:00|33888.4|33868.4|33860.4|33840.4|33891.4|33871.4|33846.4|33826.4|0
1675645200000|2023-02-06 01:00:00|33861.4|33841.4|33867.4|33847.4|33887.4|33867.4|33835.4|33815.4|0
1675648800000|2023-02-06 02:00:00|33866.9|33846.9|33850.4|33830.4|33876.4|33856.4|33845.4|33825.4|0
1675652400000|2023-02-06 03:00:00|33850.9|33830.9|33843.9|33823.9|33857.9|33837.9|33838.4|33818.4|0
1675656000000|2023-02-06 04:00:00|33843.4|33823.4|33846.4|33826.4|33854.4|33834.4|33831.9|33811.9|0
1675659600000|2023-02-06 05:00:00|33846.9|33826.9|33840.9|33820.9|33848.4|33828.4|33817.4|33797.4|0
1675663200000|2023-02-06 06:00:00|33841.4|33821.4|33810.9|33790.9|33850.4|33830.4|33805.9|33785.9|0
1675666800000|2023-02-06 07:00:00|33811.4|33791.4|33824.4|33804.4|33829.4|33809.4|33797.4|33777.4|0
1675670400000|2023-02-06 08:00:00|33827.4|33807.4|33784.9|33764.9|33831.4|33811.4|33766.4|33746.4|0
1675674000000|2023-02-06 09:00:00|33784.4|33764.4|33705.9|33685.9|33785.4|33765.4|33698.9|33678.9|0
1675677600000|2023-02-06 10:00:00|33706.4|33686.4|33691.4|33671.4|33716.4|33696.4|33648.9|33628.9|0
1675681200000|2023-02-06 11:00:00|33692.4|33672.4|33728.4|33708.4|33731.4|33711.4|33654.9|33634.9|0
1675684800000|2023-02-06 12:00:00|33730.4|33710.4|33772.4|33752.4|33784.4|33764.4|33718.4|33698.4|0
1675688400000|2023-02-06 13:00:00|33773.4|33753.4|33745.4|33725.4|33776.9|33756.9|33716.4|33696.4|0
1675692000000|2023-02-06 14:00:00|33742.4|33722.4|33792.4|33772.4|33867.9|33847.9|33737.4|33717.4|0
1675695600000|2023-02-06 15:00:00|33779.4|33759.4|33829.9|33809.9|33844.9|33824.9|33682.9|33662.9|0
1675699200000|2023-02-06 16:00:00|33830.4|33810.4|33818.5|33798.5|33892.4|33872.4|33812|33792|0
1675702800000|2023-02-06 17:00:00|33817|33797|33864.5|33844.5|33885.5|33865.5|33805.5|33785.5|0
1675706400000|2023-02-06 18:00:00|33863.9|33843.9|33891.9|33871.9|33927.4|33907.4|33829.9|33809.9|0
1675710000000|2023-02-06 19:00:00|33890.9|33870.9|33901.5|33881.5|33978.9|33958.9|33857.5|33837.5|0
1675713600000|2023-02-06 20:00:00|33900|33880|33893.4|33873.4|33911.9|33891.9|33809.5|33789.5|0
1675717200000|2023-02-06 21:00:00|33891.4|33871.4|33880.3|33860.3|33903.4|33883.4|33871.4|33851.4|0
1675720800000|2023-02-06 22:00:00|33882.8|33862.8|33886.4|33866.4|33889.8|33869.8|33876.5|33856.5|0
1675724400000|2023-02-06 23:00:00|33892.4|33872.4|33934.4|33914.4|33934.4|33914.4|33883.9|33863.9|0
1675728000000|2023-02-07 00:00:00|33937.9|33917.9|33955.9|33935.9|33956.4|33936.4|33922.9|33902.9|0
1675731600000|2023-02-07 01:00:00|33956.4|33936.4|33961.4|33941.4|33967.4|33947.4|33937.9|33917.9|0
1675735200000|2023-02-07 02:00:00|33963.4|33943.4|33957.4|33937.4|33963.4|33943.4|33936.4|33916.4|0
1675738800000|2023-02-07 03:00:00|33957.9|33937.9|33930.4|33910.4|33961.4|33941.4|33926.9|33906.9|0
1675742400000|2023-02-07 04:00:00|33931.4|33911.4|33902.9|33882.9|33939.9|33919.9|33899.4|33879.4|0
1675746000000|2023-02-07 05:00:00|33904.9|33884.9|33919.4|33899.4|33926.4|33906.4|33902.4|33882.4|0
1675749600000|2023-02-07 06:00:00|33918.4|33898.4|33908.4|33888.4|33937.4|33917.4|33902.9|33882.9|0
1675753200000|2023-02-07 07:00:00|33907.4|33887.4|33893.9|33873.9|33916.4|33896.4|33888.4|33868.4|0
1675756800000|2023-02-07 08:00:00|33895.9|33875.9|33869.9|33849.9|33913.4|33893.4|33809.4|33789.4|0
1675760400000|2023-02-07 09:00:00|33868.9|33848.9|33917.4|33897.4|33927.4|33907.4|33867.9|33847.9|0
1675764000000|2023-02-07 10:00:00|33916.4|33896.4|33877.4|33857.4|33929.4|33909.4|33875.4|33855.4|0
1675767600000|2023-02-07 11:00:00|33875.9|33855.9|33866.9|33846.9|33903.9|33883.9|33856.4|33836.4|0
1675771200000|2023-02-07 12:00:00|33865.4|33845.4|33859.4|33839.4|33889.4|33869.4|33837.9|33817.9|0
1675774800000|2023-02-07 13:00:00|33858.9|33838.9|33800.9|33780.9|33864.4|33844.4|33778.9|33758.9|0
1675778400000|2023-02-07 14:00:00|33800.4|33780.4|33799.7|33779.7|33820.7|33800.7|33698.4|33678.4|0
1675782000000|2023-02-07 15:00:00|33797.7|33777.7|33747.7|33727.7|33828.2|33808.2|33742.7|33722.7|0
1675785600000|2023-02-07 16:00:00|33749.7|33729.7|33840.2|33820.2|33870.7|33850.7|33739.2|33719.2|0
1675789200000|2023-02-07 17:00:00|33838.7|33818.7|34123.7|34103.7|34187.2|34167.2|33792.7|33772.7|0
1675792800000|2023-02-07 18:00:00|34128.2|34108.2|33712.7|33692.7|34179.2|34159.2|33644.7|33624.7|0
1675796400000|2023-02-07 19:00:00|33709.7|33689.7|34057.7|34037.7|34068.7|34048.7|33709.7|33689.7|0
1675800000000|2023-02-07 20:00:00|34065.2|34045.2|34182.2|34162.2|34260.2|34240.2|34003.2|33983.2|0
1675803600000|2023-02-07 21:00:00|34180.7|34160.7|34123.2|34103.2|34182.7|34162.7|34113.2|34093.2|0
1675807200000|2023-02-07 22:00:00|34121.5|34101.5|34126.5|34106.5|34132.3|34112.3|34117.3|34097.3|0
1675810800000|2023-02-07 23:00:00|34126.7|34106.7|34135.2|34115.2|34154.2|34134.2|34122.7|34102.7|0
1675814400000|2023-02-08 00:00:00|34135.7|34115.7|34149.2|34129.2|34150.2|34130.2|34119.2|34099.2|0
1675818000000|2023-02-08 01:00:00|34149.7|34129.7|34143.2|34123.2|34160.2|34140.2|34128.2|34108.2|0
1675821600000|2023-02-08 02:00:00|34143.7|34123.7|34161.2|34141.2|34162.2|34142.2|34141.7|34121.7|0
1675825200000|2023-02-08 03:00:00|34161.7|34141.7|34175.2|34155.2|34188.2|34168.2|34161.2|34141.2|0
1675828800000|2023-02-08 04:00:00|34174.7|34154.7|34169.2|34149.2|34182.2|34162.2|34164.2|34144.2|0
1675832400000|2023-02-08 05:00:00|34168.7|34148.7|34186.7|34166.7|34191.2|34171.2|34158.7|34138.7|0
1675836000000|2023-02-08 06:00:00|34185.7|34165.7|34156.7|34136.7|34192.2|34172.2|34154.2|34134.2|0
1675839600000|2023-02-08 07:00:00|34156.2|34136.2|34144.7|34124.7|34161.2|34141.2|34112.7|34092.7|0
1675843200000|2023-02-08 08:00:00|34141.2|34121.2|34113.2|34093.2|34167.2|34147.2|34061.7|34041.7|0
1675846800000|2023-02-08 09:00:00|34111.2|34091.2|34129.7|34109.7|34147.7|34127.7|34099.2|34079.2|0
1675850400000|2023-02-08 10:00:00|34130.2|34110.2|34128.2|34108.2|34134.7|34114.7|34096.2|34076.2|0
1675854000000|2023-02-08 11:00:00|34127.7|34107.7|34082.2|34062.2|34132.2|34112.2|34059.7|34039.7|0
1675857600000|2023-02-08 12:00:00|34084.7|34064.7|34055.2|34035.2|34109.2|34089.2|34045.2|34025.2|0
1675861200000|2023-02-08 13:00:00|34054.2|34034.2|34069.2|34049.2|34078.7|34058.7|34028.7|34008.7|0
1675864800000|2023-02-08 14:00:00|34066.2|34046.2|34159.2|34139.2|34166.7|34146.7|34019.7|33999.7|0
1675868400000|2023-02-08 15:00:00|34158.2|34138.2|34097.6|34077.6|34164.7|34144.7|34036.6|34016.6|0
1675872000000|2023-02-08 16:00:00|34088.6|34068.6|34002.1|33982.1|34098.6|34078.6|33924.6|33904.6|0
1675875600000|2023-02-08 17:00:00|33999.6|33979.6|34058.6|34038.6|34063.1|34043.1|33954.6|33934.6|0
1675879200000|2023-02-08 18:00:00|34060.8|34040.8|34045.8|34025.8|34125.8|34105.8|34019.8|33999.8|0
1675882800000|2023-02-08 19:00:00|34047.3|34027.3|34001.1|33981.1|34076.8|34056.8|33938.6|33918.6|0
1675886400000|2023-02-08 20:00:00|33998.6|33978.6|33969.5|33949.5|34006.6|33986.6|33905.1|33885.1|0
1675890000000|2023-02-08 21:00:00|33954.1|33934.1|34015.5|33995.5|34023.6|34003.6|33938.1|33918.1|0
1675893600000|2023-02-08 22:00:00|34015.4|33995.4|33998.4|33978.4|34016.1|33996.1|33997.4|33977.4|0
1675897200000|2023-02-08 23:00:00|34001.1|33981.1|34002.1|33982.1|34013.6|33993.6|33968.1|33948.1|0
1675900800000|2023-02-09 00:00:00|34002.6|33982.6|34026.1|34006.1|34029.6|34009.6|34002.6|33982.6|0
1675904400000|2023-02-09 01:00:00|34027.6|34007.6|34038.6|34018.6|34050.1|34030.1|34019.1|33999.1|0
1675908000000|2023-02-09 02:00:00|34038.1|34018.1|34048.1|34028.1|34052.1|34032.1|34029.6|34009.6|0
1675911600000|2023-02-09 03:00:00|34048.6|34028.6|34049.6|34029.6|34059.1|34039.1|34036.1|34016.1|0
1675915200000|2023-02-09 04:00:00|34049.1|34029.1|34051.6|34031.6|34057.6|34037.6|34045.1|34025.1|0
1675918800000|2023-02-09 05:00:00|34051.1|34031.1|34070.1|34050.1|34088.6|34068.6|34038.1|34018.1|0
1675922400000|2023-02-09 06:00:00|34066.6|34046.6|34083.1|34063.1|34091.1|34071.1|34054.1|34034.1|0
1675926000000|2023-02-09 07:00:00|34084.6|34064.6|34087.1|34067.1|34100.1|34080.1|34072.1|34052.1|0
1675929600000|2023-02-09 08:00:00|34084.6|34064.6|34179.1|34159.1|34208.1|34188.1|34084.6|34064.6|0
1675933200000|2023-02-09 09:00:00|34177.6|34157.6|34222.6|34202.6|34224.1|34204.1|34160.1|34140.1|0
1675936800000|2023-02-09 10:00:00|34223.1|34203.1|34233.6|34213.6|34235.1|34215.1|34190.6|34170.6|0
1675940400000|2023-02-09 11:00:00|34233.1|34213.1|34178.6|34158.6|34235.1|34215.1|34164.6|34144.6|0
1675944000000|2023-02-09 12:00:00|34178.1|34158.1|34148.6|34128.6|34183.1|34163.1|34146.6|34126.6|0
1675947600000|2023-02-09 13:00:00|34151.1|34131.1|34198.6|34178.6|34204.1|34184.1|34147.1|34127.1|0
1675951200000|2023-02-09 14:00:00|34199.6|34179.6|34168.1|34148.1|34257.6|34237.6|34146.6|34126.6|0
1675954800000|2023-02-09 15:00:00|34179.1|34159.1|34177.3|34157.3|34231.1|34211.1|34120.3|34100.3|0
1675958400000|2023-02-09 16:00:00|34175.8|34155.8|34030.4|34010.4|34175.8|34155.8|34006.4|33986.4|0
1675962000000|2023-02-09 17:00:00|34031.9|34011.9|33909.9|33889.9|34076.4|34056.4|33860.9|33840.9|0
1675965600000|2023-02-09 18:00:00|33905.9|33885.9|33863.4|33843.4|33924.4|33904.4|33829.9|33809.9|0
1675969200000|2023-02-09 19:00:00|33859.9|33839.9|33783|33763|33882.9|33862.9|33769.5|33749.5|0
1675972800000|2023-02-09 20:00:00|33784|33764|33724.6|33704.6|33790.1|33770.1|33616.5|33596.5|0
1675976400000|2023-02-09 21:00:00|33721.1|33701.1|33735.5|33715.5|33750.1|33730.1|33693.6|33673.6|0
1675980000000|2023-02-09 22:00:00|33735.2|33715.2|33732.9|33712.9|33739.8|33719.8|33728.1|33708.1|0
1675983600000|2023-02-09 23:00:00|33741.6|33721.6|33714.1|33694.1|33743.6|33723.6|33700.1|33680.1|0
1675987200000|2023-02-10 00:00:00|33715.1|33695.1|33708.6|33688.6|33717.6|33697.6|33677.1|33657.1|0
1675990800000|2023-02-10 01:00:00|33709.6|33689.6|33724.6|33704.6|33732.6|33712.6|33702.6|33682.6|0
1675994400000|2023-02-10 02:00:00|33727.1|33707.1|33690.1|33670.1|33727.6|33707.6|33690.1|33670.1|0
1675998000000|2023-02-10 03:00:00|33688.1|33668.1|33678.1|33658.1|33688.1|33668.1|33660.1|33640.1|0
1676001600000|2023-02-10 04:00:00|33676.6|33656.6|33672.1|33652.1|33682.1|33662.1|33655.6|33635.6|0
1676005200000|2023-02-10 05:00:00|33672.6|33652.6|33689.6|33669.6|33693.6|33673.6|33663.6|33643.6|0
1676008800000|2023-02-10 06:00:00|33691.6|33671.6|33702.1|33682.1|33709.6|33689.6|33684.6|33664.6|0
1676012400000|2023-02-10 07:00:00|33700.1|33680.1|33715.6|33695.6|33720.1|33700.1|33675.1|33655.1|0
1676016000000|2023-02-10 08:00:00|33718.1|33698.1|33745.6|33725.6|33765.1|33745.1|33700.6|33680.6|0
1676019600000|2023-02-10 09:00:00|33744.6|33724.6|33666.6|33646.6|33760.6|33740.6|33661.6|33641.6|0
1676023200000|2023-02-10 10:00:00|33668.6|33648.6|33650.1|33630.1|33690.1|33670.1|33623.6|33603.6|0
1676026800000|2023-02-10 11:00:00|33647.1|33627.1|33569.1|33549.1|33650.1|33630.1|33560.6|33540.6|0
1676030400000|2023-02-10 12:00:00|33569.6|33549.6|33539.6|33519.6|33599.6|33579.6|33527.6|33507.6|0
1676034000000|2023-02-10 13:00:00|33540.1|33520.1|33607.1|33587.1|33630.6|33610.6|33529.1|33509.1|0
1676037600000|2023-02-10 14:00:00|33606.6|33586.6|33683.6|33663.6|33738.6|33718.6|33602.6|33582.6|0
1676041200000|2023-02-10 15:00:00|33688.1|33668.1|33741|33721|33833.6|33813.6|33597.1|33577.1|0
1676044800000|2023-02-10 16:00:00|33732|33712|33772.6|33752.6|33836|33816|33728|33708|0
1676048400000|2023-02-10 17:00:00|33768.1|33748.1|33818.1|33798.1|33820.6|33800.6|33707.6|33687.6|0
1676052000000|2023-02-10 18:00:00|33819.1|33799.1|33801.6|33781.6|33900.1|33880.1|33797.6|33777.6|0
1676055600000|2023-02-10 19:00:00|33801.1|33781.1|33851.2|33831.2|33858.2|33838.2|33770.2|33750.2|0
1676059200000|2023-02-10 20:00:00|33852.2|33832.2|33879.4|33859.4|33906.9|33886.9|33790.7|33770.7|0
1676062800000|2023-02-10 21:00:00|33877.4|33857.4|33881|33861|33889.4|33869.4|33868.9|33848.9|0
1676102400000|2023-02-11 08:00:00|33880.8|33860.8|33877|33857|33884.8|33864.8|33877|33857|0
1676106000000|2023-02-11 09:00:00|33874.5|33854.5|33874.1|33854.1|33874.5|33854.5|33874.1|33854.1|0
1676109600000|2023-02-11 10:00:00|33870.1|33850.1|33869.5|33849.5|33874.1|33854.1|33869.5|33849.5|0
1676113200000|2023-02-11 11:00:00|33867.5|33847.5|33865.9|33845.9|33869.5|33849.5|33865.9|33845.9|0
1676116800000|2023-02-11 12:00:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676120400000|2023-02-11 13:00:00|33874.7|33854.7|33874.7|33854.7|33874.7|33854.7|33874.7|33854.7|0
1676127600000|2023-02-11 15:00:00|33875.7|33855.7|33876.5|33856.5|33876.5|33856.5|33874.7|33854.7|0
1676134800000|2023-02-11 17:00:00|33874|33854|33874|33854|33874|33854|33874|33854|0
1676138400000|2023-02-11 18:00:00|33875.7|33855.7|33875.7|33855.7|33875.7|33855.7|33875.7|33855.7|0
1676142000000|2023-02-11 19:00:00|33876.3|33856.3|33875.7|33855.7|33876.3|33856.3|33875.7|33855.7|0
1676145600000|2023-02-11 20:00:00|33876.1|33856.1|33876.1|33856.1|33876.1|33856.1|33876.1|33856.1|0
1676152800000|2023-02-11 22:00:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676160000000|2023-02-12 00:00:00|33873.3|33853.3|33873.3|33853.3|33873.3|33853.3|33873.3|33853.3|0
1676178000000|2023-02-12 05:00:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676188800000|2023-02-12 08:00:00|33872.5|33852.5|33872.5|33852.5|33872.5|33852.5|33872.5|33852.5|0
1676196000000|2023-02-12 10:00:00|33872.7|33852.7|33872.7|33852.7|33872.7|33852.7|33872.7|33852.7|0
1676203200000|2023-02-12 12:00:00|33871.8|33851.8|33872.7|33852.7|33872.7|33852.7|33871.8|33851.8|0
1676221200000|2023-02-12 17:00:00|33882.4|33862.4|33883.3|33863.3|33883.3|33863.3|33882.4|33862.4|0
1676224800000|2023-02-12 18:00:00|33873.6|33853.6|33877.5|33857.5|33877.5|33857.5|33867.8|33847.8|0
1676228400000|2023-02-12 19:00:00|33885.3|33865.3|33885.3|33865.3|33885.3|33865.3|33885.3|33865.3|0
1676232000000|2023-02-12 20:00:00|33884.3|33864.3|33883.5|33863.5|33884.3|33864.3|33883.5|33863.5|0
1676235600000|2023-02-12 21:00:00|33888.5|33868.5|33885.8|33865.8|33889.6|33869.6|33885.3|33865.3|0
1676242800000|2023-02-12 23:00:00|33879.1|33859.1|33812.9|33792.9|33900.9|33880.9|33802.9|33782.9|0
1676246400000|2023-02-13 00:00:00|33816.4|33796.4|33811.4|33791.4|33820.4|33800.4|33785.4|33765.4|0
1676250000000|2023-02-13 01:00:00|33810.4|33790.4|33777.4|33757.4|33812.4|33792.4|33742.9|33722.9|0
1676253600000|2023-02-13 02:00:00|33776.9|33756.9|33791.4|33771.4|33797.4|33777.4|33769.9|33749.9|0
1676257200000|2023-02-13 03:00:00|33794.4|33774.4|33761.4|33741.4|33817.9|33797.9|33758.4|33738.4|0
1676260800000|2023-02-13 04:00:00|33760.9|33740.9|33769.4|33749.4|33772.9|33752.9|33756.4|33736.4|0
1676264400000|2023-02-13 05:00:00|33768.9|33748.9|33790.4|33770.4|33798.4|33778.4|33764.9|33744.9|0
1676268000000|2023-02-13 06:00:00|33789.4|33769.4|33806.4|33786.4|33809.9|33789.9|33789.4|33769.4|0
1676271600000|2023-02-13 07:00:00|33803.9|33783.9|33830.4|33810.4|33838.9|33818.9|33797.4|33777.4|0
1676275200000|2023-02-13 08:00:00|33832.4|33812.4|33856.4|33836.4|33872.4|33852.4|33819.4|33799.4|0
1676278800000|2023-02-13 09:00:00|33859.4|33839.4|33852.9|33832.9|33891.9|33871.9|33833.4|33813.4|0
1676282400000|2023-02-13 10:00:00|33850.4|33830.4|33840.9|33820.9|33863.9|33843.9|33817.9|33797.9|0
1676286000000|2023-02-13 11:00:00|33844.4|33824.4|33860.4|33840.4|33869.9|33849.9|33838.4|33818.4|0
1676289600000|2023-02-13 12:00:00|33862.4|33842.4|33925.4|33905.4|33938.9|33918.9|33856.9|33836.9|0
1676293200000|2023-02-13 13:00:00|33925.9|33905.9|33855.4|33835.4|33940.4|33920.4|33849.4|33829.4|0
1676296800000|2023-02-13 14:00:00|33854.9|33834.9|34040.4|34020.4|34040.9|34020.9|33851.4|33831.4|0
1676300400000|2023-02-13 15:00:00|34048.9|34028.9|34157.5|34137.5|34183|34163|34044.4|34024.4|0
1676304000000|2023-02-13 16:00:00|34159.5|34139.5|34174.5|34154.5|34224.5|34204.5|34128.5|34108.5|0
1676307600000|2023-02-13 17:00:00|34173.5|34153.5|34193.5|34173.5|34220.5|34200.5|34162.5|34142.5|0
1676311200000|2023-02-13 18:00:00|34195|34175|34246.5|34226.5|34247|34227|34164.5|34144.5|0
1676314800000|2023-02-13 19:00:00|34247.5|34227.5|34180.5|34160.5|34256|34236|34136|34116|0
1676318400000|2023-02-13 20:00:00|34182|34162|34262.5|34242.5|34262.5|34242.5|34137.5|34117.5|0
1676322000000|2023-02-13 21:00:00|34265|34245|34246.5|34226.5|34265|34245|34240.6|34220.6|0
1676325600000|2023-02-13 22:00:00|34247|34227|34247.5|34227.5|34253.4|34233.4|34245|34225|0
1676329200000|2023-02-13 23:00:00|34250.1|34230.1|34244.1|34224.1|34252.6|34232.6|34238.6|34218.6|0
1676332800000|2023-02-14 00:00:00|34245.1|34225.1|34231.1|34211.1|34245.1|34225.1|34213.6|34193.6|0
1676336400000|2023-02-14 01:00:00|34231.6|34211.6|34217.1|34197.1|34239.1|34219.1|34204.6|34184.6|0
1676340000000|2023-02-14 02:00:00|34216.6|34196.6|34210.1|34190.1|34224.6|34204.6|34201.6|34181.6|0
1676343600000|2023-02-14 03:00:00|34209.6|34189.6|34218.1|34198.1|34221.6|34201.6|34201.1|34181.1|0
1676347200000|2023-02-14 04:00:00|34218.6|34198.6|34217.6|34197.6|34226.6|34206.6|34211.6|34191.6|0
1676350800000|2023-02-14 05:00:00|34216.6|34196.6|34217.6|34197.6|34222.1|34202.1|34209.1|34189.1|0
1676354400000|2023-02-14 06:00:00|34218.1|34198.1|34219.6|34199.6|34232.1|34212.1|34213.6|34193.6|0
1676358000000|2023-02-14 07:00:00|34218.6|34198.6|34222.1|34202.1|34235.6|34215.6|34208.1|34188.1|0
1676361600000|2023-02-14 08:00:00|34229.1|34209.1|34236.1|34216.1|34245.6|34225.6|34190.1|34170.1|0
1676365200000|2023-02-14 09:00:00|34235.6|34215.6|34268.1|34248.1|34300.1|34280.1|34228.1|34208.1|0
1676368800000|2023-02-14 10:00:00|34269.1|34249.1|34283.1|34263.1|34288.1|34268.1|34251.6|34231.6|0
1676372400000|2023-02-14 11:00:00|34282.1|34262.1|34282.6|34262.6|34306.6|34286.6|34272.1|34252.1|0
1676376000000|2023-02-14 12:00:00|34283.1|34263.1|34323.1|34303.1|34324.1|34304.1|34266.1|34246.1|0
1676379600000|2023-02-14 13:00:00|34321.1|34301.1|34251.6|34231.6|34511.1|34491.1|34143.6|34123.6|0
1676383200000|2023-02-14 14:00:00|34254.1|34234.1|34228.1|34208.1|34298.6|34278.6|34009.1|33989.1|0
1676386800000|2023-02-14 15:00:00|34228.6|34208.6|33987.5|33967.5|34347.6|34327.6|33943|33923|0
1676390400000|2023-02-14 16:00:00|33988|33968|33907|33887|34091|34071|33831|33811|0
1676394000000|2023-02-14 17:00:00|33905.5|33885.5|34027.5|34007.5|34047|34027|33898.5|33878.5|0
1676397600000|2023-02-14 18:00:00|34027.8|34007.8|34139.8|34119.8|34197.3|34177.3|34020.3|34000.3|0
1676401200000|2023-02-14 19:00:00|34144.8|34124.8|34174.8|34154.8|34212.8|34192.8|34060.8|34040.8|0
1676404800000|2023-02-14 20:00:00|34179.3|34159.3|34108.3|34088.3|34197.3|34177.3|34091.8|34071.8|0
1676408400000|2023-02-14 21:00:00|34095.2|34075.2|34057.2|34037.2|34096.7|34076.7|34039.7|34019.7|0
1676412000000|2023-02-14 22:00:00|34057.4|34037.4|34057.7|34037.7|34060|34040|34054.8|34034.8|0
1676415600000|2023-02-14 23:00:00|34046.2|34026.2|34038.2|34018.2|34061.2|34041.2|34022.2|34002.2|0
1676419200000|2023-02-15 00:00:00|34035.7|34015.7|34013.7|33993.7|34037.2|34017.2|34007.2|33987.2|0
1676422800000|2023-02-15 01:00:00|34013.2|33993.2|34007.2|33987.2|34033.7|34013.7|34005.7|33985.7|0
1676426400000|2023-02-15 02:00:00|34006.7|33986.7|33972.2|33952.2|34009.2|33989.2|33965.2|33945.2|0
1676430000000|2023-02-15 03:00:00|33971.2|33951.2|33982.2|33962.2|33990.2|33970.2|33956.7|33936.7|0
1676433600000|2023-02-15 04:00:00|33981.7|33961.7|33980.2|33960.2|33988.2|33968.2|33972.7|33952.7|0
1676437200000|2023-02-15 05:00:00|33980.7|33960.7|33976.2|33956.2|33993.2|33973.2|33958.7|33938.7|0
1676440800000|2023-02-15 06:00:00|33976.7|33956.7|33960.2|33940.2|33979.2|33959.2|33941.2|33921.2|0
1676444400000|2023-02-15 07:00:00|33956.2|33936.2|33959.9|33939.9|33994.9|33974.9|33944.9|33924.9|0
1676448000000|2023-02-15 08:00:00|33962.9|33942.9|33999.4|33979.4|34021.4|34001.4|33929.4|33909.4|0
1676451600000|2023-02-15 09:00:00|33998.9|33978.9|34026.9|34006.9|34043.4|34023.4|33997.9|33977.9|0
1676455200000|2023-02-15 10:00:00|34025.9|34005.9|34024.9|34004.9|34034.9|34014.9|33996.9|33976.9|0
1676458800000|2023-02-15 11:00:00|34027.4|34007.4|34014.9|33994.9|34031.4|34011.4|33997.9|33977.9|0
1676462400000|2023-02-15 12:00:00|34016.9|33996.9|34019.9|33999.9|34076.9|34056.9|34007.9|33987.9|0
1676466000000|2023-02-15 13:00:00|34019.4|33999.4|33965.9|33945.9|34027.9|34007.9|33900.4|33880.4|0
1676469600000|2023-02-15 14:00:00|33964.4|33944.4|33895|33875|33986.9|33966.9|33858|33838|0
1676473200000|2023-02-15 15:00:00|33878.5|33858.5|33937.4|33917.4|33995.4|33975.4|33838.8|33818.8|0
1676476800000|2023-02-15 16:00:00|33935.4|33915.4|34003.6|33983.6|34052.6|34032.6|33932.9|33912.9|0
1676480400000|2023-02-15 17:00:00|34007.1|33987.1|33942.6|33922.6|34013.1|33993.1|33897.6|33877.6|0
1676484000000|2023-02-15 18:00:00|33946.2|33926.2|34081.2|34061.2|34081.2|34061.2|33927.7|33907.7|0
1676487600000|2023-02-15 19:00:00|34080.2|34060.2|34014.2|33994.2|34106.2|34086.2|34008.2|33988.2|0
1676491200000|2023-02-15 20:00:00|34016.2|33996.2|34140.5|34120.5|34140.5|34120.5|34016.2|33996.2|0
1676494800000|2023-02-15 21:00:00|34128.6|34108.6|34120.1|34100.1|34144.1|34124.1|34115.6|34095.6|0
1676498400000|2023-02-15 22:00:00|34119.9|34099.9|34116|34096|34122|34102|34103|34083|0
1676502000000|2023-02-15 23:00:00|34119.1|34099.1|34109.6|34089.6|34119.6|34099.6|34095.6|34075.6|0
1676505600000|2023-02-16 00:00:00|34110.6|34090.6|34132.6|34112.6|34141.1|34121.1|34107.1|34087.1|0
1676509200000|2023-02-16 01:00:00|34131.1|34111.1|34148.6|34128.6|34162.1|34142.1|34122.6|34102.6|0
1676512800000|2023-02-16 02:00:00|34149.1|34129.1|34159.1|34139.1|34169.1|34149.1|34144.1|34124.1|0
1676516400000|2023-02-16 03:00:00|34160.6|34140.6|34143.1|34123.1|34163.1|34143.1|34135.6|34115.6|0
1676520000000|2023-02-16 04:00:00|34144.1|34124.1|34146.1|34126.1|34153.1|34133.1|34140.6|34120.6|0
1676523600000|2023-02-16 05:00:00|34145.6|34125.6|34135.6|34115.6|34148.1|34128.1|34124.6|34104.6|0
1676527200000|2023-02-16 06:00:00|34134.6|34114.6|34122.1|34102.1|34136.6|34116.6|34107.1|34087.1|0
1676530800000|2023-02-16 07:00:00|34121.1|34101.1|34145.1|34125.1|34150.6|34130.6|34115.6|34095.6|0
1676534400000|2023-02-16 08:00:00|34144.1|34124.1|34120.1|34100.1|34185.1|34165.1|34119.1|34099.1|0
1676538000000|2023-02-16 09:00:00|34119.1|34099.1|34112.6|34092.6|34162.6|34142.6|34107.1|34087.1|0
1676541600000|2023-02-16 10:00:00|34113.1|34093.1|34111.6|34091.6|34145.1|34125.1|34108.6|34088.6|0
1676545200000|2023-02-16 11:00:00|34112.1|34092.1|34118.1|34098.1|34123.1|34103.1|34095.6|34075.6|0
1676548800000|2023-02-16 12:00:00|34117.6|34097.6|34070.6|34050.6|34126.6|34106.6|34067.1|34047.1|0
1676552400000|2023-02-16 13:00:00|34070.1|34050.1|33860.1|33840.1|34077.1|34057.1|33829.1|33809.1|0
1676556000000|2023-02-16 14:00:00|33854.1|33834.1|33722.1|33702.1|33859.1|33839.1|33716.1|33696.1|0
1676559600000|2023-02-16 15:00:00|33721.6|33701.6|33900.1|33880.1|33910.6|33890.6|33700.1|33680.1|0
1676563200000|2023-02-16 16:00:00|33902.1|33882.1|33935.6|33915.6|33972.6|33952.6|33865.1|33845.1|0
1676566800000|2023-02-16 17:00:00|33936.6|33916.6|34006.6|33986.6|34046.1|34026.1|33909.6|33889.6|0
1676570400000|2023-02-16 18:00:00|34016.1|33996.1|33993.1|33973.1|34039.6|34019.6|33954.6|33934.6|0
1676574000000|2023-02-16 19:00:00|33994.6|33974.6|34006.1|33986.1|34063.1|34043.1|33992.6|33972.6|0
1676577600000|2023-02-16 20:00:00|34001.6|33981.6|33708.4|33688.4|34012.1|33992.1|33701.4|33681.4|0
1676581200000|2023-02-16 21:00:00|33703|33683|33692.8|33672.8|33714|33694|33677.5|33657.5|0
1676584800000|2023-02-16 22:00:00|33692.2|33672.2|33696.3|33676.3|33699.2|33679.2|33691.9|33671.9|0
1676588400000|2023-02-16 23:00:00|33692|33672|33636.5|33616.5|33694|33674|33629.5|33609.5|0
1676592000000|2023-02-17 00:00:00|33639|33619|33657|33637|33668|33648|33635|33615|0
1676595600000|2023-02-17 01:00:00|33657.5|33637.5|33656.5|33636.5|33687|33667|33641|33621|0
1676599200000|2023-02-17 02:00:00|33656|33636|33642|33622|33656|33636|33638.5|33618.5|0
1676602800000|2023-02-17 03:00:00|33644.5|33624.5|33647|33627|33664|33644|33636|33616|0
1676606400000|2023-02-17 04:00:00|33648|33628|33624|33604|33651.5|33631.5|33612|33592|0
1676610000000|2023-02-17 05:00:00|33623.5|33603.5|33608|33588|33623.5|33603.5|33595.5|33575.5|0
1676613600000|2023-02-17 06:00:00|33607.5|33587.5|33587|33567|33616|33596|33581|33561|0
1676617200000|2023-02-17 07:00:00|33588.5|33568.5|33597|33577|33630|33610|33574|33554|0
1676620800000|2023-02-17 08:00:00|33597.5|33577.5|33548|33528|33597.5|33577.5|33481|33461|0
1676624400000|2023-02-17 09:00:00|33547|33527|33578|33558|33606|33586|33511|33491|0
1676628000000|2023-02-17 10:00:00|33578.5|33558.5|33538|33518|33585.5|33565.5|33527.5|33507.5|0
1676631600000|2023-02-17 11:00:00|33537|33517|33526|33506|33551|33531|33505.5|33485.5|0
1676635200000|2023-02-17 12:00:00|33527|33507|33566|33546|33589|33569|33521|33501|0
1676638800000|2023-02-17 13:00:00|33567|33547|33593.5|33573.5|33601|33581|33533.5|33513.5|0
1676642400000|2023-02-17 14:00:00|33591|33571|33565|33545|33636.5|33616.5|33513.5|33493.5|0
1676646000000|2023-02-17 15:00:00|33560|33540|33641.1|33621.1|33810.1|33790.1|33560|33540|0
1676649600000|2023-02-17 16:00:00|33636.6|33616.6|33631.5|33611.5|33689.6|33669.6|33587.6|33567.6|0
1676653200000|2023-02-17 17:00:00|33632|33612|33635|33615|33740|33720|33599|33579|0
1676656800000|2023-02-17 18:00:00|33633.1|33613.1|33675.6|33655.6|33701.1|33681.1|33618.6|33598.6|0
1676660400000|2023-02-17 19:00:00|33678.1|33658.1|33820.1|33800.1|33828.6|33808.6|33676.1|33656.1|0
1676664000000|2023-02-17 20:00:00|33826.1|33806.1|33837.6|33817.6|33858.6|33838.6|33779.1|33759.1|0
1676667600000|2023-02-17 21:00:00|33840.6|33820.6|33831.5|33811.5|33849.6|33829.6|33827.6|33807.6|0
1676703600000|2023-02-18 07:00:00|33831.3|33811.3|33833.3|33813.3|33833.3|33813.3|33831.3|33811.3|0
1676707200000|2023-02-18 08:00:00|33828.5|33808.5|33830.6|33810.6|33830.6|33810.6|33828.5|33808.5|0
1676710800000|2023-02-18 09:00:00|33826.4|33806.4|33826.4|33806.4|33826.4|33806.4|33826.4|33806.4|0
1676718000000|2023-02-18 11:00:00|33830.7|33810.7|33830.7|33810.7|33830.7|33810.7|33830.7|33810.7|0
1676725200000|2023-02-18 13:00:00|33839.3|33819.3|33840.5|33820.5|33841.3|33821.3|33839.3|33819.3|0
1676728800000|2023-02-18 14:00:00|33839.5|33819.5|33838.6|33818.6|33839.5|33819.5|33838.6|33818.6|0
1676746800000|2023-02-18 19:00:00|33839.4|33819.4|33839.4|33819.4|33839.4|33819.4|33839.4|33819.4|0
1676800800000|2023-02-19 10:00:00|33839.2|33819.2|33839.2|33819.2|33839.2|33819.2|33839.2|33819.2|0
1676811600000|2023-02-19 13:00:00|33830.6|33810.6|33821.9|33801.9|33830.6|33810.6|33821.9|33801.9|0
1676818800000|2023-02-19 15:00:00|33822.1|33802.1|33822.1|33802.1|33822.1|33802.1|33822.1|33802.1|0
1676826000000|2023-02-19 17:00:00|33822.2|33802.2|33822.4|33802.4|33822.4|33802.4|33822.2|33802.2|0
1676829600000|2023-02-19 18:00:00|33820.4|33800.4|33820.4|33800.4|33820.4|33800.4|33820.4|33800.4|0
1676833200000|2023-02-19 19:00:00|33815.6|33795.6|33843|33823|33843.2|33823.2|33815.6|33795.6|0
1676836800000|2023-02-19 20:00:00|33842.3|33822.3|33853.8|33833.8|33853.9|33833.9|33842.3|33822.3|0
1676840400000|2023-02-19 21:00:00|33852.4|33832.4|33856.3|33836.3|33857.2|33837.2|33852.4|33832.4|0
1676844000000|2023-02-19 22:00:00|33855.8|33835.8|33833.5|33813.5|33855.8|33835.8|33833.3|33813.3|0
1676847600000|2023-02-19 23:00:00|33832.8|33812.8|33796.1|33776.1|33832.8|33812.8|33773.6|33753.6|0
1676851200000|2023-02-20 00:00:00|33797.1|33777.1|33791.1|33771.1|33799.1|33779.1|33772.1|33752.1|0
1676854800000|2023-02-20 01:00:00|33794.1|33774.1|33818.6|33798.6|33825.6|33805.6|33788.1|33768.1|0
1676858400000|2023-02-20 02:00:00|33819.1|33799.1|33832.6|33812.6|33835.6|33815.6|33812.1|33792.1|0
1676862000000|2023-02-20 03:00:00|33833.6|33813.6|33831.1|33811.1|33842.1|33822.1|33822.1|33802.1|0
1676865600000|2023-02-20 04:00:00|33831.6|33811.6|33823.1|33803.1|33843.1|33823.1|33814.1|33794.1|0
1676869200000|2023-02-20 05:00:00|33824.6|33804.6|33829.1|33809.1|33837.1|33817.1|33812.6|33792.6|0
1676872800000|2023-02-20 06:00:00|33828.6|33808.6|33820.6|33800.6|33831.6|33811.6|33811.6|33791.6|0
1676876400000|2023-02-20 07:00:00|33819.1|33799.1|33835.1|33815.1|33842.6|33822.6|33802.1|33782.1|0
1676880000000|2023-02-20 08:00:00|33833.1|33813.1|33803.6|33783.6|33833.1|33813.1|33786.1|33766.1|0
1676883600000|2023-02-20 09:00:00|33803.1|33783.1|33765.1|33745.1|33824.1|33804.1|33755.6|33735.6|0
1676887200000|2023-02-20 10:00:00|33764.1|33744.1|33762.6|33742.6|33775.1|33755.1|33739.6|33719.6|0
1676890800000|2023-02-20 11:00:00|33760.1|33740.1|33767.1|33747.1|33789.1|33769.1|33749.1|33729.1|0
1676894400000|2023-02-20 12:00:00|33769.6|33749.6|33770.6|33750.6|33776.6|33756.6|33738.6|33718.6|0
1676898000000|2023-02-20 13:00:00|33770.1|33750.1|33798.6|33778.6|33800.6|33780.6|33764.6|33744.6|0
1676901600000|2023-02-20 14:00:00|33798.1|33778.1|33760.1|33740.1|33798.1|33778.1|33740.6|33720.6|0
1676905200000|2023-02-20 15:00:00|33759.6|33739.6|33726.1|33706.1|33759.6|33739.6|33711.6|33691.6|0
1676908800000|2023-02-20 16:00:00|33725.6|33705.6|33714.6|33694.6|33735.6|33715.6|33712.6|33692.6|0
1676912400000|2023-02-20 17:00:00|33715.1|33695.1|33748.1|33728.1|33755.1|33735.1|33705.6|33685.6|0
1676916000000|2023-02-20 18:00:00|33747.5|33727.5|33737.2|33717.2|33747.5|33727.5|33727.6|33707.6|0
1676919600000|2023-02-20 19:00:00|33737.3|33717.3|33729.1|33709.1|33738.3|33718.3|33729.1|33709.1|0
1676923200000|2023-02-20 20:00:00|33736.3|33716.3|33729.1|33709.1|33737.5|33717.5|33729.1|33709.1|0
1676926800000|2023-02-20 21:00:00|33729|33709|33723.9|33703.9|33731.9|33711.9|33723.9|33703.9|0
1676930400000|2023-02-20 22:00:00|33724.1|33704.1|33722.9|33702.9|33724.4|33704.4|33722.4|33702.4|0
1676934000000|2023-02-20 23:00:00|33731.1|33711.1|33740.6|33720.6|33757.1|33737.1|33730.1|33710.1|0
1676937600000|2023-02-21 00:00:00|33742.1|33722.1|33706.1|33686.1|33742.1|33722.1|33702.1|33682.1|0
1676941200000|2023-02-21 01:00:00|33702.1|33682.1|33718.1|33698.1|33723.1|33703.1|33685.1|33665.1|0
1676944800000|2023-02-21 02:00:00|33717.1|33697.1|33704.6|33684.6|33720.1|33700.1|33695.6|33675.6|0
1676948400000|2023-02-21 03:00:00|33704.1|33684.1|33710.6|33690.6|33713.1|33693.1|33690.1|33670.1|0
1676952000000|2023-02-21 04:00:00|33711.1|33691.1|33704.1|33684.1|33714.1|33694.1|33699.6|33679.6|0
1676955600000|2023-02-21 05:00:00|33703.6|33683.6|33717.6|33697.6|33721.1|33701.1|33698.1|33678.1|0
1676959200000|2023-02-21 06:00:00|33718.1|33698.1|33716.1|33696.1|33725.6|33705.6|33701.1|33681.1|0
1676962800000|2023-02-21 07:00:00|33715.6|33695.6|33667.1|33647.1|33715.6|33695.6|33656.1|33636.1|0
1676966400000|2023-02-21 08:00:00|33666.6|33646.6|33608.1|33588.1|33702.1|33682.1|33603.1|33583.1|0
1676970000000|2023-02-21 09:00:00|33606.6|33586.6|33683.1|33663.1|33727.1|33707.1|33582.6|33562.6|0
1676973600000|2023-02-21 10:00:00|33684.6|33664.6|33610.1|33590.1|33703.6|33683.6|33607.1|33587.1|0
1676977200000|2023-02-21 11:00:00|33611.1|33591.1|33614.1|33594.1|33615.1|33595.1|33540.1|33520.1|0
1676980800000|2023-02-21 12:00:00|33613.1|33593.1|33542.6|33522.6|33633.1|33613.1|33529.1|33509.1|0
1676984400000|2023-02-21 13:00:00|33543.1|33523.1|33488.6|33468.6|33544.1|33524.1|33484.1|33464.1|0
1676988000000|2023-02-21 14:00:00|33489.6|33469.6|33403.1|33383.1|33597.1|33577.1|33391.1|33371.1|0
1676991600000|2023-02-21 15:00:00|33392.6|33372.6|33358.6|33338.6|33449.1|33429.1|33316.6|33296.6|0
1676995200000|2023-02-21 16:00:00|33358.1|33338.1|33287.1|33267.1|33380.6|33360.6|33267.6|33247.6|0
1676998800000|2023-02-21 17:00:00|33284.6|33264.6|33305.1|33285.1|33312.6|33292.6|33249.6|33229.6|0
1677002400000|2023-02-21 18:00:00|33304.1|33284.1|33204.6|33184.6|33311.6|33291.6|33187.6|33167.6|0
1677006000000|2023-02-21 19:00:00|33205.6|33185.6|33191.4|33171.4|33209.4|33189.4|33125.4|33105.4|0
1677009600000|2023-02-21 20:00:00|33199.9|33179.9|33142.9|33122.9|33223.9|33203.9|33124.4|33104.4|0
1677013200000|2023-02-21 21:00:00|33145.9|33125.9|33163.3|33143.3|33174.4|33154.4|33145.9|33125.9|0
1677016800000|2023-02-21 22:00:00|33164.6|33144.6|33160.6|33140.6|33168.1|33148.1|33158|33138|0
1677020400000|2023-02-21 23:00:00|33164.4|33144.4|33185.4|33165.4|33190.9|33170.9|33154.9|33134.9|0
1677024000000|2023-02-22 00:00:00|33185.9|33165.9|33203.9|33183.9|33206.4|33186.4|33173.4|33153.4|0
1677027600000|2023-02-22 01:00:00|33202.9|33182.9|33195.4|33175.4|33214.4|33194.4|33183.9|33163.9|0
1677031200000|2023-02-22 02:00:00|33195.9|33175.9|33205.4|33185.4|33205.9|33185.9|33185.9|33165.9|0
1677034800000|2023-02-22 03:00:00|33205.9|33185.9|33201.4|33181.4|33206.9|33186.9|33185.9|33165.9|0
1677038400000|2023-02-22 04:00:00|33202.9|33182.9|33196.4|33176.4|33202.9|33182.9|33187.9|33167.9|0
1677042000000|2023-02-22 05:00:00|33195.9|33175.9|33187.4|33167.4|33197.9|33177.9|33178.9|33158.9|0
1677045600000|2023-02-22 06:00:00|33186.9|33166.9|33173.9|33153.9|33193.4|33173.4|33167.9|33147.9|0
1677049200000|2023-02-22 07:00:00|33173.4|33153.4|33174.4|33154.4|33197.4|33177.4|33154.4|33134.4|0
1677052800000|2023-02-22 08:00:00|33175.4|33155.4|33142.4|33122.4|33201.9|33181.9|33097.4|33077.4|0
1677056400000|2023-02-22 09:00:00|33143.9|33123.9|33151.9|33131.9|33178.9|33158.9|33105.4|33085.4|0
1677060000000|2023-02-22 10:00:00|33152.4|33132.4|33156.4|33136.4|33177.4|33157.4|33111.9|33091.9|0
1677063600000|2023-02-22 11:00:00|33154.4|33134.4|33133.4|33113.4|33169.4|33149.4|33078.4|33058.4|0
1677067200000|2023-02-22 12:00:00|33134.4|33114.4|33212.4|33192.4|33240.9|33220.9|33132.4|33112.4|0
1677070800000|2023-02-22 13:00:00|33212.9|33192.9|33198.4|33178.4|33220.4|33200.4|33176.4|33156.4|0
1677074400000|2023-02-22 14:00:00|33199.4|33179.4|33181.4|33161.4|33216.9|33196.9|33143.9|33123.9|0
1677078000000|2023-02-22 15:00:00|33175.9|33155.9|33155.9|33135.9|33187.9|33167.9|33066.9|33046.9|0
1677081600000|2023-02-22 16:00:00|33157.9|33137.9|33175.4|33155.4|33195.4|33175.4|33128.4|33108.4|0
1677085200000|2023-02-22 17:00:00|33174.9|33154.9|33215.1|33195.1|33255.6|33235.6|33150.9|33130.9|0
1677088800000|2023-02-22 18:00:00|33215.9|33195.9|33211.9|33191.9|33256.9|33236.9|33189.9|33169.9|0
1677092400000|2023-02-22 19:00:00|33214.4|33194.4|32994.9|32974.9|33252.4|33232.4|32992.9|32972.9|0
1677096000000|2023-02-22 20:00:00|32995.4|32975.4|33063.7|33043.7|33066.7|33046.7|32960.2|32940.2|0
1677099600000|2023-02-22 21:00:00|33060.9|33040.9|33076.3|33056.3|33083.9|33063.9|33051.4|33031.4|0
1677103200000|2023-02-22 22:00:00|33078.1|33058.1|33090.8|33070.8|33091.4|33071.4|33051|33031|0
1677106800000|2023-02-22 23:00:00|33079.9|33059.9|33094.9|33074.9|33099.4|33079.4|33062.9|33042.9|0
1677110400000|2023-02-23 00:00:00|33093.4|33073.4|33110.4|33090.4|33118.4|33098.4|33091.9|33071.9|0
1677114000000|2023-02-23 01:00:00|33106.9|33086.9|33138.9|33118.9|33141.4|33121.4|33100.9|33080.9|0
1677117600000|2023-02-23 02:00:00|33138.4|33118.4|33140.9|33120.9|33145.9|33125.9|33126.4|33106.4|0
1677121200000|2023-02-23 03:00:00|33141.9|33121.9|33142.9|33122.9|33150.4|33130.4|33133.9|33113.9|0
1677124800000|2023-02-23 04:00:00|33143.4|33123.4|33152.9|33132.9|33154.9|33134.9|33136.9|33116.9|0
1677128400000|2023-02-23 05:00:00|33153.4|33133.4|33139.9|33119.9|33154.4|33134.4|33136.9|33116.9|0
1677132000000|2023-02-23 06:00:00|33140.4|33120.4|33128.9|33108.9|33152.4|33132.4|33128.9|33108.9|0
1677135600000|2023-02-23 07:00:00|33129.4|33109.4|33127.9|33107.9|33140.4|33120.4|33111.4|33091.4|0
1677139200000|2023-02-23 08:00:00|33129.4|33109.4|33144.9|33124.9|33186.9|33166.9|33122.9|33102.9|0
1677142800000|2023-02-23 09:00:00|33147.4|33127.4|33139.9|33119.9|33172.4|33152.4|33105.9|33085.9|0
1677146400000|2023-02-23 10:00:00|33140.4|33120.4|33130.9|33110.9|33149.9|33129.9|33106.4|33086.4|0
1677150000000|2023-02-23 11:00:00|33129.9|33109.9|33146.9|33126.9|33153.9|33133.9|33100.9|33080.9|0
1677153600000|2023-02-23 12:00:00|33148.4|33128.4|33146.4|33126.4|33164.4|33144.4|33127.9|33107.9|0
1677157200000|2023-02-23 13:00:00|33147.9|33127.9|33116.9|33096.9|33171.9|33151.9|33083.9|33063.9|0
1677160800000|2023-02-23 14:00:00|33116.4|33096.4|33259.3|33239.3|33270.6|33250.6|33104.4|33084.4|0
1677164400000|2023-02-23 15:00:00|33260.8|33240.8|33065.2|33045.2|33279.3|33259.3|33034.2|33014.2|0
1677168000000|2023-02-23 16:00:00|33064.7|33044.7|32840.7|32820.7|33092.2|33072.2|32835.2|32815.2|0
1677171600000|2023-02-23 17:00:00|32836.7|32816.7|32893.7|32873.7|32895.2|32875.2|32807.7|32787.7|0
1677175200000|2023-02-23 18:00:00|32895.2|32875.2|32948.7|32928.7|32964.7|32944.7|32862.2|32842.2|0
1677178800000|2023-02-23 19:00:00|32947.2|32927.2|33114.2|33094.2|33134.2|33114.2|32928.7|32908.7|0
1677182400000|2023-02-23 20:00:00|33115.7|33095.7|33177.2|33157.2|33217.2|33197.2|33115.7|33095.7|0
1677186000000|2023-02-23 21:00:00|33178.7|33158.7|33134.6|33114.6|33185.2|33165.2|33126.2|33106.2|0
1677189600000|2023-02-23 22:00:00|33136.2|33116.2|33140.2|33120.2|33150.9|33130.9|33136|33116|0
1677193200000|2023-02-23 23:00:00|33140.7|33120.7|33118.7|33098.7|33140.7|33120.7|33116.7|33096.7|0
1677196800000|2023-02-24 00:00:00|33119.2|33099.2|33154.2|33134.2|33160.7|33140.7|33112.2|33092.2|0
1677200400000|2023-02-24 01:00:00|33155.7|33135.7|33140.2|33120.2|33188.2|33168.2|33124.2|33104.2|0
1677204000000|2023-02-24 02:00:00|33139.7|33119.7|33134.7|33114.7|33148.2|33128.2|33122.7|33102.7|0
1677207600000|2023-02-24 03:00:00|33134.2|33114.2|33158.7|33138.7|33164.7|33144.7|33133.2|33113.2|0
1677211200000|2023-02-24 04:00:00|33159.2|33139.2|33138.2|33118.2|33161.7|33141.7|33134.7|33114.7|0
1677214800000|2023-02-24 05:00:00|33137.7|33117.7|33139.7|33119.7|33151.7|33131.7|33133.2|33113.2|0
1677218400000|2023-02-24 06:00:00|33140.2|33120.2|33144.2|33124.2|33153.7|33133.7|33128.7|33108.7|0
1677222000000|2023-02-24 07:00:00|33145.2|33125.2|33104.9|33084.9|33145.2|33125.2|33102.4|33082.4|0
1677225600000|2023-02-24 08:00:00|33104.4|33084.4|33092.9|33072.9|33131.4|33111.4|33091.4|33071.4|0
1677229200000|2023-02-24 09:00:00|33093.9|33073.9|33099.4|33079.4|33125.9|33105.9|33093.4|33073.4|0
1677232800000|2023-02-24 10:00:00|33098.4|33078.4|33072.9|33052.9|33114.9|33094.9|33058.9|33038.9|0
1677236400000|2023-02-24 11:00:00|33070.9|33050.9|32989.4|32969.4|33070.9|33050.9|32980.9|32960.9|0
1677240000000|2023-02-24 12:00:00|32991.9|32971.9|32970.4|32950.4|32994.4|32974.4|32965.9|32945.9|0
1677243600000|2023-02-24 13:00:00|32969.4|32949.4|32794.4|32774.4|32973.9|32953.9|32777.4|32757.4|0
1677247200000|2023-02-24 14:00:00|32789.4|32769.4|32702.4|32682.4|32843.4|32823.4|32680.9|32660.9|0
1677250800000|2023-02-24 15:00:00|32698.9|32678.9|32686.9|32666.9|32782.9|32762.9|32642.4|32622.4|0
1677254400000|2023-02-24 16:00:00|32689.4|32669.4|32811.5|32791.5|32875|32855|32680.4|32660.4|0
1677258000000|2023-02-24 17:00:00|32812.5|32792.5|32723.9|32703.9|32825|32805|32715.9|32695.9|0
1677261600000|2023-02-24 18:00:00|32724.9|32704.9|32795.9|32775.9|32820.4|32800.4|32689.4|32669.4|0
1677265200000|2023-02-24 19:00:00|32796.4|32776.4|32887.6|32867.6|32908.6|32888.6|32765.1|32745.1|0
1677268800000|2023-02-24 20:00:00|32889.6|32869.6|32823.6|32803.6|32920.1|32900.1|32742.6|32722.6|0
1677272400000|2023-02-24 21:00:00|32824.6|32804.6|32801.4|32781.4|32824.6|32804.6|32789|32769|0
1677308400000|2023-02-25 07:00:00|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|0
1677312000000|2023-02-25 08:00:00|32804.3|32784.3|32800|32780|32804.5|32784.5|32800|32780|0
1677315600000|2023-02-25 09:00:00|32798|32778|32797|32777|32798|32778|32797|32777|0
1677319200000|2023-02-25 10:00:00|32796.8|32776.8|32790.8|32770.8|32796.8|32776.8|32790.8|32770.8|0
1677322800000|2023-02-25 11:00:00|32800.8|32780.8|32830.2|32810.2|32852.8|32832.8|32800.8|32780.8|0
1677326400000|2023-02-25 12:00:00|32829.3|32809.3|32829.3|32809.3|32829.3|32809.3|32829.3|32809.3|0
1677330000000|2023-02-25 13:00:00|32830.1|32810.1|32825.2|32805.2|32830.1|32810.1|32825.2|32805.2|0
1677333600000|2023-02-25 14:00:00|32827.2|32807.2|32825.2|32805.2|32828.2|32808.2|32825.2|32805.2|0
1677340800000|2023-02-25 16:00:00|32826.1|32806.1|32826.1|32806.1|32826.1|32806.1|32826.1|32806.1|0
1677348000000|2023-02-25 18:00:00|32822.3|32802.3|32822.3|32802.3|32822.3|32802.3|32822.3|32802.3|0
1677351600000|2023-02-25 19:00:00|32821.8|32801.8|32821.8|32801.8|32821.8|32801.8|32821.8|32801.8|0
1677358800000|2023-02-25 21:00:00|32824.7|32804.7|32824.7|32804.7|32824.7|32804.7|32824.7|32804.7|0
1677362400000|2023-02-25 22:00:00|32824.5|32804.5|32824.5|32804.5|32824.5|32804.5|32824.5|32804.5|0
1677373200000|2023-02-26 01:00:00|32828.7|32808.7|32837|32817|32837|32817|32828.7|32808.7|0
1677376800000|2023-02-26 02:00:00|32839|32819|32839|32819|32839|32819|32839|32819|0
1677391200000|2023-02-26 06:00:00|32841.6|32821.6|32841.6|32821.6|32841.6|32821.6|32841.6|32821.6|0
1677394800000|2023-02-26 07:00:00|32838.6|32818.6|32838.4|32818.4|32840.3|32820.3|32838.4|32818.4|0
1677398400000|2023-02-26 08:00:00|32837.4|32817.4|32837.4|32817.4|32837.4|32817.4|32837.4|32817.4|0
1677402000000|2023-02-26 09:00:00|32835.7|32815.7|32835.7|32815.7|32835.7|32815.7|32835.7|32815.7|0
1677405600000|2023-02-26 10:00:00|32837.7|32817.7|32835.8|32815.8|32837.7|32817.7|32835.8|32815.8|0
1677412800000|2023-02-26 12:00:00|32839.2|32819.2|32838.2|32818.2|32839.2|32819.2|32838.2|32818.2|0
1677423600000|2023-02-26 15:00:00|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|0
1677427200000|2023-02-26 16:00:00|32841|32821|32840|32820|32841|32821|32840|32820|0
1677430800000|2023-02-26 17:00:00|32838.2|32818.2|32837.3|32817.3|32838.2|32818.2|32837.3|32817.3|0
1677438000000|2023-02-26 19:00:00|32837.4|32817.4|32838.9|32818.9|32838.9|32818.9|32837.4|32817.4|0
1677441600000|2023-02-26 20:00:00|32841.1|32821.1|32844.5|32824.5|32844.5|32824.5|32841.1|32821.1|0
1677448800000|2023-02-26 22:00:00|32847.4|32827.4|32825.1|32805.1|32847.4|32827.4|32825.1|32805.1|0
1677452400000|2023-02-26 23:00:00|32802.3|32782.3|32833|32813|32838.5|32818.5|32787|32767|0
1677456000000|2023-02-27 00:00:00|32832.5|32812.5|32817.5|32797.5|32837.5|32817.5|32797.5|32777.5|0
1677459600000|2023-02-27 01:00:00|32818|32798|32863.5|32843.5|32874.5|32854.5|32818|32798|0
1677463200000|2023-02-27 02:00:00|32863|32843|32863|32843|32878|32858|32857|32837|0
1677466800000|2023-02-27 03:00:00|32865|32845|32841|32821|32867|32847|32829.5|32809.5|0
1677470400000|2023-02-27 04:00:00|32842|32822|32834.5|32814.5|32844.5|32824.5|32831|32811|0
1677474000000|2023-02-27 05:00:00|32835.5|32815.5|32800|32780|32839|32819|32794.5|32774.5|0
1677477600000|2023-02-27 06:00:00|32800.5|32780.5|32798.5|32778.5|32811.5|32791.5|32790.5|32770.5|0
1677481200000|2023-02-27 07:00:00|32798|32778|32848|32828|32856|32836|32791|32771|0
1677484800000|2023-02-27 08:00:00|32849.5|32829.5|32910.5|32890.5|32942.5|32922.5|32849.5|32829.5|0
1677488400000|2023-02-27 09:00:00|32914|32894|32947.5|32927.5|32965.5|32945.5|32910|32890|0
1677492000000|2023-02-27 10:00:00|32948|32928|32955.5|32935.5|32977|32957|32944.5|32924.5|0
1677495600000|2023-02-27 11:00:00|32958|32938|32955|32935|32973|32953|32944.5|32924.5|0
1677499200000|2023-02-27 12:00:00|32956|32936|32950|32930|32975|32955|32936.5|32916.5|0
1677502800000|2023-02-27 13:00:00|32949.5|32929.5|33059.5|33039.5|33079.5|33059.5|32949.5|32929.5|0
1677506400000|2023-02-27 14:00:00|33064.5|33044.5|33112.7|33092.7|33114.2|33094.2|33016.5|32996.5|0
1677510000000|2023-02-27 15:00:00|33113.7|33093.7|33005.2|32985.2|33203.2|33183.2|32967.7|32947.7|0
1677513600000|2023-02-27 16:00:00|33004.7|32984.7|32902.3|32882.3|33024.2|33004.2|32865.7|32845.7|0
1677517200000|2023-02-27 17:00:00|32904.8|32884.8|32952.8|32932.8|32957.8|32937.8|32862.8|32842.8|0
1677520800000|2023-02-27 18:00:00|32956.2|32936.2|32987.7|32967.7|33000.2|32980.2|32922.2|32902.2|0
1677524400000|2023-02-27 19:00:00|32988.2|32968.2|32918.1|32898.1|33027.7|33007.7|32904.6|32884.6|0
1677528000000|2023-02-27 20:00:00|32916.6|32896.6|32902|32882|32933.1|32913.1|32826.1|32806.1|0
1677531600000|2023-02-27 21:00:00|32893.9|32873.9|32915.3|32895.3|32920.9|32900.9|32892.9|32872.9|0
1677535200000|2023-02-27 22:00:00|32917.1|32897.1|32919.4|32899.4|32921|32901|32912.3|32892.3|0
1677538800000|2023-02-27 23:00:00|32925.3|32905.3|32919.9|32899.9|32946.9|32926.9|32913.4|32893.4|0
1677542400000|2023-02-28 00:00:00|32920.4|32900.4|32929.9|32909.9|32943.9|32923.9|32919.4|32899.4|0
1677546000000|2023-02-28 01:00:00|32930.4|32910.4|32934.9|32914.9|32950.9|32930.9|32915.9|32895.9|0
1677549600000|2023-02-28 02:00:00|32935.9|32915.9|32935.4|32915.4|32949.4|32929.4|32916.9|32896.9|0
1677553200000|2023-02-28 03:00:00|32936.9|32916.9|32927.4|32907.4|32939.9|32919.9|32925.4|32905.4|0
1677556800000|2023-02-28 04:00:00|32925.9|32905.9|32910.4|32890.4|32927.4|32907.4|32906.4|32886.4|0
1677560400000|2023-02-28 05:00:00|32909.4|32889.4|32890.9|32870.9|32912.9|32892.9|32888.4|32868.4|0
1677564000000|2023-02-28 06:00:00|32891.4|32871.4|32910.9|32890.9|32919.4|32899.4|32889.9|32869.9|0
1677567600000|2023-02-28 07:00:00|32912.9|32892.9|32819.9|32799.9|32912.9|32892.9|32819.9|32799.9|0
1677571200000|2023-02-28 08:00:00|32820.4|32800.4|32835.9|32815.9|32853.4|32833.4|32777.4|32757.4|0
1677574800000|2023-02-28 09:00:00|32836.9|32816.9|32857.9|32837.9|32871.4|32851.4|32819.4|32799.4|0
1677578400000|2023-02-28 10:00:00|32859.4|32839.4|32933.9|32913.9|32936.4|32916.4|32858.4|32838.4|0
1677582000000|2023-02-28 11:00:00|32934.4|32914.4|32961.9|32941.9|32978.9|32958.9|32917.9|32897.9|0
1677585600000|2023-02-28 12:00:00|32962.4|32942.4|32980.4|32960.4|33001.9|32981.9|32952.4|32932.4|0
1677589200000|2023-02-28 13:00:00|32979.9|32959.9|32961.9|32941.9|32993.9|32973.9|32918.4|32898.4|0
1677592800000|2023-02-28 14:00:00|32962.4|32942.4|32753.2|32733.2|32964.4|32944.4|32738|32718|0
1677596400000|2023-02-28 15:00:00|32756.7|32736.7|32745.7|32725.7|32807.7|32787.7|32682.7|32662.7|0
1677600000000|2023-02-28 16:00:00|32751.7|32731.7|32722.4|32702.4|32825.7|32805.7|32712.9|32692.9|0
1677603600000|2023-02-28 17:00:00|32723.9|32703.9|32805.9|32785.9|32829.9|32809.9|32712.4|32692.4|0
1677607200000|2023-02-28 18:00:00|32804.7|32784.7|32799.2|32779.2|32825.2|32805.2|32776.7|32756.7|0
1677610800000|2023-02-28 19:00:00|32800.2|32780.2|32731.1|32711.1|32821.2|32801.2|32723.6|32703.6|0
1677614400000|2023-02-28 20:00:00|32729.6|32709.6|32651.8|32631.8|32736.6|32716.6|32645.1|32625.1|0
1677618000000|2023-02-28 21:00:00|32627.8|32607.8|32628|32608|32643.8|32623.8|32581.3|32561.3|0
1677621600000|2023-02-28 22:00:00|32627.8|32607.8|32624.6|32604.6|32632|32612|32622.8|32602.8|0
1677625200000|2023-02-28 23:00:00|32622.8|32602.8|32586.8|32566.8|32637.3|32617.3|32577.8|32557.8|0
1677628800000|2023-03-01 00:00:00|32587.8|32567.8|32558.3|32538.3|32588.8|32568.8|32549.3|32529.3|0
1677632400000|2023-03-01 01:00:00|32557.8|32537.8|32632.8|32612.8|32634.3|32614.3|32542.3|32522.3|0
1677636000000|2023-03-01 02:00:00|32633.3|32613.3|32657.3|32637.3|32665.8|32645.8|32624.8|32604.8|0
1677639600000|2023-03-01 03:00:00|32657.8|32637.8|32670.8|32650.8|32681.3|32661.3|32650.3|32630.3|0
1677643200000|2023-03-01 04:00:00|32671.3|32651.3|32680.8|32660.8|32682.3|32662.3|32656.8|32636.8|0
1677646800000|2023-03-01 05:00:00|32681.3|32661.3|32678.3|32658.3|32690.8|32670.8|32667.8|32647.8|0
1677650400000|2023-03-01 06:00:00|32679.3|32659.3|32688.8|32668.8|32720.8|32700.8|32679.3|32659.3|0
1677654000000|2023-03-01 07:00:00|32691.3|32671.3|32707.3|32687.3|32719.3|32699.3|32680.8|32660.8|0
1677657600000|2023-03-01 08:00:00|32706.3|32686.3|32720.3|32700.3|32740.8|32720.8|32671.3|32651.3|0
1677661200000|2023-03-01 09:00:00|32717.3|32697.3|32703.8|32683.8|32751.8|32731.8|32682.3|32662.3|0
1677664800000|2023-03-01 10:00:00|32705.3|32685.3|32731.8|32711.8|32733.8|32713.8|32683.8|32663.8|0
1677668400000|2023-03-01 11:00:00|32732.3|32712.3|32722.3|32702.3|32746.8|32726.8|32716.3|32696.3|0
1677672000000|2023-03-01 12:00:00|32720.3|32700.3|32731.3|32711.3|32734.8|32714.8|32701.3|32681.3|0
1677675600000|2023-03-01 13:00:00|32730.8|32710.8|32574.8|32554.8|32732.8|32712.8|32557.8|32537.8|0
1677679200000|2023-03-01 14:00:00|32575.3|32555.3|32678.3|32658.3|32733.3|32713.3|32558.3|32538.3|0
1677682800000|2023-03-01 15:00:00|32715.8|32695.8|32706.8|32686.8|32734.3|32714.3|32563.3|32543.3|0
1677686400000|2023-03-01 16:00:00|32704.3|32684.3|32731.7|32711.7|32761.7|32741.7|32505.3|32485.3|0
1677690000000|2023-03-01 17:00:00|32732.7|32712.7|32702.7|32682.7|32759.2|32739.2|32688.7|32668.7|0
1677693600000|2023-03-01 18:00:00|32703.5|32683.5|32635|32615|32706|32686|32599|32579|0
1677697200000|2023-03-01 19:00:00|32634.5|32614.5|32587.2|32567.2|32643|32623|32562.2|32542.2|0
1677700800000|2023-03-01 20:00:00|32588.2|32568.2|32679|32659|32707|32687|32582.7|32562.7|0
1677704400000|2023-03-01 21:00:00|32680|32660|32835.9|32815.9|32842|32822|32653.5|32633.5|0
1677708000000|2023-03-01 22:00:00|32835.4|32815.4|32810.2|32790.2|32837.7|32817.7|32806|32786|0
1677711600000|2023-03-01 23:00:00|32816.5|32796.5|32825.5|32805.5|32827.5|32807.5|32806.5|32786.5|0
1677715200000|2023-03-02 00:00:00|32827|32807|32809.5|32789.5|32869|32849|32807.5|32787.5|0
1677718800000|2023-03-02 01:00:00|32809|32789|32705.5|32685.5|32809.5|32789.5|32656.5|32636.5|0
1677722400000|2023-03-02 02:00:00|32706|32686|32751.5|32731.5|32752.5|32732.5|32698|32678|0
1677726000000|2023-03-02 03:00:00|32752.5|32732.5|32735.5|32715.5|32765|32745|32721|32701|0
1677729600000|2023-03-02 04:00:00|32736|32716|32737.5|32717.5|32746.5|32726.5|32721.5|32701.5|0
1677733200000|2023-03-02 05:00:00|32739|32719|32699|32679|32741.5|32721.5|32684|32664|0
1677736800000|2023-03-02 06:00:00|32698|32678|32692.5|32672.5|32729|32709|32685|32665|0
1677740400000|2023-03-02 07:00:00|32691.5|32671.5|32653.5|32633.5|32700.5|32680.5|32643.5|32623.5|0
1677744000000|2023-03-02 08:00:00|32656.5|32636.5|32697.5|32677.5|32702.5|32682.5|32617.5|32597.5|0
1677747600000|2023-03-02 09:00:00|32695.5|32675.5|32673.5|32653.5|32725|32705|32663.5|32643.5|0
1677751200000|2023-03-02 10:00:00|32669|32649|32703|32683|32709|32689|32630.5|32610.5|0
1677754800000|2023-03-02 11:00:00|32703.5|32683.5|32748.5|32728.5|32751.5|32731.5|32701.5|32681.5|0
1677758400000|2023-03-02 12:00:00|32749.5|32729.5|32739.5|32719.5|32777|32757|32718.5|32698.5|0
1677762000000|2023-03-02 13:00:00|32743|32723|32733|32713|32772.5|32752.5|32684|32664|0
1677765600000|2023-03-02 14:00:00|32732|32712|32718|32698|32787.5|32767.5|32657|32637|0
1677769200000|2023-03-02 15:00:00|32725.5|32705.5|32818.7|32798.7|32827.7|32807.7|32719.5|32699.5|0
1677772800000|2023-03-02 16:00:00|32821.2|32801.2|32771.5|32751.5|32851.7|32831.7|32747.5|32727.5|0
1677776400000|2023-03-02 17:00:00|32773|32753|32807.5|32787.5|32821.5|32801.5|32718|32698|0
1677780000000|2023-03-02 18:00:00|32806.6|32786.6|32919.1|32899.1|32926.1|32906.1|32761.1|32741.1|0
1677783600000|2023-03-02 19:00:00|32920.1|32900.1|32967.7|32947.7|32994.7|32974.7|32913.6|32893.6|0
1677787200000|2023-03-02 20:00:00|32963.7|32943.7|33016.1|32996.1|33095.7|33075.7|32932.7|32912.7|0
1677790800000|2023-03-02 21:00:00|33018.4|32998.4|32995.6|32975.6|33027.4|33007.4|32985.9|32965.9|0
1677794400000|2023-03-02 22:00:00|32992.6|32972.6|33002.9|32982.9|33006.2|32986.2|32990.5|32970.5|0
1677798000000|2023-03-02 23:00:00|32992.9|32972.9|32969.4|32949.4|32996.9|32976.9|32961.4|32941.4|0
1677801600000|2023-03-03 00:00:00|32969.9|32949.9|32984.9|32964.9|32990.4|32970.4|32954.9|32934.9|0
1677805200000|2023-03-03 01:00:00|32986.4|32966.4|32958.9|32938.9|33009.4|32989.4|32950.4|32930.4|0
1677808800000|2023-03-03 02:00:00|32958.4|32938.4|32963.4|32943.4|32971.9|32951.9|32952.9|32932.9|0
1677812400000|2023-03-03 03:00:00|32963.9|32943.9|32969.9|32949.9|32982.4|32962.4|32958.9|32938.9|0
1677816000000|2023-03-03 04:00:00|32970.4|32950.4|32970.9|32950.9|32977.4|32957.4|32960.9|32940.9|0
1677819600000|2023-03-03 05:00:00|32969.9|32949.9|32981.4|32961.4|32995.9|32975.9|32969.9|32949.9|0
1677823200000|2023-03-03 06:00:00|32980.9|32960.9|32993.4|32973.4|32996.9|32976.9|32973.4|32953.4|0
1677826800000|2023-03-03 07:00:00|32992.9|32972.9|32943.9|32923.9|32992.9|32972.9|32941.4|32921.4|0
1677830400000|2023-03-03 08:00:00|32941.9|32921.9|32995.9|32975.9|33005.9|32985.9|32941.9|32921.9|0
1677834000000|2023-03-03 09:00:00|32994.9|32974.9|33022.9|33002.9|33040.4|33020.4|32990.9|32970.9|0
1677837600000|2023-03-03 10:00:00|33023.9|33003.9|33053.4|33033.4|33057.9|33037.9|33021.9|33001.9|0
1677841200000|2023-03-03 11:00:00|33052.9|33032.9|33074.4|33054.4|33082.9|33062.9|33052.4|33032.4|0
1677844800000|2023-03-03 12:00:00|33073.4|33053.4|33072.9|33052.9|33107.4|33087.4|33059.9|33039.9|0
1677848400000|2023-03-03 13:00:00|33071.4|33051.4|33130.4|33110.4|33135.4|33115.4|33063.9|33043.9|0
1677852000000|2023-03-03 14:00:00|33128.9|33108.9|33135.4|33115.4|33166.4|33146.4|33046.4|33026.4|0
1677855600000|2023-03-03 15:00:00|33144.9|33124.9|33128.9|33108.9|33170.9|33150.9|33008.9|32988.9|0
1677859200000|2023-03-03 16:00:00|33130.4|33110.4|33259.5|33239.5|33274.5|33254.5|33125.4|33105.4|0
1677862800000|2023-03-03 17:00:00|33260|33240|33296.5|33276.5|33299.5|33279.5|33231.5|33211.5|0
1677866400000|2023-03-03 18:00:00|33297.5|33277.5|33295.9|33275.9|33324.4|33304.4|33279.4|33259.4|0
1677870000000|2023-03-03 19:00:00|33297.4|33277.4|33365|33345|33366.5|33346.5|33274.4|33254.4|0
1677873600000|2023-03-03 20:00:00|33366.5|33346.5|33403.4|33383.4|33418|33398|33351.9|33331.9|0
1677877200000|2023-03-03 21:00:00|33400.4|33380.4|33409.8|33389.8|33419.9|33399.9|33375.4|33355.4|0
1677916800000|2023-03-04 08:00:00|33412.8|33392.8|33408.3|33388.3|33413.2|33393.2|33408.3|33388.3|0
1677920400000|2023-03-04 09:00:00|33407.5|33387.5|33407.5|33387.5|33407.5|33387.5|33407.5|33387.5|0
1677931200000|2023-03-04 12:00:00|33406.4|33386.4|33406.4|33386.4|33406.4|33386.4|33406.4|33386.4|0
1677934800000|2023-03-04 13:00:00|33406.2|33386.2|33406.2|33386.2|33406.2|33386.2|33406.2|33386.2|0
1677938400000|2023-03-04 14:00:00|33405.3|33385.3|33404.5|33384.5|33405.3|33385.3|33404.5|33384.5|0
1677942000000|2023-03-04 15:00:00|33403.7|33383.7|33403.7|33383.7|33403.7|33383.7|33403.7|33383.7|0
1675616400000|2023-02-05 17:00:00|33866.1|33846.1|33866.1|33846.1|33866.1|33846.1|33866.1|33846.1|0
1675620000000|2023-02-05 18:00:00|33866.3|33846.3|33867.3|33847.3|33867.3|33847.3|33866.3|33846.3|0
1675623600000|2023-02-05 19:00:00|33867.1|33847.1|33863.8|33843.8|33867.1|33847.1|33861.9|33841.9|0
1675627200000|2023-02-05 20:00:00|33862.8|33842.8|33861.2|33841.2|33863.3|33843.3|33860|33840|0
1675630800000|2023-02-05 21:00:00|33862|33842|33862|33842|33862|33842|33862|33842|0
1675634400000|2023-02-05 22:00:00|33863|33843|33864.5|33844.5|33864.5|33844.5|33863|33843|0
1675638000000|2023-02-05 23:00:00|33928.1|33908.1|33889.4|33869.4|33928.1|33908.1|33824.9|33804.9|0
1675641600000|2023-02-06 00:00:00|33888.4|33868.4|33860.4|33840.4|33891.4|33871.4|33846.4|33826.4|0
1675645200000|2023-02-06 01:00:00|33861.4|33841.4|33867.4|33847.4|33887.4|33867.4|33835.4|33815.4|0
1675648800000|2023-02-06 02:00:00|33866.9|33846.9|33850.4|33830.4|33876.4|33856.4|33845.4|33825.4|0
1675652400000|2023-02-06 03:00:00|33850.9|33830.9|33843.9|33823.9|33857.9|33837.9|33838.4|33818.4|0
1675656000000|2023-02-06 04:00:00|33843.4|33823.4|33846.4|33826.4|33854.4|33834.4|33831.9|33811.9|0
1675659600000|2023-02-06 05:00:00|33846.9|33826.9|33840.9|33820.9|33848.4|33828.4|33817.4|33797.4|0
1675663200000|2023-02-06 06:00:00|33841.4|33821.4|33810.9|33790.9|33850.4|33830.4|33805.9|33785.9|0
1675666800000|2023-02-06 07:00:00|33811.4|33791.4|33824.4|33804.4|33829.4|33809.4|33797.4|33777.4|0
1675670400000|2023-02-06 08:00:00|33827.4|33807.4|33784.9|33764.9|33831.4|33811.4|33766.4|33746.4|0
1675674000000|2023-02-06 09:00:00|33784.4|33764.4|33705.9|33685.9|33785.4|33765.4|33698.9|33678.9|0
1675677600000|2023-02-06 10:00:00|33706.4|33686.4|33691.4|33671.4|33716.4|33696.4|33648.9|33628.9|0
1675681200000|2023-02-06 11:00:00|33692.4|33672.4|33728.4|33708.4|33731.4|33711.4|33654.9|33634.9|0
1675684800000|2023-02-06 12:00:00|33730.4|33710.4|33772.4|33752.4|33784.4|33764.4|33718.4|33698.4|0
1675688400000|2023-02-06 13:00:00|33773.4|33753.4|33745.4|33725.4|33776.9|33756.9|33716.4|33696.4|0
1675692000000|2023-02-06 14:00:00|33742.4|33722.4|33792.4|33772.4|33867.9|33847.9|33737.4|33717.4|0
1675695600000|2023-02-06 15:00:00|33779.4|33759.4|33829.9|33809.9|33844.9|33824.9|33682.9|33662.9|0
1675699200000|2023-02-06 16:00:00|33830.4|33810.4|33818.5|33798.5|33892.4|33872.4|33812|33792|0
1675702800000|2023-02-06 17:00:00|33817|33797|33864.5|33844.5|33885.5|33865.5|33805.5|33785.5|0
1675706400000|2023-02-06 18:00:00|33863.9|33843.9|33891.9|33871.9|33927.4|33907.4|33829.9|33809.9|0
1675710000000|2023-02-06 19:00:00|33890.9|33870.9|33901.5|33881.5|33978.9|33958.9|33857.5|33837.5|0
1675713600000|2023-02-06 20:00:00|33900|33880|33893.4|33873.4|33911.9|33891.9|33809.5|33789.5|0
1675717200000|2023-02-06 21:00:00|33891.4|33871.4|33880.3|33860.3|33903.4|33883.4|33871.4|33851.4|0
1675720800000|2023-02-06 22:00:00|33882.8|33862.8|33886.4|33866.4|33889.8|33869.8|33876.5|33856.5|0
1675724400000|2023-02-06 23:00:00|33892.4|33872.4|33934.4|33914.4|33934.4|33914.4|33883.9|33863.9|0
1675728000000|2023-02-07 00:00:00|33937.9|33917.9|33955.9|33935.9|33956.4|33936.4|33922.9|33902.9|0
1675731600000|2023-02-07 01:00:00|33956.4|33936.4|33961.4|33941.4|33967.4|33947.4|33937.9|33917.9|0
1675735200000|2023-02-07 02:00:00|33963.4|33943.4|33957.4|33937.4|33963.4|33943.4|33936.4|33916.4|0
1675738800000|2023-02-07 03:00:00|33957.9|33937.9|33930.4|33910.4|33961.4|33941.4|33926.9|33906.9|0
1675742400000|2023-02-07 04:00:00|33931.4|33911.4|33902.9|33882.9|33939.9|33919.9|33899.4|33879.4|0
1675746000000|2023-02-07 05:00:00|33904.9|33884.9|33919.4|33899.4|33926.4|33906.4|33902.4|33882.4|0
1675749600000|2023-02-07 06:00:00|33918.4|33898.4|33908.4|33888.4|33937.4|33917.4|33902.9|33882.9|0
1675753200000|2023-02-07 07:00:00|33907.4|33887.4|33893.9|33873.9|33916.4|33896.4|33888.4|33868.4|0
1675756800000|2023-02-07 08:00:00|33895.9|33875.9|33869.9|33849.9|33913.4|33893.4|33809.4|33789.4|0
1675760400000|2023-02-07 09:00:00|33868.9|33848.9|33917.4|33897.4|33927.4|33907.4|33867.9|33847.9|0
1675764000000|2023-02-07 10:00:00|33916.4|33896.4|33877.4|33857.4|33929.4|33909.4|33875.4|33855.4|0
1675767600000|2023-02-07 11:00:00|33875.9|33855.9|33866.9|33846.9|33903.9|33883.9|33856.4|33836.4|0
1675771200000|2023-02-07 12:00:00|33865.4|33845.4|33859.4|33839.4|33889.4|33869.4|33837.9|33817.9|0
1675774800000|2023-02-07 13:00:00|33858.9|33838.9|33800.9|33780.9|33864.4|33844.4|33778.9|33758.9|0
1675778400000|2023-02-07 14:00:00|33800.4|33780.4|33799.7|33779.7|33820.7|33800.7|33698.4|33678.4|0
1675782000000|2023-02-07 15:00:00|33797.7|33777.7|33747.7|33727.7|33828.2|33808.2|33742.7|33722.7|0
1675785600000|2023-02-07 16:00:00|33749.7|33729.7|33840.2|33820.2|33870.7|33850.7|33739.2|33719.2|0
1675789200000|2023-02-07 17:00:00|33838.7|33818.7|34123.7|34103.7|34187.2|34167.2|33792.7|33772.7|0
1675792800000|2023-02-07 18:00:00|34128.2|34108.2|33712.7|33692.7|34179.2|34159.2|33644.7|33624.7|0
1675796400000|2023-02-07 19:00:00|33709.7|33689.7|34057.7|34037.7|34068.7|34048.7|33709.7|33689.7|0
1675800000000|2023-02-07 20:00:00|34065.2|34045.2|34182.2|34162.2|34260.2|34240.2|34003.2|33983.2|0
1675803600000|2023-02-07 21:00:00|34180.7|34160.7|34123.2|34103.2|34182.7|34162.7|34113.2|34093.2|0
1675807200000|2023-02-07 22:00:00|34121.5|34101.5|34126.5|34106.5|34132.3|34112.3|34117.3|34097.3|0
1675810800000|2023-02-07 23:00:00|34126.7|34106.7|34135.2|34115.2|34154.2|34134.2|34122.7|34102.7|0
1675814400000|2023-02-08 00:00:00|34135.7|34115.7|34149.2|34129.2|34150.2|34130.2|34119.2|34099.2|0
1675818000000|2023-02-08 01:00:00|34149.7|34129.7|34143.2|34123.2|34160.2|34140.2|34128.2|34108.2|0
1675821600000|2023-02-08 02:00:00|34143.7|34123.7|34161.2|34141.2|34162.2|34142.2|34141.7|34121.7|0
1675825200000|2023-02-08 03:00:00|34161.7|34141.7|34175.2|34155.2|34188.2|34168.2|34161.2|34141.2|0
1675828800000|2023-02-08 04:00:00|34174.7|34154.7|34169.2|34149.2|34182.2|34162.2|34164.2|34144.2|0
1675832400000|2023-02-08 05:00:00|34168.7|34148.7|34186.7|34166.7|34191.2|34171.2|34158.7|34138.7|0
1675836000000|2023-02-08 06:00:00|34185.7|34165.7|34156.7|34136.7|34192.2|34172.2|34154.2|34134.2|0
1675839600000|2023-02-08 07:00:00|34156.2|34136.2|34144.7|34124.7|34161.2|34141.2|34112.7|34092.7|0
1675843200000|2023-02-08 08:00:00|34141.2|34121.2|34113.2|34093.2|34167.2|34147.2|34061.7|34041.7|0
1675846800000|2023-02-08 09:00:00|34111.2|34091.2|34129.7|34109.7|34147.7|34127.7|34099.2|34079.2|0
1675850400000|2023-02-08 10:00:00|34130.2|34110.2|34128.2|34108.2|34134.7|34114.7|34096.2|34076.2|0
1675854000000|2023-02-08 11:00:00|34127.7|34107.7|34082.2|34062.2|34132.2|34112.2|34059.7|34039.7|0
1675857600000|2023-02-08 12:00:00|34084.7|34064.7|34055.2|34035.2|34109.2|34089.2|34045.2|34025.2|0
1675861200000|2023-02-08 13:00:00|34054.2|34034.2|34069.2|34049.2|34078.7|34058.7|34028.7|34008.7|0
1675864800000|2023-02-08 14:00:00|34066.2|34046.2|34159.2|34139.2|34166.7|34146.7|34019.7|33999.7|0
1675868400000|2023-02-08 15:00:00|34158.2|34138.2|34097.6|34077.6|34164.7|34144.7|34036.6|34016.6|0
1675872000000|2023-02-08 16:00:00|34088.6|34068.6|34002.1|33982.1|34098.6|34078.6|33924.6|33904.6|0
1675875600000|2023-02-08 17:00:00|33999.6|33979.6|34058.6|34038.6|34063.1|34043.1|33954.6|33934.6|0
1675879200000|2023-02-08 18:00:00|34060.8|34040.8|34045.8|34025.8|34125.8|34105.8|34019.8|33999.8|0
1675882800000|2023-02-08 19:00:00|34047.3|34027.3|34001.1|33981.1|34076.8|34056.8|33938.6|33918.6|0
1675886400000|2023-02-08 20:00:00|33998.6|33978.6|33969.5|33949.5|34006.6|33986.6|33905.1|33885.1|0
1675890000000|2023-02-08 21:00:00|33954.1|33934.1|34015.5|33995.5|34023.6|34003.6|33938.1|33918.1|0
1675893600000|2023-02-08 22:00:00|34015.4|33995.4|33998.4|33978.4|34016.1|33996.1|33997.4|33977.4|0
1675897200000|2023-02-08 23:00:00|34001.1|33981.1|34002.1|33982.1|34013.6|33993.6|33968.1|33948.1|0
1675900800000|2023-02-09 00:00:00|34002.6|33982.6|34026.1|34006.1|34029.6|34009.6|34002.6|33982.6|0
1675904400000|2023-02-09 01:00:00|34027.6|34007.6|34038.6|34018.6|34050.1|34030.1|34019.1|33999.1|0
1675908000000|2023-02-09 02:00:00|34038.1|34018.1|34048.1|34028.1|34052.1|34032.1|34029.6|34009.6|0
1675911600000|2023-02-09 03:00:00|34048.6|34028.6|34049.6|34029.6|34059.1|34039.1|34036.1|34016.1|0
1675915200000|2023-02-09 04:00:00|34049.1|34029.1|34051.6|34031.6|34057.6|34037.6|34045.1|34025.1|0
1675918800000|2023-02-09 05:00:00|34051.1|34031.1|34070.1|34050.1|34088.6|34068.6|34038.1|34018.1|0
1675922400000|2023-02-09 06:00:00|34066.6|34046.6|34083.1|34063.1|34091.1|34071.1|34054.1|34034.1|0
1675926000000|2023-02-09 07:00:00|34084.6|34064.6|34087.1|34067.1|34100.1|34080.1|34072.1|34052.1|0
1675929600000|2023-02-09 08:00:00|34084.6|34064.6|34179.1|34159.1|34208.1|34188.1|34084.6|34064.6|0
1675933200000|2023-02-09 09:00:00|34177.6|34157.6|34222.6|34202.6|34224.1|34204.1|34160.1|34140.1|0
1675936800000|2023-02-09 10:00:00|34223.1|34203.1|34233.6|34213.6|34235.1|34215.1|34190.6|34170.6|0
1675940400000|2023-02-09 11:00:00|34233.1|34213.1|34178.6|34158.6|34235.1|34215.1|34164.6|34144.6|0
1675944000000|2023-02-09 12:00:00|34178.1|34158.1|34148.6|34128.6|34183.1|34163.1|34146.6|34126.6|0
1675947600000|2023-02-09 13:00:00|34151.1|34131.1|34198.6|34178.6|34204.1|34184.1|34147.1|34127.1|0
1675951200000|2023-02-09 14:00:00|34199.6|34179.6|34168.1|34148.1|34257.6|34237.6|34146.6|34126.6|0
1675954800000|2023-02-09 15:00:00|34179.1|34159.1|34177.3|34157.3|34231.1|34211.1|34120.3|34100.3|0
1675958400000|2023-02-09 16:00:00|34175.8|34155.8|34030.4|34010.4|34175.8|34155.8|34006.4|33986.4|0
1675962000000|2023-02-09 17:00:00|34031.9|34011.9|33909.9|33889.9|34076.4|34056.4|33860.9|33840.9|0
1675965600000|2023-02-09 18:00:00|33905.9|33885.9|33863.4|33843.4|33924.4|33904.4|33829.9|33809.9|0
1675969200000|2023-02-09 19:00:00|33859.9|33839.9|33783|33763|33882.9|33862.9|33769.5|33749.5|0
1675972800000|2023-02-09 20:00:00|33784|33764|33724.6|33704.6|33790.1|33770.1|33616.5|33596.5|0
1675976400000|2023-02-09 21:00:00|33721.1|33701.1|33735.5|33715.5|33750.1|33730.1|33693.6|33673.6|0
1675980000000|2023-02-09 22:00:00|33735.2|33715.2|33732.9|33712.9|33739.8|33719.8|33728.1|33708.1|0
1675983600000|2023-02-09 23:00:00|33741.6|33721.6|33714.1|33694.1|33743.6|33723.6|33700.1|33680.1|0
1675987200000|2023-02-10 00:00:00|33715.1|33695.1|33708.6|33688.6|33717.6|33697.6|33677.1|33657.1|0
1675990800000|2023-02-10 01:00:00|33709.6|33689.6|33724.6|33704.6|33732.6|33712.6|33702.6|33682.6|0
1675994400000|2023-02-10 02:00:00|33727.1|33707.1|33690.1|33670.1|33727.6|33707.6|33690.1|33670.1|0
1675998000000|2023-02-10 03:00:00|33688.1|33668.1|33678.1|33658.1|33688.1|33668.1|33660.1|33640.1|0
1676001600000|2023-02-10 04:00:00|33676.6|33656.6|33672.1|33652.1|33682.1|33662.1|33655.6|33635.6|0
1676005200000|2023-02-10 05:00:00|33672.6|33652.6|33689.6|33669.6|33693.6|33673.6|33663.6|33643.6|0
1676008800000|2023-02-10 06:00:00|33691.6|33671.6|33702.1|33682.1|33709.6|33689.6|33684.6|33664.6|0
1676012400000|2023-02-10 07:00:00|33700.1|33680.1|33715.6|33695.6|33720.1|33700.1|33675.1|33655.1|0
1676016000000|2023-02-10 08:00:00|33718.1|33698.1|33745.6|33725.6|33765.1|33745.1|33700.6|33680.6|0
1676019600000|2023-02-10 09:00:00|33744.6|33724.6|33666.6|33646.6|33760.6|33740.6|33661.6|33641.6|0
1676023200000|2023-02-10 10:00:00|33668.6|33648.6|33650.1|33630.1|33690.1|33670.1|33623.6|33603.6|0
1676026800000|2023-02-10 11:00:00|33647.1|33627.1|33569.1|33549.1|33650.1|33630.1|33560.6|33540.6|0
1676030400000|2023-02-10 12:00:00|33569.6|33549.6|33539.6|33519.6|33599.6|33579.6|33527.6|33507.6|0
1676034000000|2023-02-10 13:00:00|33540.1|33520.1|33607.1|33587.1|33630.6|33610.6|33529.1|33509.1|0
1676037600000|2023-02-10 14:00:00|33606.6|33586.6|33683.6|33663.6|33738.6|33718.6|33602.6|33582.6|0
1676041200000|2023-02-10 15:00:00|33688.1|33668.1|33741|33721|33833.6|33813.6|33597.1|33577.1|0
1676044800000|2023-02-10 16:00:00|33732|33712|33772.6|33752.6|33836|33816|33728|33708|0
1676048400000|2023-02-10 17:00:00|33768.1|33748.1|33818.1|33798.1|33820.6|33800.6|33707.6|33687.6|0
1676052000000|2023-02-10 18:00:00|33819.1|33799.1|33801.6|33781.6|33900.1|33880.1|33797.6|33777.6|0
1676055600000|2023-02-10 19:00:00|33801.1|33781.1|33851.2|33831.2|33858.2|33838.2|33770.2|33750.2|0
1676059200000|2023-02-10 20:00:00|33852.2|33832.2|33879.4|33859.4|33906.9|33886.9|33790.7|33770.7|0
1676062800000|2023-02-10 21:00:00|33877.4|33857.4|33881|33861|33889.4|33869.4|33868.9|33848.9|0
1676102400000|2023-02-11 08:00:00|33880.8|33860.8|33877|33857|33884.8|33864.8|33877|33857|0
1676106000000|2023-02-11 09:00:00|33874.5|33854.5|33874.1|33854.1|33874.5|33854.5|33874.1|33854.1|0
1676109600000|2023-02-11 10:00:00|33870.1|33850.1|33869.5|33849.5|33874.1|33854.1|33869.5|33849.5|0
1676113200000|2023-02-11 11:00:00|33867.5|33847.5|33865.9|33845.9|33869.5|33849.5|33865.9|33845.9|0
1676116800000|2023-02-11 12:00:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676120400000|2023-02-11 13:00:00|33874.7|33854.7|33874.7|33854.7|33874.7|33854.7|33874.7|33854.7|0
1676127600000|2023-02-11 15:00:00|33875.7|33855.7|33876.5|33856.5|33876.5|33856.5|33874.7|33854.7|0
1676134800000|2023-02-11 17:00:00|33874|33854|33874|33854|33874|33854|33874|33854|0
1676138400000|2023-02-11 18:00:00|33875.7|33855.7|33875.7|33855.7|33875.7|33855.7|33875.7|33855.7|0
1676142000000|2023-02-11 19:00:00|33876.3|33856.3|33875.7|33855.7|33876.3|33856.3|33875.7|33855.7|0
1676145600000|2023-02-11 20:00:00|33876.1|33856.1|33876.1|33856.1|33876.1|33856.1|33876.1|33856.1|0
1676152800000|2023-02-11 22:00:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676160000000|2023-02-12 00:00:00|33873.3|33853.3|33873.3|33853.3|33873.3|33853.3|33873.3|33853.3|0
1676178000000|2023-02-12 05:00:00|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|33874.1|33854.1|0
1676188800000|2023-02-12 08:00:00|33872.5|33852.5|33872.5|33852.5|33872.5|33852.5|33872.5|33852.5|0
1676196000000|2023-02-12 10:00:00|33872.7|33852.7|33872.7|33852.7|33872.7|33852.7|33872.7|33852.7|0
1676203200000|2023-02-12 12:00:00|33871.8|33851.8|33872.7|33852.7|33872.7|33852.7|33871.8|33851.8|0
1676221200000|2023-02-12 17:00:00|33882.4|33862.4|33883.3|33863.3|33883.3|33863.3|33882.4|33862.4|0
1676224800000|2023-02-12 18:00:00|33873.6|33853.6|33877.5|33857.5|33877.5|33857.5|33867.8|33847.8|0
1676228400000|2023-02-12 19:00:00|33885.3|33865.3|33885.3|33865.3|33885.3|33865.3|33885.3|33865.3|0
1676232000000|2023-02-12 20:00:00|33884.3|33864.3|33883.5|33863.5|33884.3|33864.3|33883.5|33863.5|0
1676235600000|2023-02-12 21:00:00|33888.5|33868.5|33885.8|33865.8|33889.6|33869.6|33885.3|33865.3|0
1676242800000|2023-02-12 23:00:00|33879.1|33859.1|33812.9|33792.9|33900.9|33880.9|33802.9|33782.9|0
1676246400000|2023-02-13 00:00:00|33816.4|33796.4|33811.4|33791.4|33820.4|33800.4|33785.4|33765.4|0
1676250000000|2023-02-13 01:00:00|33810.4|33790.4|33777.4|33757.4|33812.4|33792.4|33742.9|33722.9|0
1676253600000|2023-02-13 02:00:00|33776.9|33756.9|33791.4|33771.4|33797.4|33777.4|33769.9|33749.9|0
1676257200000|2023-02-13 03:00:00|33794.4|33774.4|33761.4|33741.4|33817.9|33797.9|33758.4|33738.4|0
1676260800000|2023-02-13 04:00:00|33760.9|33740.9|33769.4|33749.4|33772.9|33752.9|33756.4|33736.4|0
1676264400000|2023-02-13 05:00:00|33768.9|33748.9|33790.4|33770.4|33798.4|33778.4|33764.9|33744.9|0
1676268000000|2023-02-13 06:00:00|33789.4|33769.4|33806.4|33786.4|33809.9|33789.9|33789.4|33769.4|0
1676271600000|2023-02-13 07:00:00|33803.9|33783.9|33830.4|33810.4|33838.9|33818.9|33797.4|33777.4|0
1676275200000|2023-02-13 08:00:00|33832.4|33812.4|33856.4|33836.4|33872.4|33852.4|33819.4|33799.4|0
1676278800000|2023-02-13 09:00:00|33859.4|33839.4|33852.9|33832.9|33891.9|33871.9|33833.4|33813.4|0
1676282400000|2023-02-13 10:00:00|33850.4|33830.4|33840.9|33820.9|33863.9|33843.9|33817.9|33797.9|0
1676286000000|2023-02-13 11:00:00|33844.4|33824.4|33860.4|33840.4|33869.9|33849.9|33838.4|33818.4|0
1676289600000|2023-02-13 12:00:00|33862.4|33842.4|33925.4|33905.4|33938.9|33918.9|33856.9|33836.9|0
1676293200000|2023-02-13 13:00:00|33925.9|33905.9|33855.4|33835.4|33940.4|33920.4|33849.4|33829.4|0
1676296800000|2023-02-13 14:00:00|33854.9|33834.9|34040.4|34020.4|34040.9|34020.9|33851.4|33831.4|0
1676300400000|2023-02-13 15:00:00|34048.9|34028.9|34157.5|34137.5|34183|34163|34044.4|34024.4|0
1676304000000|2023-02-13 16:00:00|34159.5|34139.5|34174.5|34154.5|34224.5|34204.5|34128.5|34108.5|0
1676307600000|2023-02-13 17:00:00|34173.5|34153.5|34193.5|34173.5|34220.5|34200.5|34162.5|34142.5|0
1676311200000|2023-02-13 18:00:00|34195|34175|34246.5|34226.5|34247|34227|34164.5|34144.5|0
1676314800000|2023-02-13 19:00:00|34247.5|34227.5|34180.5|34160.5|34256|34236|34136|34116|0
1676318400000|2023-02-13 20:00:00|34182|34162|34262.5|34242.5|34262.5|34242.5|34137.5|34117.5|0
1676322000000|2023-02-13 21:00:00|34265|34245|34246.5|34226.5|34265|34245|34240.6|34220.6|0
1676325600000|2023-02-13 22:00:00|34247|34227|34247.5|34227.5|34253.4|34233.4|34245|34225|0
1676329200000|2023-02-13 23:00:00|34250.1|34230.1|34244.1|34224.1|34252.6|34232.6|34238.6|34218.6|0
1676332800000|2023-02-14 00:00:00|34245.1|34225.1|34231.1|34211.1|34245.1|34225.1|34213.6|34193.6|0
1676336400000|2023-02-14 01:00:00|34231.6|34211.6|34217.1|34197.1|34239.1|34219.1|34204.6|34184.6|0
1676340000000|2023-02-14 02:00:00|34216.6|34196.6|34210.1|34190.1|34224.6|34204.6|34201.6|34181.6|0
1676343600000|2023-02-14 03:00:00|34209.6|34189.6|34218.1|34198.1|34221.6|34201.6|34201.1|34181.1|0
1676347200000|2023-02-14 04:00:00|34218.6|34198.6|34217.6|34197.6|34226.6|34206.6|34211.6|34191.6|0
1676350800000|2023-02-14 05:00:00|34216.6|34196.6|34217.6|34197.6|34222.1|34202.1|34209.1|34189.1|0
1676354400000|2023-02-14 06:00:00|34218.1|34198.1|34219.6|34199.6|34232.1|34212.1|34213.6|34193.6|0
1676358000000|2023-02-14 07:00:00|34218.6|34198.6|34222.1|34202.1|34235.6|34215.6|34208.1|34188.1|0
1676361600000|2023-02-14 08:00:00|34229.1|34209.1|34236.1|34216.1|34245.6|34225.6|34190.1|34170.1|0
1676365200000|2023-02-14 09:00:00|34235.6|34215.6|34268.1|34248.1|34300.1|34280.1|34228.1|34208.1|0
1676368800000|2023-02-14 10:00:00|34269.1|34249.1|34283.1|34263.1|34288.1|34268.1|34251.6|34231.6|0
1676372400000|2023-02-14 11:00:00|34282.1|34262.1|34282.6|34262.6|34306.6|34286.6|34272.1|34252.1|0
1676376000000|2023-02-14 12:00:00|34283.1|34263.1|34323.1|34303.1|34324.1|34304.1|34266.1|34246.1|0
1676379600000|2023-02-14 13:00:00|34321.1|34301.1|34251.6|34231.6|34511.1|34491.1|34143.6|34123.6|0
1676383200000|2023-02-14 14:00:00|34254.1|34234.1|34228.1|34208.1|34298.6|34278.6|34009.1|33989.1|0
1676386800000|2023-02-14 15:00:00|34228.6|34208.6|33987.5|33967.5|34347.6|34327.6|33943|33923|0
1676390400000|2023-02-14 16:00:00|33988|33968|33907|33887|34091|34071|33831|33811|0
1676394000000|2023-02-14 17:00:00|33905.5|33885.5|34027.5|34007.5|34047|34027|33898.5|33878.5|0
1676397600000|2023-02-14 18:00:00|34027.8|34007.8|34139.8|34119.8|34197.3|34177.3|34020.3|34000.3|0
1676401200000|2023-02-14 19:00:00|34144.8|34124.8|34174.8|34154.8|34212.8|34192.8|34060.8|34040.8|0
1676404800000|2023-02-14 20:00:00|34179.3|34159.3|34108.3|34088.3|34197.3|34177.3|34091.8|34071.8|0
1676408400000|2023-02-14 21:00:00|34095.2|34075.2|34057.2|34037.2|34096.7|34076.7|34039.7|34019.7|0
1676412000000|2023-02-14 22:00:00|34057.4|34037.4|34057.7|34037.7|34060|34040|34054.8|34034.8|0
1676415600000|2023-02-14 23:00:00|34046.2|34026.2|34038.2|34018.2|34061.2|34041.2|34022.2|34002.2|0
1676419200000|2023-02-15 00:00:00|34035.7|34015.7|34013.7|33993.7|34037.2|34017.2|34007.2|33987.2|0
1676422800000|2023-02-15 01:00:00|34013.2|33993.2|34007.2|33987.2|34033.7|34013.7|34005.7|33985.7|0
1676426400000|2023-02-15 02:00:00|34006.7|33986.7|33972.2|33952.2|34009.2|33989.2|33965.2|33945.2|0
1676430000000|2023-02-15 03:00:00|33971.2|33951.2|33982.2|33962.2|33990.2|33970.2|33956.7|33936.7|0
1676433600000|2023-02-15 04:00:00|33981.7|33961.7|33980.2|33960.2|33988.2|33968.2|33972.7|33952.7|0
1676437200000|2023-02-15 05:00:00|33980.7|33960.7|33976.2|33956.2|33993.2|33973.2|33958.7|33938.7|0
1676440800000|2023-02-15 06:00:00|33976.7|33956.7|33960.2|33940.2|33979.2|33959.2|33941.2|33921.2|0
1676444400000|2023-02-15 07:00:00|33956.2|33936.2|33959.9|33939.9|33994.9|33974.9|33944.9|33924.9|0
1676448000000|2023-02-15 08:00:00|33962.9|33942.9|33999.4|33979.4|34021.4|34001.4|33929.4|33909.4|0
1676451600000|2023-02-15 09:00:00|33998.9|33978.9|34026.9|34006.9|34043.4|34023.4|33997.9|33977.9|0
1676455200000|2023-02-15 10:00:00|34025.9|34005.9|34024.9|34004.9|34034.9|34014.9|33996.9|33976.9|0
1676458800000|2023-02-15 11:00:00|34027.4|34007.4|34014.9|33994.9|34031.4|34011.4|33997.9|33977.9|0
1676462400000|2023-02-15 12:00:00|34016.9|33996.9|34019.9|33999.9|34076.9|34056.9|34007.9|33987.9|0
1676466000000|2023-02-15 13:00:00|34019.4|33999.4|33965.9|33945.9|34027.9|34007.9|33900.4|33880.4|0
1676469600000|2023-02-15 14:00:00|33964.4|33944.4|33895|33875|33986.9|33966.9|33858|33838|0
1676473200000|2023-02-15 15:00:00|33878.5|33858.5|33937.4|33917.4|33995.4|33975.4|33838.8|33818.8|0
1676476800000|2023-02-15 16:00:00|33935.4|33915.4|34003.6|33983.6|34052.6|34032.6|33932.9|33912.9|0
1676480400000|2023-02-15 17:00:00|34007.1|33987.1|33942.6|33922.6|34013.1|33993.1|33897.6|33877.6|0
1676484000000|2023-02-15 18:00:00|33946.2|33926.2|34081.2|34061.2|34081.2|34061.2|33927.7|33907.7|0
1676487600000|2023-02-15 19:00:00|34080.2|34060.2|34014.2|33994.2|34106.2|34086.2|34008.2|33988.2|0
1676491200000|2023-02-15 20:00:00|34016.2|33996.2|34140.5|34120.5|34140.5|34120.5|34016.2|33996.2|0
1676494800000|2023-02-15 21:00:00|34128.6|34108.6|34120.1|34100.1|34144.1|34124.1|34115.6|34095.6|0
1676498400000|2023-02-15 22:00:00|34119.9|34099.9|34116|34096|34122|34102|34103|34083|0
1676502000000|2023-02-15 23:00:00|34119.1|34099.1|34109.6|34089.6|34119.6|34099.6|34095.6|34075.6|0
1676505600000|2023-02-16 00:00:00|34110.6|34090.6|34132.6|34112.6|34141.1|34121.1|34107.1|34087.1|0
1676509200000|2023-02-16 01:00:00|34131.1|34111.1|34148.6|34128.6|34162.1|34142.1|34122.6|34102.6|0
1676512800000|2023-02-16 02:00:00|34149.1|34129.1|34159.1|34139.1|34169.1|34149.1|34144.1|34124.1|0
1676516400000|2023-02-16 03:00:00|34160.6|34140.6|34143.1|34123.1|34163.1|34143.1|34135.6|34115.6|0
1676520000000|2023-02-16 04:00:00|34144.1|34124.1|34146.1|34126.1|34153.1|34133.1|34140.6|34120.6|0
1676523600000|2023-02-16 05:00:00|34145.6|34125.6|34135.6|34115.6|34148.1|34128.1|34124.6|34104.6|0
1676527200000|2023-02-16 06:00:00|34134.6|34114.6|34122.1|34102.1|34136.6|34116.6|34107.1|34087.1|0
1676530800000|2023-02-16 07:00:00|34121.1|34101.1|34145.1|34125.1|34150.6|34130.6|34115.6|34095.6|0
1676534400000|2023-02-16 08:00:00|34144.1|34124.1|34120.1|34100.1|34185.1|34165.1|34119.1|34099.1|0
1676538000000|2023-02-16 09:00:00|34119.1|34099.1|34112.6|34092.6|34162.6|34142.6|34107.1|34087.1|0
1676541600000|2023-02-16 10:00:00|34113.1|34093.1|34111.6|34091.6|34145.1|34125.1|34108.6|34088.6|0
1676545200000|2023-02-16 11:00:00|34112.1|34092.1|34118.1|34098.1|34123.1|34103.1|34095.6|34075.6|0
1676548800000|2023-02-16 12:00:00|34117.6|34097.6|34070.6|34050.6|34126.6|34106.6|34067.1|34047.1|0
1676552400000|2023-02-16 13:00:00|34070.1|34050.1|33860.1|33840.1|34077.1|34057.1|33829.1|33809.1|0
1676556000000|2023-02-16 14:00:00|33854.1|33834.1|33722.1|33702.1|33859.1|33839.1|33716.1|33696.1|0
1676559600000|2023-02-16 15:00:00|33721.6|33701.6|33900.1|33880.1|33910.6|33890.6|33700.1|33680.1|0
1676563200000|2023-02-16 16:00:00|33902.1|33882.1|33935.6|33915.6|33972.6|33952.6|33865.1|33845.1|0
1676566800000|2023-02-16 17:00:00|33936.6|33916.6|34006.6|33986.6|34046.1|34026.1|33909.6|33889.6|0
1676570400000|2023-02-16 18:00:00|34016.1|33996.1|33993.1|33973.1|34039.6|34019.6|33954.6|33934.6|0
1676574000000|2023-02-16 19:00:00|33994.6|33974.6|34006.1|33986.1|34063.1|34043.1|33992.6|33972.6|0
1676577600000|2023-02-16 20:00:00|34001.6|33981.6|33708.4|33688.4|34012.1|33992.1|33701.4|33681.4|0
1676581200000|2023-02-16 21:00:00|33703|33683|33692.8|33672.8|33714|33694|33677.5|33657.5|0
1676584800000|2023-02-16 22:00:00|33692.2|33672.2|33696.3|33676.3|33699.2|33679.2|33691.9|33671.9|0
1676588400000|2023-02-16 23:00:00|33692|33672|33636.5|33616.5|33694|33674|33629.5|33609.5|0
1676592000000|2023-02-17 00:00:00|33639|33619|33657|33637|33668|33648|33635|33615|0
1676595600000|2023-02-17 01:00:00|33657.5|33637.5|33656.5|33636.5|33687|33667|33641|33621|0
1676599200000|2023-02-17 02:00:00|33656|33636|33642|33622|33656|33636|33638.5|33618.5|0
1676602800000|2023-02-17 03:00:00|33644.5|33624.5|33647|33627|33664|33644|33636|33616|0
1676606400000|2023-02-17 04:00:00|33648|33628|33624|33604|33651.5|33631.5|33612|33592|0
1676610000000|2023-02-17 05:00:00|33623.5|33603.5|33608|33588|33623.5|33603.5|33595.5|33575.5|0
1676613600000|2023-02-17 06:00:00|33607.5|33587.5|33587|33567|33616|33596|33581|33561|0
1676617200000|2023-02-17 07:00:00|33588.5|33568.5|33597|33577|33630|33610|33574|33554|0
1676620800000|2023-02-17 08:00:00|33597.5|33577.5|33548|33528|33597.5|33577.5|33481|33461|0
1676624400000|2023-02-17 09:00:00|33547|33527|33578|33558|33606|33586|33511|33491|0
1676628000000|2023-02-17 10:00:00|33578.5|33558.5|33538|33518|33585.5|33565.5|33527.5|33507.5|0
1676631600000|2023-02-17 11:00:00|33537|33517|33526|33506|33551|33531|33505.5|33485.5|0
1676635200000|2023-02-17 12:00:00|33527|33507|33566|33546|33589|33569|33521|33501|0
1676638800000|2023-02-17 13:00:00|33567|33547|33593.5|33573.5|33601|33581|33533.5|33513.5|0
1676642400000|2023-02-17 14:00:00|33591|33571|33565|33545|33636.5|33616.5|33513.5|33493.5|0
1676646000000|2023-02-17 15:00:00|33560|33540|33641.1|33621.1|33810.1|33790.1|33560|33540|0
1676649600000|2023-02-17 16:00:00|33636.6|33616.6|33631.5|33611.5|33689.6|33669.6|33587.6|33567.6|0
1676653200000|2023-02-17 17:00:00|33632|33612|33635|33615|33740|33720|33599|33579|0
1676656800000|2023-02-17 18:00:00|33633.1|33613.1|33675.6|33655.6|33701.1|33681.1|33618.6|33598.6|0
1676660400000|2023-02-17 19:00:00|33678.1|33658.1|33820.1|33800.1|33828.6|33808.6|33676.1|33656.1|0
1676664000000|2023-02-17 20:00:00|33826.1|33806.1|33837.6|33817.6|33858.6|33838.6|33779.1|33759.1|0
1676667600000|2023-02-17 21:00:00|33840.6|33820.6|33831.5|33811.5|33849.6|33829.6|33827.6|33807.6|0
1676703600000|2023-02-18 07:00:00|33831.3|33811.3|33833.3|33813.3|33833.3|33813.3|33831.3|33811.3|0
1676707200000|2023-02-18 08:00:00|33828.5|33808.5|33830.6|33810.6|33830.6|33810.6|33828.5|33808.5|0
1676710800000|2023-02-18 09:00:00|33826.4|33806.4|33826.4|33806.4|33826.4|33806.4|33826.4|33806.4|0
1676718000000|2023-02-18 11:00:00|33830.7|33810.7|33830.7|33810.7|33830.7|33810.7|33830.7|33810.7|0
1676725200000|2023-02-18 13:00:00|33839.3|33819.3|33840.5|33820.5|33841.3|33821.3|33839.3|33819.3|0
1676728800000|2023-02-18 14:00:00|33839.5|33819.5|33838.6|33818.6|33839.5|33819.5|33838.6|33818.6|0
1676746800000|2023-02-18 19:00:00|33839.4|33819.4|33839.4|33819.4|33839.4|33819.4|33839.4|33819.4|0
1676800800000|2023-02-19 10:00:00|33839.2|33819.2|33839.2|33819.2|33839.2|33819.2|33839.2|33819.2|0
1676811600000|2023-02-19 13:00:00|33830.6|33810.6|33821.9|33801.9|33830.6|33810.6|33821.9|33801.9|0
1676818800000|2023-02-19 15:00:00|33822.1|33802.1|33822.1|33802.1|33822.1|33802.1|33822.1|33802.1|0
1676826000000|2023-02-19 17:00:00|33822.2|33802.2|33822.4|33802.4|33822.4|33802.4|33822.2|33802.2|0
1676829600000|2023-02-19 18:00:00|33820.4|33800.4|33820.4|33800.4|33820.4|33800.4|33820.4|33800.4|0
1676833200000|2023-02-19 19:00:00|33815.6|33795.6|33843|33823|33843.2|33823.2|33815.6|33795.6|0
1676836800000|2023-02-19 20:00:00|33842.3|33822.3|33853.8|33833.8|33853.9|33833.9|33842.3|33822.3|0
1676840400000|2023-02-19 21:00:00|33852.4|33832.4|33856.3|33836.3|33857.2|33837.2|33852.4|33832.4|0
1676844000000|2023-02-19 22:00:00|33855.8|33835.8|33833.5|33813.5|33855.8|33835.8|33833.3|33813.3|0
1676847600000|2023-02-19 23:00:00|33832.8|33812.8|33796.1|33776.1|33832.8|33812.8|33773.6|33753.6|0
1676851200000|2023-02-20 00:00:00|33797.1|33777.1|33791.1|33771.1|33799.1|33779.1|33772.1|33752.1|0
1676854800000|2023-02-20 01:00:00|33794.1|33774.1|33818.6|33798.6|33825.6|33805.6|33788.1|33768.1|0
1676858400000|2023-02-20 02:00:00|33819.1|33799.1|33832.6|33812.6|33835.6|33815.6|33812.1|33792.1|0
1676862000000|2023-02-20 03:00:00|33833.6|33813.6|33831.1|33811.1|33842.1|33822.1|33822.1|33802.1|0
1676865600000|2023-02-20 04:00:00|33831.6|33811.6|33823.1|33803.1|33843.1|33823.1|33814.1|33794.1|0
1676869200000|2023-02-20 05:00:00|33824.6|33804.6|33829.1|33809.1|33837.1|33817.1|33812.6|33792.6|0
1676872800000|2023-02-20 06:00:00|33828.6|33808.6|33820.6|33800.6|33831.6|33811.6|33811.6|33791.6|0
1676876400000|2023-02-20 07:00:00|33819.1|33799.1|33835.1|33815.1|33842.6|33822.6|33802.1|33782.1|0
1676880000000|2023-02-20 08:00:00|33833.1|33813.1|33803.6|33783.6|33833.1|33813.1|33786.1|33766.1|0
1676883600000|2023-02-20 09:00:00|33803.1|33783.1|33765.1|33745.1|33824.1|33804.1|33755.6|33735.6|0
1676887200000|2023-02-20 10:00:00|33764.1|33744.1|33762.6|33742.6|33775.1|33755.1|33739.6|33719.6|0
1676890800000|2023-02-20 11:00:00|33760.1|33740.1|33767.1|33747.1|33789.1|33769.1|33749.1|33729.1|0
1676894400000|2023-02-20 12:00:00|33769.6|33749.6|33770.6|33750.6|33776.6|33756.6|33738.6|33718.6|0
1676898000000|2023-02-20 13:00:00|33770.1|33750.1|33798.6|33778.6|33800.6|33780.6|33764.6|33744.6|0
1676901600000|2023-02-20 14:00:00|33798.1|33778.1|33760.1|33740.1|33798.1|33778.1|33740.6|33720.6|0
1676905200000|2023-02-20 15:00:00|33759.6|33739.6|33726.1|33706.1|33759.6|33739.6|33711.6|33691.6|0
1676908800000|2023-02-20 16:00:00|33725.6|33705.6|33714.6|33694.6|33735.6|33715.6|33712.6|33692.6|0
1676912400000|2023-02-20 17:00:00|33715.1|33695.1|33748.1|33728.1|33755.1|33735.1|33705.6|33685.6|0
1676916000000|2023-02-20 18:00:00|33747.5|33727.5|33737.2|33717.2|33747.5|33727.5|33727.6|33707.6|0
1676919600000|2023-02-20 19:00:00|33737.3|33717.3|33729.1|33709.1|33738.3|33718.3|33729.1|33709.1|0
1676923200000|2023-02-20 20:00:00|33736.3|33716.3|33729.1|33709.1|33737.5|33717.5|33729.1|33709.1|0
1676926800000|2023-02-20 21:00:00|33729|33709|33723.9|33703.9|33731.9|33711.9|33723.9|33703.9|0
1676930400000|2023-02-20 22:00:00|33724.1|33704.1|33722.9|33702.9|33724.4|33704.4|33722.4|33702.4|0
1676934000000|2023-02-20 23:00:00|33731.1|33711.1|33740.6|33720.6|33757.1|33737.1|33730.1|33710.1|0
1676937600000|2023-02-21 00:00:00|33742.1|33722.1|33706.1|33686.1|33742.1|33722.1|33702.1|33682.1|0
1676941200000|2023-02-21 01:00:00|33702.1|33682.1|33718.1|33698.1|33723.1|33703.1|33685.1|33665.1|0
1676944800000|2023-02-21 02:00:00|33717.1|33697.1|33704.6|33684.6|33720.1|33700.1|33695.6|33675.6|0
1676948400000|2023-02-21 03:00:00|33704.1|33684.1|33710.6|33690.6|33713.1|33693.1|33690.1|33670.1|0
1676952000000|2023-02-21 04:00:00|33711.1|33691.1|33704.1|33684.1|33714.1|33694.1|33699.6|33679.6|0
1676955600000|2023-02-21 05:00:00|33703.6|33683.6|33717.6|33697.6|33721.1|33701.1|33698.1|33678.1|0
1676959200000|2023-02-21 06:00:00|33718.1|33698.1|33716.1|33696.1|33725.6|33705.6|33701.1|33681.1|0
1676962800000|2023-02-21 07:00:00|33715.6|33695.6|33667.1|33647.1|33715.6|33695.6|33656.1|33636.1|0
1676966400000|2023-02-21 08:00:00|33666.6|33646.6|33608.1|33588.1|33702.1|33682.1|33603.1|33583.1|0
1676970000000|2023-02-21 09:00:00|33606.6|33586.6|33683.1|33663.1|33727.1|33707.1|33582.6|33562.6|0
1676973600000|2023-02-21 10:00:00|33684.6|33664.6|33610.1|33590.1|33703.6|33683.6|33607.1|33587.1|0
1676977200000|2023-02-21 11:00:00|33611.1|33591.1|33614.1|33594.1|33615.1|33595.1|33540.1|33520.1|0
1676980800000|2023-02-21 12:00:00|33613.1|33593.1|33542.6|33522.6|33633.1|33613.1|33529.1|33509.1|0
1676984400000|2023-02-21 13:00:00|33543.1|33523.1|33488.6|33468.6|33544.1|33524.1|33484.1|33464.1|0
1676988000000|2023-02-21 14:00:00|33489.6|33469.6|33403.1|33383.1|33597.1|33577.1|33391.1|33371.1|0
1676991600000|2023-02-21 15:00:00|33392.6|33372.6|33358.6|33338.6|33449.1|33429.1|33316.6|33296.6|0
1676995200000|2023-02-21 16:00:00|33358.1|33338.1|33287.1|33267.1|33380.6|33360.6|33267.6|33247.6|0
1676998800000|2023-02-21 17:00:00|33284.6|33264.6|33305.1|33285.1|33312.6|33292.6|33249.6|33229.6|0
1677002400000|2023-02-21 18:00:00|33304.1|33284.1|33204.6|33184.6|33311.6|33291.6|33187.6|33167.6|0
1677006000000|2023-02-21 19:00:00|33205.6|33185.6|33191.4|33171.4|33209.4|33189.4|33125.4|33105.4|0
1677009600000|2023-02-21 20:00:00|33199.9|33179.9|33142.9|33122.9|33223.9|33203.9|33124.4|33104.4|0
1677013200000|2023-02-21 21:00:00|33145.9|33125.9|33163.3|33143.3|33174.4|33154.4|33145.9|33125.9|0
1677016800000|2023-02-21 22:00:00|33164.6|33144.6|33160.6|33140.6|33168.1|33148.1|33158|33138|0
1677020400000|2023-02-21 23:00:00|33164.4|33144.4|33185.4|33165.4|33190.9|33170.9|33154.9|33134.9|0
1677024000000|2023-02-22 00:00:00|33185.9|33165.9|33203.9|33183.9|33206.4|33186.4|33173.4|33153.4|0
1677027600000|2023-02-22 01:00:00|33202.9|33182.9|33195.4|33175.4|33214.4|33194.4|33183.9|33163.9|0
1677031200000|2023-02-22 02:00:00|33195.9|33175.9|33205.4|33185.4|33205.9|33185.9|33185.9|33165.9|0
1677034800000|2023-02-22 03:00:00|33205.9|33185.9|33201.4|33181.4|33206.9|33186.9|33185.9|33165.9|0
1677038400000|2023-02-22 04:00:00|33202.9|33182.9|33196.4|33176.4|33202.9|33182.9|33187.9|33167.9|0
1677042000000|2023-02-22 05:00:00|33195.9|33175.9|33187.4|33167.4|33197.9|33177.9|33178.9|33158.9|0
1677045600000|2023-02-22 06:00:00|33186.9|33166.9|33173.9|33153.9|33193.4|33173.4|33167.9|33147.9|0
1677049200000|2023-02-22 07:00:00|33173.4|33153.4|33174.4|33154.4|33197.4|33177.4|33154.4|33134.4|0
1677052800000|2023-02-22 08:00:00|33175.4|33155.4|33142.4|33122.4|33201.9|33181.9|33097.4|33077.4|0
1677056400000|2023-02-22 09:00:00|33143.9|33123.9|33151.9|33131.9|33178.9|33158.9|33105.4|33085.4|0
1677060000000|2023-02-22 10:00:00|33152.4|33132.4|33156.4|33136.4|33177.4|33157.4|33111.9|33091.9|0
1677063600000|2023-02-22 11:00:00|33154.4|33134.4|33133.4|33113.4|33169.4|33149.4|33078.4|33058.4|0
1677067200000|2023-02-22 12:00:00|33134.4|33114.4|33212.4|33192.4|33240.9|33220.9|33132.4|33112.4|0
1677070800000|2023-02-22 13:00:00|33212.9|33192.9|33198.4|33178.4|33220.4|33200.4|33176.4|33156.4|0
1677074400000|2023-02-22 14:00:00|33199.4|33179.4|33181.4|33161.4|33216.9|33196.9|33143.9|33123.9|0
1677078000000|2023-02-22 15:00:00|33175.9|33155.9|33155.9|33135.9|33187.9|33167.9|33066.9|33046.9|0
1677081600000|2023-02-22 16:00:00|33157.9|33137.9|33175.4|33155.4|33195.4|33175.4|33128.4|33108.4|0
1677085200000|2023-02-22 17:00:00|33174.9|33154.9|33215.1|33195.1|33255.6|33235.6|33150.9|33130.9|0
1677088800000|2023-02-22 18:00:00|33215.9|33195.9|33211.9|33191.9|33256.9|33236.9|33189.9|33169.9|0
1677092400000|2023-02-22 19:00:00|33214.4|33194.4|32994.9|32974.9|33252.4|33232.4|32992.9|32972.9|0
1677096000000|2023-02-22 20:00:00|32995.4|32975.4|33063.7|33043.7|33066.7|33046.7|32960.2|32940.2|0
1677099600000|2023-02-22 21:00:00|33060.9|33040.9|33076.3|33056.3|33083.9|33063.9|33051.4|33031.4|0
1677103200000|2023-02-22 22:00:00|33078.1|33058.1|33090.8|33070.8|33091.4|33071.4|33051|33031|0
1677106800000|2023-02-22 23:00:00|33079.9|33059.9|33094.9|33074.9|33099.4|33079.4|33062.9|33042.9|0
1677110400000|2023-02-23 00:00:00|33093.4|33073.4|33110.4|33090.4|33118.4|33098.4|33091.9|33071.9|0
1677114000000|2023-02-23 01:00:00|33106.9|33086.9|33138.9|33118.9|33141.4|33121.4|33100.9|33080.9|0
1677117600000|2023-02-23 02:00:00|33138.4|33118.4|33140.9|33120.9|33145.9|33125.9|33126.4|33106.4|0
1677121200000|2023-02-23 03:00:00|33141.9|33121.9|33142.9|33122.9|33150.4|33130.4|33133.9|33113.9|0
1677124800000|2023-02-23 04:00:00|33143.4|33123.4|33152.9|33132.9|33154.9|33134.9|33136.9|33116.9|0
1677128400000|2023-02-23 05:00:00|33153.4|33133.4|33139.9|33119.9|33154.4|33134.4|33136.9|33116.9|0
1677132000000|2023-02-23 06:00:00|33140.4|33120.4|33128.9|33108.9|33152.4|33132.4|33128.9|33108.9|0
1677135600000|2023-02-23 07:00:00|33129.4|33109.4|33127.9|33107.9|33140.4|33120.4|33111.4|33091.4|0
1677139200000|2023-02-23 08:00:00|33129.4|33109.4|33144.9|33124.9|33186.9|33166.9|33122.9|33102.9|0
1677142800000|2023-02-23 09:00:00|33147.4|33127.4|33139.9|33119.9|33172.4|33152.4|33105.9|33085.9|0
1677146400000|2023-02-23 10:00:00|33140.4|33120.4|33130.9|33110.9|33149.9|33129.9|33106.4|33086.4|0
1677150000000|2023-02-23 11:00:00|33129.9|33109.9|33146.9|33126.9|33153.9|33133.9|33100.9|33080.9|0
1677153600000|2023-02-23 12:00:00|33148.4|33128.4|33146.4|33126.4|33164.4|33144.4|33127.9|33107.9|0
1677157200000|2023-02-23 13:00:00|33147.9|33127.9|33116.9|33096.9|33171.9|33151.9|33083.9|33063.9|0
1677160800000|2023-02-23 14:00:00|33116.4|33096.4|33259.3|33239.3|33270.6|33250.6|33104.4|33084.4|0
1677164400000|2023-02-23 15:00:00|33260.8|33240.8|33065.2|33045.2|33279.3|33259.3|33034.2|33014.2|0
1677168000000|2023-02-23 16:00:00|33064.7|33044.7|32840.7|32820.7|33092.2|33072.2|32835.2|32815.2|0
1677171600000|2023-02-23 17:00:00|32836.7|32816.7|32893.7|32873.7|32895.2|32875.2|32807.7|32787.7|0
1677175200000|2023-02-23 18:00:00|32895.2|32875.2|32948.7|32928.7|32964.7|32944.7|32862.2|32842.2|0
1677178800000|2023-02-23 19:00:00|32947.2|32927.2|33114.2|33094.2|33134.2|33114.2|32928.7|32908.7|0
1677182400000|2023-02-23 20:00:00|33115.7|33095.7|33177.2|33157.2|33217.2|33197.2|33115.7|33095.7|0
1677186000000|2023-02-23 21:00:00|33178.7|33158.7|33134.6|33114.6|33185.2|33165.2|33126.2|33106.2|0
1677189600000|2023-02-23 22:00:00|33136.2|33116.2|33140.2|33120.2|33150.9|33130.9|33136|33116|0
1677193200000|2023-02-23 23:00:00|33140.7|33120.7|33118.7|33098.7|33140.7|33120.7|33116.7|33096.7|0
1677196800000|2023-02-24 00:00:00|33119.2|33099.2|33154.2|33134.2|33160.7|33140.7|33112.2|33092.2|0
1677200400000|2023-02-24 01:00:00|33155.7|33135.7|33140.2|33120.2|33188.2|33168.2|33124.2|33104.2|0
1677204000000|2023-02-24 02:00:00|33139.7|33119.7|33134.7|33114.7|33148.2|33128.2|33122.7|33102.7|0
1677207600000|2023-02-24 03:00:00|33134.2|33114.2|33158.7|33138.7|33164.7|33144.7|33133.2|33113.2|0
1677211200000|2023-02-24 04:00:00|33159.2|33139.2|33138.2|33118.2|33161.7|33141.7|33134.7|33114.7|0
1677214800000|2023-02-24 05:00:00|33137.7|33117.7|33139.7|33119.7|33151.7|33131.7|33133.2|33113.2|0
1677218400000|2023-02-24 06:00:00|33140.2|33120.2|33144.2|33124.2|33153.7|33133.7|33128.7|33108.7|0
1677222000000|2023-02-24 07:00:00|33145.2|33125.2|33104.9|33084.9|33145.2|33125.2|33102.4|33082.4|0
1677225600000|2023-02-24 08:00:00|33104.4|33084.4|33092.9|33072.9|33131.4|33111.4|33091.4|33071.4|0
1677229200000|2023-02-24 09:00:00|33093.9|33073.9|33099.4|33079.4|33125.9|33105.9|33093.4|33073.4|0
1677232800000|2023-02-24 10:00:00|33098.4|33078.4|33072.9|33052.9|33114.9|33094.9|33058.9|33038.9|0
1677236400000|2023-02-24 11:00:00|33070.9|33050.9|32989.4|32969.4|33070.9|33050.9|32980.9|32960.9|0
1677240000000|2023-02-24 12:00:00|32991.9|32971.9|32970.4|32950.4|32994.4|32974.4|32965.9|32945.9|0
1677243600000|2023-02-24 13:00:00|32969.4|32949.4|32794.4|32774.4|32973.9|32953.9|32777.4|32757.4|0
1677247200000|2023-02-24 14:00:00|32789.4|32769.4|32702.4|32682.4|32843.4|32823.4|32680.9|32660.9|0
1677250800000|2023-02-24 15:00:00|32698.9|32678.9|32686.9|32666.9|32782.9|32762.9|32642.4|32622.4|0
1677254400000|2023-02-24 16:00:00|32689.4|32669.4|32811.5|32791.5|32875|32855|32680.4|32660.4|0
1677258000000|2023-02-24 17:00:00|32812.5|32792.5|32723.9|32703.9|32825|32805|32715.9|32695.9|0
1677261600000|2023-02-24 18:00:00|32724.9|32704.9|32795.9|32775.9|32820.4|32800.4|32689.4|32669.4|0
1677265200000|2023-02-24 19:00:00|32796.4|32776.4|32887.6|32867.6|32908.6|32888.6|32765.1|32745.1|0
1677268800000|2023-02-24 20:00:00|32889.6|32869.6|32823.6|32803.6|32920.1|32900.1|32742.6|32722.6|0
1677272400000|2023-02-24 21:00:00|32824.6|32804.6|32801.4|32781.4|32824.6|32804.6|32789|32769|0
1677308400000|2023-02-25 07:00:00|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|32802.4|32782.4|0
1677312000000|2023-02-25 08:00:00|32804.3|32784.3|32800|32780|32804.5|32784.5|32800|32780|0
1677315600000|2023-02-25 09:00:00|32798|32778|32797|32777|32798|32778|32797|32777|0
1677319200000|2023-02-25 10:00:00|32796.8|32776.8|32790.8|32770.8|32796.8|32776.8|32790.8|32770.8|0
1677322800000|2023-02-25 11:00:00|32800.8|32780.8|32830.2|32810.2|32852.8|32832.8|32800.8|32780.8|0
1677326400000|2023-02-25 12:00:00|32829.3|32809.3|32829.3|32809.3|32829.3|32809.3|32829.3|32809.3|0
1677330000000|2023-02-25 13:00:00|32830.1|32810.1|32825.2|32805.2|32830.1|32810.1|32825.2|32805.2|0
1677333600000|2023-02-25 14:00:00|32827.2|32807.2|32825.2|32805.2|32828.2|32808.2|32825.2|32805.2|0
1677340800000|2023-02-25 16:00:00|32826.1|32806.1|32826.1|32806.1|32826.1|32806.1|32826.1|32806.1|0
1677348000000|2023-02-25 18:00:00|32822.3|32802.3|32822.3|32802.3|32822.3|32802.3|32822.3|32802.3|0
1677351600000|2023-02-25 19:00:00|32821.8|32801.8|32821.8|32801.8|32821.8|32801.8|32821.8|32801.8|0
1677358800000|2023-02-25 21:00:00|32824.7|32804.7|32824.7|32804.7|32824.7|32804.7|32824.7|32804.7|0
1677362400000|2023-02-25 22:00:00|32824.5|32804.5|32824.5|32804.5|32824.5|32804.5|32824.5|32804.5|0
1677373200000|2023-02-26 01:00:00|32828.7|32808.7|32837|32817|32837|32817|32828.7|32808.7|0
1677376800000|2023-02-26 02:00:00|32839|32819|32839|32819|32839|32819|32839|32819|0
1677391200000|2023-02-26 06:00:00|32841.6|32821.6|32841.6|32821.6|32841.6|32821.6|32841.6|32821.6|0
1677394800000|2023-02-26 07:00:00|32838.6|32818.6|32838.4|32818.4|32840.3|32820.3|32838.4|32818.4|0
1677398400000|2023-02-26 08:00:00|32837.4|32817.4|32837.4|32817.4|32837.4|32817.4|32837.4|32817.4|0
1677402000000|2023-02-26 09:00:00|32835.7|32815.7|32835.7|32815.7|32835.7|32815.7|32835.7|32815.7|0
1677405600000|2023-02-26 10:00:00|32837.7|32817.7|32835.8|32815.8|32837.7|32817.7|32835.8|32815.8|0
1677412800000|2023-02-26 12:00:00|32839.2|32819.2|32838.2|32818.2|32839.2|32819.2|32838.2|32818.2|0
1677423600000|2023-02-26 15:00:00|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|32841.1|32821.1|0
1677427200000|2023-02-26 16:00:00|32841|32821|32840|32820|32841|32821|32840|32820|0
1677430800000|2023-02-26 17:00:00|32838.2|32818.2|32837.3|32817.3|32838.2|32818.2|32837.3|32817.3|0
1677438000000|2023-02-26 19:00:00|32837.4|32817.4|32838.9|32818.9|32838.9|32818.9|32837.4|32817.4|0
1677441600000|2023-02-26 20:00:00|32841.1|32821.1|32844.5|32824.5|32844.5|32824.5|32841.1|32821.1|0
1677448800000|2023-02-26 22:00:00|32847.4|32827.4|32825.1|32805.1|32847.4|32827.4|32825.1|32805.1|0
1677452400000|2023-02-26 23:00:00|32802.3|32782.3|32833|32813|32838.5|32818.5|32787|32767|0
1677456000000|2023-02-27 00:00:00|32832.5|32812.5|32817.5|32797.5|32837.5|32817.5|32797.5|32777.5|0
1677459600000|2023-02-27 01:00:00|32818|32798|32863.5|32843.5|32874.5|32854.5|32818|32798|0
1677463200000|2023-02-27 02:00:00|32863|32843|32863|32843|32878|32858|32857|32837|0
1677466800000|2023-02-27 03:00:00|32865|32845|32841|32821|32867|32847|32829.5|32809.5|0
1677470400000|2023-02-27 04:00:00|32842|32822|32834.5|32814.5|32844.5|32824.5|32831|32811|0
1677474000000|2023-02-27 05:00:00|32835.5|32815.5|32800|32780|32839|32819|32794.5|32774.5|0
1677477600000|2023-02-27 06:00:00|32800.5|32780.5|32798.5|32778.5|32811.5|32791.5|32790.5|32770.5|0
1677481200000|2023-02-27 07:00:00|32798|32778|32848|32828|32856|32836|32791|32771|0
1677484800000|2023-02-27 08:00:00|32849.5|32829.5|32910.5|32890.5|32942.5|32922.5|32849.5|32829.5|0
1677488400000|2023-02-27 09:00:00|32914|32894|32947.5|32927.5|32965.5|32945.5|32910|32890|0
1677492000000|2023-02-27 10:00:00|32948|32928|32955.5|32935.5|32977|32957|32944.5|32924.5|0
1677495600000|2023-02-27 11:00:00|32958|32938|32955|32935|32973|32953|32944.5|32924.5|0
1677499200000|2023-02-27 12:00:00|32956|32936|32950|32930|32975|32955|32936.5|32916.5|0
1677502800000|2023-02-27 13:00:00|32949.5|32929.5|33059.5|33039.5|33079.5|33059.5|32949.5|32929.5|0
1677506400000|2023-02-27 14:00:00|33064.5|33044.5|33112.7|33092.7|33114.2|33094.2|33016.5|32996.5|0
1677510000000|2023-02-27 15:00:00|33113.7|33093.7|33005.2|32985.2|33203.2|33183.2|32967.7|32947.7|0
1677513600000|2023-02-27 16:00:00|33004.7|32984.7|32902.3|32882.3|33024.2|33004.2|32865.7|32845.7|0
1677517200000|2023-02-27 17:00:00|32904.8|32884.8|32952.8|32932.8|32957.8|32937.8|32862.8|32842.8|0
1677520800000|2023-02-27 18:00:00|32956.2|32936.2|32987.7|32967.7|33000.2|32980.2|32922.2|32902.2|0
1677524400000|2023-02-27 19:00:00|32988.2|32968.2|32918.1|32898.1|33027.7|33007.7|32904.6|32884.6|0
1677528000000|2023-02-27 20:00:00|32916.6|32896.6|32902|32882|32933.1|32913.1|32826.1|32806.1|0
1677531600000|2023-02-27 21:00:00|32893.9|32873.9|32915.3|32895.3|32920.9|32900.9|32892.9|32872.9|0
1677535200000|2023-02-27 22:00:00|32917.1|32897.1|32919.4|32899.4|32921|32901|32912.3|32892.3|0
1677538800000|2023-02-27 23:00:00|32925.3|32905.3|32919.9|32899.9|32946.9|32926.9|32913.4|32893.4|0
1677542400000|2023-02-28 00:00:00|32920.4|32900.4|32929.9|32909.9|32943.9|32923.9|32919.4|32899.4|0
1677546000000|2023-02-28 01:00:00|32930.4|32910.4|32934.9|32914.9|32950.9|32930.9|32915.9|32895.9|0
1677549600000|2023-02-28 02:00:00|32935.9|32915.9|32935.4|32915.4|32949.4|32929.4|32916.9|32896.9|0
1677553200000|2023-02-28 03:00:00|32936.9|32916.9|32927.4|32907.4|32939.9|32919.9|32925.4|32905.4|0
1677556800000|2023-02-28 04:00:00|32925.9|32905.9|32910.4|32890.4|32927.4|32907.4|32906.4|32886.4|0
1677560400000|2023-02-28 05:00:00|32909.4|32889.4|32890.9|32870.9|32912.9|32892.9|32888.4|32868.4|0
1677564000000|2023-02-28 06:00:00|32891.4|32871.4|32910.9|32890.9|32919.4|32899.4|32889.9|32869.9|0
1677567600000|2023-02-28 07:00:00|32912.9|32892.9|32819.9|32799.9|32912.9|32892.9|32819.9|32799.9|0
1677571200000|2023-02-28 08:00:00|32820.4|32800.4|32835.9|32815.9|32853.4|32833.4|32777.4|32757.4|0
1677574800000|2023-02-28 09:00:00|32836.9|32816.9|32857.9|32837.9|32871.4|32851.4|32819.4|32799.4|0
1677578400000|2023-02-28 10:00:00|32859.4|32839.4|32933.9|32913.9|32936.4|32916.4|32858.4|32838.4|0
1677582000000|2023-02-28 11:00:00|32934.4|32914.4|32961.9|32941.9|32978.9|32958.9|32917.9|32897.9|0
1677585600000|2023-02-28 12:00:00|32962.4|32942.4|32980.4|32960.4|33001.9|32981.9|32952.4|32932.4|0
1677589200000|2023-02-28 13:00:00|32979.9|32959.9|32961.9|32941.9|32993.9|32973.9|32918.4|32898.4|0
1677592800000|2023-02-28 14:00:00|32962.4|32942.4|32753.2|32733.2|32964.4|32944.4|32738|32718|0
1677596400000|2023-02-28 15:00:00|32756.7|32736.7|32745.7|32725.7|32807.7|32787.7|32682.7|32662.7|0
1677600000000|2023-02-28 16:00:00|32751.7|32731.7|32722.4|32702.4|32825.7|32805.7|32712.9|32692.9|0
1677603600000|2023-02-28 17:00:00|32723.9|32703.9|32805.9|32785.9|32829.9|32809.9|32712.4|32692.4|0
1677607200000|2023-02-28 18:00:00|32804.7|32784.7|32799.2|32779.2|32825.2|32805.2|32776.7|32756.7|0
1677610800000|2023-02-28 19:00:00|32800.2|32780.2|32731.1|32711.1|32821.2|32801.2|32723.6|32703.6|0
1677614400000|2023-02-28 20:00:00|32729.6|32709.6|32651.8|32631.8|32736.6|32716.6|32645.1|32625.1|0
1677618000000|2023-02-28 21:00:00|32627.8|32607.8|32628|32608|32643.8|32623.8|32581.3|32561.3|0
1677621600000|2023-02-28 22:00:00|32627.8|32607.8|32624.6|32604.6|32632|32612|32622.8|32602.8|0
1677625200000|2023-02-28 23:00:00|32622.8|32602.8|32586.8|32566.8|32637.3|32617.3|32577.8|32557.8|0
1677628800000|2023-03-01 00:00:00|32587.8|32567.8|32558.3|32538.3|32588.8|32568.8|32549.3|32529.3|0
1677632400000|2023-03-01 01:00:00|32557.8|32537.8|32632.8|32612.8|32634.3|32614.3|32542.3|32522.3|0
1677636000000|2023-03-01 02:00:00|32633.3|32613.3|32657.3|32637.3|32665.8|32645.8|32624.8|32604.8|0
1677639600000|2023-03-01 03:00:00|32657.8|32637.8|32670.8|32650.8|32681.3|32661.3|32650.3|32630.3|0
1677643200000|2023-03-01 04:00:00|32671.3|32651.3|32680.8|32660.8|32682.3|32662.3|32656.8|32636.8|0
1677646800000|2023-03-01 05:00:00|32681.3|32661.3|32678.3|32658.3|32690.8|32670.8|32667.8|32647.8|0
1677650400000|2023-03-01 06:00:00|32679.3|32659.3|32688.8|32668.8|32720.8|32700.8|32679.3|32659.3|0
1677654000000|2023-03-01 07:00:00|32691.3|32671.3|32707.3|32687.3|32719.3|32699.3|32680.8|32660.8|0
1677657600000|2023-03-01 08:00:00|32706.3|32686.3|32720.3|32700.3|32740.8|32720.8|32671.3|32651.3|0
1677661200000|2023-03-01 09:00:00|32717.3|32697.3|32703.8|32683.8|32751.8|32731.8|32682.3|32662.3|0
1677664800000|2023-03-01 10:00:00|32705.3|32685.3|32731.8|32711.8|32733.8|32713.8|32683.8|32663.8|0
1677668400000|2023-03-01 11:00:00|32732.3|32712.3|32722.3|32702.3|32746.8|32726.8|32716.3|32696.3|0
1677672000000|2023-03-01 12:00:00|32720.3|32700.3|32731.3|32711.3|32734.8|32714.8|32701.3|32681.3|0
1677675600000|2023-03-01 13:00:00|32730.8|32710.8|32574.8|32554.8|32732.8|32712.8|32557.8|32537.8|0
1677679200000|2023-03-01 14:00:00|32575.3|32555.3|32678.3|32658.3|32733.3|32713.3|32558.3|32538.3|0
1677682800000|2023-03-01 15:00:00|32715.8|32695.8|32706.8|32686.8|32734.3|32714.3|32563.3|32543.3|0
1677686400000|2023-03-01 16:00:00|32704.3|32684.3|32731.7|32711.7|32761.7|32741.7|32505.3|32485.3|0
1677690000000|2023-03-01 17:00:00|32732.7|32712.7|32702.7|32682.7|32759.2|32739.2|32688.7|32668.7|0
1677693600000|2023-03-01 18:00:00|32703.5|32683.5|32635|32615|32706|32686|32599|32579|0
1677697200000|2023-03-01 19:00:00|32634.5|32614.5|32587.2|32567.2|32643|32623|32562.2|32542.2|0
1677700800000|2023-03-01 20:00:00|32588.2|32568.2|32679|32659|32707|32687|32582.7|32562.7|0
1677704400000|2023-03-01 21:00:00|32680|32660|32835.9|32815.9|32842|32822|32653.5|32633.5|0
1677708000000|2023-03-01 22:00:00|32835.4|32815.4|32810.2|32790.2|32837.7|32817.7|32806|32786|0
1677711600000|2023-03-01 23:00:00|32816.5|32796.5|32825.5|32805.5|32827.5|32807.5|32806.5|32786.5|0
1677715200000|2023-03-02 00:00:00|32827|32807|32809.5|32789.5|32869|32849|32807.5|32787.5|0
1677718800000|2023-03-02 01:00:00|32809|32789|32705.5|32685.5|32809.5|32789.5|32656.5|32636.5|0
1677722400000|2023-03-02 02:00:00|32706|32686|32751.5|32731.5|32752.5|32732.5|32698|32678|0
1677726000000|2023-03-02 03:00:00|32752.5|32732.5|32735.5|32715.5|32765|32745|32721|32701|0
1677729600000|2023-03-02 04:00:00|32736|32716|32737.5|32717.5|32746.5|32726.5|32721.5|32701.5|0
1677733200000|2023-03-02 05:00:00|32739|32719|32699|32679|32741.5|32721.5|32684|32664|0
1677736800000|2023-03-02 06:00:00|32698|32678|32692.5|32672.5|32729|32709|32685|32665|0
1677740400000|2023-03-02 07:00:00|32691.5|32671.5|32653.5|32633.5|32700.5|32680.5|32643.5|32623.5|0
1677744000000|2023-03-02 08:00:00|32656.5|32636.5|32697.5|32677.5|32702.5|32682.5|32617.5|32597.5|0
1677747600000|2023-03-02 09:00:00|32695.5|32675.5|32673.5|32653.5|32725|32705|32663.5|32643.5|0
1677751200000|2023-03-02 10:00:00|32669|32649|32703|32683|32709|32689|32630.5|32610.5|0
1677754800000|2023-03-02 11:00:00|32703.5|32683.5|32748.5|32728.5|32751.5|32731.5|32701.5|32681.5|0
1677758400000|2023-03-02 12:00:00|32749.5|32729.5|32739.5|32719.5|32777|32757|32718.5|32698.5|0
1677762000000|2023-03-02 13:00:00|32743|32723|32733|32713|32772.5|32752.5|32684|32664|0
1677765600000|2023-03-02 14:00:00|32732|32712|32718|32698|32787.5|32767.5|32657|32637|0
1677769200000|2023-03-02 15:00:00|32725.5|32705.5|32818.7|32798.7|32827.7|32807.7|32719.5|32699.5|0
1677772800000|2023-03-02 16:00:00|32821.2|32801.2|32771.5|32751.5|32851.7|32831.7|32747.5|32727.5|0
1677776400000|2023-03-02 17:00:00|32773|32753|32807.5|32787.5|32821.5|32801.5|32718|32698|0
1677780000000|2023-03-02 18:00:00|32806.6|32786.6|32919.1|32899.1|32926.1|32906.1|32761.1|32741.1|0
1677783600000|2023-03-02 19:00:00|32920.1|32900.1|32967.7|32947.7|32994.7|32974.7|32913.6|32893.6|0
1677787200000|2023-03-02 20:00:00|32963.7|32943.7|33016.1|32996.1|33095.7|33075.7|32932.7|32912.7|0
1677790800000|2023-03-02 21:00:00|33018.4|32998.4|32995.6|32975.6|33027.4|33007.4|32985.9|32965.9|0
1677794400000|2023-03-02 22:00:00|32992.6|32972.6|33002.9|32982.9|33006.2|32986.2|32990.5|32970.5|0
1677798000000|2023-03-02 23:00:00|32992.9|32972.9|32969.4|32949.4|32996.9|32976.9|32961.4|32941.4|0
1677801600000|2023-03-03 00:00:00|32969.9|32949.9|32984.9|32964.9|32990.4|32970.4|32954.9|32934.9|0
1677805200000|2023-03-03 01:00:00|32986.4|32966.4|32958.9|32938.9|33009.4|32989.4|32950.4|32930.4|0
1677808800000|2023-03-03 02:00:00|32958.4|32938.4|32963.4|32943.4|32971.9|32951.9|32952.9|32932.9|0
1677812400000|2023-03-03 03:00:00|32963.9|32943.9|32969.9|32949.9|32982.4|32962.4|32958.9|32938.9|0
1677816000000|2023-03-03 04:00:00|32970.4|32950.4|32970.9|32950.9|32977.4|32957.4|32960.9|32940.9|0
1677819600000|2023-03-03 05:00:00|32969.9|32949.9|32981.4|32961.4|32995.9|32975.9|32969.9|32949.9|0
1677823200000|2023-03-03 06:00:00|32980.9|32960.9|32993.4|32973.4|32996.9|32976.9|32973.4|32953.4|0
1677826800000|2023-03-03 07:00:00|32992.9|32972.9|32943.9|32923.9|32992.9|32972.9|32941.4|32921.4|0
1677830400000|2023-03-03 08:00:00|32941.9|32921.9|32995.9|32975.9|33005.9|32985.9|32941.9|32921.9|0
1677834000000|2023-03-03 09:00:00|32994.9|32974.9|33022.9|33002.9|33040.4|33020.4|32990.9|32970.9|0
1677837600000|2023-03-03 10:00:00|33023.9|33003.9|33053.4|33033.4|33057.9|33037.9|33021.9|33001.9|0
1677841200000|2023-03-03 11:00:00|33052.9|33032.9|33074.4|33054.4|33082.9|33062.9|33052.4|33032.4|0
1677844800000|2023-03-03 12:00:00|33073.4|33053.4|33072.9|33052.9|33107.4|33087.4|33059.9|33039.9|0
1677848400000|2023-03-03 13:00:00|33071.4|33051.4|33130.4|33110.4|33135.4|33115.4|33063.9|33043.9|0
1677852000000|2023-03-03 14:00:00|33128.9|33108.9|33135.4|33115.4|33166.4|33146.4|33046.4|33026.4|0
1677855600000|2023-03-03 15:00:00|33144.9|33124.9|33128.9|33108.9|33170.9|33150.9|33008.9|32988.9|0
1677859200000|2023-03-03 16:00:00|33130.4|33110.4|33259.5|33239.5|33274.5|33254.5|33125.4|33105.4|0
1677862800000|2023-03-03 17:00:00|33260|33240|33296.5|33276.5|33299.5|33279.5|33231.5|33211.5|0
1677866400000|2023-03-03 18:00:00|33297.5|33277.5|33295.9|33275.9|33324.4|33304.4|33279.4|33259.4|0
1677870000000|2023-03-03 19:00:00|33297.4|33277.4|33365|33345|33366.5|33346.5|33274.4|33254.4|0
1677873600000|2023-03-03 20:00:00|33366.5|33346.5|33403.4|33383.4|33418|33398|33351.9|33331.9|0
1677877200000|2023-03-03 21:00:00|33400.4|33380.4|33409.8|33389.8|33419.9|33399.9|33375.4|33355.4|0
1677916800000|2023-03-04 08:00:00|33412.8|33392.8|33408.3|33388.3|33413.2|33393.2|33408.3|33388.3|0
1677920400000|2023-03-04 09:00:00|33407.5|33387.5|33407.5|33387.5|33407.5|33387.5|33407.5|33387.5|0
1677931200000|2023-03-04 12:00:00|33406.4|33386.4|33406.4|33386.4|33406.4|33386.4|33406.4|33386.4|0
1677934800000|2023-03-04 13:00:00|33406.2|33386.2|33406.2|33386.2|33406.2|33386.2|33406.2|33386.2|0
1677938400000|2023-03-04 14:00:00|33405.3|33385.3|33404.5|33384.5|33405.3|33385.3|33404.5|33384.5|0
1677942000000|2023-03-04 15:00:00|33403.7|33383.7|33403.7|33383.7|33403.7|33383.7|33403.7|33383.7|0
1677952800000|2023-03-04 18:00:00|33405|33385|33395.3|33375.3|33405|33385|33395.3|33375.3|0
1677956400000|2023-03-04 19:00:00|33392.4|33372.4|33392.4|33372.4|33392.4|33372.4|33392.4|33372.4|0
1677970800000|2023-03-04 23:00:00|33391.5|33371.5|33391.5|33371.5|33391.5|33371.5|33391.5|33371.5|0
1677999600000|2023-03-05 07:00:00|33399.3|33379.3|33399.6|33379.6|33399.6|33379.6|33399.3|33379.3|0
1678003200000|2023-03-05 08:00:00|33396.6|33376.6|33380.9|33360.9|33396.6|33376.6|33380.9|33360.9|0
1678006800000|2023-03-05 09:00:00|33380.8|33360.8|33355.1|33335.1|33380.8|33360.8|33355.1|33335.1|0
1678010400000|2023-03-05 10:00:00|33355.7|33335.7|33362.1|33342.1|33362.1|33342.1|33355.7|33335.7|0
1678014000000|2023-03-05 11:00:00|33365|33345|33358.2|33338.2|33367.9|33347.9|33358.2|33338.2|0
1678017600000|2023-03-05 12:00:00|33348.6|33328.6|33344.2|33324.2|33349.3|33329.3|33335.6|33315.6|0
1678021200000|2023-03-05 13:00:00|33349|33329|33348.7|33328.7|33349|33329|33348.7|33328.7|0
1678024800000|2023-03-05 14:00:00|33348.9|33328.9|33348.9|33328.9|33348.9|33328.9|33348.9|33328.9|0
1678028400000|2023-03-05 15:00:00|33349|33329|33352.4|33332.4|33352.4|33332.4|33349|33329|0
1678035600000|2023-03-05 17:00:00|33353.3|33333.3|33354.3|33334.3|33354.3|33334.3|33353.3|33333.3|0
1678039200000|2023-03-05 18:00:00|33355.3|33335.3|33355.7|33335.7|33355.7|33335.7|33345.7|33325.7|0
1678042800000|2023-03-05 19:00:00|33357.7|33337.7|33355.8|33335.8|33357.7|33337.7|33355.8|33335.8|0
1678046400000|2023-03-05 20:00:00|33356.8|33336.8|33359.7|33339.7|33359.7|33339.7|33356.8|33336.8|0
1678050000000|2023-03-05 21:00:00|33360.7|33340.7|33362.2|33342.2|33362.2|33342.2|33360.7|33340.7|0
1678053600000|2023-03-05 22:00:00|33372.2|33352.2|33372.2|33352.2|33372.2|33352.2|33372.2|33352.2|0
1678057200000|2023-03-05 23:00:00|33409.9|33389.9|33360.5|33340.5|33409.9|33389.9|33346|33326|0
1678060800000|2023-03-06 00:00:00|33362.5|33342.5|33372|33352|33377.5|33357.5|33352|33332|0
1678064400000|2023-03-06 01:00:00|33371|33351|33391|33371|33398|33378|33356|33336|0
1678068000000|2023-03-06 02:00:00|33390.5|33370.5|33440|33420|33460|33440|33378|33358|0
1678071600000|2023-03-06 03:00:00|33441.5|33421.5|33434|33414|33446|33426|33423|33403|0
1678075200000|2023-03-06 04:00:00|33434.5|33414.5|33408.5|33388.5|33441|33421|33405.5|33385.5|0
1678078800000|2023-03-06 05:00:00|33409|33389|33416.5|33396.5|33419|33399|33403|33383|0
1678082400000|2023-03-06 06:00:00|33417|33397|33416.5|33396.5|33425|33405|33398.5|33378.5|0
1678086000000|2023-03-06 07:00:00|33417.5|33397.5|33399|33379|33426.5|33406.5|33385.5|33365.5|0
1678089600000|2023-03-06 08:00:00|33401.5|33381.5|33412|33392|33436|33416|33374|33354|0
1678093200000|2023-03-06 09:00:00|33410|33390|33386.5|33366.5|33413.5|33393.5|33368.5|33348.5|0
1678096800000|2023-03-06 10:00:00|33386|33366|33396|33376|33405|33385|33363|33343|0
1678100400000|2023-03-06 11:00:00|33396.5|33376.5|33357.5|33337.5|33410|33390|33350|33330|0
1678104000000|2023-03-06 12:00:00|33357|33337|33395|33375|33395.5|33375.5|33351.5|33331.5|0
1678107600000|2023-03-06 13:00:00|33395.5|33375.5|33428.5|33408.5|33471.5|33451.5|33369.5|33349.5|0
1678111200000|2023-03-06 14:00:00|33430.5|33410.5|33454|33434|33496.5|33476.5|33398|33378|0
1678114800000|2023-03-06 15:00:00|33455.5|33435.5|33501.2|33481.2|33567.6|33547.6|33425.5|33405.5|0
1678118400000|2023-03-06 16:00:00|33501.7|33481.7|33522.2|33502.2|33556.2|33536.2|33468.7|33448.7|0
1678122000000|2023-03-06 17:00:00|33521.7|33501.7|33487.7|33467.7|33587.2|33567.2|33474.7|33454.7|0
1678125600000|2023-03-06 18:00:00|33485.4|33465.4|33429.9|33409.9|33492.9|33472.9|33409.4|33389.4|0
1678129200000|2023-03-06 19:00:00|33427.9|33407.9|33419.8|33399.8|33450.3|33430.3|33405.8|33385.8|0
1678132800000|2023-03-06 20:00:00|33420.8|33400.8|33445.3|33425.3|33462.8|33442.8|33396.8|33376.8|0
1678136400000|2023-03-06 21:00:00|33442.3|33422.3|33457.7|33437.7|33463.8|33443.8|33442.3|33422.3|0
1678140000000|2023-03-06 22:00:00|33459|33439|33451.6|33431.6|33459.2|33439.2|33451.6|33431.6|0
1678143600000|2023-03-06 23:00:00|33452.8|33432.8|33459.3|33439.3|33466.3|33446.3|33440.8|33420.8|0
1678147200000|2023-03-07 00:00:00|33458.8|33438.8|33468.8|33448.8|33482.3|33462.3|33454.8|33434.8|0
1678150800000|2023-03-07 01:00:00|33469.3|33449.3|33501.8|33481.8|33502.8|33482.8|33457.8|33437.8|0
1678154400000|2023-03-07 02:00:00|33502.8|33482.8|33482.3|33462.3|33510.3|33490.3|33475.8|33455.8|0
1678158000000|2023-03-07 03:00:00|33481.3|33461.3|33491.8|33471.8|33496.3|33476.3|33478.8|33458.8|0
1678161600000|2023-03-07 04:00:00|33492.3|33472.3|33488.8|33468.8|33499.8|33479.8|33483.3|33463.3|0
1678165200000|2023-03-07 05:00:00|33490.8|33470.8|33480.8|33460.8|33491.8|33471.8|33475.8|33455.8|0
1678168800000|2023-03-07 06:00:00|33481.3|33461.3|33475.8|33455.8|33492.8|33472.8|33470.8|33450.8|0
1678172400000|2023-03-07 07:00:00|33473.8|33453.8|33467.3|33447.3|33490.8|33470.8|33460.8|33440.8|0
1678176000000|2023-03-07 08:00:00|33466.3|33446.3|33471.3|33451.3|33491.3|33471.3|33447.8|33427.8|0
1678179600000|2023-03-07 09:00:00|33472.3|33452.3|33462.8|33442.8|33504.8|33484.8|33459.8|33439.8|0
1678183200000|2023-03-07 10:00:00|33463.3|33443.3|33467.3|33447.3|33479.3|33459.3|33456.3|33436.3|0
1678186800000|2023-03-07 11:00:00|33465.8|33445.8|33454.8|33434.8|33482.3|33462.3|33449.3|33429.3|0
1678190400000|2023-03-07 12:00:00|33454.3|33434.3|33452.3|33432.3|33458.8|33438.8|33430.8|33410.8|0
1678194000000|2023-03-07 13:00:00|33452.8|33432.8|33454.3|33434.3|33479.3|33459.3|33449.3|33429.3|0
1678197600000|2023-03-07 14:00:00|33451.8|33431.8|33452|33432|33465|33445|33400.3|33380.3|0
1678201200000|2023-03-07 15:00:00|33449.5|33429.5|33151|33131|33451|33431|33148.5|33128.5|0
1678204800000|2023-03-07 16:00:00|33150.5|33130.5|33041.7|33021.7|33205|33185|33034.2|33014.2|0
1678208400000|2023-03-07 17:00:00|33037.7|33017.7|33043.7|33023.7|33200.7|33180.7|33025.7|33005.7|0
1678212000000|2023-03-07 18:00:00|33042.3|33022.3|32882.3|32862.3|33046.8|33026.8|32866.3|32846.3|0
1678215600000|2023-03-07 19:00:00|32881.3|32861.3|32851.3|32831.3|32920.3|32900.3|32846.3|32826.3|0
1678219200000|2023-03-07 20:00:00|32850.3|32830.3|32874.8|32854.8|32944.3|32924.3|32847.8|32827.8|0
1678222800000|2023-03-07 21:00:00|32860.5|32840.5|32865|32845|32882|32862|32844.5|32824.5|0
1678226400000|2023-03-07 22:00:00|32870.3|32850.3|32868.7|32848.7|32874.1|32854.1|32862.1|32842.1|0
1678230000000|2023-03-07 23:00:00|32870.5|32850.5|32882.5|32862.5|32890.5|32870.5|32861.5|32841.5|0
1678233600000|2023-03-08 00:00:00|32883|32863|32869.5|32849.5|32888.5|32868.5|32844|32824|0
1678237200000|2023-03-08 01:00:00|32869|32849|32867.5|32847.5|32893.5|32873.5|32860.5|32840.5|0
1678240800000|2023-03-08 02:00:00|32868|32848|32847.5|32827.5|32879.5|32859.5|32837|32817|0
1678244400000|2023-03-08 03:00:00|32847|32827|32851.5|32831.5|32867.5|32847.5|32846.5|32826.5|0
1678248000000|2023-03-08 04:00:00|32852|32832|32880.5|32860.5|32883.5|32863.5|32852|32832|0
1678251600000|2023-03-08 05:00:00|32882|32862|32862|32842|32887.5|32867.5|32860.5|32840.5|0
1678255200000|2023-03-08 06:00:00|32863|32843|32881.5|32861.5|32883.5|32863.5|32859|32839|0
1678258800000|2023-03-08 07:00:00|32882|32862|32863|32843|32882|32862|32857.5|32837.5|0
1678262400000|2023-03-08 08:00:00|32865.5|32845.5|32881.6|32861.6|32910|32890|32861|32841|0
1678266000000|2023-03-08 09:00:00|32882.1|32862.1|32896.1|32876.1|32899.1|32879.1|32853.6|32833.6|0
1678269600000|2023-03-08 10:00:00|32897.1|32877.1|32906.1|32886.1|32907.6|32887.6|32881.1|32861.1|0
1678273200000|2023-03-08 11:00:00|32906.6|32886.6|32886.1|32866.1|32932.1|32912.1|32879.6|32859.6|0
1678276800000|2023-03-08 12:00:00|32886.6|32866.6|32845.1|32825.1|32896.1|32876.1|32800.6|32780.6|0
1678280400000|2023-03-08 13:00:00|32843.1|32823.1|32881.1|32861.1|32904.6|32884.6|32816.6|32796.6|0
1678284000000|2023-03-08 14:00:00|32879.6|32859.6|32875.6|32855.6|32914.1|32894.1|32843.1|32823.1|0
1678287600000|2023-03-08 15:00:00|32877.6|32857.6|32755.6|32735.6|32880.6|32860.6|32735.6|32715.6|0
1678291200000|2023-03-08 16:00:00|32759.1|32739.1|32821|32801|32857.5|32837.5|32715.5|32695.5|0
1678294800000|2023-03-08 17:00:00|32823.5|32803.5|32708.5|32688.5|32831|32811|32650.5|32630.5|0
1678298400000|2023-03-08 18:00:00|32711.8|32691.8|32660.3|32640.3|32725.3|32705.3|32624.3|32604.3|0
1678302000000|2023-03-08 19:00:00|32657.3|32637.3|32695.1|32675.1|32733.1|32713.1|32653.3|32633.3|0
1678305600000|2023-03-08 20:00:00|32696.6|32676.6|32809.2|32789.2|32837.7|32817.7|32670.6|32650.6|0
1678309200000|2023-03-08 21:00:00|32807.1|32787.1|32823|32803|32825.1|32805.1|32796.6|32776.6|0
1678312800000|2023-03-08 22:00:00|32824.2|32804.2|32820.1|32800.1|32832.3|32812.3|32820.1|32800.1|0
1678316400000|2023-03-08 23:00:00|32821.6|32801.6|32796.6|32776.6|32821.6|32801.6|32790.6|32770.6|0
1678320000000|2023-03-09 00:00:00|32797.1|32777.1|32794.6|32774.6|32807.6|32787.6|32738.1|32718.1|0
1678323600000|2023-03-09 01:00:00|32795.1|32775.1|32749.1|32729.1|32807.1|32787.1|32747.1|32727.1|0
1678327200000|2023-03-09 02:00:00|32748.6|32728.6|32771.6|32751.6|32775.6|32755.6|32745.6|32725.6|0
1678330800000|2023-03-09 03:00:00|32770.6|32750.6|32770.6|32750.6|32779.1|32759.1|32759.1|32739.1|0
1678334400000|2023-03-09 04:00:00|32771.1|32751.1|32779.1|32759.1|32779.1|32759.1|32761.1|32741.1|0
1678338000000|2023-03-09 05:00:00|32778.6|32758.6|32782.6|32762.6|32792.1|32772.1|32773.1|32753.1|0
1678341600000|2023-03-09 06:00:00|32783.1|32763.1|32793.6|32773.6|32797.1|32777.1|32775.6|32755.6|0
1678345200000|2023-03-09 07:00:00|32794.1|32774.1|32775.6|32755.6|32795.1|32775.1|32768.6|32748.6|0
1678348800000|2023-03-09 08:00:00|32776.1|32756.1|32766.6|32746.6|32794.6|32774.6|32750.6|32730.6|0
1678352400000|2023-03-09 09:00:00|32763.6|32743.6|32734.6|32714.6|32774.6|32754.6|32726.6|32706.6|0
1678356000000|2023-03-09 10:00:00|32733.6|32713.6|32791.1|32771.1|32791.1|32771.1|32724.6|32704.6|0
1678359600000|2023-03-09 11:00:00|32791.6|32771.6|32811.1|32791.1|32820.1|32800.1|32782.6|32762.6|0
1678363200000|2023-03-09 12:00:00|32810.6|32790.6|32773.6|32753.6|32812.6|32792.6|32754.1|32734.1|0
1678366800000|2023-03-09 13:00:00|32771.1|32751.1|32866.1|32846.1|32873.6|32853.6|32747.6|32727.6|0
1678370400000|2023-03-09 14:00:00|32869.6|32849.6|32933.6|32913.6|32992.1|32972.1|32865.6|32845.6|0
1678374000000|2023-03-09 15:00:00|32932.6|32912.6|32888.6|32868.6|32963.1|32943.1|32827.1|32807.1|0
1678377600000|2023-03-09 16:00:00|32888.1|32868.1|32800.6|32780.6|32894.6|32874.6|32795.1|32775.1|0
1678381200000|2023-03-09 17:00:00|32799.1|32779.1|32721.1|32701.1|32816.6|32796.6|32713.6|32693.6|0
1678384800000|2023-03-09 18:00:00|32717.1|32697.1|32537.1|32517.1|32748.6|32728.6|32514.1|32494.1|0
1678388400000|2023-03-09 19:00:00|32542.6|32522.6|32411.1|32391.1|32571.1|32551.1|32409.1|32389.1|0
1678392000000|2023-03-09 20:00:00|32412.1|32392.1|32272.6|32252.6|32428.6|32408.6|32195.1|32175.1|0
1678395600000|2023-03-09 21:00:00|32263.6|32243.6|32256.7|32236.7|32282.7|32262.7|32215.2|32195.2|0
1678399200000|2023-03-09 22:00:00|32255.5|32235.5|32249.4|32229.4|32255.5|32235.5|32232.7|32212.7|0
1678402800000|2023-03-09 23:00:00|32244.7|32224.7|32201.7|32181.7|32244.7|32224.7|32178.7|32158.7|0
1678406400000|2023-03-10 00:00:00|32201.2|32181.2|32166.2|32146.2|32223.2|32203.2|32153.7|32133.7|0
1678410000000|2023-03-10 01:00:00|32165.7|32145.7|32145.7|32125.7|32171.7|32151.7|32132.7|32112.7|0
1678413600000|2023-03-10 02:00:00|32146.7|32126.7|32116.7|32096.7|32156.7|32136.7|32057.7|32037.7|0
1678417200000|2023-03-10 03:00:00|32115.7|32095.7|32064.7|32044.7|32117.2|32097.2|32059.7|32039.7|0
1678420800000|2023-03-10 04:00:00|32064.2|32044.2|32005.7|31985.7|32065.7|32045.7|32000.7|31980.7|0
1678424400000|2023-03-10 05:00:00|32007.2|31987.2|32024.7|32004.7|32051.7|32031.7|32005.7|31985.7|0
1678428000000|2023-03-10 06:00:00|32025.7|32005.7|32028.2|32008.2|32036.7|32016.7|31989.2|31969.2|0
1678431600000|2023-03-10 07:00:00|32027.7|32007.7|32047.7|32027.7|32100.7|32080.7|32013.7|31993.7|0
1678435200000|2023-03-10 08:00:00|32051.2|32031.2|32047.2|32027.2|32087.7|32067.7|32000.7|31980.7|0
1678438800000|2023-03-10 09:00:00|32044.7|32024.7|32076.2|32056.2|32142.7|32122.7|32039.2|32019.2|0
1678442400000|2023-03-10 10:00:00|32075.7|32055.7|32108.7|32088.7|32158.7|32138.7|32069.7|32049.7|0
1678446000000|2023-03-10 11:00:00|32107.2|32087.2|32161.7|32141.7|32212.7|32192.7|32073.7|32053.7|0
1678449600000|2023-03-10 12:00:00|32160.7|32140.7|32180.7|32160.7|32207.7|32187.7|32142.2|32122.2|0
1678453200000|2023-03-10 13:00:00|32179.7|32159.7|32253.7|32233.7|32339.7|32319.7|32069.7|32049.7|0
1678456800000|2023-03-10 14:00:00|32253.2|32233.2|32192.2|32172.2|32273.7|32253.7|32045.7|32025.7|0
1678460400000|2023-03-10 15:00:00|32200.7|32180.7|32329.1|32309.1|32334.1|32314.1|32124.2|32104.2|0
1678464000000|2023-03-10 16:00:00|32327.6|32307.6|32185.7|32165.7|32433.2|32413.2|32181.7|32161.7|0
1678467600000|2023-03-10 17:00:00|32185.2|32165.2|32054.2|32034.2|32227.2|32207.2|32043.2|32023.2|0
1678471200000|2023-03-10 18:00:00|32053.2|32033.2|31828.6|31808.6|32090.2|32070.2|31790.6|31770.6|0
1678474800000|2023-03-10 19:00:00|31833.1|31813.1|32037.6|32017.6|32104.6|32084.6|31830.1|31810.1|0
1678478400000|2023-03-10 20:00:00|32037.1|32017.1|31920.5|31900.5|32056.6|32036.6|31810.5|31790.5|0
1678482000000|2023-03-10 21:00:00|31919.5|31899.5|32017.4|31997.4|32028.5|32008.5|31900|31880|0
1678604400000|2023-03-12 07:00:00|32067.8|32043.8|31894.7|31870.7|32069.4|32045.4|31863.2|31839.2|0
1678636800000|2023-03-12 16:00:00|31964|31940|32002.4|31978.4|32022.3|31998.3|31962.4|31938.4|0
1678644000000|2023-03-12 18:00:00|32010.1|31986.1|32068.6|32044.6|32080.1|32056.1|32008.1|31984.1|0
1678654800000|2023-03-12 21:00:00|32105.7|32081.7|32109.6|32085.6|32121|32097|32087.4|32063.4|0
1678658400000|2023-03-12 22:00:00|32017.1|31993.1|32108|32084|32337.5|32313.5|31842.5|31818.5|0
1678662000000|2023-03-12 23:00:00|32110.5|32086.5|32192|32168|32247.5|32223.5|32078.5|32054.5|0
1678665600000|2023-03-13 00:00:00|32189|32165|32220.5|32200.5|32281|32259.5|32186|32162|0
1678669200000|2023-03-13 01:00:00|32219.5|32199.5|32193.5|32173.5|32243.5|32223.5|32147.5|32127.5|0
1678672800000|2023-03-13 02:00:00|32194.5|32174.5|32332.5|32312.5|32361|32341|32178.5|32158.5|0
1678676400000|2023-03-13 03:00:00|32333|32313|32325|32305|32364|32344|32315.5|32295.5|0
1678680000000|2023-03-13 04:00:00|32326|32306|32309|32289|32343|32323|32297.5|32277.5|0
1678683600000|2023-03-13 05:00:00|32308.5|32288.5|32333|32313|32345.5|32325.5|32294.5|32274.5|0
1678687200000|2023-03-13 06:00:00|32334|32314|32328|32308|32351.5|32331.5|32307.5|32287.5|0
1678690800000|2023-03-13 07:00:00|32329.5|32309.5|32254.5|32234.5|32333.5|32313.5|32225|32205|0
1678694400000|2023-03-13 08:00:00|32255|32235|32006|31986|32263|32243|32002.5|31982.5|0
1678698000000|2023-03-13 09:00:00|32003|31983|31825|31805|32021|32001|31719.5|31699.5|0
1678701600000|2023-03-13 10:00:00|31820.5|31800.5|31949|31929|31981|31961|31814|31794|0
1678705200000|2023-03-13 11:00:00|31947|31927|31870.5|31850.5|32081.5|32061.5|31832.5|31812.5|0
1678708800000|2023-03-13 12:00:00|31868.5|31848.5|31720|31700|31916|31896|31532.5|31512.5|0
1678712400000|2023-03-13 13:00:00|31727.5|31707.5|32001.5|31981.5|32044.5|32024.5|31595.5|31575.5|0
1678716000000|2023-03-13 14:00:00|31995|31975|32114|32094|32128.5|32108.5|31799.5|31779.5|0
1678719600000|2023-03-13 15:00:00|32122|32102|32143.1|32123.1|32221.6|32201.6|32022.6|32002.6|0
1678723200000|2023-03-13 16:00:00|32148.6|32128.6|31937.6|31917.6|32245.1|32225.1|31900.1|31880.1|0
1678726800000|2023-03-13 17:00:00|31934.1|31914.1|32032.6|32012.6|32060.6|32040.6|31845.6|31825.6|0
1678730400000|2023-03-13 18:00:00|32036.6|32016.6|32059.5|32039.5|32137.1|32117.1|32011.6|31991.6|0
1678734000000|2023-03-13 19:00:00|32059|32039|31827|31807|32088|32068|31807|31787|0
1678737600000|2023-03-13 20:00:00|31826.7|31806.7|31890.2|31870.2|31903.2|31883.2|31821.2|31801.2|0
1678741200000|2023-03-13 21:00:00|31890.3|31870.3|31887.6|31867.6|31895.3|31875.3|31877.7|31857.7|0
1678744800000|2023-03-13 22:00:00|31891.2|31871.2|31937.2|31917.2|31940.2|31920.2|31859.2|31839.2|0
1678748400000|2023-03-13 23:00:00|31939.2|31919.2|31867.2|31847.2|31940.2|31920.2|31866.7|31846.7|0
1678752000000|2023-03-14 00:00:00|31873.7|31853.7|31900.2|31880.2|31933.7|31913.7|31844.2|31824.2|0
1678755600000|2023-03-14 01:00:00|31896.2|31876.2|31912.2|31892.2|31943.2|31923.2|31884.2|31864.2|0
1678759200000|2023-03-14 02:00:00|31914.2|31894.2|31961.2|31941.2|31984.2|31964.2|31912.2|31892.2|0
1678762800000|2023-03-14 03:00:00|31961.7|31941.7|31968.2|31948.2|31986.2|31966.2|31933.2|31913.2|0
1678766400000|2023-03-14 04:00:00|31969.2|31949.2|31956.2|31936.2|31979.7|31959.7|31949.7|31929.7|0
1678770000000|2023-03-14 05:00:00|31956.7|31936.7|31913.7|31893.7|31980.2|31960.2|31887.2|31867.2|0
1678773600000|2023-03-14 06:00:00|31914.2|31894.2|31889.2|31869.2|31923.7|31903.7|31799.2|31779.2|0
1678777200000|2023-03-14 07:00:00|31897.7|31877.7|31882.3|31862.3|31945.7|31925.7|31843.3|31823.3|0
1678780800000|2023-03-14 08:00:00|31887.3|31867.3|31954.8|31934.8|31958.8|31938.8|31844.3|31824.3|0
1678784400000|2023-03-14 09:00:00|31954.3|31934.3|31909.8|31889.8|31956.8|31936.8|31831.3|31811.3|0
1678788000000|2023-03-14 10:00:00|31910.3|31890.3|31903.8|31883.8|31948.8|31928.8|31877.8|31857.8|0
1678791600000|2023-03-14 11:00:00|31903.3|31883.3|31980.8|31960.8|32002.8|31982.8|31892.8|31872.8|0
1678795200000|2023-03-14 12:00:00|31982.3|31962.3|32097.8|32077.8|32131.3|32111.3|31805.8|31785.8|0
1678798800000|2023-03-14 13:00:00|32102.8|32082.8|32105.8|32085.8|32148.8|32128.8|32014.8|31994.8|0
1678802400000|2023-03-14 14:00:00|32109.3|32089.3|32199.1|32179.1|32275.1|32255.1|32046.8|32026.8|0
1678806000000|2023-03-14 15:00:00|32205.6|32185.6|32194.6|32174.6|32290.6|32270.6|32184.6|32164.6|0
1678809600000|2023-03-14 16:00:00|32192.1|32172.1|32102.1|32082.1|32219.1|32199.1|32083.6|32063.6|0
1678813200000|2023-03-14 17:00:00|32103.1|32083.1|31927.1|31907.1|32125.6|32105.6|31865.1|31845.1|0
1678816800000|2023-03-14 18:00:00|31927.6|31907.6|31914.6|31894.6|31993.6|31973.6|31824.1|31804.1|0
1678820400000|2023-03-14 19:00:00|31919.6|31899.6|32131.1|32111.1|32159.6|32139.6|31782.1|31762.1|0
1678824000000|2023-03-14 20:00:00|32132.1|32112.1|32126.5|32106.5|32143.1|32123.1|32066.6|32046.6|0
1678827600000|2023-03-14 21:00:00|32124.6|32104.6|32114.9|32094.9|32130|32110|32111.5|32091.5|0
1678831200000|2023-03-14 22:00:00|32113.1|32093.1|32083.1|32063.1|32122.1|32102.1|32072.1|32052.1|0
1678834800000|2023-03-14 23:00:00|32084.1|32064.1|32128.5|32108.5|32135.5|32115.5|32083.1|32063.1|0
1678838400000|2023-03-15 00:00:00|32129|32109|32107.5|32087.5|32143.5|32123.5|32093|32073|0
1678842000000|2023-03-15 01:00:00|32106.5|32086.5|32135.5|32115.5|32145.5|32125.5|32102.5|32082.5|0
1678845600000|2023-03-15 02:00:00|32136|32116|32186|32166|32200|32180|32133.5|32113.5|0
1678849200000|2023-03-15 03:00:00|32186.5|32166.5|32166.5|32146.5|32191|32171|32156.5|32136.5|0
1678852800000|2023-03-15 04:00:00|32165.5|32145.5|32161.5|32141.5|32171.5|32151.5|32144|32124|0
1678856400000|2023-03-15 05:00:00|32161|32141|32137|32117|32161.5|32141.5|32110.5|32090.5|0
1678860000000|2023-03-15 06:00:00|32138|32118|32174|32154|32194|32174|32135|32115|0
1678863600000|2023-03-15 07:00:00|32174.5|32154.5|32149.5|32129.5|32189.5|32169.5|32114.5|32094.5|0
1678867200000|2023-03-15 08:00:00|32147|32127|32071.5|32051.5|32159|32139|32064|32044|0
1678870800000|2023-03-15 09:00:00|32072.5|32052.5|31887.5|31867.5|32085.5|32065.5|31881.5|31861.5|0
1678874400000|2023-03-15 10:00:00|31886.5|31866.5|31577|31557|31905|31885|31531|31511|0
1678878000000|2023-03-15 11:00:00|31591|31571|31622|31602|31672.5|31652.5|31578|31558|0
1678881600000|2023-03-15 12:00:00|31617|31597|31534|31514|31695|31675|31460|31440|0
1678885200000|2023-03-15 13:00:00|31535|31515|31601.5|31581.5|31756.5|31736.5|31510.5|31490.5|0
1678888800000|2023-03-15 14:00:00|31596.5|31576.5|31603.5|31583.5|31723.5|31703.5|31492|31472|0
1678892400000|2023-03-15 15:00:00|31599.5|31579.5|31573.2|31553.2|31746|31726|31565.7|31545.7|0
1678896000000|2023-03-15 16:00:00|31575.2|31555.2|31471.9|31451.9|31617.2|31597.2|31439.4|31419.4|0
1678899600000|2023-03-15 17:00:00|31468.4|31448.4|31677.4|31657.4|31706.9|31686.9|31451.9|31431.9|0
1678903200000|2023-03-15 18:00:00|31681.9|31661.9|31846.5|31826.5|31925.9|31905.9|31596.9|31576.9|0
1678906800000|2023-03-15 19:00:00|31845.5|31825.5|31916.5|31896.5|31916.5|31896.5|31702|31682|0
1678910400000|2023-03-15 20:00:00|31902.7|31882.7|31866.7|31846.7|31910.7|31890.7|31841.7|31821.7|0
1678914000000|2023-03-15 21:00:00|31862.6|31842.6|31851.5|31831.5|31865.2|31845.2|31834.3|31814.3|0
1678917600000|2023-03-15 22:00:00|31855.7|31835.7|31883.7|31863.7|31898.2|31878.2|31838.7|31818.7|0
1678921200000|2023-03-15 23:00:00|31885.7|31865.7|31838.7|31818.7|31908.2|31888.2|31828.2|31808.2|0
1678924800000|2023-03-16 00:00:00|31839.2|31819.2|32007.2|31987.2|32010.7|31990.7|31838.2|31818.2|0
1678928400000|2023-03-16 01:00:00|32005.2|31985.2|31983.7|31963.7|32031.7|32011.7|31943.7|31923.7|0
1678932000000|2023-03-16 02:00:00|31983.2|31963.2|31975.7|31955.7|32007.2|31987.2|31959.7|31939.7|0
1678935600000|2023-03-16 03:00:00|31977.7|31957.7|31955.7|31935.7|31987.7|31967.7|31938.7|31918.7|0
1678939200000|2023-03-16 04:00:00|31956.2|31936.2|32001.7|31981.7|32004.2|31984.2|31955.7|31935.7|0
1678942800000|2023-03-16 05:00:00|32001.2|31981.2|31969.7|31949.7|32003.7|31983.7|31967.7|31947.7|0
1678946400000|2023-03-16 06:00:00|31974.7|31954.7|31896.7|31876.7|31986.7|31966.7|31887.2|31867.2|0
1678950000000|2023-03-16 07:00:00|31892.2|31872.2|31969.7|31949.7|31973.7|31953.7|31852.7|31832.7|0
1678953600000|2023-03-16 08:00:00|31966.7|31946.7|31865.7|31845.7|32001.7|31981.7|31865.7|31845.7|0
1678957200000|2023-03-16 09:00:00|31866.2|31846.2|31820.7|31800.7|31882.2|31862.2|31750.7|31730.7|0
1678960800000|2023-03-16 10:00:00|31820.2|31800.2|31832.7|31812.7|31842.7|31822.7|31771.7|31751.7|0
1678964400000|2023-03-16 11:00:00|31830.7|31810.7|31783.7|31763.7|31832.2|31812.2|31707.7|31687.7|0
1678968000000|2023-03-16 12:00:00|31786.7|31766.7|31760.7|31740.7|31864.7|31844.7|31733.7|31713.7|0
1678971600000|2023-03-16 13:00:00|31757.2|31737.2|31712.6|31692.6|31777.2|31757.2|31622.1|31602.1|0
1678975200000|2023-03-16 14:00:00|31716.1|31696.1|31972.2|31952.2|32001.2|31981.2|31578.6|31558.6|0
1678978800000|2023-03-16 15:00:00|31973.7|31953.7|32082|32062|32127.5|32107.5|31902.2|31882.2|0
1678982400000|2023-03-16 16:00:00|32081.5|32061.5|32210.5|32190.5|32233|32213|31979|31959|0
1678986000000|2023-03-16 17:00:00|32211.5|32191.5|32216|32196|32285|32265|32169|32149|0
1678989600000|2023-03-16 18:00:00|32217|32197|32205|32185|32220.5|32200.5|32111.5|32091.5|0
1678993200000|2023-03-16 19:00:00|32204.5|32184.5|32257.5|32237.5|32292|32272|32194|32174|0
1678996800000|2023-03-16 20:00:00|32263.5|32243.5|32271.1|32251.1|32286.5|32266.5|32244|32224|0
1679000400000|2023-03-16 21:00:00|32270.8|32250.8|32245.1|32225.1|32271.2|32251.2|32245.1|32225.1|0
1679004000000|2023-03-16 22:00:00|32240.5|32220.5|32240|32220|32246.5|32226.5|32203.5|32183.5|0
1679007600000|2023-03-16 23:00:00|32239.5|32219.5|32237|32217|32263|32243|32232|32212|0
1679011200000|2023-03-17 00:00:00|32239.5|32219.5|32201|32181|32240|32220|32195|32175|0
1679014800000|2023-03-17 01:00:00|32203|32183|32225.5|32205.5|32229.5|32209.5|32199|32179|0
1679018400000|2023-03-17 02:00:00|32226|32206|32227.5|32207.5|32244|32224|32222|32202|0
1679022000000|2023-03-17 03:00:00|32226.5|32206.5|32234.5|32214.5|32250|32230|32224.5|32204.5|0
1679025600000|2023-03-17 04:00:00|32236|32216|32255.5|32235.5|32270.5|32250.5|32231.5|32211.5|0
1679029200000|2023-03-17 05:00:00|32256|32236|32242.5|32222.5|32260.5|32240.5|32234.5|32214.5|0
1679032800000|2023-03-17 06:00:00|32242|32222|32264.5|32244.5|32265.5|32245.5|32206.5|32186.5|0
1679036400000|2023-03-17 07:00:00|32265.5|32245.5|32248.5|32228.5|32274.5|32254.5|32230.5|32210.5|0
1679040000000|2023-03-17 08:00:00|32253.5|32233.5|32260.2|32240.2|32348.5|32328.5|32246.5|32226.5|0
1679043600000|2023-03-17 09:00:00|32261.7|32241.7|32255.7|32235.7|32311.7|32291.7|32240.2|32220.2|0
1679047200000|2023-03-17 10:00:00|32254.2|32234.2|32157.2|32137.2|32258.2|32238.2|32145.7|32125.7|0
1679050800000|2023-03-17 11:00:00|32156.2|32136.2|32119.2|32099.2|32161.7|32141.7|32084.2|32064.2|0
1679054400000|2023-03-17 12:00:00|32119.7|32099.7|31950.2|31930.2|32129.7|32109.7|31915.2|31895.2|0
1679058000000|2023-03-17 13:00:00|31954.2|31934.2|32001.7|31981.7|32109.2|32089.2|31950.7|31930.7|0
1679061600000|2023-03-17 14:00:00|32025.2|32005.2|31840.7|31820.7|32106.2|32086.2|31788.2|31768.2|0
1679065200000|2023-03-17 15:00:00|31832.7|31812.7|31819.6|31799.6|31901.7|31881.7|31752.1|31732.1|0
1679068800000|2023-03-17 16:00:00|31819.1|31799.1|31908.8|31888.8|31983.6|31963.6|31819.1|31799.1|0
1679072400000|2023-03-17 17:00:00|31913.3|31893.3|31925.3|31905.3|31989.8|31969.8|31874.3|31854.3|0
1679076000000|2023-03-17 18:00:00|31930.3|31910.3|31813.2|31793.2|31958.3|31938.3|31733.2|31713.2|0
1679079600000|2023-03-17 19:00:00|31815.7|31795.7|31861.7|31841.7|31897.2|31877.2|31789.2|31769.2|0
1679083200000|2023-03-17 20:00:00|31864.2|31844.2|31841.2|31821.2|31898.2|31878.2|31826.2|31806.2|0
1679122800000|2023-03-18 07:00:00|31841.4|31821.4|31841.4|31821.4|31841.4|31821.4|31841.4|31821.4|0
1679126400000|2023-03-18 08:00:00|31839.3|31819.3|31841.9|31821.9|31841.9|31821.9|31812.2|31792.2|0
1679130000000|2023-03-18 09:00:00|31841.6|31821.6|31859.9|31839.9|31861.1|31841.1|31839.8|31819.8|0
1679133600000|2023-03-18 10:00:00|31857.9|31837.9|31875.8|31855.8|31875.8|31855.8|31854.6|31834.6|0
1679137200000|2023-03-18 11:00:00|31879.3|31859.3|31875.9|31855.9|31881.1|31861.1|31875.9|31855.9|0
1679140800000|2023-03-18 12:00:00|31866.1|31846.1|31869.6|31849.6|31869.6|31849.6|31866.1|31846.1|0
1679144400000|2023-03-18 13:00:00|31873.1|31853.1|31871.9|31851.9|31873.1|31853.1|31871.9|31851.9|0
1679148000000|2023-03-18 14:00:00|31871.6|31851.6|31884|31864|31885.4|31865.4|31871.6|31851.6|0
1679151600000|2023-03-18 15:00:00|31894.2|31874.2|31894|31874|31894.2|31874.2|31894|31874|0
1679155200000|2023-03-18 16:00:00|31895|31875|31907.2|31887.2|31909.2|31889.2|31895|31875|0
1679158800000|2023-03-18 17:00:00|31907.8|31887.8|31897.6|31877.6|31907.8|31887.8|31897.6|31877.6|0
1679162400000|2023-03-18 18:00:00|31897|31877|31896|31876|31897|31877|31895|31875|0
1679166000000|2023-03-18 19:00:00|31895.7|31875.7|31880.3|31860.3|31895.8|31875.8|31880.3|31860.3|0
1679169600000|2023-03-18 20:00:00|31878.3|31858.3|31884.7|31864.7|31884.7|31864.7|31878.3|31858.3|0
1679173200000|2023-03-18 21:00:00|31886.8|31866.8|31886.8|31866.8|31886.8|31866.8|31886.8|31866.8|0
1679176800000|2023-03-18 22:00:00|31888|31868|31870.5|31850.5|31888|31868|31870.5|31850.5|0
1679180400000|2023-03-18 23:00:00|31872.5|31852.5|31873.5|31853.5|31873.5|31853.5|31872.5|31852.5|0
1679184000000|2023-03-19 00:00:00|31871.5|31851.5|31871.5|31851.5|31871.5|31851.5|31871.5|31851.5|0
1679187600000|2023-03-19 01:00:00|31871.8|31851.8|31888.4|31868.4|31888.6|31868.6|31871.8|31851.8|0
1679194800000|2023-03-19 03:00:00|31890.4|31870.4|31890.4|31870.4|31890.4|31870.4|31890.4|31870.4|0
1679198400000|2023-03-19 04:00:00|31895.3|31875.3|31895.1|31875.1|31895.3|31875.3|31895.1|31875.1|0
1679205600000|2023-03-19 06:00:00|31894.9|31874.9|31894.9|31874.9|31894.9|31874.9|31894.9|31874.9|0
1679209200000|2023-03-19 07:00:00|31900|31880|31918|31898|31918|31898|31900|31880|0
1679212800000|2023-03-19 08:00:00|31917.7|31897.7|31910|31890|31919|31899|31907|31887|0
1679216400000|2023-03-19 09:00:00|31909|31889|31915.4|31895.4|31915.4|31895.4|31908.8|31888.8|0
1679220000000|2023-03-19 10:00:00|31914.4|31894.4|31915.9|31895.9|31916.5|31896.5|31914.2|31894.2|0
1679223600000|2023-03-19 11:00:00|31904|31884|31910.5|31890.5|31915.4|31895.4|31895.9|31875.9|0
1679227200000|2023-03-19 12:00:00|31910.2|31890.2|31887|31867|31952.2|31932.2|31885.1|31865.1|0
1679230800000|2023-03-19 13:00:00|31899|31879|31871.6|31851.6|31903.9|31883.9|31871.6|31851.6|0
1679234400000|2023-03-19 14:00:00|31865.8|31845.8|31860.4|31840.4|31877.8|31857.8|31828.1|31808.1|0
1679238000000|2023-03-19 15:00:00|31861.4|31841.4|31862|31842|31872.3|31852.3|31853.3|31833.3|0
1679241600000|2023-03-19 16:00:00|31859.9|31839.9|31901.6|31881.6|31901.6|31881.6|31836.9|31816.9|0
1679245200000|2023-03-19 17:00:00|31889.7|31869.7|31930.2|31910.2|32016.8|31996.8|31889.7|31869.7|0
1679248800000|2023-03-19 18:00:00|31920.3|31900.3|31943|31923|31943.9|31923.9|31915.7|31895.7|0
1679252400000|2023-03-19 19:00:00|31941.6|31921.6|31948.8|31928.8|31966.8|31946.8|31928.8|31908.8|0
1679256000000|2023-03-19 20:00:00|31946.5|31926.5|31994.1|31974.1|32048.5|32028.5|31925.5|31905.5|0
1679259600000|2023-03-19 21:00:00|32005.7|31985.7|31957.1|31937.1|32032.6|32012.6|31941.8|31921.8|0
1679263200000|2023-03-19 22:00:00|31841.4|31821.4|31995.7|31975.7|32054.2|32034.2|31841.4|31821.4|0
1679266800000|2023-03-19 23:00:00|31996.7|31976.7|32044.2|32024.2|32063.7|32043.7|31955.7|31935.7|0
1679270400000|2023-03-20 00:00:00|32045.7|32025.7|32075.7|32055.7|32090.7|32070.7|32039.2|32019.2|0
1679274000000|2023-03-20 01:00:00|32074.2|32054.2|31966.2|31946.2|32074.2|32054.2|31944.2|31924.2|0
1679277600000|2023-03-20 02:00:00|31965.7|31945.7|31949.7|31929.7|31989.7|31969.7|31933.2|31913.2|0
1679281200000|2023-03-20 03:00:00|31950.7|31930.7|31854.7|31834.7|31953.2|31933.2|31846.7|31826.7|0
1679284800000|2023-03-20 04:00:00|31854.2|31834.2|31815.2|31795.2|31859.7|31839.7|31798.7|31778.7|0
1679288400000|2023-03-20 05:00:00|31814.7|31794.7|31793.7|31773.7|31841.2|31821.2|31788.7|31768.7|0
1679292000000|2023-03-20 06:00:00|31792.2|31772.2|31482.7|31462.7|31802.7|31782.7|31442.2|31422.2|0
1679295600000|2023-03-20 07:00:00|31486.2|31466.2|31571.7|31551.7|31593.7|31573.7|31454.2|31434.2|0
1679299200000|2023-03-20 08:00:00|31578.7|31558.7|31671.2|31651.2|31678.2|31658.2|31443.2|31423.2|0
1679302800000|2023-03-20 09:00:00|31670.7|31650.7|31805.7|31785.7|31817.2|31797.2|31652.2|31632.2|0
1679306400000|2023-03-20 10:00:00|31808.2|31788.2|31889.2|31869.2|31904.7|31884.7|31762.2|31742.2|0
1679310000000|2023-03-20 11:00:00|31886.2|31866.2|31851.7|31831.7|31904.7|31884.7|31786.7|31766.7|0
1679313600000|2023-03-20 12:00:00|31849.2|31829.2|31972.7|31952.7|32011.7|31991.7|31801.2|31781.2|0
1679317200000|2023-03-20 13:00:00|31971.7|31951.7|32202.7|32182.7|32217.7|32197.7|31931.2|31911.2|0
1679320800000|2023-03-20 14:00:00|32204.7|32184.7|32198.8|32178.8|32259.7|32239.7|32101.3|32081.3|0
1679324400000|2023-03-20 15:00:00|32200.3|32180.3|32183.1|32163.1|32277.6|32257.6|32172.1|32152.1|0
1679328000000|2023-03-20 16:00:00|32184.6|32164.6|32227.2|32207.2|32252.2|32232.2|32045.1|32025.1|0
1679331600000|2023-03-20 17:00:00|32230.7|32210.7|32199.2|32179.2|32297.7|32277.7|32176.7|32156.7|0
1679335200000|2023-03-20 18:00:00|32198|32178|32177.5|32157.5|32217|32197|32112.5|32092.5|0
1679338800000|2023-03-20 19:00:00|32174.5|32154.5|32247.5|32227.5|32287.5|32267.5|32142.5|32122.5|0
1679342400000|2023-03-20 20:00:00|32252|32232|32261.5|32241.5|32271.5|32251.5|32238|32218|0
1679346000000|2023-03-20 21:00:00|32259.7|32239.7|32267.6|32247.6|32267.6|32247.6|32259.7|32239.7|0
1679349600000|2023-03-20 22:00:00|32263|32243|32263.5|32243.5|32278|32258|32244.5|32224.5|0
1679353200000|2023-03-20 23:00:00|32264|32244|32246.5|32226.5|32265|32245|32232.5|32212.5|0
1679356800000|2023-03-21 00:00:00|32245|32225|32287|32267|32341|32321|32228.5|32208.5|0
1679360400000|2023-03-21 01:00:00|32288|32268|32304|32284|32308|32288|32253|32233|0
1679364000000|2023-03-21 02:00:00|32303.5|32283.5|32308|32288|32323|32303|32292|32272|0
1679367600000|2023-03-21 03:00:00|32307.5|32287.5|32285|32265|32310|32290|32277|32257|0
1679371200000|2023-03-21 04:00:00|32284.5|32264.5|32257|32237|32285.5|32265.5|32256|32236|0
1679374800000|2023-03-21 05:00:00|32256|32236|32258|32238|32272.5|32252.5|32244.5|32224.5|0
1679378400000|2023-03-21 06:00:00|32257.5|32237.5|32288.5|32268.5|32290|32270|32246|32226|0
1679382000000|2023-03-21 07:00:00|32287.5|32267.5|32305.5|32285.5|32336.5|32316.5|32276.5|32256.5|0
1679385600000|2023-03-21 08:00:00|32305|32285|32348|32328|32360|32340|32273|32253|0
1679389200000|2023-03-21 09:00:00|32349|32329|32463.5|32443.5|32468.5|32448.5|32336|32316|0
1679392800000|2023-03-21 10:00:00|32462|32442|32497.5|32477.5|32535.5|32515.5|32451.5|32431.5|0
1679396400000|2023-03-21 11:00:00|32496|32476|32526|32506|32534.5|32514.5|32473.5|32453.5|0
1679400000000|2023-03-21 12:00:00|32524|32504|32549.5|32529.5|32561.5|32541.5|32514|32494|0
1679403600000|2023-03-21 13:00:00|32549|32529|32552|32532|32606.5|32586.5|32518.5|32498.5|0
1679407200000|2023-03-21 14:00:00|32552.5|32532.5|32458.1|32438.1|32577|32557|32441.6|32421.6|0
1679410800000|2023-03-21 15:00:00|32459.1|32439.1|32401.1|32381.1|32509.1|32489.1|32379.1|32359.1|0
1679414400000|2023-03-21 16:00:00|32397.6|32377.6|32419.1|32399.1|32469.1|32449.1|32380.1|32360.1|0
1679418000000|2023-03-21 17:00:00|32421.8|32401.8|32359.8|32339.8|32454.8|32434.8|32351.3|32331.3|0
1679421600000|2023-03-21 18:00:00|32363.3|32343.3|32463.7|32443.7|32483.7|32463.7|32357.3|32337.3|0
1679425200000|2023-03-21 19:00:00|32462.7|32442.7|32575|32555|32603|32583|32460.7|32440.7|0
1679428800000|2023-03-21 20:00:00|32580|32560|32575.4|32555.4|32616|32596|32560|32540|0
1679432400000|2023-03-21 21:00:00|32576.3|32556.3|32563.8|32543.8|32579|32559|32562.6|32542.6|0
1679436000000|2023-03-21 22:00:00|32565.5|32545.5|32557.5|32537.5|32566.5|32546.5|32538.5|32518.5|0
1679439600000|2023-03-21 23:00:00|32558|32538|32558|32538|32564.5|32544.5|32547|32527|0
1679443200000|2023-03-22 00:00:00|32558.5|32538.5|32538|32518|32559.5|32539.5|32527|32507|0
1679446800000|2023-03-22 01:00:00|32539.5|32519.5|32558.5|32538.5|32564.5|32544.5|32522.5|32502.5|0
1679450400000|2023-03-22 02:00:00|32558|32538|32536.5|32516.5|32560|32540|32531.5|32511.5|0
1679454000000|2023-03-22 03:00:00|32537|32517|32553|32533|32554.5|32534.5|32530.5|32510.5|0
1679457600000|2023-03-22 04:00:00|32552.5|32532.5|32563.5|32543.5|32569.5|32549.5|32547|32527|0
1679461200000|2023-03-22 05:00:00|32564|32544|32551.5|32531.5|32571.5|32551.5|32550.5|32530.5|0
1679464800000|2023-03-22 06:00:00|32549.5|32529.5|32546.5|32526.5|32552.5|32532.5|32533|32513|0
1679468400000|2023-03-22 07:00:00|32545|32525|32485.5|32465.5|32551.5|32531.5|32455.5|32435.5|0
1679472000000|2023-03-22 08:00:00|32483.5|32463.5|32509|32489|32529.5|32509.5|32461.5|32441.5|0
1679475600000|2023-03-22 09:00:00|32509.5|32489.5|32541|32521|32563|32543|32494.5|32474.5|0
1679479200000|2023-03-22 10:00:00|32539.5|32519.5|32583|32563|32597.5|32577.5|32517.5|32497.5|0
1679482800000|2023-03-22 11:00:00|32582|32562|32573|32553|32629.5|32609.5|32563|32543|0
1679486400000|2023-03-22 12:00:00|32574|32554|32583|32563|32596|32576|32552|32532|0
1679490000000|2023-03-22 13:00:00|32583.5|32563.5|32555|32535|32601|32581|32516.5|32496.5|0
1679493600000|2023-03-22 14:00:00|32556|32536|32571|32551|32623|32603|32523.5|32503.5|0
1679497200000|2023-03-22 15:00:00|32571.5|32551.5|32537.6|32517.6|32580.9|32560.9|32504.6|32484.6|0
1679500800000|2023-03-22 16:00:00|32539.6|32519.6|32471.6|32451.6|32543.1|32523.1|32466.1|32446.1|0
1679504400000|2023-03-22 17:00:00|32470.5|32450.5|32496.5|32476.5|32516|32496|32418.5|32398.5|0
1679508000000|2023-03-22 18:00:00|32508|32488|32508|32488|32780|32760|32445|32425|0
1679511600000|2023-03-22 19:00:00|32496.5|32476.5|32028.8|32008.8|32568.5|32548.5|32018.8|31998.8|0
1679515200000|2023-03-22 20:00:00|32039.8|32019.8|32083.8|32063.8|32116.8|32096.8|32028.8|32008.8|0
1679518800000|2023-03-22 21:00:00|32086.5|32066.5|32088.8|32068.8|32098.5|32078.5|32079.8|32059.8|0
1679522400000|2023-03-22 22:00:00|32085.9|32065.9|32106.3|32086.3|32120.3|32100.3|32082.8|32062.8|0
1679526000000|2023-03-22 23:00:00|32105.8|32085.8|32092.3|32072.3|32107.8|32087.8|32076.3|32056.3|0
1679529600000|2023-03-23 00:00:00|32094.3|32074.3|32102.3|32082.3|32119.8|32099.8|32056.8|32036.8|0
1679533200000|2023-03-23 01:00:00|32103.8|32083.8|32144.8|32124.8|32146.8|32126.8|32101.3|32081.3|0
1679536800000|2023-03-23 02:00:00|32144.3|32124.3|32193.8|32173.8|32202.8|32182.8|32136.8|32116.8|0
1679540400000|2023-03-23 03:00:00|32192.8|32172.8|32179.3|32159.3|32195.8|32175.8|32165.8|32145.8|0
1679544000000|2023-03-23 04:00:00|32178.3|32158.3|32194.3|32174.3|32196.8|32176.8|32169.8|32149.8|0
1679547600000|2023-03-23 05:00:00|32194.8|32174.8|32214.3|32194.3|32230.8|32210.8|32176.8|32156.8|0
1679551200000|2023-03-23 06:00:00|32212.8|32192.8|32182.3|32162.3|32217.3|32197.3|32173.8|32153.8|0
1679554800000|2023-03-23 07:00:00|32181.8|32161.8|32216.3|32196.3|32235.3|32215.3|32170.3|32150.3|0
1679558400000|2023-03-23 08:00:00|32212.8|32192.8|32195.3|32175.3|32231.8|32211.8|32181.8|32161.8|0
1679562000000|2023-03-23 09:00:00|32196.8|32176.8|32107.8|32087.8|32203.3|32183.3|32094.8|32074.8|0
1679565600000|2023-03-23 10:00:00|32108.8|32088.8|32078.8|32058.8|32114.8|32094.8|32014.3|31994.3|0
1679569200000|2023-03-23 11:00:00|32076.8|32056.8|32123.8|32103.8|32142.8|32122.8|32075.3|32055.3|0
1679572800000|2023-03-23 12:00:00|32125.3|32105.3|32094.3|32074.3|32149.8|32129.8|32072.3|32052.3|0
1679576400000|2023-03-23 13:00:00|32095.3|32075.3|32233.8|32213.8|32269.3|32249.3|32039.8|32019.8|0
1679580000000|2023-03-23 14:00:00|32241.8|32221.8|32455.8|32435.8|32457.3|32437.3|32236.8|32216.8|0
1679583600000|2023-03-23 15:00:00|32459.3|32439.3|32423.8|32403.8|32513.3|32493.3|32402.3|32382.3|0
1679587200000|2023-03-23 16:00:00|32421.3|32401.3|32324.3|32304.3|32443.3|32423.3|32309.8|32289.8|0
1679590800000|2023-03-23 17:00:00|32321.8|32301.8|32170.8|32150.8|32344.8|32324.8|32148.8|32128.8|0
1679594400000|2023-03-23 18:00:00|32170.3|32150.3|31976.3|31956.3|32207.3|32187.3|31854.3|31834.3|0
1679598000000|2023-03-23 19:00:00|31978.3|31958.3|32093|32073|32231|32211|31850.3|31830.3|0
1679601600000|2023-03-23 20:00:00|32096|32076|32186|32166|32222.5|32202.5|32087.5|32067.5|0
1679605200000|2023-03-23 21:00:00|32186.1|32166.1|32190.1|32170.1|32199.3|32179.3|32172.9|32152.9|0
1679608800000|2023-03-23 22:00:00|32202|32182|32142|32122|32202|32182|32122.5|32102.5|0
1679612400000|2023-03-23 23:00:00|32139|32119|32160|32140|32173|32153|32135|32115|0
1679616000000|2023-03-24 00:00:00|32163|32143|32135|32115|32163|32143|32119.5|32099.5|0
1679619600000|2023-03-24 01:00:00|32134.5|32114.5|32114|32094|32138.5|32118.5|32067|32047|0
1679623200000|2023-03-24 02:00:00|32114.5|32094.5|32131.5|32111.5|32153|32133|32108.5|32088.5|0
1679626800000|2023-03-24 03:00:00|32131|32111|32145.5|32125.5|32157.5|32137.5|32127|32107|0
1679630400000|2023-03-24 04:00:00|32146|32126|32141|32121|32151.5|32131.5|32129|32109|0
1679634000000|2023-03-24 05:00:00|32140|32120|32154.5|32134.5|32185.5|32165.5|32137.5|32117.5|0
1679637600000|2023-03-24 06:00:00|32154|32134|32186|32166|32187|32167|32151|32131|0
1679641200000|2023-03-24 07:00:00|32185.5|32165.5|32222|32202|32264|32244|32173|32153|0
1679644800000|2023-03-24 08:00:00|32222.5|32202.5|32029.5|32009.5|32223|32203|31953.5|31933.5|0
1679648400000|2023-03-24 09:00:00|32028|32008|31861.5|31841.5|32060.5|32040.5|31853.5|31833.5|0
1679652000000|2023-03-24 10:00:00|31861|31841|31825.5|31805.5|31879.5|31859.5|31776.5|31756.5|0
1679655600000|2023-03-24 11:00:00|31830|31810|31780.5|31760.5|31848|31828|31763|31743|0
1679659200000|2023-03-24 12:00:00|31783|31763|31897.5|31877.5|31916|31896|31745.5|31725.5|0
1679662800000|2023-03-24 13:00:00|31898|31878|31937.5|31917.5|31979.5|31959.5|31791.5|31771.5|0
1679666400000|2023-03-24 14:00:00|31942.5|31922.5|31909.5|31889.5|32033|32013|31828|31808|0
1679670000000|2023-03-24 15:00:00|31913.5|31893.5|32087|32067|32097.5|32077.5|31808|31788|0
1679673600000|2023-03-24 16:00:00|32095.5|32075.5|32120.5|32100.5|32161|32141|32002|31982|0
1679677200000|2023-03-24 17:00:00|32119.5|32099.5|32115|32095|32184|32164|32067|32047|0
1679680800000|2023-03-24 18:00:00|32120.5|32100.5|32191.2|32171.2|32227.2|32207.2|32107.5|32087.5|0
1679684400000|2023-03-24 19:00:00|32194.7|32174.7|32253.4|32233.4|32268.7|32248.7|32138.7|32118.7|0
1679688000000|2023-03-24 20:00:00|32254.4|32234.4|32298.5|32278.5|32298.5|32278.5|32239.4|32219.4|0
1679868000000|2023-03-26 22:00:00|32297.1|32277.1|32376.4|32356.4|32383.4|32363.4|32277.9|32257.9|0
1679871600000|2023-03-26 23:00:00|32377.4|32357.4|32416.4|32396.4|32436.9|32416.9|32364.4|32344.4|0
1679875200000|2023-03-27 00:00:00|32418.4|32398.4|32368.4|32348.4|32419.4|32399.4|32332.4|32312.4|0
1679878800000|2023-03-27 01:00:00|32367.9|32347.9|32352.4|32332.4|32378.9|32358.9|32331.9|32311.9|0
1679882400000|2023-03-27 02:00:00|32353.9|32333.9|32361.9|32341.9|32373.9|32353.9|32352.4|32332.4|0
1679886000000|2023-03-27 03:00:00|32362.9|32342.9|32397.4|32377.4|32412.4|32392.4|32358.9|32338.9|0
1679889600000|2023-03-27 04:00:00|32397.9|32377.9|32388.4|32368.4|32401.4|32381.4|32372.9|32352.9|0
1679893200000|2023-03-27 05:00:00|32386.4|32366.4|32389.4|32369.4|32398.4|32378.4|32368.9|32348.9|0
1679896800000|2023-03-27 06:00:00|32392.9|32372.9|32410.4|32390.4|32431.4|32411.4|32385.4|32365.4|0
1679900400000|2023-03-27 07:00:00|32407.9|32387.9|32274.9|32254.9|32454.4|32434.4|32231.4|32211.4|0
1679904000000|2023-03-27 08:00:00|32274.4|32254.4|32338.9|32318.9|32366.4|32346.4|32267.4|32247.4|0
1679907600000|2023-03-27 09:00:00|32339.4|32319.4|32379.4|32359.4|32391.4|32371.4|32318.4|32298.4|0
1679911200000|2023-03-27 10:00:00|32381.4|32361.4|32433.4|32413.4|32458.9|32438.9|32381.4|32361.4|0
1679914800000|2023-03-27 11:00:00|32434.4|32414.4|32464.9|32444.9|32493.4|32473.4|32429.4|32409.4|0
1679918400000|2023-03-27 12:00:00|32465.4|32445.4|32464.4|32444.4|32490.9|32470.9|32445.9|32425.9|0
1679922000000|2023-03-27 13:00:00|32466.4|32446.4|32475.4|32455.4|32550.4|32530.4|32430.4|32410.4|0
1679925600000|2023-03-27 14:00:00|32474.4|32454.4|32377.4|32357.4|32488.9|32468.9|32356.9|32336.9|0
1679929200000|2023-03-27 15:00:00|32375.9|32355.9|32413.7|32393.7|32460.2|32440.2|32353.4|32333.4|0
1679932800000|2023-03-27 16:00:00|32414.7|32394.7|32464.2|32444.2|32487.2|32467.2|32389.2|32369.2|0
1679936400000|2023-03-27 17:00:00|32462.4|32442.4|32469.9|32449.9|32532.9|32512.9|32437.9|32417.9|0
1679940000000|2023-03-27 18:00:00|32466.9|32446.9|32566.1|32546.1|32568.6|32548.6|32426.9|32406.9|0
1679943600000|2023-03-27 19:00:00|32567.6|32547.6|32454.1|32434.1|32580.6|32560.6|32424.6|32404.6|0
1679947200000|2023-03-27 20:00:00|32462.1|32442.1|32496.6|32476.6|32499.1|32479.1|32460.1|32440.1|0
1679950800000|2023-03-27 21:00:00|32495.4|32475.4|32490|32470|32498.1|32478.1|32487.5|32467.5|0
1679954400000|2023-03-27 22:00:00|32492.1|32472.1|32491.1|32471.1|32493.6|32473.6|32465.6|32445.6|0
1679958000000|2023-03-27 23:00:00|32490.6|32470.6|32497.1|32477.1|32501.6|32481.6|32484.6|32464.6|0
1679961600000|2023-03-28 00:00:00|32496.1|32476.1|32484.1|32464.1|32500.6|32480.6|32463.1|32443.1|0
1679965200000|2023-03-28 01:00:00|32485.1|32465.1|32465.6|32445.6|32499.6|32479.6|32462.6|32442.6|0
1679968800000|2023-03-28 02:00:00|32466.6|32446.6|32491.1|32471.1|32497.1|32477.1|32460.6|32440.6|0
1679972400000|2023-03-28 03:00:00|32491.6|32471.6|32494.1|32474.1|32501.6|32481.6|32489.1|32469.1|0
1679976000000|2023-03-28 04:00:00|32494.6|32474.6|32493.1|32473.1|32497.6|32477.6|32487.6|32467.6|0
1679979600000|2023-03-28 05:00:00|32492.1|32472.1|32505.1|32485.1|32506.6|32486.6|32483.1|32463.1|0
1679983200000|2023-03-28 06:00:00|32506.1|32486.1|32552.1|32532.1|32566.1|32546.1|32506.1|32486.1|0
1679986800000|2023-03-28 07:00:00|32550.1|32530.1|32534.6|32514.6|32595.1|32575.1|32522.1|32502.1|0
1679990400000|2023-03-28 08:00:00|32530.6|32510.6|32482.1|32462.1|32553.1|32533.1|32477.1|32457.1|0
1679994000000|2023-03-28 09:00:00|32479.6|32459.6|32441.1|32421.1|32496.1|32476.1|32440.1|32420.1|0
1679997600000|2023-03-28 10:00:00|32439.1|32419.1|32424.6|32404.6|32450.1|32430.1|32407.6|32387.6|0
1680001200000|2023-03-28 11:00:00|32427.1|32407.1|32443.6|32423.6|32480.1|32460.1|32421.6|32401.6|0
1680004800000|2023-03-28 12:00:00|32443.1|32423.1|32399.6|32379.6|32462.1|32442.1|32392.1|32372.1|0
1680008400000|2023-03-28 13:00:00|32400.1|32380.1|32482.6|32462.6|32514.6|32494.6|32387.6|32367.6|0
1680012000000|2023-03-28 14:00:00|32481.1|32461.1|32442.6|32422.6|32560.6|32540.6|32426.6|32406.6|0
1680015600000|2023-03-28 15:00:00|32443.6|32423.6|32523.6|32503.6|32535.6|32515.6|32439.6|32419.6|0
1680019200000|2023-03-28 16:00:00|32526.1|32506.1|32456.1|32436.1|32529.6|32509.6|32442.6|32422.6|0
1680022800000|2023-03-28 17:00:00|32461.1|32441.1|32311.6|32291.6|32466.1|32446.1|32303.1|32283.1|0
1680026400000|2023-03-28 18:00:00|32305.6|32285.6|32367.6|32347.6|32386.1|32366.1|32299.1|32279.1|0
1680030000000|2023-03-28 19:00:00|32370.6|32350.6|32400.6|32380.6|32403.1|32383.1|32313.6|32293.6|0
1680033600000|2023-03-28 20:00:00|32399.6|32379.6|32426.1|32406.1|32442.1|32422.1|32398.6|32378.6|0
1680037200000|2023-03-28 21:00:00|32425.8|32405.8|32433.3|32413.3|32435.5|32415.5|32424.5|32404.5|0
1680040800000|2023-03-28 22:00:00|32441.1|32421.1|32440.1|32420.1|32447.6|32427.6|32428.1|32408.1|0
1680044400000|2023-03-28 23:00:00|32440.6|32420.6|32464.1|32444.1|32472.1|32452.1|32440.1|32420.1|0
1680048000000|2023-03-29 00:00:00|32464.6|32444.6|32488.6|32468.6|32495.1|32475.1|32458.6|32438.6|0
1680051600000|2023-03-29 01:00:00|32489.6|32469.6|32491.6|32471.6|32507.6|32487.6|32487.1|32467.1|0
1680055200000|2023-03-29 02:00:00|32492.1|32472.1|32507.1|32487.1|32515.6|32495.6|32490.6|32470.6|0
1680058800000|2023-03-29 03:00:00|32506.6|32486.6|32516.6|32496.6|32516.6|32496.6|32498.6|32478.6|0
1680062400000|2023-03-29 04:00:00|32516.1|32496.1|32525.1|32505.1|32529.6|32509.6|32510.1|32490.1|0
1680066000000|2023-03-29 05:00:00|32524.6|32504.6|32581.1|32561.1|32581.1|32561.1|32517.1|32497.1|0
1680069600000|2023-03-29 06:00:00|32581.6|32561.6|32552.6|32532.6|32581.6|32561.6|32532.6|32512.6|0
1680073200000|2023-03-29 07:00:00|32554.1|32534.1|32572.1|32552.1|32587.6|32567.6|32538.1|32518.1|0
1680076800000|2023-03-29 08:00:00|32578.6|32558.6|32628.1|32608.1|32642.1|32622.1|32549.6|32529.6|0
1680080400000|2023-03-29 09:00:00|32628.6|32608.6|32660.1|32640.1|32668.1|32648.1|32624.6|32604.6|0
1680084000000|2023-03-29 10:00:00|32659.6|32639.6|32649.6|32629.6|32661.1|32641.1|32631.1|32611.1|0
1680087600000|2023-03-29 11:00:00|32649.1|32629.1|32619.1|32599.1|32654.1|32634.1|32617.1|32597.1|0
1680091200000|2023-03-29 12:00:00|32621.1|32601.1|32633.1|32613.1|32636.1|32616.1|32603.1|32583.1|0
1680094800000|2023-03-29 13:00:00|32633.6|32613.6|32640.1|32620.1|32687.6|32667.6|32612.1|32592.1|0
1680098400000|2023-03-29 14:00:00|32650.1|32630.1|32552.1|32532.1|32664.6|32644.6|32547.6|32527.6|0
1680102000000|2023-03-29 15:00:00|32552.6|32532.6|32629.6|32609.6|32630.6|32610.6|32541.1|32521.1|0
1680105600000|2023-03-29 16:00:00|32628.6|32608.6|32622.6|32602.6|32645.1|32625.1|32604.6|32584.6|0
1680109200000|2023-03-29 17:00:00|32621.1|32601.1|32596.6|32576.6|32668.1|32648.1|32588.6|32568.6|0
1680112800000|2023-03-29 18:00:00|32597.1|32577.1|32674.6|32654.6|32682.1|32662.1|32577.6|32557.6|0
1680116400000|2023-03-29 19:00:00|32675.6|32655.6|32723.6|32703.6|32735.1|32715.1|32638.6|32618.6|0
1680120000000|2023-03-29 20:00:00|32722.1|32702.1|32711.5|32691.5|32724.1|32704.1|32703.1|32683.1|0
1680123600000|2023-03-29 21:00:00|32710.6|32690.6|32709.8|32689.8|32714.8|32694.8|32708.9|32688.9|0
1680127200000|2023-03-29 22:00:00|32717.1|32697.1|32704.1|32684.1|32719.1|32699.1|32694.1|32674.1|0
1680130800000|2023-03-29 23:00:00|32703.6|32683.6|32682.6|32662.6|32705.6|32685.6|32680.6|32660.6|0
1680134400000|2023-03-30 00:00:00|32683.6|32663.6|32692.1|32672.1|32695.6|32675.6|32675.1|32655.1|0
1680138000000|2023-03-30 01:00:00|32693.1|32673.1|32696.6|32676.6|32703.6|32683.6|32676.6|32656.6|0
1680141600000|2023-03-30 02:00:00|32695.6|32675.6|32689.6|32669.6|32726.6|32706.6|32688.6|32668.6|0
1680145200000|2023-03-30 03:00:00|32690.6|32670.6|32699.1|32679.1|32699.6|32679.6|32687.6|32667.6|0
1680148800000|2023-03-30 04:00:00|32700.6|32680.6|32712.1|32692.1|32719.6|32699.6|32696.6|32676.6|0
1680152400000|2023-03-30 05:00:00|32712.6|32692.6|32775.6|32755.6|32777.1|32757.1|32709.1|32689.1|0
1680156000000|2023-03-30 06:00:00|32775.1|32755.1|32771.1|32751.1|32788.1|32768.1|32749.1|32729.1|0
1680159600000|2023-03-30 07:00:00|32776.1|32756.1|32826.1|32806.1|32852.1|32832.1|32748.1|32728.1|0
1680163200000|2023-03-30 08:00:00|32826.6|32806.6|32860.1|32840.1|32871.1|32851.1|32815.1|32795.1|0
1680166800000|2023-03-30 09:00:00|32859.6|32839.6|32860.1|32840.1|32867.6|32847.6|32839.6|32819.6|0
1680170400000|2023-03-30 10:00:00|32859.6|32839.6|32919.1|32899.1|32922.6|32902.6|32858.6|32838.6|0
1680174000000|2023-03-30 11:00:00|32918.6|32898.6|32916.1|32896.1|32933.1|32913.1|32896.6|32876.6|0
1680177600000|2023-03-30 12:00:00|32913.1|32893.1|32915.1|32895.1|32936.1|32916.1|32874.6|32854.6|0
1680181200000|2023-03-30 13:00:00|32914.6|32894.6|32835.1|32815.1|32931.1|32911.1|32820.6|32800.6|0
1680184800000|2023-03-30 14:00:00|32840.1|32820.1|32802.6|32782.6|32850.6|32830.6|32756.1|32736.1|0
1680188400000|2023-03-30 15:00:00|32802.1|32782.1|32745.6|32725.6|32822.6|32802.6|32724.1|32704.1|0
1680192000000|2023-03-30 16:00:00|32745.1|32725.1|32701.1|32681.1|32763.6|32743.6|32680.1|32660.1|0
1680195600000|2023-03-30 17:00:00|32699.1|32679.1|32740.1|32720.1|32747.6|32727.6|32691.6|32671.6|0
1680199200000|2023-03-30 18:00:00|32742.6|32722.6|32816.6|32796.6|32840.1|32820.1|32735.1|32715.1|0
1680202800000|2023-03-30 19:00:00|32817.1|32797.1|32854.6|32834.6|32871.6|32851.6|32800.1|32780.1|0
1680206400000|2023-03-30 20:00:00|32857.6|32837.6|32863.5|32843.5|32882.1|32862.1|32851.6|32831.6|0
1680210000000|2023-03-30 21:00:00|32864.8|32844.8|32853.9|32833.9|32866.8|32846.8|32853.5|32833.5|0
1680213600000|2023-03-30 22:00:00|32849.1|32829.1|32852.1|32832.1|32856.1|32836.1|32831.1|32811.1|0
1680217200000|2023-03-30 23:00:00|32853.6|32833.6|32890.6|32870.6|32894.1|32874.1|32852.1|32832.1|0
1680220800000|2023-03-31 00:00:00|32885.1|32865.1|32924.1|32904.1|32933.6|32913.6|32885.1|32865.1|0
1680224400000|2023-03-31 01:00:00|32923.6|32903.6|32913.6|32893.6|32934.6|32914.6|32912.6|32892.6|0
1680228000000|2023-03-31 02:00:00|32914.6|32894.6|32910.1|32890.1|32923.6|32903.6|32905.6|32885.6|0
1680231600000|2023-03-31 03:00:00|32910.6|32890.6|32914.1|32894.1|32919.6|32899.6|32899.6|32879.6|0
1680235200000|2023-03-31 04:00:00|32914.6|32894.6|32911.1|32891.1|32924.1|32904.1|32909.1|32889.1|0
1680238800000|2023-03-31 05:00:00|32910.6|32890.6|32870.6|32850.6|32911.6|32891.6|32862.6|32842.6|0
1680242400000|2023-03-31 06:00:00|32868.1|32848.1|32878.1|32858.1|32878.6|32858.6|32853.6|32833.6|0
1680246000000|2023-03-31 07:00:00|32875.1|32855.1|32842.1|32822.1|32902.1|32882.1|32822.1|32802.1|0
1680249600000|2023-03-31 08:00:00|32840.6|32820.6|32855.1|32835.1|32873.1|32853.1|32815.1|32795.1|0
1680253200000|2023-03-31 09:00:00|32857.6|32837.6|32920.6|32900.6|32931.6|32911.6|32849.6|32829.6|0
1680256800000|2023-03-31 10:00:00|32924.1|32904.1|32935.1|32915.1|32949.6|32929.6|32908.6|32888.6|0
1680260400000|2023-03-31 11:00:00|32934.1|32914.1|32923.6|32903.6|32946.6|32926.6|32916.6|32896.6|0
1680264000000|2023-03-31 12:00:00|32920.1|32900.1|32984.6|32964.6|33003.6|32983.6|32913.1|32893.1|0
1680267600000|2023-03-31 13:00:00|32985.1|32965.1|33024.6|33004.6|33046.1|33026.1|32950.1|32930.1|0
1680271200000|2023-03-31 14:00:00|33027.1|33007.1|33037.6|33017.6|33047.6|33027.6|32991.1|32971.1|0
1680274800000|2023-03-31 15:00:00|33038.6|33018.6|33112.6|33092.6|33115.6|33095.6|33027.6|33007.6|0
1680278400000|2023-03-31 16:00:00|33111.6|33091.6|33142|33122|33190|33170|33111.6|33091.6|0
1680282000000|2023-03-31 17:00:00|33142.5|33122.5|33112.6|33092.6|33146.1|33126.1|33083.6|33063.6|0
1680285600000|2023-03-31 18:00:00|33115.1|33095.1|33141.4|33121.4|33161.6|33141.6|33091.4|33071.4|0
1680289200000|2023-03-31 19:00:00|33143.4|33123.4|33264.8|33244.8|33298.8|33278.8|33143.4|33123.4|0
1680292800000|2023-03-31 20:00:00|33276.8|33256.8|33341.8|33321.8|33368.3|33348.3|33263.8|33243.8|0
1680328800000|2023-04-01 06:00:00|33342.8|33322.8|33342.8|33322.8|33342.8|33322.8|33342.8|33322.8|0
1680332400000|2023-04-01 07:00:00|33332.8|33312.8|33324.4|33304.4|33332.8|33312.8|33311.8|33291.8|0
1680336000000|2023-04-01 08:00:00|33316.3|33296.3|33317.4|33297.4|33317.4|33297.4|33316.1|33296.1|0
1680343200000|2023-04-01 10:00:00|33316.5|33296.5|33317|33297|33317.8|33297.8|33315.8|33295.8|0
1680350400000|2023-04-01 12:00:00|33317.8|33297.8|33317.8|33297.8|33317.8|33297.8|33317.8|33297.8|0
1680354000000|2023-04-01 13:00:00|33318|33298|33318|33298|33318|33298|33318|33298|0
1680357600000|2023-04-01 14:00:00|33327.7|33307.7|33327.7|33307.7|33327.7|33307.7|33327.7|33307.7|0
1680361200000|2023-04-01 15:00:00|33327.5|33307.5|33324.6|33304.6|33327.5|33307.5|33324.6|33304.6|0
1680372000000|2023-04-01 18:00:00|33324.4|33304.4|33324.4|33304.4|33324.4|33304.4|33324.4|33304.4|0
1680393600000|2023-04-02 00:00:00|33324.6|33304.6|33325.1|33305.1|33325.1|33305.1|33324.6|33304.6|0
1680411600000|2023-04-02 05:00:00|33324.1|33304.1|33324.1|33304.1|33324.1|33304.1|33324.1|33304.1|0
1680418800000|2023-04-02 07:00:00|33324.3|33304.3|33324.3|33304.3|33324.3|33304.3|33324.3|33304.3|0
1680429600000|2023-04-02 10:00:00|33316.2|33296.2|33314.5|33294.5|33316.2|33296.2|33314.5|33294.5|0
1680433200000|2023-04-02 11:00:00|33309.5|33289.5|33323.4|33303.4|33323.4|33303.4|33309.5|33289.5|0
1680440400000|2023-04-02 13:00:00|33322.5|33302.5|33322.5|33302.5|33322.5|33302.5|33322.5|33302.5|0
1680444000000|2023-04-02 14:00:00|33322.2|33302.2|33321.2|33301.2|33322.2|33302.2|33321.2|33301.2|0
1680447600000|2023-04-02 15:00:00|33318.3|33298.3|33322|33302|33326.5|33306.5|33314.9|33294.9|0
1680451200000|2023-04-02 16:00:00|33321.2|33301.2|33314.6|33294.6|33321.2|33301.2|33314.6|33294.6|0
1680454800000|2023-04-02 17:00:00|33315.6|33295.6|33311.9|33291.9|33315.6|33295.6|33309.2|33289.2|0
1680458400000|2023-04-02 18:00:00|33309|33289|33300.1|33280.1|33309|33289|33291|33271|0
1680462000000|2023-04-02 19:00:00|33300.9|33280.9|33301.1|33281.1|33301.3|33281.3|33300.9|33280.9|0
1680465600000|2023-04-02 20:00:00|33293.3|33273.3|33295.6|33275.6|33295.6|33275.6|33292.4|33272.4|0
1680469200000|2023-04-02 21:00:00|33296.2|33276.2|33295.1|33275.1|33297.2|33277.2|33292.3|33272.3|0
1680472800000|2023-04-02 22:00:00|33341.8|33321.8|33324.3|33304.3|33341.8|33321.8|33262.8|33242.8|0
1680476400000|2023-04-02 23:00:00|33324.8|33304.8|33311.8|33291.8|33331.8|33311.8|33300.3|33280.3|0
1680480000000|2023-04-03 00:00:00|33311.3|33291.3|33320.3|33300.3|33324.8|33304.8|33261.3|33241.3|0
1680483600000|2023-04-03 01:00:00|33320.8|33300.8|33282.8|33262.8|33330.3|33310.3|33276.8|33256.8|0
1680487200000|2023-04-03 02:00:00|33282.3|33262.3|33284.8|33264.8|33294.3|33274.3|33275.3|33255.3|0
1680490800000|2023-04-03 03:00:00|33285.8|33265.8|33273.8|33253.8|33299.3|33279.3|33270.3|33250.3|0
1680494400000|2023-04-03 04:00:00|33273.3|33253.3|33293.8|33273.8|33295.8|33275.8|33273.3|33253.3|0
1680498000000|2023-04-03 05:00:00|33293.3|33273.3|33275.8|33255.8|33295.8|33275.8|33266.3|33246.3|0
1680501600000|2023-04-03 06:00:00|33274.8|33254.8|33344.3|33324.3|33344.8|33324.8|33265.3|33245.3|0
1680505200000|2023-04-03 07:00:00|33347.3|33327.3|33394.8|33374.8|33398.8|33378.8|33310.8|33290.8|0
1680508800000|2023-04-03 08:00:00|33395.3|33375.3|33372.3|33352.3|33408.3|33388.3|33343.8|33323.8|0
1680512400000|2023-04-03 09:00:00|33371.8|33351.8|33384.3|33364.3|33400.3|33380.3|33370.3|33350.3|0
1680516000000|2023-04-03 10:00:00|33385.3|33365.3|33417.8|33397.8|33422.3|33402.3|33381.8|33361.8|0
1680519600000|2023-04-03 11:00:00|33415.8|33395.8|33410.8|33390.8|33420.8|33400.8|33380.3|33360.3|0
1680523200000|2023-04-03 12:00:00|33410.3|33390.3|33404.3|33384.3|33414.8|33394.8|33358.8|33338.8|0
1680526800000|2023-04-03 13:00:00|33404.8|33384.8|33564.8|33544.8|33586.3|33566.3|33366.3|33346.3|0
1680530400000|2023-04-03 14:00:00|33575.8|33555.8|33475.8|33455.8|33648.4|33628.4|33472.3|33452.3|0
1680534000000|2023-04-03 15:00:00|33474.8|33454.8|33513.4|33493.4|33513.4|33493.4|33401.8|33381.8|0
1680537600000|2023-04-03 16:00:00|33513.9|33493.9|33508.4|33488.4|33539.4|33519.4|33492.9|33472.9|0
1680541200000|2023-04-03 17:00:00|33509.4|33489.4|33527.9|33507.9|33555.9|33535.9|33486.9|33466.9|0
1680544800000|2023-04-03 18:00:00|33528.9|33508.9|33596.9|33576.9|33604.9|33584.9|33519.4|33499.4|0
1680548400000|2023-04-03 19:00:00|33597.9|33577.9|33611.1|33591.1|33640.2|33620.2|33581.2|33561.2|0
1680552000000|2023-04-03 20:00:00|33604.5|33584.5|33598.5|33578.5|33616|33596|33593.5|33573.5|0
1680555600000|2023-04-03 21:00:00|33598.2|33578.2|33584.1|33564.1|33599.5|33579.5|33584.1|33564.1|0
1680559200000|2023-04-03 22:00:00|33595.5|33575.5|33581|33561|33595.5|33575.5|33570.5|33550.5|0
1680562800000|2023-04-03 23:00:00|33580|33560|33591|33571|33595|33575|33579|33559|0
1680566400000|2023-04-04 00:00:00|33591.5|33571.5|33608.5|33588.5|33617|33597|33583|33563|0
1680570000000|2023-04-04 01:00:00|33609.5|33589.5|33607|33587|33623.5|33603.5|33601.5|33581.5|0
1680573600000|2023-04-04 02:00:00|33606|33586|33596|33576|33610.5|33590.5|33588|33568|0
1680577200000|2023-04-04 03:00:00|33595.5|33575.5|33606|33586|33610.5|33590.5|33592|33572|0
1680580800000|2023-04-04 04:00:00|33606.5|33586.5|33609.5|33589.5|33621.5|33601.5|33595|33575|0
1680584400000|2023-04-04 05:00:00|33610|33590|33601.5|33581.5|33614.5|33594.5|33588.5|33568.5|0
1680588000000|2023-04-04 06:00:00|33602|33582|33614|33594|33627.5|33607.5|33577|33557|0
1680591600000|2023-04-04 07:00:00|33615|33595|33584.5|33564.5|33629|33609|33562|33542|0
1680595200000|2023-04-04 08:00:00|33584|33564|33605.5|33585.5|33656|33636|33584|33564|0
1680598800000|2023-04-04 09:00:00|33606|33586|33642.5|33622.5|33664|33644|33605.5|33585.5|0
1680602400000|2023-04-04 10:00:00|33643|33623|33680|33660|33700|33680|33633|33613|0
1680606000000|2023-04-04 11:00:00|33679|33659|33642.5|33622.5|33683|33663|33633|33613|0
1680609600000|2023-04-04 12:00:00|33642|33622|33633.5|33613.5|33670.5|33650.5|33620.5|33600.5|0
1680613200000|2023-04-04 13:00:00|33633|33613|33591.7|33571.7|33642|33622|33557|33537|0
1680616800000|2023-04-04 14:00:00|33594.7|33574.7|33460.7|33440.7|33643.7|33623.7|33450.2|33430.2|0
1680620400000|2023-04-04 15:00:00|33459.2|33439.2|33358|33338|33461.7|33441.7|33355.5|33335.5|0
1680624000000|2023-04-04 16:00:00|33353|33333|33364.5|33344.5|33376|33356|33284|33264|0
1680627600000|2023-04-04 17:00:00|33366.7|33346.7|33389.7|33369.7|33423.2|33403.2|33347.7|33327.7|0
1680631200000|2023-04-04 18:00:00|33388.7|33368.7|33348.9|33328.9|33408.7|33388.7|33321.4|33301.4|0
1680634800000|2023-04-04 19:00:00|33344.4|33324.4|33412.6|33392.6|33421.6|33401.6|33338.4|33318.4|0
1680638400000|2023-04-04 20:00:00|33403|33383|33444.7|33424.7|33445|33425|33397|33377|0
1680642000000|2023-04-04 21:00:00|33445|33425|33442.6|33422.6|33447.2|33427.2|33438.3|33418.3|0
1680645600000|2023-04-04 22:00:00|33449|33429|33439|33419|33454|33434|33430.5|33410.5|0
1680649200000|2023-04-04 23:00:00|33440|33420|33435.5|33415.5|33446|33426|33430|33410|0
1680652800000|2023-04-05 00:00:00|33433.5|33413.5|33431|33411|33448|33428|33429|33409|0
1680656400000|2023-04-05 01:00:00|33430|33410|33408.5|33388.5|33437.5|33417.5|33408.5|33388.5|0
1680660000000|2023-04-05 02:00:00|33408|33388|33432|33412|33436|33416|33408|33388|0
1680663600000|2023-04-05 03:00:00|33432.5|33412.5|33417.5|33397.5|33435.5|33415.5|33417.5|33397.5|0
1680667200000|2023-04-05 04:00:00|33418|33398|33408|33388|33419|33399|33403.5|33383.5|0
1680670800000|2023-04-05 05:00:00|33408.5|33388.5|33397|33377|33411.5|33391.5|33391.5|33371.5|0
1680674400000|2023-04-05 06:00:00|33397.5|33377.5|33408.5|33388.5|33418.5|33398.5|33364.5|33344.5|0
1680678000000|2023-04-05 07:00:00|33407|33387|33368.5|33348.5|33430|33410|33337.5|33317.5|0
1680681600000|2023-04-05 08:00:00|33369|33349|33345|33325|33369|33349|33331.5|33311.5|0
1680685200000|2023-04-05 09:00:00|33344.5|33324.5|33335.5|33315.5|33376.5|33356.5|33326.5|33306.5|0
1680688800000|2023-04-05 10:00:00|33336.5|33316.5|33374.5|33354.5|33376|33356|33324|33304|0
1680692400000|2023-04-05 11:00:00|33374|33354|33371|33351|33397|33377|33359.5|33339.5|0
1680696000000|2023-04-05 12:00:00|33370.5|33350.5|33358|33338|33403.5|33383.5|33331|33311|0
1680699600000|2023-04-05 13:00:00|33360|33340|33511.5|33491.5|33531.5|33511.5|33357.5|33337.5|0
1680703200000|2023-04-05 14:00:00|33530|33510|33416.7|33396.7|33530|33510|33390.7|33370.7|0
1680706800000|2023-04-05 15:00:00|33410.7|33390.7|33477.2|33457.2|33501.7|33481.7|33393.7|33373.7|0
1680710400000|2023-04-05 16:00:00|33478.2|33458.2|33407.7|33387.7|33486.2|33466.2|33383.7|33363.7|0
1680714000000|2023-04-05 17:00:00|33406.7|33386.7|33469|33449|33485|33465|33396.5|33376.5|0
1680717600000|2023-04-05 18:00:00|33469.5|33449.5|33504.6|33484.6|33519.6|33499.6|33465.5|33445.5|0
1680721200000|2023-04-05 19:00:00|33501.6|33481.6|33493.6|33473.6|33512.6|33492.6|33458.6|33438.6|0
1680724800000|2023-04-05 20:00:00|33492.6|33472.6|33473.7|33453.7|33493.8|33473.8|33471.3|33451.3|0
1680728400000|2023-04-05 21:00:00|33476.5|33456.5|33469.2|33449.2|33487.6|33467.6|33464.4|33444.4|0
1680732000000|2023-04-05 22:00:00|33462.8|33442.8|33479.8|33459.8|33483.8|33463.8|33454.3|33434.3|0
1680735600000|2023-04-05 23:00:00|33480.3|33460.3|33472.3|33452.3|33483.8|33463.8|33469.3|33449.3|0
1680739200000|2023-04-06 00:00:00|33472.8|33452.8|33459.8|33439.8|33478.8|33458.8|33446.8|33426.8|0
1680742800000|2023-04-06 01:00:00|33458.8|33438.8|33449.8|33429.8|33459.8|33439.8|33437.3|33417.3|0
1680746400000|2023-04-06 02:00:00|33449.3|33429.3|33443.3|33423.3|33463.3|33443.3|33440.8|33420.8|0
1680750000000|2023-04-06 03:00:00|33443.8|33423.8|33432.3|33412.3|33451.3|33431.3|33430.3|33410.3|0
1680753600000|2023-04-06 04:00:00|33431.3|33411.3|33438.3|33418.3|33447.3|33427.3|33428.8|33408.8|0
1680757200000|2023-04-06 05:00:00|33437.3|33417.3|33444.8|33424.8|33446.3|33426.3|33425.3|33405.3|0
1680760800000|2023-04-06 06:00:00|33445.8|33425.8|33481.8|33461.8|33492.8|33472.8|33445.3|33425.3|0
1680764400000|2023-04-06 07:00:00|33480.3|33460.3|33507.1|33487.1|33522.1|33502.1|33473.3|33453.3|0
1680768000000|2023-04-06 08:00:00|33509.6|33489.6|33518.1|33498.1|33522.1|33502.1|33479.6|33459.6|0
1680771600000|2023-04-06 09:00:00|33518.6|33498.6|33515.6|33495.6|33524.6|33504.6|33483.6|33463.6|0
1680775200000|2023-04-06 10:00:00|33516.1|33496.1|33504.6|33484.6|33520.6|33500.6|33493.1|33473.1|0
1680778800000|2023-04-06 11:00:00|33502.6|33482.6|33549.1|33529.1|33550.6|33530.6|33500.6|33480.6|0
1680782400000|2023-04-06 12:00:00|33547.6|33527.6|33458.1|33438.1|33553.6|33533.6|33454.1|33434.1|0
1680786000000|2023-04-06 13:00:00|33457.6|33437.6|33356.1|33336.1|33463.6|33443.6|33343.6|33323.6|0
1680789600000|2023-04-06 14:00:00|33357.6|33337.6|33365.6|33345.6|33434.6|33414.6|33330.6|33310.6|0
1680793200000|2023-04-06 15:00:00|33363.6|33343.6|33445.4|33425.4|33447.4|33427.4|33346.6|33326.6|0
1680796800000|2023-04-06 16:00:00|33447.4|33427.4|33493.4|33473.4|33535.4|33515.4|33446.4|33426.4|0
1680800400000|2023-04-06 17:00:00|33494.4|33474.4|33489.9|33469.9|33540.9|33520.9|33481.9|33461.9|0
1680804000000|2023-04-06 18:00:00|33491.9|33471.9|33478.9|33458.9|33524.4|33504.4|33475.4|33455.4|0
1680807600000|2023-04-06 19:00:00|33482.4|33462.4|33492.7|33472.7|33498.9|33478.9|33446.2|33426.2|0
1680811200000|2023-04-06 20:00:00|33492.2|33472.2|33472.1|33452.1|33496.2|33476.2|33468.7|33448.7|0
1680814800000|2023-04-06 21:00:00|33473|33453|33466.9|33446.9|33477.4|33457.4|33466.9|33446.9|0
1680818400000|2023-04-06 22:00:00|33460.2|33440.2|33469.2|33449.2|33479.7|33459.7|33456.2|33436.2|0
1680822000000|2023-04-06 23:00:00|33467.2|33447.2|33447.2|33427.2|33468.2|33448.2|33447.2|33427.2|0
1680825600000|2023-04-07 00:00:00|33447.7|33427.7|33445.7|33425.7|33455.7|33435.7|33435.7|33415.7|0
1680829200000|2023-04-07 01:00:00|33445.2|33425.2|33440.7|33420.7|33456.7|33436.7|33437.7|33417.7|0
1680832800000|2023-04-07 02:00:00|33439.7|33419.7|33449.2|33429.2|33453.2|33433.2|33439.7|33419.7|0
1680836400000|2023-04-07 03:00:00|33449.7|33429.7|33449.2|33429.2|33455.2|33435.2|33445.7|33425.7|0
1680840000000|2023-04-07 04:00:00|33449.7|33429.7|33451.7|33431.7|33455.7|33435.7|33445.7|33425.7|0
1680843600000|2023-04-07 05:00:00|33452.2|33432.2|33449.7|33429.7|33453.2|33433.2|33445.7|33425.7|0
1680847200000|2023-04-07 06:00:00|33451.2|33431.2|33431.7|33411.7|33451.2|33431.2|33429.7|33409.7|0
1680850800000|2023-04-07 07:00:00|33432.2|33412.2|33424.2|33404.2|33432.2|33412.2|33410.7|33390.7|0
1680854400000|2023-04-07 08:00:00|33423.7|33403.7|33435.7|33415.7|33435.7|33415.7|33418.7|33398.7|0
1680858000000|2023-04-07 09:00:00|33436.2|33416.2|33451.2|33431.2|33455.7|33435.7|33436.2|33416.2|0
1680861600000|2023-04-07 10:00:00|33451.7|33431.7|33457.2|33437.2|33465.2|33445.2|33449.2|33429.2|0
1680865200000|2023-04-07 11:00:00|33457.7|33437.7|33457.2|33437.2|33476.7|33456.7|33448.7|33428.7|0
1680868800000|2023-04-07 12:00:00|33453.2|33433.2|33530.2|33510.2|33601.7|33581.7|33423.2|33403.2|0
1680872400000|2023-04-07 13:00:00|33530.7|33510.7|33556.7|33536.7|33561.7|33541.7|33530.7|33510.7|0
1680937200000|2023-04-08 07:00:00|33548.8|33528.8|33544.1|33524.1|33552.1|33532.1|33544.1|33524.1|0
1680940800000|2023-04-08 08:00:00|33544.9|33524.9|33544.7|33524.7|33544.9|33524.9|33544.7|33524.7|0
1680948000000|2023-04-08 10:00:00|33545.5|33525.5|33542.3|33522.3|33545.5|33525.5|33542.3|33522.3|0
1680951600000|2023-04-08 11:00:00|33540.6|33520.6|33544|33524|33544|33524|33539|33519|0
1680955200000|2023-04-08 12:00:00|33548.9|33528.9|33548.7|33528.7|33548.9|33528.9|33548.7|33528.7|0
1680980400000|2023-04-08 19:00:00|33549.7|33529.7|33548.7|33528.7|33549.7|33529.7|33548.7|33528.7|0
1680987600000|2023-04-08 21:00:00|33548.9|33528.9|33548.9|33528.9|33548.9|33528.9|33548.9|33528.9|0
1681012800000|2023-04-09 04:00:00|33550.2|33530.2|33550.2|33530.2|33550.2|33530.2|33550.2|33530.2|0
1681030800000|2023-04-09 09:00:00|33549.9|33529.9|33549.9|33529.9|33549.9|33529.9|33549.9|33529.9|0
1681038000000|2023-04-09 11:00:00|33552.1|33532.1|33551.9|33531.9|33552.1|33532.1|33551.9|33531.9|0
1681041600000|2023-04-09 12:00:00|33553.9|33533.9|33553.9|33533.9|33553.9|33533.9|33553.9|33533.9|0
1681070400000|2023-04-09 20:00:00|33554.1|33534.1|33554.1|33534.1|33554.1|33534.1|33554.1|33534.1|0
1681074000000|2023-04-09 21:00:00|33554.2|33534.2|33553.7|33533.7|33554.2|33534.2|33553.7|33533.7|0
1681077600000|2023-04-09 22:00:00|33547.2|33527.2|33557.2|33537.2|33557.7|33537.7|33529.2|33509.2|0
1681081200000|2023-04-09 23:00:00|33557.7|33537.7|33536.7|33516.7|33557.7|33537.7|33528.7|33508.7|0
1681084800000|2023-04-10 00:00:00|33536.2|33516.2|33519.2|33499.2|33558.2|33538.2|33514.7|33494.7|0
1681088400000|2023-04-10 01:00:00|33519.7|33499.7|33534.2|33514.2|33534.7|33514.7|33514.2|33494.2|0
1681092000000|2023-04-10 02:00:00|33533.7|33513.7|33516.2|33496.2|33533.7|33513.7|33509.7|33489.7|0
1681095600000|2023-04-10 03:00:00|33516.7|33496.7|33512.2|33492.2|33519.7|33499.7|33504.7|33484.7|0
1681099200000|2023-04-10 04:00:00|33511.7|33491.7|33505.7|33485.7|33519.2|33499.2|33501.7|33481.7|0
1681102800000|2023-04-10 05:00:00|33506.2|33486.2|33496.7|33476.7|33512.7|33492.7|33495.2|33475.2|0
1681106400000|2023-04-10 06:00:00|33497.7|33477.7|33502.2|33482.2|33510.7|33490.7|33489.2|33469.2|0
1681110000000|2023-04-10 07:00:00|33503.2|33483.2|33498.2|33478.2|33506.2|33486.2|33480.7|33460.7|0
1681113600000|2023-04-10 08:00:00|33498.7|33478.7|33503.7|33483.7|33504.7|33484.7|33478.7|33458.7|0
1681117200000|2023-04-10 09:00:00|33504.2|33484.2|33515.2|33495.2|33517.7|33497.7|33496.2|33476.2|0
1681120800000|2023-04-10 10:00:00|33513.7|33493.7|33518.2|33498.2|33528.2|33508.2|33512.7|33492.7|0
1681124400000|2023-04-10 11:00:00|33515.7|33495.7|33481.2|33461.2|33533.2|33513.2|33472.2|33452.2|0
1681128000000|2023-04-10 12:00:00|33482.2|33462.2|33357.2|33337.2|33487.2|33467.2|33349.7|33329.7|0
1681131600000|2023-04-10 13:00:00|33356.7|33336.7|33421.2|33401.2|33449.7|33429.7|33342.2|33322.2|0
1681135200000|2023-04-10 14:00:00|33416.2|33396.2|33453.7|33433.7|33519.5|33499.5|33412.7|33392.7|0
1681138800000|2023-04-10 15:00:00|33453.2|33433.2|33467.7|33447.7|33522.7|33502.7|33450.2|33430.2|0
1681142400000|2023-04-10 16:00:00|33467.2|33447.2|33544.9|33524.9|33555|33535|33425.4|33405.4|0
1681146000000|2023-04-10 17:00:00|33546.4|33526.4|33551.4|33531.4|33576.9|33556.9|33526.4|33506.4|0
1681149600000|2023-04-10 18:00:00|33554.4|33534.4|33553.4|33533.4|33569.9|33549.9|33510.9|33490.9|0
1681153200000|2023-04-10 19:00:00|33557.4|33537.4|33596.3|33576.3|33596.3|33576.3|33506.8|33486.8|0
1681156800000|2023-04-10 20:00:00|33594.3|33574.3|33603.2|33583.2|33617.3|33597.3|33578.3|33558.3|0
1681160400000|2023-04-10 21:00:00|33605.3|33585.3|33587.6|33567.6|33606.2|33586.2|33586.5|33566.5|0
1681164000000|2023-04-10 22:00:00|33605.8|33585.8|33610.8|33590.8|33617.3|33597.3|33592.3|33572.3|0
1681167600000|2023-04-10 23:00:00|33610.3|33590.3|33622.8|33602.8|33623.8|33603.8|33606.3|33586.3|0
1681171200000|2023-04-11 00:00:00|33621.3|33601.3|33618.3|33598.3|33635.3|33615.3|33605.3|33585.3|0
1681174800000|2023-04-11 01:00:00|33617.8|33597.8|33625.3|33605.3|33629.3|33609.3|33610.3|33590.3|0
1681178400000|2023-04-11 02:00:00|33625.8|33605.8|33634.8|33614.8|33647.3|33627.3|33624.3|33604.3|0
1681182000000|2023-04-11 03:00:00|33635.8|33615.8|33626.8|33606.8|33647.3|33627.3|33623.8|33603.8|0
1681185600000|2023-04-11 04:00:00|33627.3|33607.3|33613.3|33593.3|33639.3|33619.3|33613.3|33593.3|0
1681189200000|2023-04-11 05:00:00|33613.8|33593.8|33622.3|33602.3|33631.8|33611.8|33611.3|33591.3|0
1681192800000|2023-04-11 06:00:00|33623.3|33603.3|33615.3|33595.3|33639.3|33619.3|33612.3|33592.3|0
1681196400000|2023-04-11 07:00:00|33613.8|33593.8|33592.8|33572.8|33628.8|33608.8|33583.3|33563.3|0
1681200000000|2023-04-11 08:00:00|33591.8|33571.8|33620.3|33600.3|33621.8|33601.8|33585.8|33565.8|0
1681203600000|2023-04-11 09:00:00|33620.8|33600.8|33639.8|33619.8|33657.3|33637.3|33616.3|33596.3|0
1681207200000|2023-04-11 10:00:00|33640.8|33620.8|33625.3|33605.3|33645.8|33625.8|33607.8|33587.8|0
1681210800000|2023-04-11 11:00:00|33626.3|33606.3|33572.8|33552.8|33631.8|33611.8|33564.3|33544.3|0
1681214400000|2023-04-11 12:00:00|33572.3|33552.3|33593.3|33573.3|33617.8|33597.8|33566.8|33546.8|0
1681218000000|2023-04-11 13:00:00|33593.8|33573.8|33620.7|33600.7|33681.8|33661.8|33589.3|33569.3|0
1681221600000|2023-04-11 14:00:00|33621.2|33601.2|33659.5|33639.5|33689.5|33669.5|33608.7|33588.7|0
1681225200000|2023-04-11 15:00:00|33661.5|33641.5|33733.4|33713.4|33735.9|33715.9|33658.5|33638.5|0
1681228800000|2023-04-11 16:00:00|33735.4|33715.4|33752.4|33732.4|33770.4|33750.4|33720.9|33700.9|0
1681232400000|2023-04-11 17:00:00|33753.9|33733.9|33758.8|33738.8|33774.8|33754.8|33731.3|33711.3|0
1681236000000|2023-04-11 18:00:00|33760.8|33740.8|33765.9|33745.9|33785.4|33765.4|33751.3|33731.3|0
1681239600000|2023-04-11 19:00:00|33766.9|33746.9|33694.9|33674.9|33791.4|33771.4|33670.9|33650.9|0
1681243200000|2023-04-11 20:00:00|33697.9|33677.9|33712.3|33692.3|33726.4|33706.4|33690.9|33670.9|0
1681246800000|2023-04-11 21:00:00|33714.3|33694.3|33711.9|33691.9|33719|33699|33705.6|33685.6|0
1681250400000|2023-04-11 22:00:00|33704.4|33684.4|33707.4|33687.4|33724.9|33704.9|33699.9|33679.9|0
1681254000000|2023-04-11 23:00:00|33706.9|33686.9|33713.4|33693.4|33717.9|33697.9|33702.9|33682.9|0
1681257600000|2023-04-12 00:00:00|33712.4|33692.4|33714.4|33694.4|33719.9|33699.9|33699.9|33679.9|0
1681261200000|2023-04-12 01:00:00|33713.9|33693.9|33715.9|33695.9|33723.9|33703.9|33705.4|33685.4|0
1681264800000|2023-04-12 02:00:00|33715.4|33695.4|33724.9|33704.9|33731.9|33711.9|33715.4|33695.4|0
1681268400000|2023-04-12 03:00:00|33724.4|33704.4|33708.9|33688.9|33725.4|33705.4|33706.9|33686.9|0
1681272000000|2023-04-12 04:00:00|33708.4|33688.4|33714.4|33694.4|33720.9|33700.9|33707.9|33687.9|0
1681275600000|2023-04-12 05:00:00|33713.9|33693.9|33727.9|33707.9|33728.9|33708.9|33713.9|33693.9|0
1681279200000|2023-04-12 06:00:00|33730.9|33710.9|33712.9|33692.9|33730.9|33710.9|33697.9|33677.9|0
1681282800000|2023-04-12 07:00:00|33712.4|33692.4|33743.4|33723.4|33756.4|33736.4|33702.9|33682.9|0
1681286400000|2023-04-12 08:00:00|33742.4|33722.4|33742.4|33722.4|33771.4|33751.4|33734.4|33714.4|0
1681290000000|2023-04-12 09:00:00|33742.9|33722.9|33771.4|33751.4|33775.4|33755.4|33736.9|33716.9|0
1681293600000|2023-04-12 10:00:00|33773.4|33753.4|33772.9|33752.9|33785.4|33765.4|33765.4|33745.4|0
1681297200000|2023-04-12 11:00:00|33773.4|33753.4|33778.9|33758.9|33781.9|33761.9|33757.4|33737.4|0
1681300800000|2023-04-12 12:00:00|33777.9|33757.9|33849.9|33829.9|33957.9|33937.9|33734.4|33714.4|0
1681304400000|2023-04-12 13:00:00|33850.4|33830.4|33826.9|33806.9|33889.4|33869.4|33792.9|33772.9|0
1681308000000|2023-04-12 14:00:00|33829.9|33809.9|33697.6|33677.6|33904.4|33884.4|33695.1|33675.1|0
1681311600000|2023-04-12 15:00:00|33696.1|33676.1|33773.6|33753.6|33781.1|33761.1|33631.1|33611.1|0
1681315200000|2023-04-12 16:00:00|33779.1|33759.1|33838.1|33818.1|33844.6|33824.6|33768.6|33748.6|0
1681318800000|2023-04-12 17:00:00|33840.6|33820.6|33850.9|33830.9|33888.4|33868.4|33816.6|33796.6|0
1681322400000|2023-04-12 18:00:00|33850.4|33830.4|33714.4|33694.4|33911.4|33891.4|33686.4|33666.4|0
1681326000000|2023-04-12 19:00:00|33713.9|33693.9|33661.6|33641.6|33741.4|33721.4|33603.1|33583.1|0
1681329600000|2023-04-12 20:00:00|33665.1|33645.1|33626.6|33606.6|33667.6|33647.6|33621.6|33601.6|0
1681333200000|2023-04-12 21:00:00|33627.5|33607.5|33624.1|33604.1|33630.2|33610.2|33617|33597|0
1681336800000|2023-04-12 22:00:00|33628.1|33608.1|33600.1|33580.1|33631.1|33611.1|33594.6|33574.6|0
1681340400000|2023-04-12 23:00:00|33600.6|33580.6|33593.6|33573.6|33609.1|33589.1|33589.1|33569.1|0
1681344000000|2023-04-13 00:00:00|33594.1|33574.1|33617.1|33597.1|33623.6|33603.6|33592.1|33572.1|0
1681347600000|2023-04-13 01:00:00|33617.6|33597.6|33633.6|33613.6|33635.6|33615.6|33607.1|33587.1|0
1681351200000|2023-04-13 02:00:00|33633.1|33613.1|33640.6|33620.6|33649.6|33629.6|33629.6|33609.6|0
1681354800000|2023-04-13 03:00:00|33641.1|33621.1|33645.6|33625.6|33655.6|33635.6|33641.1|33621.1|0
1681358400000|2023-04-13 04:00:00|33646.1|33626.1|33661.1|33641.1|33661.6|33641.6|33643.6|33623.6|0
1681362000000|2023-04-13 05:00:00|33661.6|33641.6|33656.1|33636.1|33667.6|33647.6|33646.1|33626.1|0
1681365600000|2023-04-13 06:00:00|33656.6|33636.6|33684.6|33664.6|33686.6|33666.6|33650.1|33630.1|0
1681369200000|2023-04-13 07:00:00|33683.1|33663.1|33691.1|33671.1|33718.6|33698.6|33669.6|33649.6|0
1681372800000|2023-04-13 08:00:00|33690.1|33670.1|33674.1|33654.1|33723.6|33703.6|33668.1|33648.1|0
1681376400000|2023-04-13 09:00:00|33674.6|33654.6|33688.1|33668.1|33703.1|33683.1|33661.6|33641.6|0
1681380000000|2023-04-13 10:00:00|33689.1|33669.1|33658.6|33638.6|33689.6|33669.6|33636.1|33616.1|0
1681383600000|2023-04-13 11:00:00|33658.1|33638.1|33641.1|33621.1|33672.6|33652.6|33635.1|33615.1|0
1681387200000|2023-04-13 12:00:00|33643.1|33623.1|33726.1|33706.1|33744.1|33724.1|33632.1|33612.1|0
1681390800000|2023-04-13 13:00:00|33723.6|33703.6|33644.6|33624.6|33740.1|33720.1|33596.1|33576.1|0
1681394400000|2023-04-13 14:00:00|33648.1|33628.1|33755.6|33735.6|33788.6|33768.6|33638.1|33618.1|0
1681398000000|2023-04-13 15:00:00|33756.6|33736.6|33817.1|33797.1|33826.6|33806.6|33756.6|33736.6|0
1681401600000|2023-04-13 16:00:00|33819.6|33799.6|33876.6|33856.6|33881.6|33861.6|33817.6|33797.6|0
1681405200000|2023-04-13 17:00:00|33877.6|33857.6|33957.6|33937.6|33967.6|33947.6|33856.6|33836.6|0
1681408800000|2023-04-13 18:00:00|33959.1|33939.1|34049.1|34029.1|34056.6|34036.6|33948.6|33928.6|0
1681412400000|2023-04-13 19:00:00|34050.1|34030.1|34031.6|34011.6|34058.6|34038.6|34006.1|33986.1|0
1681416000000|2023-04-13 20:00:00|34035.1|34015.1|34013.5|33993.5|34040.1|34020.1|34007.1|33987.1|0
1681419600000|2023-04-13 21:00:00|34015.8|33995.8|34005.6|33985.6|34033.2|34013.2|33998.8|33978.8|0
1681423200000|2023-04-13 22:00:00|33956.1|33936.1|33991.8|33971.8|34003.6|33983.6|33954.1|33934.1|0
1681426800000|2023-04-13 23:00:00|33991.3|33971.3|33983.8|33963.8|33996.8|33976.8|33973.8|33953.8|0
1681430400000|2023-04-14 00:00:00|33983.3|33963.3|34003.8|33983.8|34013.8|33993.8|33975.8|33955.8|0
1681434000000|2023-04-14 01:00:00|34002.8|33982.8|33983.3|33963.3|34006.3|33986.3|33975.3|33955.3|0
1681437600000|2023-04-14 02:00:00|33983.8|33963.8|33978.8|33958.8|33992.3|33972.3|33976.3|33956.3|0
1681441200000|2023-04-14 03:00:00|33978.3|33958.3|33992.3|33972.3|34002.3|33982.3|33977.3|33957.3|0
1681444800000|2023-04-14 04:00:00|33991.8|33971.8|33983.3|33963.3|33993.3|33973.3|33981.3|33961.3|0
1681448400000|2023-04-14 05:00:00|33984.3|33964.3|33983.3|33963.3|33988.8|33968.8|33973.3|33953.3|0
1681452000000|2023-04-14 06:00:00|33982.3|33962.3|33953.8|33933.8|33982.3|33962.3|33946.8|33926.8|0
1681455600000|2023-04-14 07:00:00|33954.8|33934.8|33959.8|33939.8|33974.3|33954.3|33945.3|33925.3|0
1681459200000|2023-04-14 08:00:00|33960.3|33940.3|33931.3|33911.3|33966.3|33946.3|33919.8|33899.8|0
1681462800000|2023-04-14 09:00:00|33930.8|33910.8|33966.3|33946.3|33966.8|33946.8|33924.3|33904.3|0
1681466400000|2023-04-14 10:00:00|33967.3|33947.3|34029.3|34009.3|34037.8|34017.8|33947.3|33927.3|0
1681470000000|2023-04-14 11:00:00|34030.8|34010.8|34065.8|34045.8|34102.8|34082.8|34022.3|34002.3|0
1681473600000|2023-04-14 12:00:00|34067.3|34047.3|34037.8|34017.8|34114.8|34094.8|34011.3|33991.3|0
1681477200000|2023-04-14 13:00:00|34034.8|34014.8|34047.8|34027.8|34086.3|34066.3|33980.8|33960.8|0
1681480800000|2023-04-14 14:00:00|34032.3|34012.3|33861.3|33841.3|34038.8|34018.8|33812.8|33792.8|0
1681484400000|2023-04-14 15:00:00|33863.8|33843.8|33844.3|33824.3|33865.3|33845.3|33791.3|33771.3|0
1681488000000|2023-04-14 16:00:00|33843.3|33823.3|33762.8|33742.8|33855.3|33835.3|33739.3|33719.3|0
1681491600000|2023-04-14 17:00:00|33761.4|33741.4|33801.4|33781.4|33867.4|33847.4|33735.4|33715.4|0
1681495200000|2023-04-14 18:00:00|33803.4|33783.4|33859.8|33839.8|33867.3|33847.3|33783.9|33763.9|0
1681498800000|2023-04-14 19:00:00|33860.3|33840.3|33891.3|33871.3|33913.3|33893.3|33760.3|33740.3|0
1681502400000|2023-04-14 20:00:00|33890.3|33870.3|33947.7|33927.7|33966.8|33946.8|33886.3|33866.3|0
1681538400000|2023-04-15 06:00:00|33947.2|33927.2|33947.2|33927.2|33947.2|33927.2|33947.2|33927.2|0
1681542000000|2023-04-15 07:00:00|33949.7|33933.7|33949.7|33933.7|33949.7|33933.7|33949.7|33933.7|0
1681545600000|2023-04-15 08:00:00|33947.7|33927.7|33937.8|33917.8|33949.7|33933.7|33937.8|33917.8|0
1681549200000|2023-04-15 09:00:00|33937.7|33917.7|33937.7|33917.7|33937.7|33917.7|33937.7|33917.7|0
1681552800000|2023-04-15 10:00:00|33937.3|33917.3|33938.8|33918.8|33938.8|33918.8|33937.3|33917.3|0
1681556400000|2023-04-15 11:00:00|33933.3|33913.3|33933.3|33913.3|33933.3|33913.3|33933.3|33913.3|0
1681560000000|2023-04-15 12:00:00|33933.2|33913.2|33933.2|33913.2|33933.2|33913.2|33933.2|33913.2|0
1681567200000|2023-04-15 14:00:00|33933.5|33913.5|33933.5|33913.5|33933.5|33913.5|33933.5|33913.5|0
1681570800000|2023-04-15 15:00:00|33932.8|33912.8|33932.8|33912.8|33932.8|33912.8|33932.8|33912.8|0
1681592400000|2023-04-15 21:00:00|33932.6|33912.6|33932.6|33912.6|33932.6|33912.6|33932.6|33912.6|0
1681617600000|2023-04-16 04:00:00|33932|33912|33933.3|33913.3|33933.3|33913.3|33932|33912|0
1681621200000|2023-04-16 05:00:00|33934.1|33914.1|33934.1|33914.1|33934.1|33914.1|33934.1|33914.1|0
1681624800000|2023-04-16 06:00:00|33935.5|33915.5|33935.5|33915.5|33935.5|33915.5|33935.5|33915.5|0
1681628400000|2023-04-16 07:00:00|33935.3|33915.3|33935.3|33915.3|33935.3|33915.3|33935.3|33915.3|0
1681632000000|2023-04-16 08:00:00|33933.2|33913.2|33933.2|33913.2|33933.2|33913.2|33933.2|33913.2|0
1681639200000|2023-04-16 10:00:00|33933|33913|33928.9|33908.9|33933|33913|33928.9|33908.9|0
1681646400000|2023-04-16 12:00:00|33928.7|33908.7|33923.3|33903.3|33928.7|33908.7|33921.7|33901.7|0
1681650000000|2023-04-16 13:00:00|33919.9|33899.9|33919.9|33899.9|33919.9|33899.9|33919.9|33899.9|0
1681653600000|2023-04-16 14:00:00|33920.7|33900.7|33921.5|33901.5|33921.5|33901.5|33920.7|33900.7|0
1681660800000|2023-04-16 16:00:00|33921.6|33901.6|33922.4|33902.4|33922.4|33902.4|33921.6|33901.6|0
1681664400000|2023-04-16 17:00:00|33924.4|33904.4|33931.5|33911.5|33931.5|33911.5|33924.4|33904.4|0
1681668000000|2023-04-16 18:00:00|33930.7|33910.7|33936.3|33916.3|33936.3|33916.3|33930.7|33910.7|0
1681671600000|2023-04-16 19:00:00|33937|33917|33936.4|33916.4|33937|33917|33935.7|33915.7|0
1681678800000|2023-04-16 21:00:00|33946.1|33926.1|33950|33930|33950.2|33930.2|33946.1|33926.1|0
1681682400000|2023-04-16 22:00:00|33952.5|33932.5|33968.8|33948.8|33973.3|33953.3|33937.8|33917.8|0
1681686000000|2023-04-16 23:00:00|33969.8|33949.8|33966.8|33946.8|33971.8|33951.8|33955.3|33935.3|0
1681689600000|2023-04-17 00:00:00|33966.3|33946.3|33947.8|33927.8|33974.3|33954.3|33947.8|33927.8|0
1681693200000|2023-04-17 01:00:00|33948.3|33928.3|33956.8|33936.8|33975.3|33955.3|33944.3|33924.3|0
1681696800000|2023-04-17 02:00:00|33957.3|33937.3|33954.3|33934.3|33962.8|33942.8|33947.8|33927.8|0
1681700400000|2023-04-17 03:00:00|33953.8|33933.8|33952.3|33932.3|33960.3|33940.3|33950.3|33930.3|0
1681704000000|2023-04-17 04:00:00|33951.8|33931.8|33949.8|33929.8|33959.3|33939.3|33945.3|33925.3|0
1681707600000|2023-04-17 05:00:00|33950.3|33930.3|33962.8|33942.8|33964.8|33944.8|33947.3|33927.3|0
1681711200000|2023-04-17 06:00:00|33959.8|33939.8|33937.8|33917.8|33964.3|33944.3|33921.3|33901.3|0
1681714800000|2023-04-17 07:00:00|33937.3|33917.3|33931.3|33911.3|33963.3|33943.3|33929.3|33909.3|0
1681718400000|2023-04-17 08:00:00|33930.8|33910.8|33911.8|33891.8|33934.8|33914.8|33909.3|33889.3|0
1681722000000|2023-04-17 09:00:00|33912.3|33892.3|33914.3|33894.3|33926.3|33906.3|33897.8|33877.8|0
1681725600000|2023-04-17 10:00:00|33914.8|33894.8|33920.8|33900.8|33927.3|33907.3|33908.3|33888.3|0
1681729200000|2023-04-17 11:00:00|33922.3|33902.3|33949.8|33929.8|33954.3|33934.3|33907.3|33887.3|0
1681732800000|2023-04-17 12:00:00|33950.8|33930.8|33924.3|33904.3|33973.8|33953.8|33910.3|33890.3|0
1681736400000|2023-04-17 13:00:00|33923.8|33903.8|33928.8|33908.8|33963.3|33943.3|33879.3|33859.3|0
1681740000000|2023-04-17 14:00:00|33930.8|33910.8|33910|33890|33963|33943|33886.5|33866.5|0
1681743600000|2023-04-17 15:00:00|33912.5|33892.5|33889.2|33869.2|33942|33922|33839.2|33819.2|0
1681747200000|2023-04-17 16:00:00|33890.7|33870.7|33871.7|33851.7|33912.7|33892.7|33854.2|33834.2|0
1681750800000|2023-04-17 17:00:00|33872.1|33852.1|33830.6|33810.6|33891.6|33871.6|33819.6|33799.6|0
1681754400000|2023-04-17 18:00:00|33831.1|33811.1|33923.2|33903.2|33930.2|33910.2|33804.6|33784.6|0
1681758000000|2023-04-17 19:00:00|33926.2|33906.2|33997.5|33977.5|33997.5|33977.5|33925.2|33905.2|0
1681761600000|2023-04-17 20:00:00|33999|33979|33987.8|33967.8|34009|33989|33986|33966|0
1681765200000|2023-04-17 21:00:00|33989.1|33969.1|33983.8|33963.8|33991.4|33971.4|33981.6|33961.6|0
1681768800000|2023-04-17 22:00:00|33987.3|33967.3|33987.5|33967.5|33988.5|33968.5|33974.5|33954.5|0
1681772400000|2023-04-17 23:00:00|33987|33967|33991|33971|33998.5|33978.5|33986|33966|0
1681776000000|2023-04-18 00:00:00|33989|33969|33979.5|33959.5|33993.5|33973.5|33975.5|33955.5|0
1681779600000|2023-04-18 01:00:00|33980|33960|34001.5|33981.5|34010.5|33990.5|33977|33957|0
1681783200000|2023-04-18 02:00:00|34007|33987|34001.5|33981.5|34010|33990|33993|33973|0
1681786800000|2023-04-18 03:00:00|34002|33982|33984|33964|34008.5|33988.5|33981.5|33961.5|0
1681790400000|2023-04-18 04:00:00|33984.5|33964.5|33981.5|33961.5|33996|33976|33973.5|33953.5|0
1681794000000|2023-04-18 05:00:00|33980.5|33960.5|34009|33989|34009.5|33989.5|33978.5|33958.5|0
1681797600000|2023-04-18 06:00:00|34007.5|33987.5|34019.5|33999.5|34031|34011|33994.5|33974.5|0
1681801200000|2023-04-18 07:00:00|34020|34000|34015.5|33995.5|34039.5|34019.5|34011.5|33991.5|0
1681804800000|2023-04-18 08:00:00|34015|33995|34039.5|34019.5|34051|34031|33994.5|33974.5|0
1681808400000|2023-04-18 09:00:00|34039|34019|34067|34047|34076|34056|34031.5|34011.5|0
1681812000000|2023-04-18 10:00:00|34066.5|34046.5|34138|34118|34143|34123|34062.5|34042.5|0
1681815600000|2023-04-18 11:00:00|34138.5|34118.5|34018.5|33998.5|34138.5|34118.5|34010|33990|0
1681819200000|2023-04-18 12:00:00|34018|33998|34008|33988|34048|34028|34004.5|33984.5|0
1681822800000|2023-04-18 13:00:00|34007|33987|33890|33870|34038|34018|33878.5|33858.5|0
1681826400000|2023-04-18 14:00:00|33889|33869|33853.7|33833.7|33908|33888|33792.5|33772.5|0
1681830000000|2023-04-18 15:00:00|33854.7|33834.7|33904.7|33884.7|33918.7|33898.7|33835.2|33815.2|0
1681833600000|2023-04-18 16:00:00|33902.7|33882.7|33977.6|33957.6|33997.6|33977.6|33895.2|33875.2|0
1681837200000|2023-04-18 17:00:00|33978.1|33958.1|33993.7|33973.7|34032.1|34012.1|33964.1|33944.1|0
1681840800000|2023-04-18 18:00:00|33992.7|33972.7|33987.4|33967.4|34027.4|34007.4|33937.9|33917.9|0
1681844400000|2023-04-18 19:00:00|33991.9|33971.9|33987.6|33967.6|34018.4|33998.4|33970.9|33950.9|0
1681848000000|2023-04-18 20:00:00|33983.1|33963.1|33973.6|33953.6|34000.1|33980.1|33966.6|33946.6|0
1681851600000|2023-04-18 21:00:00|33974.2|33954.2|33971.9|33951.9|33976.7|33956.7|33970.4|33950.4|0
1681855200000|2023-04-18 22:00:00|33962.1|33942.1|33968.1|33948.1|33973.1|33953.1|33956.1|33936.1|0
1681858800000|2023-04-18 23:00:00|33968.6|33948.6|33941.6|33921.6|33968.6|33948.6|33939.6|33919.6|0
1681862400000|2023-04-19 00:00:00|33939.6|33919.6|33954.6|33934.6|33956.1|33936.1|33937.6|33917.6|0
1681866000000|2023-04-19 01:00:00|33953.1|33933.1|33926.6|33906.6|33964.1|33944.1|33922.6|33902.6|0
1681869600000|2023-04-19 02:00:00|33925.6|33905.6|33938.1|33918.1|33945.6|33925.6|33921.1|33901.1|0
1681873200000|2023-04-19 03:00:00|33938.6|33918.6|33936.1|33916.1|33941.6|33921.6|33931.1|33911.1|0
1681876800000|2023-04-19 04:00:00|33935.6|33915.6|33934.6|33914.6|33937.1|33917.1|33929.6|33909.6|0
1681880400000|2023-04-19 05:00:00|33936.6|33916.6|33927.1|33907.1|33939.1|33919.1|33926.6|33906.6|0
1681884000000|2023-04-19 06:00:00|33927.6|33907.6|33906.6|33886.6|33943.6|33923.6|33882.6|33862.6|0
1681887600000|2023-04-19 07:00:00|33906.1|33886.1|33904.1|33884.1|33921.1|33901.1|33884.6|33864.6|0
1681891200000|2023-04-19 08:00:00|33906.1|33886.1|33874.1|33854.1|33909.1|33889.1|33852.6|33832.6|0
1681894800000|2023-04-19 09:00:00|33875.1|33855.1|33823.1|33803.1|33875.6|33855.6|33810.1|33790.1|0
1681898400000|2023-04-19 10:00:00|33824.1|33804.1|33858.1|33838.1|33858.6|33838.6|33808.6|33788.6|0
1681902000000|2023-04-19 11:00:00|33860.6|33840.6|33874.6|33854.6|33904.1|33884.1|33847.1|33827.1|0
1681905600000|2023-04-19 12:00:00|33875.1|33855.1|33868.1|33848.1|33890.6|33870.6|33843.1|33823.1|0
1681909200000|2023-04-19 13:00:00|33872.1|33852.1|33854.6|33834.6|33957.1|33937.1|33820.1|33800.1|0
1681912800000|2023-04-19 14:00:00|33856.1|33836.1|33903.2|33883.2|33917.1|33897.1|33833.6|33813.6|0
1681916400000|2023-04-19 15:00:00|33904.2|33884.2|33897|33877|33918.7|33898.7|33859.2|33839.2|0
1681920000000|2023-04-19 16:00:00|33899.5|33879.5|33913.5|33893.5|33918.5|33898.5|33876.5|33856.5|0
1681923600000|2023-04-19 17:00:00|33912.5|33892.5|33930.9|33910.9|33939.9|33919.9|33888.9|33868.9|0
1681927200000|2023-04-19 18:00:00|33932.9|33912.9|33907.3|33887.3|33969.9|33949.9|33882.8|33862.8|0
1681930800000|2023-04-19 19:00:00|33909.3|33889.3|33905.6|33885.6|33917.8|33897.8|33836.1|33816.1|0
1681934400000|2023-04-19 20:00:00|33898.4|33878.4|33880.3|33860.3|33898.4|33878.4|33848.9|33828.9|0
1681938000000|2023-04-19 21:00:00|33881.8|33861.8|33878.1|33858.1|33889.3|33869.3|33874.5|33854.5|0
1681941600000|2023-04-19 22:00:00|33876.9|33856.9|33854.4|33834.4|33880.9|33860.9|33846.9|33826.9|0
1681945200000|2023-04-19 23:00:00|33853.9|33833.9|33844.9|33824.9|33859.9|33839.9|33838.9|33818.9|0
1681948800000|2023-04-20 00:00:00|33845.9|33825.9|33862.9|33842.9|33867.9|33847.9|33843.9|33823.9|0
1681952400000|2023-04-20 01:00:00|33863.9|33843.9|33879.4|33859.4|33884.4|33864.4|33853.9|33833.9|0
1681956000000|2023-04-20 02:00:00|33879.9|33859.9|33870.9|33850.9|33894.9|33874.9|33865.9|33845.9|0
1681959600000|2023-04-20 03:00:00|33871.4|33851.4|33881.4|33861.4|33881.4|33861.4|33861.4|33841.4|0
1681963200000|2023-04-20 04:00:00|33880.4|33860.4|33869.9|33849.9|33890.4|33870.4|33867.4|33847.4|0
1681966800000|2023-04-20 05:00:00|33870.9|33850.9|33869.4|33849.4|33872.9|33852.9|33849.9|33829.9|0
1681970400000|2023-04-20 06:00:00|33870.4|33850.4|33853.9|33833.9|33885.4|33865.4|33853.9|33833.9|0
1681974000000|2023-04-20 07:00:00|33853.4|33833.4|33720|33700|33865.9|33845.9|33698.9|33678.9|0
1681977600000|2023-04-20 08:00:00|33720.5|33700.5|33743.5|33723.5|33762.5|33742.5|33697.5|33677.5|0
1681981200000|2023-04-20 09:00:00|33742.5|33722.5|33760|33740|33766.5|33746.5|33733|33713|0
1681984800000|2023-04-20 10:00:00|33759.5|33739.5|33772.5|33752.5|33776.5|33756.5|33732|33712|0
1681988400000|2023-04-20 11:00:00|33773|33753|33724.5|33704.5|33780|33760|33721.5|33701.5|0
1681992000000|2023-04-20 12:00:00|33721|33701|33734.6|33714.6|33745.1|33725.1|33696|33676|0
1681995600000|2023-04-20 13:00:00|33734.1|33714.1|33697.1|33677.1|33766.1|33746.1|33691.1|33671.1|0
1681999200000|2023-04-20 14:00:00|33693.1|33673.1|33846.6|33826.6|33848.6|33828.6|33674.1|33654.1|0
1682002800000|2023-04-20 15:00:00|33851.6|33831.6|33798.6|33778.6|33857.6|33837.6|33774.6|33754.6|0
1682006400000|2023-04-20 16:00:00|33801.1|33781.1|33854.6|33834.6|33857.6|33837.6|33764.6|33744.6|0
1682010000000|2023-04-20 17:00:00|33857.6|33837.6|33856|33836|33885|33865|33839.1|33819.1|0
1682013600000|2023-04-20 18:00:00|33857|33837|33758.9|33738.9|33865.4|33845.4|33711.4|33691.4|0
1682017200000|2023-04-20 19:00:00|33759.4|33739.4|33797.7|33777.7|33802.4|33782.4|33681.9|33661.9|0
1682020800000|2023-04-20 20:00:00|33801.2|33781.2|33775.7|33755.7|33816.3|33796.3|33773.8|33753.8|0
1682024400000|2023-04-20 21:00:00|33779|33759|33774.6|33754.6|33784.3|33764.3|33773.7|33753.7|0
1682028000000|2023-04-20 22:00:00|33773.3|33753.3|33765.8|33745.8|33776.3|33756.3|33761.8|33741.8|0
1682031600000|2023-04-20 23:00:00|33766.3|33746.3|33752.8|33732.8|33778.3|33758.3|33745.8|33725.8|0
1682035200000|2023-04-21 00:00:00|33750.8|33730.8|33784.3|33764.3|33784.3|33764.3|33743.8|33723.8|0
1682038800000|2023-04-21 01:00:00|33784.8|33764.8|33773.3|33753.3|33787.3|33767.3|33757.8|33737.8|0
1682042400000|2023-04-21 02:00:00|33773.8|33753.8|33767.8|33747.8|33773.8|33753.8|33756.3|33736.3|0
1682046000000|2023-04-21 03:00:00|33768.8|33748.8|33775.3|33755.3|33783.3|33763.3|33768.3|33748.3|0
1682049600000|2023-04-21 04:00:00|33774.3|33754.3|33755.3|33735.3|33775.3|33755.3|33753.8|33733.8|0
1682053200000|2023-04-21 05:00:00|33755.8|33735.8|33754.8|33734.8|33765.3|33745.3|33749.8|33729.8|0
1682056800000|2023-04-21 06:00:00|33755.3|33735.3|33720.8|33700.8|33763.3|33743.3|33715.8|33695.8|0
1682060400000|2023-04-21 07:00:00|33721.3|33701.3|33743.5|33723.5|33750.5|33730.5|33692.8|33672.8|0
1682064000000|2023-04-21 08:00:00|33742|33722|33785|33765|33787.5|33767.5|33737|33717|0
1682067600000|2023-04-21 09:00:00|33783.5|33763.5|33768.5|33748.5|33805|33785|33763.5|33743.5|0
1682071200000|2023-04-21 10:00:00|33768|33748|33750|33730|33777|33757|33729.5|33709.5|0
1682074800000|2023-04-21 11:00:00|33746.5|33726.5|33763.5|33743.5|33769.5|33749.5|33724.5|33704.5|0
1682078400000|2023-04-21 12:00:00|33760|33740|33831|33811|33837|33817|33745.5|33725.5|0
1682082000000|2023-04-21 13:00:00|33831.5|33811.5|33780.5|33760.5|33865.5|33845.5|33761|33741|0
1682085600000|2023-04-21 14:00:00|33777.5|33757.5|33711|33691|33871.5|33851.5|33691|33671|0
1682089200000|2023-04-21 15:00:00|33713|33693|33774.2|33754.2|33786.7|33766.7|33700.2|33680.2|0
1682092800000|2023-04-21 16:00:00|33776.2|33756.2|33768.2|33748.2|33811.2|33791.2|33740.2|33720.2|0
1682096400000|2023-04-21 17:00:00|33768.7|33748.7|33810.2|33790.2|33823.7|33803.7|33749.2|33729.2|0
1682100000000|2023-04-21 18:00:00|33813.2|33793.2|33799.2|33779.2|33843.2|33823.2|33778.7|33758.7|0
1682103600000|2023-04-21 19:00:00|33799.7|33779.7|33823|33803|33842|33822|33759.2|33739.2|0
1682107200000|2023-04-21 20:00:00|33821.5|33801.5|33804.9|33784.9|33831.5|33811.5|33801.5|33781.5|0
1682143200000|2023-04-22 06:00:00|33807.3|33787.3|33650.3|33630.3|33961.9|33941.9|33649.3|33629.3|0
1682146800000|2023-04-22 07:00:00|33649.6|33629.6|33649.6|33629.6|33649.6|33629.6|33649.6|33629.6|0
1682154000000|2023-04-22 09:00:00|33650.1|33630.1|33650.1|33630.1|33650.1|33630.1|33650.1|33630.1|0
1682172000000|2023-04-22 14:00:00|33651.5|33631.5|33651.5|33631.5|33651.5|33631.5|33651.5|33631.5|0
1682211600000|2023-04-23 01:00:00|33652.8|33632.8|33652.8|33632.8|33652.8|33632.8|33652.8|33632.8|0
1682229600000|2023-04-23 06:00:00|33653.7|33633.7|33653.7|33633.7|33653.7|33633.7|33653.7|33633.7|0
1682236800000|2023-04-23 08:00:00|33654.4|33634.4|33654.4|33634.4|33654.4|33634.4|33654.4|33634.4|0
1682247600000|2023-04-23 11:00:00|33654.2|33634.2|33654.2|33634.2|33654.2|33634.2|33654.2|33634.2|0
1682269200000|2023-04-23 17:00:00|33655|33635|33655|33635|33655|33635|33655|33635|0
1682276400000|2023-04-23 19:00:00|33654.9|33634.9|33654.5|33634.5|33654.9|33634.9|33654.5|33634.5|0
1682280000000|2023-04-23 20:00:00|33654.7|33634.7|33655.6|33635.6|33655.6|33635.6|33654.7|33634.7|0
1682283600000|2023-04-23 21:00:00|33656.6|33636.6|33662.3|33642.3|33662.3|33642.3|33655.6|33635.6|0
1682287200000|2023-04-23 22:00:00|33807.3|33787.3|33776|33756|33807.3|33787.3|33766|33746|0
1682290800000|2023-04-23 23:00:00|33777|33757|33774.5|33754.5|33785|33765|33772.5|33752.5|0
1682294400000|2023-04-24 00:00:00|33774|33754|33740.5|33720.5|33774|33754|33724.5|33704.5|0
1682298000000|2023-04-24 01:00:00|33740|33720|33725.5|33705.5|33749|33729|33725|33705|0
1682301600000|2023-04-24 02:00:00|33725|33705|33710.5|33690.5|33733.5|33713.5|33698.5|33678.5|0
1682305200000|2023-04-24 03:00:00|33711.5|33691.5|33709.5|33689.5|33718.5|33698.5|33705.5|33685.5|0
1682308800000|2023-04-24 04:00:00|33709|33689|33701.5|33681.5|33712|33692|33698.5|33678.5|0
1682312400000|2023-04-24 05:00:00|33702|33682|33688|33668|33705.5|33685.5|33683|33663|0
1682316000000|2023-04-24 06:00:00|33689.5|33669.5|33668.5|33648.5|33689.5|33669.5|33648.5|33628.5|0
1682319600000|2023-04-24 07:00:00|33667.5|33647.5|33692|33672|33698.5|33678.5|33645.5|33625.5|0
1682323200000|2023-04-24 08:00:00|33693|33673|33714.5|33694.5|33727.5|33707.5|33691|33671|0
1682326800000|2023-04-24 09:00:00|33715.5|33695.5|33740|33720|33765|33745|33711|33691|0
1682330400000|2023-04-24 10:00:00|33738.5|33718.5|33772.5|33752.5|33772.5|33752.5|33736|33716|0
1682334000000|2023-04-24 11:00:00|33774|33754|33789.5|33769.5|33803|33783|33763.5|33743.5|0
1682337600000|2023-04-24 12:00:00|33788|33768|33786|33766|33797|33777|33766|33746|0
1682341200000|2023-04-24 13:00:00|33785.5|33765.5|33849.9|33829.9|33896.8|33876.8|33776|33756|0
1682344800000|2023-04-24 14:00:00|33852.9|33832.9|33828|33808|33904.5|33884.5|33803|33783|0
1682348400000|2023-04-24 15:00:00|33827|33807|33765.9|33745.9|33836|33816|33750.9|33730.9|0
1682352000000|2023-04-24 16:00:00|33766.9|33746.9|33828.9|33808.9|33835.9|33815.9|33731.9|33711.9|0
1682355600000|2023-04-24 17:00:00|33828.5|33808.5|33840|33820|33848|33828|33793.5|33773.5|0
1682359200000|2023-04-24 18:00:00|33841.5|33821.5|33840.1|33820.1|33857|33837|33818.1|33798.1|0
1682362800000|2023-04-24 19:00:00|33841.1|33821.1|33883.9|33863.9|33889.9|33869.9|33841.1|33821.1|0
1682366400000|2023-04-24 20:00:00|33887.9|33867.9|33877|33857|33894.4|33874.4|33865.9|33845.9|0
1682370000000|2023-04-24 21:00:00|33873.5|33853.5|33866.7|33846.7|33881.6|33861.6|33863|33843|0
1682373600000|2023-04-24 22:00:00|33884.9|33864.9|33868.4|33848.4|33884.9|33864.9|33867.9|33847.9|0
1682377200000|2023-04-24 23:00:00|33868.9|33848.9|33866.4|33846.4|33877.9|33857.9|33866.4|33846.4|0
1682380800000|2023-04-25 00:00:00|33865.4|33845.4|33867.4|33847.4|33882.9|33862.9|33861.9|33841.9|0
1682384400000|2023-04-25 01:00:00|33866.9|33846.9|33854.9|33834.9|33885.4|33865.4|33854.9|33834.9|0
1682388000000|2023-04-25 02:00:00|33855.4|33835.4|33843.4|33823.4|33857.4|33837.4|33840.4|33820.4|0
1682391600000|2023-04-25 03:00:00|33843.9|33823.9|33828.4|33808.4|33853.9|33833.9|33822.9|33802.9|0
1682395200000|2023-04-25 04:00:00|33827.4|33807.4|33813.4|33793.4|33831.4|33811.4|33807.4|33787.4|0
1682398800000|2023-04-25 05:00:00|33812.9|33792.9|33818.9|33798.9|33827.4|33807.4|33796.9|33776.9|0
1682402400000|2023-04-25 06:00:00|33818.4|33798.4|33828.4|33808.4|33835.9|33815.9|33803.9|33783.9|0
1682406000000|2023-04-25 07:00:00|33829.9|33809.9|33744.9|33724.9|33829.9|33809.9|33719.9|33699.9|0
1682409600000|2023-04-25 08:00:00|33746.4|33726.4|33739.9|33719.9|33767.4|33747.4|33698.9|33678.9|0
1682413200000|2023-04-25 09:00:00|33738.9|33718.9|33744.9|33724.9|33747.4|33727.4|33718.9|33698.9|0
1682416800000|2023-04-25 10:00:00|33745.4|33725.4|33788.4|33768.4|33790.9|33770.9|33720.4|33700.4|0
1682420400000|2023-04-25 11:00:00|33787.9|33767.9|33780.9|33760.9|33807.9|33787.9|33762.9|33742.9|0
1682424000000|2023-04-25 12:00:00|33779.4|33759.4|33798.4|33778.4|33816.9|33796.9|33774.9|33754.9|0
1682427600000|2023-04-25 13:00:00|33799.4|33779.4|33834.9|33814.9|33872.9|33852.9|33777.9|33757.9|0
1682431200000|2023-04-25 14:00:00|33834.4|33814.4|33819.5|33799.5|33874.4|33854.4|33752|33732|0
1682434800000|2023-04-25 15:00:00|33819|33799|33732|33712|33866|33846|33720.5|33700.5|0
1682438400000|2023-04-25 16:00:00|33730|33710|33704|33684|33750|33730|33687.5|33667.5|0
1682442000000|2023-04-25 17:00:00|33703.5|33683.5|33568|33548|33719|33699|33554.5|33534.5|0
1682445600000|2023-04-25 18:00:00|33568.5|33548.5|33558|33538|33604|33584|33549|33529|0
1682449200000|2023-04-25 19:00:00|33556|33536|33545.6|33525.6|33617|33597|33536.6|33516.6|0
1682452800000|2023-04-25 20:00:00|33549.6|33529.6|33617.1|33597.1|33624.1|33604.1|33540.6|33520.6|0
1682456400000|2023-04-25 21:00:00|33617|33597|33628.5|33608.5|33635.8|33615.8|33610.3|33590.3|0
1682460000000|2023-04-25 22:00:00|33621.6|33601.6|33594.6|33574.6|33624.6|33604.6|33588.1|33568.1|0
1682463600000|2023-04-25 23:00:00|33595.6|33575.6|33604.1|33584.1|33608.6|33588.6|33577.1|33557.1|0
1682467200000|2023-04-26 00:00:00|33602.6|33582.6|33602.1|33582.1|33609.6|33589.6|33577.6|33557.6|0
1682470800000|2023-04-26 01:00:00|33601.1|33581.1|33603.1|33583.1|33611.1|33591.1|33589.6|33569.6|0
1682474400000|2023-04-26 02:00:00|33604.1|33584.1|33608.1|33588.1|33609.1|33589.1|33596.6|33576.6|0
1682478000000|2023-04-26 03:00:00|33607.1|33587.1|33578.1|33558.1|33609.1|33589.1|33575.1|33555.1|0
1682481600000|2023-04-26 04:00:00|33579.1|33559.1|33589.6|33569.6|33591.6|33571.6|33572.6|33552.6|0
1682485200000|2023-04-26 05:00:00|33589.1|33569.1|33609.1|33589.1|33619.6|33599.6|33580.1|33560.1|0
1682488800000|2023-04-26 06:00:00|33608.6|33588.6|33598.6|33578.6|33613.1|33593.1|33582.1|33562.1|0
1682492400000|2023-04-26 07:00:00|33599.6|33579.6|33533.6|33513.6|33614.1|33594.1|33484.1|33464.1|0
1682496000000|2023-04-26 08:00:00|33534.1|33514.1|33580.1|33560.1|33590.6|33570.6|33492.6|33472.6|0
1682499600000|2023-04-26 09:00:00|33581.6|33561.6|33521.1|33501.1|33594.6|33574.6|33502.1|33482.1|0
1682503200000|2023-04-26 10:00:00|33522.6|33502.6|33520.6|33500.6|33566.6|33546.6|33510.6|33490.6|0
1682506800000|2023-04-26 11:00:00|33523.6|33503.6|33593.6|33573.6|33630.1|33610.1|33476.1|33456.1|0
1682510400000|2023-04-26 12:00:00|33592.6|33572.6|33615.6|33595.6|33619.6|33599.6|33570.6|33550.6|0
1682514000000|2023-04-26 13:00:00|33617.6|33597.6|33566|33546|33653.6|33633.6|33532.5|33512.5|0
1682517600000|2023-04-26 14:00:00|33561|33541|33432.5|33412.5|33561|33541|33367|33347|0
1682521200000|2023-04-26 15:00:00|33434.5|33414.5|33545.8|33525.8|33558.8|33538.8|33422.5|33402.5|0
1682524800000|2023-04-26 16:00:00|33546.8|33526.8|33511.8|33491.8|33578.8|33558.8|33483.3|33463.3|0
1682528400000|2023-04-26 17:00:00|33510.8|33490.8|33377.3|33357.3|33532.8|33512.8|33353.8|33333.8|0
1682532000000|2023-04-26 18:00:00|33376.8|33356.8|33313.2|33293.2|33381.7|33361.7|33291.2|33271.2|0
1682535600000|2023-04-26 19:00:00|33315.2|33295.2|33319|33299|33350|33330|33242.7|33222.7|0
1682539200000|2023-04-26 20:00:00|33311.5|33291.5|33337.4|33317.4|33345|33325|33298|33278|0
1682542800000|2023-04-26 21:00:00|33340|33320|33351.6|33331.6|33355.3|33335.3|33337|33317|0
1682546400000|2023-04-26 22:00:00|33340|33320|33344|33324|33344|33324|33317.5|33297.5|0
1682550000000|2023-04-26 23:00:00|33343.5|33323.5|33351.5|33331.5|33352.5|33332.5|33337|33317|0
1682553600000|2023-04-27 00:00:00|33351|33331|33340|33320|33352.5|33332.5|33331.5|33311.5|0
1682557200000|2023-04-27 01:00:00|33339.5|33319.5|33344.5|33324.5|33350.5|33330.5|33324.5|33304.5|0
1682560800000|2023-04-27 02:00:00|33343.5|33323.5|33351|33331|33358|33338|33335|33315|0
1682564400000|2023-04-27 03:00:00|33350.5|33330.5|33345.5|33325.5|33352.5|33332.5|33338.5|33318.5|0
1682568000000|2023-04-27 04:00:00|33346|33326|33365.5|33345.5|33368.5|33348.5|33345.5|33325.5|0
1682571600000|2023-04-27 05:00:00|33365|33345|33376.5|33356.5|33388.5|33368.5|33353.5|33333.5|0
1682575200000|2023-04-27 06:00:00|33377|33357|33363|33343|33377.5|33357.5|33355|33335|0
1682578800000|2023-04-27 07:00:00|33364.5|33344.5|33403.5|33383.5|33412|33392|33336|33316|0
1682582400000|2023-04-27 08:00:00|33404|33384|33407|33387|33411|33391|33375|33355|0
1682586000000|2023-04-27 09:00:00|33407.5|33387.5|33398|33378|33412.5|33392.5|33382|33362|0
1682589600000|2023-04-27 10:00:00|33396|33376|33489|33469|33523.5|33503.5|33395.5|33375.5|0
1682593200000|2023-04-27 11:00:00|33489.5|33469.5|33460|33440|33508|33488|33439.5|33419.5|0
1682596800000|2023-04-27 12:00:00|33458.5|33438.5|33484|33464|33515|33495|33440.5|33420.5|0
1682600400000|2023-04-27 13:00:00|33483.5|33463.5|33538.9|33518.9|33555.9|33535.9|33385.5|33365.5|0
1682604000000|2023-04-27 14:00:00|33541.4|33521.4|33497.4|33477.4|33579.4|33559.4|33474.4|33454.4|0
1682607600000|2023-04-27 15:00:00|33500.4|33480.4|33606.9|33586.9|33608.9|33588.9|33431.9|33411.9|0
1682611200000|2023-04-27 16:00:00|33607.9|33587.9|33636.9|33616.9|33653.4|33633.4|33599.9|33579.9|0
1682614800000|2023-04-27 17:00:00|33635.9|33615.9|33728.9|33708.9|33758.9|33738.9|33629.9|33609.9|0
1682618400000|2023-04-27 18:00:00|33729.9|33709.9|33866.9|33846.9|33867.9|33847.9|33723.4|33703.4|0
1682622000000|2023-04-27 19:00:00|33866.4|33846.4|33830.8|33810.8|33874.4|33854.4|33814.8|33794.8|0
1682625600000|2023-04-27 20:00:00|33831.3|33811.3|33803.7|33783.7|33853.8|33833.8|33763.8|33743.8|0
1682629200000|2023-04-27 21:00:00|33806.2|33786.2|33756.3|33736.3|33813.6|33793.6|33752.4|33732.4|0
1682632800000|2023-04-27 22:00:00|33791.3|33771.3|33809.3|33789.3|33814.3|33794.3|33784.3|33764.3|0
1682636400000|2023-04-27 23:00:00|33810.3|33790.3|33783.8|33763.8|33815.8|33795.8|33782.8|33762.8|0
1682640000000|2023-04-28 00:00:00|33782.8|33762.8|33786.8|33766.8|33796.3|33776.3|33773.8|33753.8|0
1682643600000|2023-04-28 01:00:00|33784.8|33764.8|33808.3|33788.3|33816.8|33796.8|33772.3|33752.3|0
1682647200000|2023-04-28 02:00:00|33807.8|33787.8|33814.8|33794.8|33822.8|33802.8|33798.3|33778.3|0
1682650800000|2023-04-28 03:00:00|33815.3|33795.3|33785.3|33765.3|33815.8|33795.8|33778.8|33758.8|0
1682654400000|2023-04-28 04:00:00|33784.8|33764.8|33787.8|33767.8|33805.8|33785.8|33782.3|33762.3|0
1682658000000|2023-04-28 05:00:00|33785.3|33765.3|33815.3|33795.3|33822.8|33802.8|33778.3|33758.3|0
1682661600000|2023-04-28 06:00:00|33815.8|33795.8|33763.8|33743.8|33815.8|33795.8|33763.8|33743.8|0
1682665200000|2023-04-28 07:00:00|33771.3|33751.3|33736.3|33716.3|33782.3|33762.3|33726.3|33706.3|0
1682668800000|2023-04-28 08:00:00|33736.8|33716.8|33673.8|33653.8|33740.8|33720.8|33658.3|33638.3|0
1682672400000|2023-04-28 09:00:00|33672.8|33652.8|33727.8|33707.8|33737.8|33717.8|33654.3|33634.3|0
1682676000000|2023-04-28 10:00:00|33726.8|33706.8|33689.8|33669.8|33744.3|33724.3|33686.8|33666.8|0
1682679600000|2023-04-28 11:00:00|33691.8|33671.8|33705.3|33685.3|33733.8|33713.8|33679.3|33659.3|0
1682683200000|2023-04-28 12:00:00|33704.3|33684.3|33713.3|33693.3|33740.8|33720.8|33680.8|33660.8|0
1682686800000|2023-04-28 13:00:00|33711.3|33691.3|33864.3|33844.3|33878.8|33858.8|33702.3|33682.3|0
1682690400000|2023-04-28 14:00:00|33862.3|33842.3|33929.3|33909.3|34039.3|34019.3|33861.8|33841.8|0
1682694000000|2023-04-28 15:00:00|33928.8|33908.8|34044.4|34024.4|34055.9|34035.9|33856.3|33836.3|0
1682697600000|2023-04-28 16:00:00|34047.4|34027.4|34087.9|34067.9|34096.4|34076.4|34018.4|33998.4|0
1682701200000|2023-04-28 17:00:00|34086.5|34066.5|34028|34008|34088|34068|33999.5|33979.5|0
1682704800000|2023-04-28 18:00:00|34028.5|34008.5|34017.3|33997.3|34075.5|34055.5|33961.8|33941.8|0
1682708400000|2023-04-28 19:00:00|34016.3|33996.3|34110.4|34090.4|34112.9|34092.9|34006.3|33986.3|0
1682712000000|2023-04-28 20:00:00|34113.4|34093.4|34110.9|34090.9|34141.4|34121.4|34095.4|34075.4|0
1682748000000|2023-04-29 06:00:00|34125.4|34105.4|34125.4|34105.4|34125.4|34105.4|34125.4|34105.4|0
1682751600000|2023-04-29 07:00:00|34125.2|34105.2|34104.1|34084.1|34125.2|34105.2|34100.1|34080.1|0
1682769600000|2023-04-29 12:00:00|34105.4|34085.4|34106.7|34086.7|34106.7|34086.7|34105.4|34085.4|0
1682776800000|2023-04-29 14:00:00|34104.4|34084.4|34104.4|34084.4|34104.4|34084.4|34104.4|34084.4|0
1682784000000|2023-04-29 16:00:00|34104.6|34084.6|34104.6|34084.6|34104.6|34084.6|34104.6|34084.6|0
1682794800000|2023-04-29 19:00:00|34104.9|34084.9|34104.9|34084.9|34104.9|34084.9|34104.9|34084.9|0
1682798400000|2023-04-29 20:00:00|34104.5|34084.5|34104.5|34084.5|34104.5|34084.5|34104.5|34084.5|0
1682816400000|2023-04-30 01:00:00|34048.5|34028.5|34048.5|34028.5|34048.5|34028.5|34048.5|34028.5|0
1682820000000|2023-04-30 02:00:00|34048.7|34028.7|34048.7|34028.7|34048.7|34028.7|34048.7|34028.7|0
1682823600000|2023-04-30 03:00:00|34050|34030|34054|34034|34054|34034|34050|34030|0
1682830800000|2023-04-30 05:00:00|34054.7|34034.7|34072.6|34052.6|34072.6|34052.6|34054.7|34034.7|0
1682834400000|2023-04-30 06:00:00|34072.4|34052.4|34071.2|34051.2|34072.4|34052.4|34071.2|34051.2|0
1682838000000|2023-04-30 07:00:00|34079.6|34059.6|34082.6|34062.6|34082.6|34062.6|34079.6|34059.6|0
1682841600000|2023-04-30 08:00:00|34083.2|34063.2|34083.2|34063.2|34084.6|34064.6|34083.2|34063.2|0
1682845200000|2023-04-30 09:00:00|34082.4|34062.4|34083.9|34063.9|34083.9|34063.9|34082.4|34062.4|0
1682852400000|2023-04-30 11:00:00|34085.7|34065.7|34075.4|34055.4|34085.7|34065.7|34075.4|34055.4|0
1682856000000|2023-04-30 12:00:00|34076.7|34056.7|34068.3|34048.3|34076.7|34056.7|34068.3|34048.3|0
1682859600000|2023-04-30 13:00:00|34068.2|34048.2|34074.6|34054.6|34074.6|34054.6|34066.2|34046.2|0
1682863200000|2023-04-30 14:00:00|34076.9|34056.9|34085|34065|34085.1|34065.1|34076.9|34056.9|0
1682866800000|2023-04-30 15:00:00|34080.9|34060.9|34076.9|34056.9|34080.9|34060.9|34076.9|34056.9|0
1682870400000|2023-04-30 16:00:00|34075.9|34055.9|34077.1|34057.1|34077.1|34057.1|34075.1|34055.1|0
1682874000000|2023-04-30 17:00:00|34085.2|34065.2|34085.2|34065.2|34085.2|34065.2|34085.2|34065.2|0
1682881200000|2023-04-30 19:00:00|34085|34065|34080.8|34060.8|34085|34065|34080.8|34060.8|0
1682884800000|2023-04-30 20:00:00|34079.5|34059.5|34079.3|34059.3|34079.5|34059.5|34079.3|34059.3|0
1682888400000|2023-04-30 21:00:00|34079.9|34059.9|34082.2|34062.2|34082.2|34062.2|34079.9|34059.9|0
1682892000000|2023-04-30 22:00:00|34111.8|34091.8|34078.4|34058.4|34128.4|34108.4|34069.4|34049.4|0
1682895600000|2023-04-30 23:00:00|34081.4|34061.4|34063.4|34043.4|34094.4|34074.4|34054.9|34034.9|0
1682899200000|2023-05-01 00:00:00|34062.9|34042.9|34097.9|34077.9|34104.9|34084.9|34058.4|34038.4|0
1682902800000|2023-05-01 01:00:00|34098.4|34078.4|34091.4|34071.4|34104.9|34084.9|34083.9|34063.9|0
1682906400000|2023-05-01 02:00:00|34090.9|34070.9|34121.4|34101.4|34122.9|34102.9|34090.9|34070.9|0
1682910000000|2023-05-01 03:00:00|34120.4|34100.4|34113.4|34093.4|34127.9|34107.9|34103.9|34083.9|0
1682913600000|2023-05-01 04:00:00|34113.9|34093.9|34112.4|34092.4|34116.9|34096.9|34102.9|34082.9|0
1682917200000|2023-05-01 05:00:00|34111.9|34091.9|34113.9|34093.9|34127.4|34107.4|34097.9|34077.9|0
1682920800000|2023-05-01 06:00:00|34110.9|34090.9|34124.4|34104.4|34124.4|34104.4|34087.9|34067.9|0
1682924400000|2023-05-01 07:00:00|34123.4|34103.4|34113.9|34093.9|34131.4|34111.4|34102.4|34082.4|0
1682928000000|2023-05-01 08:00:00|34113.4|34093.4|34103.4|34083.4|34134.4|34114.4|34101.9|34081.9|0
1682931600000|2023-05-01 09:00:00|34102.4|34082.4|34128.9|34108.9|34132.9|34112.9|34102.4|34082.4|0
1682935200000|2023-05-01 10:00:00|34129.4|34109.4|34115.4|34095.4|34129.4|34109.4|34097.9|34077.9|0
1682938800000|2023-05-01 11:00:00|34113.4|34093.4|34092.4|34072.4|34117.4|34097.4|34086.9|34066.9|0
1682942400000|2023-05-01 12:00:00|34093.4|34073.4|34114.9|34094.9|34128.4|34108.4|34080.9|34060.9|0
1682946000000|2023-05-01 13:00:00|34113.9|34093.9|34188.3|34168.3|34207.3|34187.3|34073.9|34053.9|0
1682949600000|2023-05-01 14:00:00|34153.8|34133.8|34223.1|34203.1|34251.6|34231.6|34126.3|34106.3|0
1682953200000|2023-05-01 15:00:00|34224.6|34204.6|34174.1|34154.1|34236.1|34216.1|34139.1|34119.1|0
1682956800000|2023-05-01 16:00:00|34173.6|34153.6|34227.6|34207.6|34272.6|34252.6|34171.6|34151.6|0
1682960400000|2023-05-01 17:00:00|34226.9|34206.9|34176.9|34156.9|34234.9|34214.9|34151.9|34131.9|0
1682964000000|2023-05-01 18:00:00|34177.4|34157.4|34091.6|34071.6|34185.4|34165.4|34051.1|34031.1|0
1682967600000|2023-05-01 19:00:00|34100.1|34080.1|34054.8|34034.8|34102.6|34082.6|34040.3|34020.3|0
1682971200000|2023-05-01 20:00:00|34053.3|34033.3|34022.7|34002.7|34066.3|34046.3|34016.8|33996.8|0
1682974800000|2023-05-01 21:00:00|34024.5|34004.5|34046.7|34026.7|34057.4|34037.4|34024.1|34004.1|0
1682978400000|2023-05-01 22:00:00|34028.3|34008.3|34018.8|33998.8|34029.8|34009.8|34007.3|33987.3|0
1682982000000|2023-05-01 23:00:00|34018.3|33998.3|34020.8|34000.8|34030.8|34010.8|34017.3|33997.3|0
1682985600000|2023-05-02 00:00:00|34017.3|33997.3|34014.3|33994.3|34035.8|34015.8|34007.3|33987.3|0
1682989200000|2023-05-02 01:00:00|34013.8|33993.8|34037.3|34017.3|34051.8|34031.8|34010.8|33990.8|0
1682992800000|2023-05-02 02:00:00|34037.8|34017.8|34049.8|34029.8|34052.8|34032.8|34028.8|34008.8|0
1682996400000|2023-05-02 03:00:00|34049.3|34029.3|34054.8|34034.8|34057.3|34037.3|34048.3|34028.3|0
1683000000000|2023-05-02 04:00:00|34055.3|34035.3|34052.8|34032.8|34063.8|34043.8|34040.8|34020.8|0
1683003600000|2023-05-02 05:00:00|34053.3|34033.3|34051.3|34031.3|34069.8|34049.8|34049.3|34029.3|0
1683007200000|2023-05-02 06:00:00|34050.3|34030.3|34068.3|34048.3|34076.3|34056.3|34017.8|33997.8|0
1683010800000|2023-05-02 07:00:00|34066.8|34046.8|34018.3|33998.3|34096.8|34076.8|34014.8|33994.8|0
1683014400000|2023-05-02 08:00:00|34017.8|33997.8|34000.8|33980.8|34019.8|33999.8|33986.8|33966.8|0
1683018000000|2023-05-02 09:00:00|33995.3|33975.3|33997.8|33977.8|34021.3|34001.3|33985.3|33965.3|0
1683021600000|2023-05-02 10:00:00|33997.3|33977.3|33993.8|33973.8|33999.3|33979.3|33970.3|33950.3|0
1683025200000|2023-05-02 11:00:00|33994.8|33974.8|33998.3|33978.3|34023.8|34003.8|33987.3|33967.3|0
1683028800000|2023-05-02 12:00:00|33997.3|33977.3|33971.3|33951.3|33997.3|33977.3|33967.8|33947.8|0
1683032400000|2023-05-02 13:00:00|33971.8|33951.8|33894.3|33874.3|34002.8|33982.8|33867.3|33847.3|0
1683036000000|2023-05-02 14:00:00|33898.8|33878.8|33529.3|33509.3|33906.8|33886.8|33522.3|33502.3|0
1683039600000|2023-05-02 15:00:00|33526.8|33506.8|33516|33496|33563|33543|33442|33422|0
1683043200000|2023-05-02 16:00:00|33512|33492|33584|33564|33590|33570|33487|33467|0
1683046800000|2023-05-02 17:00:00|33581|33561|33657.5|33637.5|33695.5|33675.5|33564|33544|0
1683050400000|2023-05-02 18:00:00|33659.5|33639.5|33674.7|33654.7|33686.7|33666.7|33586|33566|0
1683054000000|2023-05-02 19:00:00|33674.2|33654.2|33697.2|33677.2|33721.7|33701.7|33646.2|33626.2|0
1683057600000|2023-05-02 20:00:00|33701.7|33681.7|33669.1|33649.1|33708.2|33688.2|33669.1|33649.1|0
1683061200000|2023-05-02 21:00:00|33671|33651|33655.4|33635.4|33674.6|33654.6|33651.8|33631.8|0
1683064800000|2023-05-02 22:00:00|33674.2|33654.2|33688.7|33668.7|33692.2|33672.2|33669.2|33649.2|0
1683068400000|2023-05-02 23:00:00|33689.7|33669.7|33710.7|33690.7|33712.2|33692.2|33683.7|33663.7|0
1683072000000|2023-05-03 00:00:00|33711.2|33691.2|33735.7|33715.7|33740.7|33720.7|33692.7|33672.7|0
1683075600000|2023-05-03 01:00:00|33736.2|33716.2|33729.7|33709.7|33740.2|33720.2|33719.2|33699.2|0
1683079200000|2023-05-03 02:00:00|33731.7|33711.7|33732.7|33712.7|33742.7|33722.7|33727.2|33707.2|0
1683082800000|2023-05-03 03:00:00|33733.2|33713.2|33743.7|33723.7|33746.2|33726.2|33730.7|33710.7|0
1683086400000|2023-05-03 04:00:00|33744.7|33724.7|33742.2|33722.2|33746.2|33726.2|33732.7|33712.7|0
1683090000000|2023-05-03 05:00:00|33743.7|33723.7|33761.2|33741.2|33766.2|33746.2|33741.7|33721.7|0
1683093600000|2023-05-03 06:00:00|33760.7|33740.7|33747.2|33727.2|33779.2|33759.2|33747.2|33727.2|0
1683097200000|2023-05-03 07:00:00|33749.2|33729.2|33736.2|33716.2|33781.2|33761.2|33720.7|33700.7|0
1683100800000|2023-05-03 08:00:00|33737.2|33717.2|33731.2|33711.2|33760.7|33740.7|33720.2|33700.2|0
1683104400000|2023-05-03 09:00:00|33729.7|33709.7|33736.2|33716.2|33751.7|33731.7|33712.7|33692.7|0
1683108000000|2023-05-03 10:00:00|33737.7|33717.7|33712.2|33692.2|33748.2|33728.2|33693.7|33673.7|0
1683111600000|2023-05-03 11:00:00|33715.7|33695.7|33723.2|33703.2|33750.7|33730.7|33708.2|33688.2|0
1683115200000|2023-05-03 12:00:00|33719.2|33699.2|33701.7|33681.7|33765.2|33745.2|33701.2|33681.2|0
1683118800000|2023-05-03 13:00:00|33702.2|33682.2|33723.2|33703.2|33759.7|33739.7|33645.7|33625.7|0
1683122400000|2023-05-03 14:00:00|33732.2|33712.2|33652.6|33632.6|33769.1|33749.1|33606.1|33586.1|0
1683126000000|2023-05-03 15:00:00|33648.6|33628.6|33684|33664|33689.5|33669.5|33607.6|33587.6|0
1683129600000|2023-05-03 16:00:00|33686|33666|33732|33712|33732|33712|33654.5|33634.5|0
1683133200000|2023-05-03 17:00:00|33733.5|33713.5|33739.7|33719.7|33769.5|33749.5|33711.5|33691.5|0
1683136800000|2023-05-03 18:00:00|33740.2|33720.2|33698|33678|33835.2|33815.2|33569.5|33549.5|0
1683140400000|2023-05-03 19:00:00|33696|33676|33423.3|33403.3|33776|33756|33406.3|33386.3|0
1683144000000|2023-05-03 20:00:00|33416.7|33396.7|33333.9|33313.9|33484.2|33464.2|33323.7|33303.7|0
1683147600000|2023-05-03 21:00:00|33334.1|33314.1|33314.3|33294.3|33356.1|33336.1|33312.9|33292.9|0
1683151200000|2023-05-03 22:00:00|33287.2|33267.2|33264.7|33244.7|33293.2|33273.2|33171.2|33151.2|0
1683154800000|2023-05-03 23:00:00|33264.2|33244.2|33288.2|33268.2|33289.2|33269.2|33242.2|33222.2|0
1683158400000|2023-05-04 00:00:00|33291.7|33271.7|33331.2|33311.2|33340.7|33320.7|33289.2|33269.2|0
1683162000000|2023-05-04 01:00:00|33331.7|33311.7|33385.2|33365.2|33394.2|33374.2|33323.2|33303.2|0
1683165600000|2023-05-04 02:00:00|33386.2|33366.2|33439.2|33419.2|33444.7|33424.7|33383.7|33363.7|0
1683169200000|2023-05-04 03:00:00|33440.7|33420.7|33445.2|33425.2|33456.2|33436.2|33435.7|33415.7|0
1683172800000|2023-05-04 04:00:00|33445.7|33425.7|33463.7|33443.7|33477.2|33457.2|33419.7|33399.7|0
1683176400000|2023-05-04 05:00:00|33466.2|33446.2|33465.2|33445.2|33476.2|33456.2|33448.2|33428.2|0
1683180000000|2023-05-04 06:00:00|33467.7|33447.7|33443.7|33423.7|33471.2|33451.2|33406.7|33386.7|0
1683183600000|2023-05-04 07:00:00|33444.2|33424.2|33456.7|33436.7|33478.7|33458.7|33337.7|33317.7|0
1683187200000|2023-05-04 08:00:00|33458.2|33438.2|33400.2|33380.2|33460.2|33440.2|33382.2|33362.2|0
1683190800000|2023-05-04 09:00:00|33399.2|33379.2|33388.2|33368.2|33437.2|33417.2|33381.2|33361.2|0
1683194400000|2023-05-04 10:00:00|33386.2|33366.2|33329.7|33309.7|33401.2|33381.2|33310.2|33290.2|0
1683198000000|2023-05-04 11:00:00|33330.7|33310.7|33310.2|33290.2|33334.7|33314.7|33292.2|33272.2|0
1683201600000|2023-05-04 12:00:00|33312.7|33292.7|33332.7|33312.7|33383.2|33363.2|33273.7|33253.7|0
1683205200000|2023-05-04 13:00:00|33331.7|33311.7|33187.1|33167.1|33367.7|33347.7|33121.3|33101.3|0
1683208800000|2023-05-04 14:00:00|33181.1|33161.1|33071.6|33051.6|33209.1|33189.1|33020.1|33000.1|0
1683212400000|2023-05-04 15:00:00|33069.1|33049.1|32994.4|32974.4|33188.6|33168.6|32987.4|32967.4|0
1683216000000|2023-05-04 16:00:00|32992.4|32972.4|33099.9|33079.9|33102.9|33082.9|32944.4|32924.4|0
1683219600000|2023-05-04 17:00:00|33100.4|33080.4|33126.5|33106.5|33219|33199|33084.5|33064.5|0
1683223200000|2023-05-04 18:00:00|33129.5|33109.5|33107.4|33087.4|33148|33128|33046.9|33026.9|0
1683226800000|2023-05-04 19:00:00|33106.9|33086.9|33136.6|33116.6|33201.4|33181.4|33058.4|33038.4|0
1683230400000|2023-05-04 20:00:00|33139.6|33119.6|33113.5|33093.5|33164.6|33144.6|33094.1|33074.1|0
1683234000000|2023-05-04 21:00:00|33119|33099|33136.1|33116.1|33146.8|33126.8|33111.9|33091.9|0
1683237600000|2023-05-04 22:00:00|33117.1|33097.1|33198.1|33178.1|33199.1|33179.1|33116.1|33096.1|0
1683241200000|2023-05-04 23:00:00|33198.6|33178.6|33184.1|33164.1|33204.1|33184.1|33181.1|33161.1|0
1683244800000|2023-05-05 00:00:00|33184.6|33164.6|33207.1|33187.1|33222.1|33202.1|33155.6|33135.6|0
1683248400000|2023-05-05 01:00:00|33208.1|33188.1|33211.1|33191.1|33223.1|33203.1|33192.6|33172.6|0
1683252000000|2023-05-05 02:00:00|33210.6|33190.6|33207.1|33187.1|33212.6|33192.6|33185.6|33165.6|0
1683255600000|2023-05-05 03:00:00|33208.6|33188.6|33214.6|33194.6|33217.1|33197.1|33198.1|33178.1|0
1683259200000|2023-05-05 04:00:00|33215.1|33195.1|33213.6|33193.6|33217.1|33197.1|33205.1|33185.1|0
1683262800000|2023-05-05 05:00:00|33214.1|33194.1|33199.6|33179.6|33217.1|33197.1|33190.1|33170.1|0
1683266400000|2023-05-05 06:00:00|33202.1|33182.1|33234.6|33214.6|33234.6|33214.6|33188.1|33168.1|0
1683270000000|2023-05-05 07:00:00|33231.6|33211.6|33216.1|33196.1|33264.1|33244.1|33194.6|33174.6|0
1683273600000|2023-05-05 08:00:00|33216.6|33196.6|33247.1|33227.1|33256.1|33236.1|33172.1|33152.1|0
1683277200000|2023-05-05 09:00:00|33247.6|33227.6|33245.1|33225.1|33255.1|33235.1|33219.1|33199.1|0
1683280800000|2023-05-05 10:00:00|33246.1|33226.1|33289.1|33269.1|33300.6|33280.6|33243.1|33223.1|0
1683284400000|2023-05-05 11:00:00|33290.1|33270.1|33311.1|33291.1|33335.6|33315.6|33277.1|33257.1|0
1683288000000|2023-05-05 12:00:00|33311.6|33291.6|33332.1|33312.1|33382.6|33362.6|33259.6|33239.6|0
1683291600000|2023-05-05 13:00:00|33333.1|33313.1|33553.1|33533.1|33608.6|33588.6|33327.1|33307.1|0
1683295200000|2023-05-05 14:00:00|33557.6|33537.6|33570.4|33550.4|33620.6|33600.6|33536.6|33516.6|0
1683298800000|2023-05-05 15:00:00|33572.9|33552.9|33541.4|33521.4|33614.4|33594.4|33511.4|33491.4|0
1683302400000|2023-05-05 16:00:00|33542.4|33522.4|33547.9|33527.9|33564.4|33544.4|33476.4|33456.4|0
1683306000000|2023-05-05 17:00:00|33549.4|33529.4|33592|33572|33604|33584|33539|33519|0
1683309600000|2023-05-05 18:00:00|33594|33574|33729.6|33709.6|33760.1|33740.1|33593.5|33573.5|0
1683313200000|2023-05-05 19:00:00|33730.1|33710.1|33686.6|33666.6|33747.6|33727.6|33657.1|33637.1|0
1683316800000|2023-05-05 20:00:00|33688.6|33668.6|33671.6|33651.6|33691.1|33671.1|33661.1|33641.1|0
1683352800000|2023-05-06 06:00:00|33682.1|33662.1|33680.1|33660.1|33685.1|33665.1|33674.1|33654.1|0
1683356400000|2023-05-06 07:00:00|33679.8|33659.8|33675.8|33655.8|33679.8|33659.8|33675.8|33655.8|0
1683367200000|2023-05-06 10:00:00|33675|33655|33675|33655|33675|33655|33675|33655|0
1683378000000|2023-05-06 13:00:00|33676|33656|33678|33658|33678|33658|33676|33656|0
1683381600000|2023-05-06 14:00:00|33674|33654|33651|33631|33674|33654|33651|33631|0
1683385200000|2023-05-06 15:00:00|33654|33634|33656.9|33636.9|33657|33637|33654|33634|0
1683388800000|2023-05-06 16:00:00|33663.9|33643.9|33664.3|33644.3|33667.1|33647.1|33663.9|33643.9|0
1683392400000|2023-05-06 17:00:00|33667.3|33647.3|33667.3|33647.3|33667.3|33647.3|33667.3|33647.3|0
1683410400000|2023-05-06 22:00:00|33668.1|33648.1|33668.1|33648.1|33668.1|33648.1|33668.1|33648.1|0
1683414000000|2023-05-06 23:00:00|33672.1|33652.1|33675.1|33655.1|33675.1|33655.1|33672.1|33652.1|0
1683439200000|2023-05-07 06:00:00|33674.9|33654.9|33674.9|33654.9|33674.9|33654.9|33674.9|33654.9|0
1683446400000|2023-05-07 08:00:00|33670.5|33650.5|33670.9|33650.9|33670.9|33650.9|33670.5|33650.5|0
1683460800000|2023-05-07 12:00:00|33665.9|33645.9|33656|33636|33665.9|33645.9|33656|33636|0
1683464400000|2023-05-07 13:00:00|33658.4|33638.4|33658.4|33638.4|33658.4|33638.4|33658.4|33638.4|0
1683489600000|2023-05-07 20:00:00|33658.5|33638.5|33662.6|33642.6|33662.6|33642.6|33658.5|33638.5|0
1683493200000|2023-05-07 21:00:00|33663.9|33643.9|33660.9|33640.9|33668|33648|33660.9|33640.9|0
1683496800000|2023-05-07 22:00:00|33671.4|33651.4|33689.1|33669.1|33714.1|33694.1|33671.4|33651.4|0
1683500400000|2023-05-07 23:00:00|33688.6|33668.6|33663.1|33643.1|33707.6|33687.6|33659.1|33639.1|0
1683504000000|2023-05-08 00:00:00|33661.6|33641.6|33652.1|33632.1|33672.6|33652.6|33637.1|33617.1|0
1683507600000|2023-05-08 01:00:00|33651.1|33631.1|33657.6|33637.6|33671.6|33651.6|33637.1|33617.1|0
1683511200000|2023-05-08 02:00:00|33660.1|33640.1|33672.1|33652.1|33677.6|33657.6|33646.6|33626.6|0
1683514800000|2023-05-08 03:00:00|33673.1|33653.1|33652.1|33632.1|33683.6|33663.6|33651.1|33631.1|0
1683518400000|2023-05-08 04:00:00|33652.6|33632.6|33653.6|33633.6|33659.1|33639.1|33648.6|33628.6|0
1683522000000|2023-05-08 05:00:00|33654.1|33634.1|33660.1|33640.1|33667.6|33647.6|33651.6|33631.6|0
1683525600000|2023-05-08 06:00:00|33659.6|33639.6|33676.1|33656.1|33686.1|33666.1|33659.1|33639.1|0
1683529200000|2023-05-08 07:00:00|33680.1|33660.1|33706.6|33686.6|33731.6|33711.6|33677.1|33657.1|0
1683532800000|2023-05-08 08:00:00|33706.1|33686.1|33706|33686|33731.5|33711.5|33696.6|33676.6|0
1683536400000|2023-05-08 09:00:00|33705.5|33685.5|33724.5|33704.5|33728|33708|33703.5|33683.5|0
1683540000000|2023-05-08 10:00:00|33725|33705|33742.5|33722.5|33750|33730|33718.5|33698.5|0
1683543600000|2023-05-08 11:00:00|33742|33722|33759.5|33739.5|33765|33745|33742|33722|0
1683547200000|2023-05-08 12:00:00|33758.5|33738.5|33763.5|33743.5|33787|33767|33751.5|33731.5|0
1683550800000|2023-05-08 13:00:00|33762|33742|33635.5|33615.5|33765|33745|33610|33590|0
1683554400000|2023-05-08 14:00:00|33638|33618|33613.1|33593.1|33658.8|33638.8|33575.6|33555.6|0
1683558000000|2023-05-08 15:00:00|33615.6|33595.6|33616.8|33596.8|33644.1|33624.1|33572.1|33552.1|0
1683561600000|2023-05-08 16:00:00|33618.8|33598.8|33586.8|33566.8|33631.8|33611.8|33562.8|33542.8|0
1683565200000|2023-05-08 17:00:00|33592|33572|33621.5|33601.5|33635|33615|33582|33562|0
1683568800000|2023-05-08 18:00:00|33622.5|33602.5|33646.3|33626.3|33654|33634|33516|33496|0
1683572400000|2023-05-08 19:00:00|33647.3|33627.3|33632.6|33612.6|33648.3|33628.3|33599.3|33579.3|0
1683576000000|2023-05-08 20:00:00|33622.2|33602.2|33615.1|33595.1|33634.7|33614.7|33610.2|33590.2|0
1683579600000|2023-05-08 21:00:00|33614|33594|33615.8|33595.8|33627.3|33607.3|33609|33589|0
1683583200000|2023-05-08 22:00:00|33613.2|33593.2|33609.2|33589.2|33624.2|33604.2|33607.2|33587.2|0
1683586800000|2023-05-08 23:00:00|33608.7|33588.7|33603.7|33583.7|33612.2|33592.2|33598.7|33578.7|0
1683590400000|2023-05-09 00:00:00|33599.7|33579.7|33587.2|33567.2|33603.2|33583.2|33585.2|33565.2|0
1683594000000|2023-05-09 01:00:00|33586.7|33566.7|33596.2|33576.2|33609.7|33589.7|33582.2|33562.2|0
1683597600000|2023-05-09 02:00:00|33596.7|33576.7|33596.7|33576.7|33603.7|33583.7|33591.7|33571.7|0
1683601200000|2023-05-09 03:00:00|33597.2|33577.2|33598.2|33578.2|33604.7|33584.7|33584.7|33564.7|0
1683604800000|2023-05-09 04:00:00|33598.7|33578.7|33599.2|33579.2|33608.2|33588.2|33594.2|33574.2|0
1683608400000|2023-05-09 05:00:00|33598.7|33578.7|33591.7|33571.7|33607.7|33587.7|33589.2|33569.2|0
1683612000000|2023-05-09 06:00:00|33590.7|33570.7|33565.7|33545.7|33592.7|33572.7|33565.7|33545.7|0
1683615600000|2023-05-09 07:00:00|33566.2|33546.2|33536.2|33516.2|33576.2|33556.2|33526.7|33506.7|0
1683619200000|2023-05-09 08:00:00|33535.7|33515.7|33505.2|33485.2|33559.2|33539.2|33484.7|33464.7|0
1683622800000|2023-05-09 09:00:00|33505.7|33485.7|33510.2|33490.2|33522.7|33502.7|33489.7|33469.7|0
1683626400000|2023-05-09 10:00:00|33511.2|33491.2|33495.7|33475.7|33515.2|33495.2|33487.2|33467.2|0
1683630000000|2023-05-09 11:00:00|33498.7|33478.7|33492.2|33472.2|33502.7|33482.7|33473.7|33453.7|0
1683633600000|2023-05-09 12:00:00|33491.7|33471.7|33534.2|33514.2|33559.2|33539.2|33483.2|33463.2|0
1683637200000|2023-05-09 13:00:00|33534.7|33514.7|33645.7|33625.7|33657.7|33637.7|33505.2|33485.2|0
1683640800000|2023-05-09 14:00:00|33647.7|33627.7|33587.7|33567.7|33660.2|33640.2|33562.7|33542.7|0
1683644400000|2023-05-09 15:00:00|33588.2|33568.2|33567.7|33547.7|33625.7|33605.7|33553.2|33533.2|0
1683648000000|2023-05-09 16:00:00|33567.2|33547.2|33580.7|33560.7|33586.2|33566.2|33535.7|33515.7|0
1683651600000|2023-05-09 17:00:00|33579.2|33559.2|33634.5|33614.5|33639|33619|33567|33547|0
1683655200000|2023-05-09 18:00:00|33638|33618|33596.9|33576.9|33652|33632|33563.4|33543.4|0
1683658800000|2023-05-09 19:00:00|33595.4|33575.4|33572.4|33552.4|33640.9|33620.9|33569.4|33549.4|0
1683662400000|2023-05-09 20:00:00|33574.9|33554.9|33586.4|33566.4|33617.9|33597.9|33572.4|33552.4|0
1683666000000|2023-05-09 21:00:00|33582.7|33562.7|33587.7|33567.7|33590.1|33570.1|33576.5|33556.5|0
1683669600000|2023-05-09 22:00:00|33573.4|33553.4|33581.9|33561.9|33591.9|33571.9|33562.9|33542.9|0
1683673200000|2023-05-09 23:00:00|33580.4|33560.4|33592.4|33572.4|33599.4|33579.4|33575.9|33555.9|0
1683676800000|2023-05-10 00:00:00|33591.4|33571.4|33600.9|33580.9|33611.4|33591.4|33581.9|33561.9|0
1683680400000|2023-05-10 01:00:00|33601.4|33581.4|33600.4|33580.4|33610.9|33590.9|33594.9|33574.9|0
1683684000000|2023-05-10 02:00:00|33600.9|33580.9|33596.9|33576.9|33606.4|33586.4|33591.9|33571.9|0
1683687600000|2023-05-10 03:00:00|33597.4|33577.4|33591.9|33571.9|33601.4|33581.4|33587.4|33567.4|0
1683691200000|2023-05-10 04:00:00|33592.4|33572.4|33599.4|33579.4|33602.9|33582.9|33582.9|33562.9|0
1683694800000|2023-05-10 05:00:00|33599.9|33579.9|33577.9|33557.9|33603.4|33583.4|33564.9|33544.9|0
1683698400000|2023-05-10 06:00:00|33579.4|33559.4|33604.4|33584.4|33614.4|33594.4|33578.9|33558.9|0
1683702000000|2023-05-10 07:00:00|33605.9|33585.9|33516.5|33496.5|33637.4|33617.4|33508.5|33488.5|0
1683705600000|2023-05-10 08:00:00|33513|33493|33544.5|33524.5|33553.5|33533.5|33481.5|33461.5|0
1683709200000|2023-05-10 09:00:00|33542.5|33522.5|33541|33521|33557.5|33537.5|33522.5|33502.5|0
1683712800000|2023-05-10 10:00:00|33541.5|33521.5|33518.5|33498.5|33544|33524|33512.5|33492.5|0
1683716400000|2023-05-10 11:00:00|33520|33500|33510.5|33490.5|33534|33514|33506.5|33486.5|0
1683720000000|2023-05-10 12:00:00|33504.5|33484.5|33732|33712|33767.5|33747.5|33494.5|33474.5|0
1683723600000|2023-05-10 13:00:00|33732.5|33712.5|33556.5|33536.5|33792.5|33772.5|33454|33434|0
1683727200000|2023-05-10 14:00:00|33560|33540|33443.1|33423.1|33645.5|33625.5|33361.6|33341.6|0
1683730800000|2023-05-10 15:00:00|33444.1|33424.1|33468.2|33448.2|33530.2|33510.2|33439.1|33419.1|0
1683734400000|2023-05-10 16:00:00|33465.7|33445.7|33379.7|33359.7|33474.7|33454.7|33360.7|33340.7|0
1683738000000|2023-05-10 17:00:00|33378.8|33358.8|33323.8|33303.8|33383.3|33363.3|33245.8|33225.8|0
1683741600000|2023-05-10 18:00:00|33321.8|33301.8|33452.8|33432.8|33465.3|33445.3|33321.8|33301.8|0
1683745200000|2023-05-10 19:00:00|33451.8|33431.8|33547.3|33527.3|33596.8|33576.8|33439.8|33419.8|0
1683748800000|2023-05-10 20:00:00|33539.6|33519.6|33517.6|33497.6|33563.1|33543.1|33516.6|33496.6|0
1683752400000|2023-05-10 21:00:00|33518.1|33498.1|33509.3|33489.3|33520.6|33500.6|33495.4|33475.4|0
1683756000000|2023-05-10 22:00:00|33517.6|33497.6|33531.6|33511.6|33535.6|33515.6|33516.6|33496.6|0
1683759600000|2023-05-10 23:00:00|33532.1|33512.1|33550.6|33530.6|33561.1|33541.1|33526.6|33506.6|0
1683763200000|2023-05-11 00:00:00|33551.1|33531.1|33577.6|33557.6|33589.1|33569.1|33550.6|33530.6|0
1683766800000|2023-05-11 01:00:00|33578.6|33558.6|33549.6|33529.6|33593.1|33573.1|33547.6|33527.6|0
1683770400000|2023-05-11 02:00:00|33549.1|33529.1|33556.1|33536.1|33562.1|33542.1|33546.6|33526.6|0
1683774000000|2023-05-11 03:00:00|33557.1|33537.1|33567.6|33547.6|33572.1|33552.1|33556.1|33536.1|0
1683777600000|2023-05-11 04:00:00|33568.1|33548.1|33571.6|33551.6|33581.1|33561.1|33564.1|33544.1|0
1683781200000|2023-05-11 05:00:00|33571.1|33551.1|33582.1|33562.1|33589.1|33569.1|33555.1|33535.1|0
1683784800000|2023-05-11 06:00:00|33582.6|33562.6|33529.1|33509.1|33582.6|33562.6|33526.1|33506.1|0
1683788400000|2023-05-11 07:00:00|33528.1|33508.1|33590.1|33570.1|33620.1|33600.1|33528.1|33508.1|0
1683792000000|2023-05-11 08:00:00|33591.6|33571.6|33577.6|33557.6|33609.6|33589.6|33569.6|33549.6|0
1683795600000|2023-05-11 09:00:00|33578.1|33558.1|33565.6|33545.6|33599.1|33579.1|33549.6|33529.6|0
1683799200000|2023-05-11 10:00:00|33564.6|33544.6|33523.6|33503.6|33575.1|33555.1|33523.1|33503.1|0
1683802800000|2023-05-11 11:00:00|33522.1|33502.1|33428.6|33408.6|33528.6|33508.6|33412.1|33392.1|0
1683806400000|2023-05-11 12:00:00|33428.1|33408.1|33401.6|33381.6|33541.6|33521.6|33394.1|33374.1|0
1683810000000|2023-05-11 13:00:00|33402.1|33382.1|33146.6|33126.6|33402.1|33382.1|33136.6|33116.6|0
1683813600000|2023-05-11 14:00:00|33147.1|33127.1|33251.1|33231.1|33261.1|33241.1|33121.1|33101.1|0
1683817200000|2023-05-11 15:00:00|33255.1|33235.1|33303.3|33283.3|33322.8|33302.8|33250.2|33230.2|0
1683820800000|2023-05-11 16:00:00|33303.8|33283.8|33306.3|33286.3|33332.3|33312.3|33256.3|33236.3|0
1683824400000|2023-05-11 17:00:00|33310.3|33290.3|33246.8|33226.8|33312.8|33292.8|33158.8|33138.8|0
1683828000000|2023-05-11 18:00:00|33246.3|33226.3|33309.2|33289.2|33323.7|33303.7|33210.7|33190.7|0
1683831600000|2023-05-11 19:00:00|33308.7|33288.7|33322.8|33302.8|33332.8|33312.8|33255.7|33235.7|0
1683835200000|2023-05-11 20:00:00|33323.3|33303.3|33322.3|33302.3|33331.8|33311.8|33304.3|33284.3|0
1683838800000|2023-05-11 21:00:00|33322.9|33302.9|33311.7|33291.7|33323.2|33303.2|33308.3|33288.3|0
1683842400000|2023-05-11 22:00:00|33310.4|33290.4|33348.8|33328.8|33358.3|33338.3|33308.4|33288.4|0
1683846000000|2023-05-11 23:00:00|33348.3|33328.3|33325.3|33305.3|33349.8|33329.8|33323.3|33303.3|0
1683849600000|2023-05-12 00:00:00|33324.3|33304.3|33355.8|33335.8|33360.8|33340.8|33321.8|33301.8|0
1683853200000|2023-05-12 01:00:00|33355.3|33335.3|33356.3|33336.3|33375.3|33355.3|33350.3|33330.3|0
1683856800000|2023-05-12 02:00:00|33355.8|33335.8|33343.8|33323.8|33357.3|33337.3|33325.3|33305.3|0
1683860400000|2023-05-12 03:00:00|33344.3|33324.3|33335.8|33315.8|33347.3|33327.3|33332.8|33312.8|0
1683864000000|2023-05-12 04:00:00|33335.3|33315.3|33363.3|33343.3|33364.8|33344.8|33334.3|33314.3|0
1683867600000|2023-05-12 05:00:00|33363.8|33343.8|33356.8|33336.8|33369.3|33349.3|33351.3|33331.3|0
1683871200000|2023-05-12 06:00:00|33357.8|33337.8|33367.3|33347.3|33382.3|33362.3|33342.3|33322.3|0
1683874800000|2023-05-12 07:00:00|33368.8|33348.8|33417.3|33397.3|33445.3|33425.3|33349.3|33329.3|0
1683878400000|2023-05-12 08:00:00|33416.8|33396.8|33468.3|33448.3|33480.8|33460.8|33405.8|33385.8|0
1683882000000|2023-05-12 09:00:00|33472.3|33452.3|33452.3|33432.3|33493.3|33473.3|33448.3|33428.3|0
1683885600000|2023-05-12 10:00:00|33452.8|33432.8|33457.3|33437.3|33476.8|33456.8|33432.3|33412.3|0
1683889200000|2023-05-12 11:00:00|33457.8|33437.8|33442.8|33422.8|33468.3|33448.3|33435.3|33415.3|0
1683892800000|2023-05-12 12:00:00|33442.3|33422.3|33430.8|33410.8|33452.3|33432.3|33416.8|33396.8|0
1683896400000|2023-05-12 13:00:00|33430.3|33410.3|33377.8|33357.8|33442.3|33422.3|33319.3|33299.3|0
1683900000000|2023-05-12 14:00:00|33334.3|33314.3|33287.3|33267.3|33368.8|33348.8|33267.3|33247.3|0
1683903600000|2023-05-12 15:00:00|33286.3|33266.3|33282.9|33262.9|33316.3|33296.3|33212.3|33192.3|0
1683907200000|2023-05-12 16:00:00|33284.4|33264.4|33154.9|33134.9|33292.9|33272.9|33146.9|33126.9|0
1683910800000|2023-05-12 17:00:00|33156.2|33136.2|33151.2|33131.2|33239.2|33219.2|33132.7|33112.7|0
1683914400000|2023-05-12 18:00:00|33148.2|33128.2|33175.6|33155.6|33186.6|33166.6|33119.6|33099.6|0
1683918000000|2023-05-12 19:00:00|33177.6|33157.6|33308.1|33288.1|33313.6|33293.6|33156.1|33136.1|0
1683921600000|2023-05-12 20:00:00|33308.6|33288.6|33256.1|33236.1|33309.6|33289.6|33252.1|33232.1|0
1683957600000|2023-05-13 06:00:00|33255.1|33235.1|33257.3|33237.3|33257.3|33237.3|33255.1|33235.1|0
1683961200000|2023-05-13 07:00:00|33258.1|33238.1|33258.1|33238.1|33258.1|33238.1|33258.1|33238.1|0
1683964800000|2023-05-13 08:00:00|33251.1|33231.1|33251.1|33231.1|33251.1|33231.1|33251.1|33231.1|0
1683972000000|2023-05-13 10:00:00|33251.7|33231.7|33251.7|33231.7|33251.7|33231.7|33251.7|33231.7|0
1683975600000|2023-05-13 11:00:00|33251.1|33231.1|33251.1|33231.1|33251.1|33231.1|33250.4|33230.4|0
1683993600000|2023-05-13 16:00:00|33251.9|33231.9|33251.9|33231.9|33251.9|33231.9|33251.9|33231.9|0
1684011600000|2023-05-13 21:00:00|33250.2|33230.2|33250.2|33230.2|33250.2|33230.2|33250.2|33230.2|0
1684018800000|2023-05-13 23:00:00|33251|33231|33251|33231|33251|33231|33251|33231|0
1684040400000|2023-05-14 05:00:00|33255.9|33235.9|33255.9|33235.9|33255.9|33235.9|33255.9|33235.9|0
1684047600000|2023-05-14 07:00:00|33255.6|33235.6|33255.6|33235.6|33255.6|33235.6|33255.6|33235.6|0
1684051200000|2023-05-14 08:00:00|33262.3|33242.3|33262.3|33242.3|33262.3|33242.3|33262.3|33242.3|0
1684058400000|2023-05-14 10:00:00|33258.3|33238.3|33258.3|33238.3|33258.3|33238.3|33258.3|33238.3|0
1684062000000|2023-05-14 11:00:00|33254.2|33234.2|33251.1|33231.1|33254.2|33234.2|33251.1|33231.1|0
1684072800000|2023-05-14 14:00:00|33248.4|33228.4|33248.4|33228.4|33248.4|33228.4|33248.4|33228.4|0
1684083600000|2023-05-14 17:00:00|33256.5|33236.5|33264.6|33244.6|33264.6|33244.6|33256.5|33236.5|0
1684087200000|2023-05-14 18:00:00|33266|33246|33280.8|33260.8|33280.8|33260.8|33265.6|33245.6|0
1684090800000|2023-05-14 19:00:00|33280.6|33260.6|33286.3|33266.3|33287.7|33267.7|33280.6|33260.6|0
1684094400000|2023-05-14 20:00:00|33286|33266|33284.7|33264.7|33296|33276|33284.7|33264.7|0
1684101600000|2023-05-14 22:00:00|33257.3|33237.3|33238.1|33218.1|33270.6|33250.6|33236.1|33216.1|0
1684105200000|2023-05-14 23:00:00|33239.1|33219.1|33268.1|33248.1|33270.1|33250.1|33237.1|33217.1|0
1684108800000|2023-05-15 00:00:00|33267.1|33247.1|33249.1|33229.1|33276.6|33256.6|33237.6|33217.6|0
1684112400000|2023-05-15 01:00:00|33248.6|33228.6|33292.6|33272.6|33297.1|33277.1|33247.6|33227.6|0
1684116000000|2023-05-15 02:00:00|33293.1|33273.1|33291.1|33271.1|33293.1|33273.1|33278.1|33258.1|0
1684119600000|2023-05-15 03:00:00|33290.6|33270.6|33301.1|33281.1|33303.6|33283.6|33290.6|33270.6|0
1684123200000|2023-05-15 04:00:00|33301.6|33281.6|33316.6|33296.6|33321.6|33301.6|33299.6|33279.6|0
1684126800000|2023-05-15 05:00:00|33317.6|33297.6|33364.6|33344.6|33368.1|33348.1|33314.1|33294.1|0
1684130400000|2023-05-15 06:00:00|33365.6|33345.6|33402.6|33382.6|33402.6|33382.6|33355.1|33335.1|0
1684134000000|2023-05-15 07:00:00|33401.6|33381.6|33419.1|33399.1|33428.1|33408.1|33385.6|33365.6|0
1684137600000|2023-05-15 08:00:00|33416.1|33396.1|33402.1|33382.1|33458.1|33438.1|33394.1|33374.1|0
1684141200000|2023-05-15 09:00:00|33402.6|33382.6|33414.1|33394.1|33423.6|33403.6|33399.1|33379.1|0
1684144800000|2023-05-15 10:00:00|33414.6|33394.6|33437.1|33417.1|33440.6|33420.6|33402.1|33382.1|0
1684148400000|2023-05-15 11:00:00|33438.1|33418.1|33433.1|33413.1|33445.1|33425.1|33423.1|33403.1|0
1684152000000|2023-05-15 12:00:00|33436.6|33416.6|33348.1|33328.1|33448.1|33428.1|33346.1|33326.1|0
1684155600000|2023-05-15 13:00:00|33345.6|33325.6|33205.1|33185.1|33353.1|33333.1|33194.6|33174.6|0
1684159200000|2023-05-15 14:00:00|33205.6|33185.6|33291.7|33271.7|33322.7|33302.7|33167.6|33147.6|0
1684162800000|2023-05-15 15:00:00|33291.2|33271.2|33288|33268|33323.7|33303.7|33270|33250|0
1684166400000|2023-05-15 16:00:00|33286.5|33266.5|33356|33336|33358|33338|33267|33247|0
1684170000000|2023-05-15 17:00:00|33355.4|33335.4|33296.9|33276.9|33414.4|33394.4|33252.4|33232.4|0
1684173600000|2023-05-15 18:00:00|33298.4|33278.4|33318.6|33298.6|33337.6|33317.6|33285.6|33265.6|0
1684177200000|2023-05-15 19:00:00|33320.1|33300.1|33366.9|33346.9|33366.9|33346.9|33316.6|33296.6|0
1684180800000|2023-05-15 20:00:00|33368.9|33348.9|33343.4|33323.4|33368.9|33348.9|33339.9|33319.9|0
1684184400000|2023-05-15 21:00:00|33348|33328|33356.6|33336.6|33367.9|33347.9|33347.1|33327.1|0
1684188000000|2023-05-15 22:00:00|33344.4|33324.4|33338.4|33318.4|33355.9|33335.9|33328.9|33308.9|0
1684191600000|2023-05-15 23:00:00|33337.9|33317.9|33325.9|33305.9|33345.4|33325.4|33320.4|33300.4|0
1684195200000|2023-05-16 00:00:00|33325.4|33305.4|33322.4|33302.4|33326.9|33306.9|33307.9|33287.9|0
1684198800000|2023-05-16 01:00:00|33321.9|33301.9|33312.4|33292.4|33322.4|33302.4|33293.9|33273.9|0
1684202400000|2023-05-16 02:00:00|33311.9|33291.9|33300.9|33280.9|33311.9|33291.9|33280.9|33260.9|0
1684206000000|2023-05-16 03:00:00|33302.4|33282.4|33290.4|33270.4|33307.9|33287.9|33288.4|33268.4|0
1684209600000|2023-05-16 04:00:00|33289.9|33269.9|33288.9|33268.9|33296.9|33276.9|33280.4|33260.4|0
1684213200000|2023-05-16 05:00:00|33287.9|33267.9|33266.4|33246.4|33289.9|33269.9|33265.9|33245.9|0
1684216800000|2023-05-16 06:00:00|33264.9|33244.9|33260.4|33240.4|33280.9|33260.9|33243.4|33223.4|0
1684220400000|2023-05-16 07:00:00|33259.9|33239.9|33325.4|33305.4|33349.9|33329.9|33228.9|33208.9|0
1684224000000|2023-05-16 08:00:00|33330.4|33310.4|33329.9|33309.9|33348.4|33328.4|33310.4|33290.4|0
1684227600000|2023-05-16 09:00:00|33329.4|33309.4|33335.4|33315.4|33346.4|33326.4|33302.9|33282.9|0
1684231200000|2023-05-16 10:00:00|33334.4|33314.4|33278.4|33258.4|33334.4|33314.4|33220.4|33200.4|0
1684234800000|2023-05-16 11:00:00|33283.4|33263.4|33255.4|33235.4|33290.9|33270.9|33251.4|33231.4|0
1684238400000|2023-05-16 12:00:00|33256.9|33236.9|33260.4|33240.4|33297.4|33277.4|33231.4|33211.4|0
1684242000000|2023-05-16 13:00:00|33258.4|33238.4|33184.4|33164.4|33293.9|33273.9|33158.4|33138.4|0
1684245600000|2023-05-16 14:00:00|33184.9|33164.9|33142|33122|33215.4|33195.4|33088.9|33068.9|0
1684249200000|2023-05-16 15:00:00|33141.5|33121.5|33151|33131|33174.5|33154.5|33104.5|33084.5|0
1684252800000|2023-05-16 16:00:00|33151.5|33131.5|33167.5|33147.5|33200.5|33180.5|33140|33120|0
1684256400000|2023-05-16 17:00:00|33166.5|33146.5|33135.5|33115.5|33173|33153|33095.5|33075.5|0
1684260000000|2023-05-16 18:00:00|33137.5|33117.5|33125.1|33105.1|33140.5|33120.5|33070.1|33050.1|0
1684263600000|2023-05-16 19:00:00|33124.1|33104.1|33022|33002|33133.1|33113.1|33016.5|32996.5|0
1684267200000|2023-05-16 20:00:00|33004.5|32984.5|33035.5|33015.5|33066.5|33046.5|32978|32958|0
1684270800000|2023-05-16 21:00:00|33038.3|33018.3|33013.6|32993.6|33045.5|33025.5|33005.8|32985.8|0
1684274400000|2023-05-16 22:00:00|33018.5|32998.5|33035.5|33015.5|33042.5|33022.5|33009|32989|0
1684278000000|2023-05-16 23:00:00|33034|33014|33047.5|33027.5|33053|33033|33030.5|33010.5|0
1684281600000|2023-05-17 00:00:00|33051.5|33031.5|33044.5|33024.5|33055|33035|33031|33011|0
1684285200000|2023-05-17 01:00:00|33043.5|33023.5|33059|33039|33063|33043|33042.5|33022.5|0
1684288800000|2023-05-17 02:00:00|33060|33040|33073|33053|33075|33055|33058|33038|0
1684292400000|2023-05-17 03:00:00|33072.5|33052.5|33047|33027|33072.5|33052.5|33041.5|33021.5|0
1684296000000|2023-05-17 04:00:00|33048|33028|33053|33033|33058.5|33038.5|33046|33026|0
1684299600000|2023-05-17 05:00:00|33052|33032|33032|33012|33063.5|33043.5|33021|33001|0
1684303200000|2023-05-17 06:00:00|33031.5|33011.5|33020.5|33000.5|33038|33018|33010.5|32990.5|0
1684306800000|2023-05-17 07:00:00|33021.5|33001.5|33061.5|33041.5|33073|33053|33007|32987|0
1684310400000|2023-05-17 08:00:00|33062|33042|33092|33072|33105.5|33085.5|33048.5|33028.5|0
1684314000000|2023-05-17 09:00:00|33093.5|33073.5|33120|33100|33120.5|33100.5|33081.5|33061.5|0
1684317600000|2023-05-17 10:00:00|33122.5|33102.5|33127|33107|33133.5|33113.5|33095.5|33075.5|0
1684321200000|2023-05-17 11:00:00|33127.5|33107.5|33134.5|33114.5|33153|33133|33125|33105|0
1684324800000|2023-05-17 12:00:00|33135|33115|33171|33151|33171|33151|33119.5|33099.5|0
1684328400000|2023-05-17 13:00:00|33172.5|33152.5|33084|33064|33196|33176|33062|33042|0
1684332000000|2023-05-17 14:00:00|33085|33065|33142.6|33122.6|33146.6|33126.6|33054.8|33034.8|0
1684335600000|2023-05-17 15:00:00|33143.6|33123.6|33217.9|33197.9|33225.6|33205.6|33106.1|33086.1|0
1684339200000|2023-05-17 16:00:00|33220.4|33200.4|33402.4|33382.4|33420.9|33400.9|33213.4|33193.4|0
1684342800000|2023-05-17 17:00:00|33401|33381|33464.5|33444.5|33489|33469|33398|33378|0
1684346400000|2023-05-17 18:00:00|33465|33445|33377|33357|33473.5|33453.5|33372.5|33352.5|0
1684350000000|2023-05-17 19:00:00|33376|33356|33430.2|33410.2|33448.7|33428.7|33359.7|33339.7|0
1684353600000|2023-05-17 20:00:00|33408.7|33388.7|33410|33390|33421.5|33401.5|33383.7|33363.7|0
1684357200000|2023-05-17 21:00:00|33409.5|33389.5|33414.1|33394.1|33417.1|33397.1|33401.9|33381.9|0
1684360800000|2023-05-17 22:00:00|33416|33396|33398|33378|33416|33396|33389|33369|0
1684364400000|2023-05-17 23:00:00|33397.5|33377.5|33398|33378|33400|33380|33387.5|33367.5|0
1684368000000|2023-05-18 00:00:00|33397|33377|33395|33375|33424.5|33404.5|33390.5|33370.5|0
1684371600000|2023-05-18 01:00:00|33394.5|33374.5|33376|33356|33400|33380|33372.5|33352.5|0
1684375200000|2023-05-18 02:00:00|33377|33357|33395.5|33375.5|33399.5|33379.5|33371|33351|0
1684378800000|2023-05-18 03:00:00|33396|33376|33385.5|33365.5|33406.5|33386.5|33383.5|33363.5|0
1684382400000|2023-05-18 04:00:00|33384.5|33364.5|33385.5|33365.5|33392.5|33372.5|33378|33358|0
1684386000000|2023-05-18 05:00:00|33384.5|33364.5|33370|33350|33390|33370|33363.5|33343.5|0
1684389600000|2023-05-18 06:00:00|33367.5|33347.5|33370.5|33350.5|33389.5|33369.5|33362|33342|0
1684393200000|2023-05-18 07:00:00|33370|33350|33444|33424|33448|33428|33370|33350|0
1684396800000|2023-05-18 08:00:00|33444.5|33424.5|33446|33426|33489|33469|33442|33422|0
1684400400000|2023-05-18 09:00:00|33445.5|33425.5|33461|33441|33466.5|33446.5|33423.5|33403.5|0
1684404000000|2023-05-18 10:00:00|33460.5|33440.5|33466.5|33446.5|33482.5|33462.5|33449|33429|0
1684407600000|2023-05-18 11:00:00|33467|33447|33439|33419|33505|33485|33433.5|33413.5|0
1684411200000|2023-05-18 12:00:00|33439.5|33419.5|33318|33298|33442.5|33422.5|33313.5|33293.5|0
1684414800000|2023-05-18 13:00:00|33316|33296|33318|33298|33380.5|33360.5|33286|33266|0
1684418400000|2023-05-18 14:00:00|33321|33301|33466|33446|33502|33482|33303|33283|0
1684422000000|2023-05-18 15:00:00|33468.5|33448.5|33363.5|33343.5|33511.5|33491.5|33339.5|33319.5|0
1684425600000|2023-05-18 16:00:00|33363|33343|33271.2|33251.2|33368.5|33348.5|33235.2|33215.2|0
1684429200000|2023-05-18 17:00:00|33272.8|33252.8|33246.3|33226.3|33344.3|33324.3|33222.8|33202.8|0
1684432800000|2023-05-18 18:00:00|33245.3|33225.3|33368.7|33348.7|33378.8|33358.8|33241.8|33221.8|0
1684436400000|2023-05-18 19:00:00|33371.2|33351.2|33548.4|33528.4|33588.4|33568.4|33354.2|33334.2|0
1684440000000|2023-05-18 20:00:00|33552.9|33532.9|33561.8|33541.8|33566.4|33546.4|33531.4|33511.4|0
1684443600000|2023-05-18 21:00:00|33559.9|33539.9|33557.6|33537.6|33564.8|33544.8|33556.1|33536.1|0
1684447200000|2023-05-18 22:00:00|33565.9|33545.9|33598.4|33578.4|33626.4|33606.4|33553.4|33533.4|0
1684450800000|2023-05-18 23:00:00|33597.4|33577.4|33567.4|33547.4|33597.4|33577.4|33564.4|33544.4|0
1684454400000|2023-05-19 00:00:00|33566.9|33546.9|33568.9|33548.9|33587.9|33567.9|33558.9|33538.9|0
1684458000000|2023-05-19 01:00:00|33568.4|33548.4|33557.4|33537.4|33573.4|33553.4|33543.9|33523.9|0
1684461600000|2023-05-19 02:00:00|33556.9|33536.9|33594.4|33574.4|33595.4|33575.4|33553.4|33533.4|0
1684465200000|2023-05-19 03:00:00|33593.9|33573.9|33575.9|33555.9|33604.4|33584.4|33575.4|33555.4|0
1684468800000|2023-05-19 04:00:00|33575.4|33555.4|33575.9|33555.9|33585.4|33565.4|33567.4|33547.4|0
1684472400000|2023-05-19 05:00:00|33577.4|33557.4|33565.4|33545.4|33580.9|33560.9|33560.9|33540.9|0
1684476000000|2023-05-19 06:00:00|33564.9|33544.9|33550.9|33530.9|33595.9|33575.9|33550.4|33530.4|0
1684479600000|2023-05-19 07:00:00|33548.4|33528.4|33570.9|33550.9|33575.4|33555.4|33541.9|33521.9|0
1684483200000|2023-05-19 08:00:00|33570.4|33550.4|33595.4|33575.4|33609.9|33589.9|33555.4|33535.4|0
1684486800000|2023-05-19 09:00:00|33595.9|33575.9|33589.4|33569.4|33609.4|33589.4|33578.4|33558.4|0
1684490400000|2023-05-19 10:00:00|33589.9|33569.9|33577.9|33557.9|33591.4|33571.4|33550.4|33530.4|0
1684494000000|2023-05-19 11:00:00|33576.9|33556.9|33637.9|33617.9|33644.4|33624.4|33574.4|33554.4|0
1684497600000|2023-05-19 12:00:00|33637.4|33617.4|33657.4|33637.4|33666.9|33646.9|33614.4|33594.4|0
1684501200000|2023-05-19 13:00:00|33656.4|33636.4|33603.4|33583.4|33656.4|33636.4|33541.4|33521.4|0
1684504800000|2023-05-19 14:00:00|33605.4|33585.4|33640.4|33620.4|33641.4|33621.4|33566.9|33546.9|0
1684508400000|2023-05-19 15:00:00|33638.9|33618.9|33423.4|33403.4|33657.4|33637.4|33342.9|33322.9|0
1684512000000|2023-05-19 16:00:00|33420.9|33400.9|33459.9|33439.9|33476.4|33456.4|33336.4|33316.4|0
1684515600000|2023-05-19 17:00:00|33462.4|33442.4|33388.4|33368.4|33483.4|33463.4|33386.4|33366.4|0
1684519200000|2023-05-19 18:00:00|33390.4|33370.4|33459.4|33439.4|33462.9|33442.9|33359.9|33339.9|0
1684522800000|2023-05-19 19:00:00|33460.4|33440.4|33434.9|33414.9|33464.9|33444.9|33396.4|33376.4|0
1684526400000|2023-05-19 20:00:00|33426.6|33406.6|33391.2|33371.2|33440.6|33420.6|33369.6|33349.6|0
1684566000000|2023-05-20 07:00:00|33390.8|33370.8|33388.4|33368.4|33390.8|33370.8|33388.4|33368.4|0
1684569600000|2023-05-20 08:00:00|33396.5|33376.5|33404.1|33384.1|33404.5|33384.5|33396.5|33376.5|0
1684602000000|2023-05-20 17:00:00|33402.8|33382.8|33400.1|33380.1|33402.8|33382.8|33400.1|33380.1|0
1684605600000|2023-05-20 18:00:00|33399.3|33379.3|33399.3|33379.3|33399.3|33379.3|33399.3|33379.3|0
1684609200000|2023-05-20 19:00:00|33398.6|33378.6|33398.5|33378.5|33398.6|33378.6|33398.5|33378.5|0
1684612800000|2023-05-20 20:00:00|33390.4|33370.4|33389.4|33369.4|33390.4|33370.4|33389.4|33369.4|0
1684616400000|2023-05-20 21:00:00|33382.4|33362.4|33379|33359|33382.4|33362.4|33379|33359|0
1684620000000|2023-05-20 22:00:00|33371|33351|33359.2|33339.2|33371|33351|33358.9|33338.9|0
1684630800000|2023-05-21 01:00:00|33359.9|33339.9|33359.9|33339.9|33359.9|33339.9|33359.9|33339.9|0
1684638000000|2023-05-21 03:00:00|33351.8|33331.8|33345.8|33325.8|33351.8|33331.8|33345.8|33325.8|0
1684641600000|2023-05-21 04:00:00|33337.7|33317.7|33315.8|33295.8|33337.7|33317.7|33315.8|33295.8|0
1684645200000|2023-05-21 05:00:00|33316.5|33296.5|33312.9|33292.9|33316.5|33296.5|33308.4|33288.4|0
1684648800000|2023-05-21 06:00:00|33320.9|33300.9|33330.8|33310.8|33333.6|33313.6|33320.9|33300.9|0
1684652400000|2023-05-21 07:00:00|33331.6|33311.6|33337.1|33317.1|33337.1|33317.1|33331.6|33311.6|0
1684656000000|2023-05-21 08:00:00|33337.8|33317.8|33337.8|33317.8|33337.8|33317.8|33337.8|33317.8|0
1684659600000|2023-05-21 09:00:00|33339.8|33319.8|33336.5|33316.5|33339.8|33319.8|33336.5|33316.5|0
1684663200000|2023-05-21 10:00:00|33336.6|33316.6|33336.6|33316.6|33336.6|33316.6|33336.6|33316.6|0
1684670400000|2023-05-21 12:00:00|33340.7|33320.7|33340.7|33320.7|33340.7|33320.7|33340.7|33320.7|0
1684674000000|2023-05-21 13:00:00|33339.3|33319.3|33335.8|33315.8|33339.3|33319.3|33335.8|33315.8|0
1684677600000|2023-05-21 14:00:00|33335.1|33315.1|33258.6|33238.6|33335.1|33315.1|33258.3|33238.3|0
1684681200000|2023-05-21 15:00:00|33254.5|33234.5|33270.6|33250.6|33270.6|33250.6|33254.5|33234.5|0
1684684800000|2023-05-21 16:00:00|33280.6|33260.6|33300.3|33280.3|33334|33314|33280.6|33260.6|0
1684688400000|2023-05-21 17:00:00|33301.4|33281.4|33314.5|33294.5|33314.5|33294.5|33297.7|33277.7|0
1684692000000|2023-05-21 18:00:00|33314.3|33294.3|33321.2|33301.2|33321.2|33301.2|33312.1|33292.1|0
1684695600000|2023-05-21 19:00:00|33319.2|33299.2|33320.2|33300.2|33320.2|33300.2|33319.2|33299.2|0
1684699200000|2023-05-21 20:00:00|33329.9|33309.9|33320.9|33300.9|33331.9|33311.9|33320.9|33300.9|0
1684702800000|2023-05-21 21:00:00|33312.8|33292.8|33321.8|33301.8|33321.8|33301.8|33303.8|33283.8|0
1684706400000|2023-05-21 22:00:00|33391.2|33371.2|33370.6|33350.6|33391.2|33371.2|33319.6|33299.6|0
1684710000000|2023-05-21 23:00:00|33371.1|33351.1|33396.6|33376.6|33398.1|33378.1|33369.6|33349.6|0
1684713600000|2023-05-22 00:00:00|33397.6|33377.6|33410.6|33390.6|33419.6|33399.6|33384.1|33364.1|0
1684717200000|2023-05-22 01:00:00|33409.6|33389.6|33390.1|33370.1|33413.6|33393.6|33382.1|33362.1|0
1684720800000|2023-05-22 02:00:00|33389.6|33369.6|33389.6|33369.6|33394.1|33374.1|33374.6|33354.6|0
1684724400000|2023-05-22 03:00:00|33388.6|33368.6|33406.6|33386.6|33406.6|33386.6|33382.1|33362.1|0
1684728000000|2023-05-22 04:00:00|33406.1|33386.1|33406.1|33386.1|33416.6|33396.6|33400.1|33380.1|0
1684731600000|2023-05-22 05:00:00|33404.1|33384.1|33396.1|33376.1|33414.1|33394.1|33395.1|33375.1|0
1684735200000|2023-05-22 06:00:00|33397.1|33377.1|33374.6|33354.6|33402.1|33382.1|33371.6|33351.6|0
1684738800000|2023-05-22 07:00:00|33373.6|33353.6|33399.1|33379.1|33404.6|33384.6|33349.1|33329.1|0
1684742400000|2023-05-22 08:00:00|33396.6|33376.6|33430.6|33410.6|33446.1|33426.1|33389.1|33369.1|0
1684746000000|2023-05-22 09:00:00|33431.1|33411.1|33425.1|33405.1|33438.6|33418.6|33421.6|33401.6|0
1684749600000|2023-05-22 10:00:00|33425.6|33405.6|33418.1|33398.1|33449.6|33429.6|33405.1|33385.1|0
1684753200000|2023-05-22 11:00:00|33417.6|33397.6|33458.6|33438.6|33458.6|33438.6|33397.6|33377.6|0
1684756800000|2023-05-22 12:00:00|33457.1|33437.1|33447.6|33427.6|33472.6|33452.6|33438.1|33418.1|0
1684760400000|2023-05-22 13:00:00|33449.6|33429.6|33321.1|33301.1|33518.1|33498.1|33304.1|33284.1|0
1684764000000|2023-05-22 14:00:00|33314.1|33294.1|33312.1|33292.1|33361.6|33341.6|33206.1|33186.1|0
1684767600000|2023-05-22 15:00:00|33315.1|33295.1|33372.5|33352.5|33400.5|33380.5|33312.1|33292.1|0
1684771200000|2023-05-22 16:00:00|33373.5|33353.5|33321.5|33301.5|33387.5|33367.5|33299.5|33279.5|0
1684774800000|2023-05-22 17:00:00|33320.7|33300.7|33327.7|33307.7|33353.7|33333.7|33269.7|33249.7|0
1684778400000|2023-05-22 18:00:00|33327.2|33307.2|33368.2|33348.2|33401.2|33381.2|33325.7|33305.7|0
1684782000000|2023-05-22 19:00:00|33369.2|33349.2|33304.9|33284.9|33383.7|33363.7|33283.9|33263.9|0
1684785600000|2023-05-22 20:00:00|33303.9|33283.9|33322.8|33302.8|33327.4|33307.4|33299.9|33279.9|0
1684789200000|2023-05-22 21:00:00|33322.6|33302.6|33334.2|33314.2|33338.4|33318.4|33320|33300|0
1684792800000|2023-05-22 22:00:00|33335.4|33315.4|33328.4|33308.4|33335.4|33315.4|33317.9|33297.9|0
1684796400000|2023-05-22 23:00:00|33327.9|33307.9|33380.9|33360.9|33387.4|33367.4|33321.4|33301.4|0
1684800000000|2023-05-23 00:00:00|33380.4|33360.4|33383.4|33363.4|33397.4|33377.4|33371.9|33351.9|0
1684803600000|2023-05-23 01:00:00|33380.9|33360.9|33384.4|33364.4|33411.4|33391.4|33372.4|33352.4|0
1684807200000|2023-05-23 02:00:00|33384.9|33364.9|33370.9|33350.9|33388.9|33368.9|33362.4|33342.4|0
1684810800000|2023-05-23 03:00:00|33371.9|33351.9|33353.4|33333.4|33371.9|33351.9|33333.4|33313.4|0
1684814400000|2023-05-23 04:00:00|33354.4|33334.4|33332.9|33312.9|33355.9|33335.9|33322.9|33302.9|0
1684818000000|2023-05-23 05:00:00|33332.4|33312.4|33335.4|33315.4|33337.9|33317.9|33315.4|33295.4|0
1684821600000|2023-05-23 06:00:00|33334.9|33314.9|33306.4|33286.4|33337.4|33317.4|33297.4|33277.4|0
1684825200000|2023-05-23 07:00:00|33304.4|33284.4|33255.4|33235.4|33307.9|33287.9|33246.4|33226.4|0
1684828800000|2023-05-23 08:00:00|33253.9|33233.9|33233.4|33213.4|33269.9|33249.9|33228.4|33208.4|0
1684832400000|2023-05-23 09:00:00|33232.9|33212.9|33232.4|33212.4|33241.9|33221.9|33208.4|33188.4|0
1684836000000|2023-05-23 10:00:00|33231.4|33211.4|33264.4|33244.4|33289.9|33269.9|33215.4|33195.4|0
1684839600000|2023-05-23 11:00:00|33265.4|33245.4|33208.9|33188.9|33265.9|33245.9|33207.9|33187.9|0
1684843200000|2023-05-23 12:00:00|33208.4|33188.4|33232.9|33212.9|33255.4|33235.4|33207.4|33187.4|0
1684846800000|2023-05-23 13:00:00|33231.9|33211.9|33249.4|33229.4|33261.9|33241.9|33119.9|33099.9|0
1684850400000|2023-05-23 14:00:00|33254.9|33234.9|33281.3|33261.3|33316.3|33296.3|33214.9|33194.9|0
1684854000000|2023-05-23 15:00:00|33278.8|33258.8|33294.2|33274.2|33322.7|33302.7|33256.3|33236.3|0
1684857600000|2023-05-23 16:00:00|33295.2|33275.2|33236.7|33216.7|33318.7|33298.7|33220.7|33200.7|0
1684861200000|2023-05-23 17:00:00|33237.3|33217.3|33198.3|33178.3|33281.3|33261.3|33142.8|33122.8|0
1684864800000|2023-05-23 18:00:00|33199.8|33179.8|33106.9|33086.9|33237.8|33217.8|33017.4|32997.4|0
1684868400000|2023-05-23 19:00:00|33105.9|33085.9|33074.4|33054.4|33142.4|33122.4|33056.4|33036.4|0
1684872000000|2023-05-23 20:00:00|33075.4|33055.4|33090.7|33070.7|33103.4|33083.4|33066.4|33046.4|0
1684875600000|2023-05-23 21:00:00|33090.6|33070.6|33091.3|33071.3|33107|33087|33089.4|33069.4|0
1684879200000|2023-05-23 22:00:00|33089.9|33069.9|33108.4|33088.4|33115.9|33095.9|33082.4|33062.4|0
1684882800000|2023-05-23 23:00:00|33110.4|33090.4|33117.9|33097.9|33120.9|33100.9|33103.9|33083.9|0
1684886400000|2023-05-24 00:00:00|33115.9|33095.9|33128.9|33108.9|33130.9|33110.9|33108.4|33088.4|0
1684890000000|2023-05-24 01:00:00|33129.4|33109.4|33098.9|33078.9|33130.9|33110.9|33097.4|33077.4|0
1684893600000|2023-05-24 02:00:00|33095.9|33075.9|33100.9|33080.9|33107.4|33087.4|33088.9|33068.9|0
1684897200000|2023-05-24 03:00:00|33101.9|33081.9|33107.9|33087.9|33115.4|33095.4|33092.4|33072.4|0
1684900800000|2023-05-24 04:00:00|33107.4|33087.4|33117.9|33097.9|33120.4|33100.4|33106.4|33086.4|0
1684904400000|2023-05-24 05:00:00|33117.4|33097.4|33094.9|33074.9|33127.9|33107.9|33089.9|33069.9|0
1684908000000|2023-05-24 06:00:00|33096.4|33076.4|33067.4|33047.4|33096.9|33076.9|33053.9|33033.9|0
1684911600000|2023-05-24 07:00:00|33067.9|33047.9|32958.9|32938.9|33067.9|33047.9|32942.4|32922.4|0
1684915200000|2023-05-24 08:00:00|32959.4|32939.4|33054.9|33034.9|33058.4|33038.4|32951.9|32931.9|0
1684918800000|2023-05-24 09:00:00|33054.4|33034.4|32992.9|32972.9|33067.9|33047.9|32992.9|32972.9|0
1684922400000|2023-05-24 10:00:00|32993.9|32973.9|32949.4|32929.4|33014.9|32994.9|32924.9|32904.9|0
1684926000000|2023-05-24 11:00:00|32954.9|32934.9|32942.9|32922.9|32977.4|32957.4|32933.9|32913.9|0
1684929600000|2023-05-24 12:00:00|32943.9|32923.9|32956.9|32936.9|33004.9|32984.9|32932.9|32912.9|0
1684933200000|2023-05-24 13:00:00|32956.4|32936.4|32862.5|32842.5|33028.9|33008.9|32851.5|32831.5|0
1684936800000|2023-05-24 14:00:00|32860|32840|32836.4|32816.4|32891|32871|32819.4|32799.4|0
1684940400000|2023-05-24 15:00:00|32840.4|32820.4|32796.7|32776.7|32923.9|32903.9|32776.7|32756.7|0
1684944000000|2023-05-24 16:00:00|32797.7|32777.7|32815.7|32795.7|32832.7|32812.7|32759.2|32739.2|0
1684947600000|2023-05-24 17:00:00|32816|32796|32857.5|32837.5|32887|32867|32782.5|32762.5|0
1684951200000|2023-05-24 18:00:00|32854|32834|32792.3|32772.3|32875|32855|32766.3|32746.3|0
1684954800000|2023-05-24 19:00:00|32791.3|32771.3|32809.8|32789.8|32940.3|32920.3|32769.3|32749.3|0
1684958400000|2023-05-24 20:00:00|32811.3|32791.3|32825.8|32805.8|32901.3|32881.3|32795.3|32775.3|0
1684962000000|2023-05-24 21:00:00|32826|32806|32866.2|32846.2|32885.4|32865.4|32807.4|32787.4|0
1684965600000|2023-05-24 22:00:00|32805.8|32785.8|32724.3|32704.3|32818.8|32798.8|32651.3|32631.3|0
1684969200000|2023-05-24 23:00:00|32729.8|32709.8|32748.8|32728.8|32765.8|32745.8|32723.8|32703.8|0
1684972800000|2023-05-25 00:00:00|32750.8|32730.8|32752.3|32732.3|32769.8|32749.8|32732.8|32712.8|0
1684976400000|2023-05-25 01:00:00|32752.8|32732.8|32711.8|32691.8|32762.8|32742.8|32690.3|32670.3|0
1684980000000|2023-05-25 02:00:00|32712.3|32692.3|32731.3|32711.3|32751.3|32731.3|32701.3|32681.3|0
1684983600000|2023-05-25 03:00:00|32731.8|32711.8|32726.8|32706.8|32749.8|32729.8|32726.8|32706.8|0
1684987200000|2023-05-25 04:00:00|32727.3|32707.3|32714.8|32694.8|32740.3|32720.3|32711.3|32691.3|0
1684990800000|2023-05-25 05:00:00|32715.3|32695.3|32735.3|32715.3|32743.8|32723.8|32709.8|32689.8|0
1684994400000|2023-05-25 06:00:00|32734.8|32714.8|32788.8|32768.8|32812.8|32792.8|32727.8|32707.8|0
1684998000000|2023-05-25 07:00:00|32792.8|32772.8|32676.8|32656.8|32792.8|32772.8|32652.8|32632.8|0
1685001600000|2023-05-25 08:00:00|32675.8|32655.8|32732.8|32712.8|32739.8|32719.8|32666.8|32646.8|0
1685005200000|2023-05-25 09:00:00|32732.3|32712.3|32770.8|32750.8|32778.3|32758.3|32722.3|32702.3|0
1685008800000|2023-05-25 10:00:00|32766.8|32746.8|32721.8|32701.8|32772.8|32752.8|32721.3|32701.3|0
1685012400000|2023-05-25 11:00:00|32720.8|32700.8|32725.8|32705.8|32730.3|32710.3|32675.8|32655.8|0
1685016000000|2023-05-25 12:00:00|32726.3|32706.3|32799.3|32779.3|32818.8|32798.8|32713.8|32693.8|0
1685019600000|2023-05-25 13:00:00|32795.8|32775.8|32747.3|32727.3|32824.8|32804.8|32651.8|32631.8|0
1685023200000|2023-05-25 14:00:00|32746.8|32726.8|32747.3|32727.3|32797.3|32777.3|32692.3|32672.3|0
1685026800000|2023-05-25 15:00:00|32749.3|32729.3|32640.1|32620.1|32774.8|32754.8|32594.1|32574.1|0
1685030400000|2023-05-25 16:00:00|32644.1|32624.1|32650.1|32630.1|32732.1|32712.1|32641.6|32621.6|0
1685034000000|2023-05-25 17:00:00|32649.1|32629.1|32791.9|32771.9|32792.9|32772.9|32623.1|32603.1|0
1685037600000|2023-05-25 18:00:00|32794.4|32774.4|32736.7|32716.7|32883.9|32863.9|32716.7|32696.7|0
1685041200000|2023-05-25 19:00:00|32739.2|32719.2|32780.5|32760.5|32832.7|32812.7|32732.7|32712.7|0
1685044800000|2023-05-25 20:00:00|32781|32761|32772.5|32752.5|32787.5|32767.5|32764|32744|0
1685048400000|2023-05-25 21:00:00|32771.6|32751.6|32757.7|32737.7|32776.2|32756.2|32749.7|32729.7|0
1685052000000|2023-05-25 22:00:00|32763.5|32743.5|32749|32729|32779.5|32759.5|32735|32715|0
1685055600000|2023-05-25 23:00:00|32749.5|32729.5|32726.5|32706.5|32750.5|32730.5|32724|32704|0
1685059200000|2023-05-26 00:00:00|32728.5|32708.5|32742.5|32722.5|32746|32726|32721.5|32701.5|0
1685062800000|2023-05-26 01:00:00|32743|32723|32736.5|32716.5|32746.5|32726.5|32698|32678|0
1685066400000|2023-05-26 02:00:00|32737.5|32717.5|32727|32707|32748.5|32728.5|32723|32703|0
1685070000000|2023-05-26 03:00:00|32726.5|32706.5|32732|32712|32746|32726|32721.5|32701.5|0
1685073600000|2023-05-26 04:00:00|32732.5|32712.5|32738.5|32718.5|32743|32723|32722.5|32702.5|0
1685077200000|2023-05-26 05:00:00|32739.5|32719.5|32741|32721|32752.5|32732.5|32727|32707|0
1685080800000|2023-05-26 06:00:00|32739.5|32719.5|32795.5|32775.5|32807.5|32787.5|32732.5|32712.5|0
1685084400000|2023-05-26 07:00:00|32793.5|32773.5|32735|32715|32831|32811|32714.5|32694.5|0
1685088000000|2023-05-26 08:00:00|32732.5|32712.5|32748|32728|32783.5|32763.5|32727|32707|0
1685091600000|2023-05-26 09:00:00|32747.5|32727.5|32726|32706|32759.5|32739.5|32707.5|32687.5|0
1685095200000|2023-05-26 10:00:00|32726.5|32706.5|32831.5|32811.5|32833|32813|32714.5|32694.5|0
1685098800000|2023-05-26 11:00:00|32832|32812|32839.5|32819.5|32850|32830|32822.5|32802.5|0
1685102400000|2023-05-26 12:00:00|32840.5|32820.5|32825.5|32805.5|32855|32835|32763.5|32743.5|0
1685106000000|2023-05-26 13:00:00|32822.5|32802.5|32977|32957|33055.5|33035.5|32800.5|32780.5|0
1685109600000|2023-05-26 14:00:00|32980|32960|33121.6|33101.6|33177.6|33157.6|32939|32919|0
1685113200000|2023-05-26 15:00:00|33120.1|33100.1|33052.7|33032.7|33142.1|33122.1|33021.6|33001.6|0
1685116800000|2023-05-26 16:00:00|33051.7|33031.7|33076.7|33056.7|33122.7|33102.7|33048.7|33028.7|0
1685120400000|2023-05-26 17:00:00|33078.2|33058.2|33066.9|33046.9|33089.4|33069.4|33026.9|33006.9|0
1685124000000|2023-05-26 18:00:00|33072.4|33052.4|33103.8|33083.8|33132.8|33112.8|33039.4|33019.4|0
1685127600000|2023-05-26 19:00:00|33104.3|33084.3|33103.3|33083.3|33144.8|33124.8|33088.8|33068.8|0
1685131200000|2023-05-26 20:00:00|33100.8|33080.8|33124.2|33104.2|33131.7|33111.7|33087.7|33067.7|0
1685170800000|2023-05-27 07:00:00|33132.5|33112.5|33140.3|33120.3|33144.7|33124.7|33132.5|33112.5|0
1685174400000|2023-05-27 08:00:00|33141.1|33121.1|33141.1|33121.1|33141.1|33121.1|33141.1|33121.1|0
1685178000000|2023-05-27 09:00:00|33141.6|33121.6|33141.6|33121.6|33141.6|33121.6|33141.6|33121.6|0
1685181600000|2023-05-27 10:00:00|33143.2|33123.2|33143.2|33123.2|33143.2|33123.2|33143.2|33123.2|0
1685188800000|2023-05-27 12:00:00|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|33143.6|33123.6|0
1685192400000|2023-05-27 13:00:00|33144.3|33124.3|33144.3|33124.3|33144.3|33124.3|33144.3|33124.3|0
1685196000000|2023-05-27 14:00:00|33143.6|33123.6|33141.2|33121.2|33143.6|33123.6|33141.2|33121.2|0
1685199600000|2023-05-27 15:00:00|33142.8|33122.8|33141.5|33121.5|33144.8|33124.8|33140.7|33120.7|0
1685203200000|2023-05-27 16:00:00|33149.8|33129.8|33149.8|33129.8|33149.8|33129.8|33149.8|33129.8|0
1685206800000|2023-05-27 17:00:00|33149.2|33129.2|33149.2|33129.2|33149.2|33129.2|33149.2|33129.2|0
1685210400000|2023-05-27 18:00:00|33149|33129|33149|33129|33149|33129|33149|33129|0
1685221200000|2023-05-27 21:00:00|33150.4|33130.4|33150.4|33130.4|33150.4|33130.4|33150.4|33130.4|0
1685224800000|2023-05-27 22:00:00|33174.6|33154.6|33202.4|33182.4|33220.3|33200.3|33174.6|33154.6|0
1685228400000|2023-05-27 23:00:00|33203.3|33183.3|33202.4|33182.4|33203.3|33183.3|33202.4|33182.4|0
1685232000000|2023-05-28 00:00:00|33201.7|33181.7|33422.3|33386.3|33429.5|33393.5|33201.7|33181.7|0
1685235600000|2023-05-28 01:00:00|33421.5|33385.5|33392.5|33342.5|33423.2|33385.5|33372.9|33322.9|0
1685239200000|2023-05-28 02:00:00|33385.5|33335.5|33379.7|33329.7|33386.8|33336.8|33379.7|33329.7|0
1685242800000|2023-05-28 03:00:00|33381.4|33331.4|33376.1|33326.1|33381.4|33331.4|33376.1|33326.1|0
1685246400000|2023-05-28 04:00:00|33375.5|33325.5|33375|33325|33375.5|33325.5|33375|33325|0
1685250000000|2023-05-28 05:00:00|33376.3|33326.3|33383.8|33333.8|33384|33334|33376.3|33326.3|0
1685253600000|2023-05-28 06:00:00|33383.6|33333.6|33381.5|33346.5|33383.8|33348.8|33374.8|33333.3|0
1685257200000|2023-05-28 07:00:00|33379.4|33344.4|33356.4|33321.4|33379.4|33344.4|33339.4|33304.4|0
1685260800000|2023-05-28 08:00:00|33357.4|33322.4|33332.7|33302.7|33357.8|33322.8|33320.6|33290.6|0
1685264400000|2023-05-28 09:00:00|33344.9|33314.9|33336.9|33306.9|33368.1|33338.1|33336.9|33306.9|0
1685268000000|2023-05-28 10:00:00|33337.5|33307.5|33332.5|33302.5|33337.5|33307.5|33331|33301|0
1685271600000|2023-05-28 11:00:00|33335.5|33305.5|33326.2|33296.2|33341.7|33311.7|33326.2|33296.2|0
1685275200000|2023-05-28 12:00:00|33328.4|33298.4|33349|33319|33350.9|33320.9|33328|33298|0
1685278800000|2023-05-28 13:00:00|33351.7|33321.7|33347.7|33317.7|33351.7|33321.7|33347.7|33317.7|0
1685282400000|2023-05-28 14:00:00|33345.7|33315.7|33343.6|33313.6|33345.7|33315.7|33343.6|33313.6|0
1685286000000|2023-05-28 15:00:00|33337.6|33307.6|33338.8|33308.8|33338.8|33308.8|33337.6|33307.6|0
1685289600000|2023-05-28 16:00:00|33345.4|33315.4|33356.8|33326.8|33356.8|33326.8|33345.4|33315.4|0
1685293200000|2023-05-28 17:00:00|33356.6|33326.6|33345.9|33315.9|33358.4|33328.4|33345.9|33315.9|0
1685296800000|2023-05-28 18:00:00|33345.4|33315.4|33328.2|33298.2|33346.4|33316.4|33325.5|33295.5|0
1685300400000|2023-05-28 19:00:00|33329.4|33299.4|33328.1|33298.1|33329.4|33299.4|33328.1|33298.1|0
1685304000000|2023-05-28 20:00:00|33328.5|33298.5|33255.3|33225.3|33328.5|33298.5|33253.2|33223.2|0
1685307600000|2023-05-28 21:00:00|33272|33242|33291.4|33261.4|33291.4|33261.4|33246.4|33216.4|0
1685311200000|2023-05-28 22:00:00|33129.5|33099.5|33216.7|33186.7|33270.2|33240.2|33129.5|33099.5|0
1685314800000|2023-05-28 23:00:00|33218.7|33188.7|33216.7|33186.7|33233.2|33203.2|33208.7|33178.7|0
1685318400000|2023-05-29 00:00:00|33215.7|33185.7|33178.2|33148.2|33230.2|33200.2|33169.7|33139.7|0
1685322000000|2023-05-29 01:00:00|33177.7|33147.7|33164.7|33134.7|33180.2|33150.2|33154.7|33124.7|0
1685325600000|2023-05-29 02:00:00|33164.2|33134.2|33164.7|33134.7|33176.7|33146.7|33161.2|33131.2|0
1685329200000|2023-05-29 03:00:00|33165.2|33135.2|33139.7|33109.7|33171.7|33141.7|33138.7|33108.7|0
1685332800000|2023-05-29 04:00:00|33139.2|33109.2|33161.7|33131.7|33161.7|33131.7|33135.7|33105.7|0
1685336400000|2023-05-29 05:00:00|33161.2|33131.2|33168.7|33138.7|33170.7|33140.7|33150.2|33120.2|0
1685340000000|2023-05-29 06:00:00|33166.7|33136.7|33214.7|33184.7|33221.7|33191.7|33158.2|33128.2|0
1685343600000|2023-05-29 07:00:00|33213.7|33183.7|33186.7|33156.7|33241.2|33211.2|33180.2|33150.2|0
1685347200000|2023-05-29 08:00:00|33185.7|33155.7|33194.2|33164.2|33213.2|33183.2|33184.7|33154.7|0
1685350800000|2023-05-29 09:00:00|33194.7|33164.7|33161.2|33131.2|33205.7|33175.7|33152.2|33122.2|0
1685354400000|2023-05-29 10:00:00|33160.7|33130.7|33146.7|33116.7|33165.7|33135.7|33141.7|33111.7|0
1685358000000|2023-05-29 11:00:00|33146.2|33116.2|33179.7|33149.7|33190.2|33160.2|33137.7|33107.7|0
1685361600000|2023-05-29 12:00:00|33179.2|33149.2|33157.2|33127.2|33189.7|33159.7|33134.7|33104.7|0
1685365200000|2023-05-29 13:00:00|33157.7|33127.7|33144.7|33114.7|33175.2|33145.2|33134.7|33104.7|0
1685368800000|2023-05-29 14:00:00|33144.2|33114.2|33183.2|33153.2|33200.2|33170.2|33142.2|33112.2|0
1685372400000|2023-05-29 15:00:00|33186.7|33156.7|33210.7|33180.7|33225.7|33195.7|33177.2|33147.2|0
1685376000000|2023-05-29 16:00:00|33212.2|33182.2|33148.7|33118.7|33219.7|33189.7|33135.7|33105.7|0
1685379600000|2023-05-29 17:00:00|33143.2|33113.2|33173.1|33143.1|33173.4|33143.4|33142.9|33112.9|0
1685383200000|2023-05-29 18:00:00|33180.1|33150.1|33179.9|33149.9|33181.5|33151.5|33179.9|33149.9|0
1685386800000|2023-05-29 19:00:00|33180|33150|33180.2|33150.2|33180.7|33150.7|33172.9|33142.9|0
1685390400000|2023-05-29 20:00:00|33176.7|33146.7|33176.1|33146.1|33176.8|33146.8|33175.7|33145.7|0
1685394000000|2023-05-29 21:00:00|33176.2|33146.2|33175.8|33145.8|33176.2|33146.2|33175.8|33145.8|0
1685397600000|2023-05-29 22:00:00|33162.7|33132.7|33172.7|33142.7|33201.7|33171.7|33155.2|33125.2|0
1685401200000|2023-05-29 23:00:00|33172.2|33142.2|33139.7|33109.7|33178.2|33148.2|33133.7|33103.7|0
1685404800000|2023-05-30 00:00:00|33135.7|33105.7|33147.2|33117.2|33166.7|33136.7|33133.7|33103.7|0
1685408400000|2023-05-30 01:00:00|33148.7|33118.7|33153.7|33123.7|33165.2|33135.2|33143.2|33113.2|0
1685412000000|2023-05-30 02:00:00|33155.2|33125.2|33138.7|33108.7|33157.7|33127.7|33138.7|33108.7|0
1685415600000|2023-05-30 03:00:00|33139.7|33109.7|33132.7|33102.7|33145.7|33115.7|33116.7|33086.7|0
1685419200000|2023-05-30 04:00:00|33133.2|33103.2|33143.2|33113.2|33143.2|33113.2|33130.2|33100.2|0
1685422800000|2023-05-30 05:00:00|33142.7|33112.7|33144.2|33114.2|33152.7|33122.7|33132.2|33102.2|0
1685426400000|2023-05-30 06:00:00|33143.7|33113.7|33159.7|33129.7|33168.7|33138.7|33143.7|33113.7|0
1685430000000|2023-05-30 07:00:00|33163.7|33133.7|33156.7|33126.7|33164.7|33134.7|33112.7|33082.7|0
1685433600000|2023-05-30 08:00:00|33158.7|33128.7|33169.7|33139.7|33183.2|33153.2|33142.2|33112.2|0
1685437200000|2023-05-30 09:00:00|33170.2|33140.2|33176.7|33146.7|33203.2|33173.2|33166.2|33136.2|0
1685440800000|2023-05-30 10:00:00|33175.7|33145.7|33151.7|33121.7|33194.2|33164.2|33147.7|33117.7|0
1685444400000|2023-05-30 11:00:00|33151.2|33121.2|33085.2|33055.2|33152.7|33122.7|33063.7|33033.7|0
1685448000000|2023-05-30 12:00:00|33084.7|33054.7|33100.7|33070.7|33111.2|33081.2|33077.7|33047.7|0
1685451600000|2023-05-30 13:00:00|33102.2|33072.2|33079.2|33049.2|33137.2|33107.2|32987.2|32957.2|0
1685455200000|2023-05-30 14:00:00|33081.7|33051.7|32977.2|32947.2|33099.7|33069.7|32954.2|32924.2|0
1685458800000|2023-05-30 15:00:00|32974.7|32944.7|32986.5|32956.5|32996.7|32966.7|32904|32874|0
1685462400000|2023-05-30 16:00:00|32987.5|32957.5|32988|32958|33005.5|32975.5|32929.5|32899.5|0
1685466000000|2023-05-30 17:00:00|32987.2|32957.2|32947.7|32917.7|32997.2|32967.2|32920.7|32890.7|0
1685469600000|2023-05-30 18:00:00|32946.2|32916.2|33010.2|32980.2|33064.2|33034.2|32933.7|32903.7|0
1685473200000|2023-05-30 19:00:00|33008.2|32978.2|33061.1|33031.1|33082.1|33052.1|32989.7|32959.7|0
1685476800000|2023-05-30 20:00:00|33031.4|33001.4|33009.5|32979.5|33044.9|33014.9|33009.5|32979.5|0
1685480400000|2023-05-30 21:00:00|33012.8|32982.8|33004.2|32974.2|33021.9|32991.9|32995.3|32965.3|0
1685484000000|2023-05-30 22:00:00|33013.4|32983.4|33001.4|32971.4|33018.9|32988.9|32997.9|32967.9|0
1685487600000|2023-05-30 23:00:00|33000.4|32970.4|33017.4|32987.4|33023.4|32993.4|33000.4|32970.4|0
1685491200000|2023-05-31 00:00:00|33016.9|32986.9|33012.4|32982.4|33023.4|32993.4|33005.9|32975.9|0
1685494800000|2023-05-31 01:00:00|33012.9|32982.9|32983.4|32953.4|33016.9|32986.9|32981.9|32951.9|0
1685498400000|2023-05-31 02:00:00|32983.9|32953.9|32960.4|32930.4|32986.4|32956.4|32951.9|32921.9|0
1685502000000|2023-05-31 03:00:00|32959.9|32929.9|32937.4|32907.4|32961.4|32931.4|32926.9|32896.9|0
1685505600000|2023-05-31 04:00:00|32936.9|32906.9|32937.4|32907.4|32946.9|32916.9|32931.4|32901.4|0
1685509200000|2023-05-31 05:00:00|32934.4|32904.4|32929.9|32899.9|32935.4|32905.4|32912.9|32882.9|0
1685512800000|2023-05-31 06:00:00|32932.9|32902.9|32893.4|32863.4|32932.9|32902.9|32861.4|32831.4|0
1685516400000|2023-05-31 07:00:00|32888.4|32858.4|32955.4|32925.4|32966.4|32936.4|32865.9|32835.9|0
1685520000000|2023-05-31 08:00:00|32957.4|32927.4|32980.9|32950.9|32995.9|32965.9|32931.4|32901.4|0
1685523600000|2023-05-31 09:00:00|32979.9|32949.9|32971.9|32941.9|33017.4|32987.4|32968.9|32938.9|0
1685527200000|2023-05-31 10:00:00|32972.4|32942.4|32988.9|32958.9|32999.4|32969.4|32953.4|32923.4|0
1685530800000|2023-05-31 11:00:00|32987.9|32957.9|32942.9|32912.9|32995.9|32965.9|32940.9|32910.9|0
1685534400000|2023-05-31 12:00:00|32943.4|32913.4|32927.4|32897.4|32949.4|32919.4|32915.4|32885.4|0
1685538000000|2023-05-31 13:00:00|32927.9|32897.9|32838.4|32808.4|32959.9|32929.9|32829.9|32799.9|0
1685541600000|2023-05-31 14:00:00|32821.4|32791.4|32782.9|32752.9|32842.4|32812.4|32745.4|32715.4|0
1685545200000|2023-05-31 15:00:00|32784.4|32754.4|32795.1|32765.1|32836.1|32806.1|32772.4|32742.4|0
1685548800000|2023-05-31 16:00:00|32795.6|32765.6|32847.1|32817.1|32871.6|32841.6|32787.6|32757.6|0
1685552400000|2023-05-31 17:00:00|32845.7|32815.7|32916.7|32886.7|32933.2|32903.2|32833.2|32803.2|0
1685556000000|2023-05-31 18:00:00|32916.2|32886.2|32931.7|32901.7|32958.2|32928.2|32887.2|32857.2|0
1685559600000|2023-05-31 19:00:00|32934.7|32904.7|32944.7|32914.7|33000.7|32970.7|32910.2|32880.2|0
1685563200000|2023-05-31 20:00:00|32938.7|32908.7|32885.8|32855.8|32964.7|32934.7|32865.7|32835.7|0
1685566800000|2023-05-31 21:00:00|32889.7|32859.7|32881.9|32851.9|32896.7|32866.7|32877|32847|0
1685570400000|2023-05-31 22:00:00|32859.2|32829.2|32907.2|32877.2|32908.2|32878.2|32859.2|32829.2|0
1685574000000|2023-05-31 23:00:00|32908.2|32878.2|32925.2|32895.2|32931.7|32901.7|32893.2|32863.2|0
1685577600000|2023-06-01 00:00:00|32925.7|32895.7|32886.2|32856.2|32934.7|32904.7|32875.2|32845.2|0
1685581200000|2023-06-01 01:00:00|32885.7|32855.7|32888.2|32858.2|32965.2|32935.2|32843.2|32813.2|0
1685584800000|2023-06-01 02:00:00|32887.2|32857.2|32903.2|32873.2|32910.7|32880.7|32863.7|32833.7|0
1685588400000|2023-06-01 03:00:00|32904.2|32874.2|32921.2|32891.2|32925.7|32895.7|32897.2|32867.2|0
1685592000000|2023-06-01 04:00:00|32922.7|32892.7|32922.2|32892.2|32940.2|32910.2|32917.2|32887.2|0
1685595600000|2023-06-01 05:00:00|32922.7|32892.7|32920.7|32890.7|32938.2|32908.2|32919.2|32889.2|0
1685599200000|2023-06-01 06:00:00|32919.7|32889.7|32935.2|32905.2|32947.2|32917.2|32909.2|32879.2|0
1685602800000|2023-06-01 07:00:00|32938.2|32908.2|32934.2|32904.2|32972.2|32942.2|32922.7|32892.7|0
1685606400000|2023-06-01 08:00:00|32935.2|32905.2|32974.2|32944.2|32980.7|32950.7|32902.2|32872.2|0
1685610000000|2023-06-01 09:00:00|32973.7|32943.7|32973.7|32943.7|32980.7|32950.7|32952.2|32922.2|0
1685613600000|2023-06-01 10:00:00|32973.2|32943.2|32943.2|32913.2|32998.2|32968.2|32943.2|32913.2|0
1685617200000|2023-06-01 11:00:00|32945.2|32915.2|32926.2|32896.2|32963.7|32933.7|32917.7|32887.7|0
1685620800000|2023-06-01 12:00:00|32923.2|32893.2|32838.2|32808.2|32938.2|32908.2|32822.7|32792.7|0
1685624400000|2023-06-01 13:00:00|32835.2|32805.2|32744.2|32714.2|32876.2|32846.2|32700.2|32670.2|0
1685628000000|2023-06-01 14:00:00|32743.7|32713.7|32957.2|32927.2|32961.2|32931.2|32742.2|32712.2|0
1685631600000|2023-06-01 15:00:00|32956.7|32926.7|33113.2|33083.2|33124.2|33094.2|32944.2|32914.2|0
1685635200000|2023-06-01 16:00:00|33113.7|33083.7|33143.2|33113.2|33156.2|33126.2|33110.2|33080.2|0
1685638800000|2023-06-01 17:00:00|33144.2|33114.2|33138.2|33108.2|33154.2|33124.2|33092.7|33062.7|0
1685642400000|2023-06-01 18:00:00|33138.7|33108.7|33152.2|33122.2|33156.7|33126.7|33106.2|33076.2|0
1685646000000|2023-06-01 19:00:00|33151.2|33121.2|33086.2|33056.2|33189.2|33159.2|33037.7|33007.7|0
1685649600000|2023-06-01 20:00:00|33073.5|33043.5|33107.5|33077.5|33111.5|33081.5|33058|33028|0
1685653200000|2023-06-01 21:00:00|33107.9|33077.9|33107.1|33077.1|33124.7|33094.7|33106.2|33076.2|0
1685656800000|2023-06-01 22:00:00|33108.5|33078.5|33109.5|33079.5|33115|33085|33099|33069|0
1685660400000|2023-06-01 23:00:00|33108.5|33078.5|33096.5|33066.5|33110.5|33080.5|33095|33065|0
1685664000000|2023-06-02 00:00:00|33094.5|33064.5|33094|33064|33105|33075|33088.5|33058.5|0
1685667600000|2023-06-02 01:00:00|33094.5|33064.5|33092|33062|33103.5|33073.5|33090|33060|0
1685671200000|2023-06-02 02:00:00|33092.5|33062.5|33099|33069|33103|33073|33085|33055|0
1685674800000|2023-06-02 03:00:00|33098.5|33068.5|33125|33095|33139|33109|33097.5|33067.5|0
1685678400000|2023-06-02 04:00:00|33126|33096|33121|33091|33135.5|33105.5|33118.5|33088.5|0
1685682000000|2023-06-02 05:00:00|33120.5|33090.5|33135.5|33105.5|33140|33110|33119.5|33089.5|0
1685685600000|2023-06-02 06:00:00|33136.5|33106.5|33162.5|33132.5|33172.5|33142.5|33123.5|33093.5|0
1685689200000|2023-06-02 07:00:00|33161|33131|33205.5|33175.5|33207.5|33177.5|33151|33121|0
1685692800000|2023-06-02 08:00:00|33204.5|33174.5|33212|33182|33223|33193|33186.5|33156.5|0
1685696400000|2023-06-02 09:00:00|33208.5|33178.5|33223.5|33193.5|33241.5|33211.5|33193|33163|0
1685700000000|2023-06-02 10:00:00|33224.5|33194.5|33251|33221|33251|33221|33215.5|33185.5|0
1685703600000|2023-06-02 11:00:00|33249.5|33219.5|33227|33197|33266|33236|33222|33192|0
1685707200000|2023-06-02 12:00:00|33226.5|33196.5|33263|33233|33295.5|33265.5|33165.5|33135.5|0
1685710800000|2023-06-02 13:00:00|33262.5|33232.5|33439|33409|33505|33475|33260.5|33230.5|0
1685714400000|2023-06-02 14:00:00|33440|33410|33566.1|33536.1|33570.1|33540.1|33408|33378|0
1685718000000|2023-06-02 15:00:00|33568.1|33538.1|33678.1|33648.1|33691.1|33661.1|33568.1|33538.1|0
1685721600000|2023-06-02 16:00:00|33678.6|33648.6|33747.1|33717.1|33747.6|33717.6|33652.6|33622.6|0
1685725200000|2023-06-02 17:00:00|33746.9|33716.9|33770.4|33740.4|33771.9|33741.9|33706.9|33676.9|0
1685728800000|2023-06-02 18:00:00|33771.4|33741.4|33795.3|33765.3|33809.9|33779.9|33734.4|33704.4|0
1685732400000|2023-06-02 19:00:00|33795.8|33765.8|33774.9|33744.9|33821.3|33791.3|33760.9|33730.9|0
1685736000000|2023-06-02 20:00:00|33777.4|33747.4|33775.4|33745.4|33787.9|33757.9|33755.4|33725.4|0
1685772000000|2023-06-03 06:00:00|33775.5|33745.5|33775.5|33745.5|33775.5|33745.5|33775.5|33745.5|0
1685775600000|2023-06-03 07:00:00|33775.7|33745.7|33750.6|33725.6|33775.7|33745.7|33750.6|33725.6|0
1685779200000|2023-06-03 08:00:00|33749.5|33724.5|33748.5|33723.5|33749.6|33724.6|33748.2|33723.2|0
1685782800000|2023-06-03 09:00:00|33747.5|33722.5|33748.3|33723.3|33748.3|33723.3|33747.5|33722.5|0
1685786400000|2023-06-03 10:00:00|33753.3|33728.3|33752.8|33727.8|33753.3|33728.3|33752.8|33727.8|0
1685790000000|2023-06-03 11:00:00|33757.8|33732.8|33757.8|33732.8|33757.8|33732.8|33757.8|33732.8|0
1685793600000|2023-06-03 12:00:00|33758.8|33733.8|33758.8|33733.8|33758.8|33733.8|33758.8|33733.8|0
1685797200000|2023-06-03 13:00:00|33757.2|33732.2|33757.2|33732.2|33757.2|33732.2|33757.2|33732.2|0
1685829600000|2023-06-03 22:00:00|33755.1|33730.1|33755.1|33730.1|33755.1|33730.1|33755.1|33730.1|0
1685840400000|2023-06-04 01:00:00|33753.1|33728.1|33753.1|33728.1|33753.1|33728.1|33753.1|33728.1|0
1685851200000|2023-06-04 04:00:00|33748.1|33723.1|33748.1|33723.1|33748.1|33723.1|33748.1|33723.1|0
1685862000000|2023-06-04 07:00:00|33737.6|33712.6|33726.6|33701.6|33741.1|33716.1|33726.6|33701.6|0
1685865600000|2023-06-04 08:00:00|33725.6|33700.6|33741.4|33716.4|33741.4|33716.4|33725.6|33700.6|0
1685869200000|2023-06-04 09:00:00|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|0
1685872800000|2023-06-04 10:00:00|33732|33707|33732|33707|33732|33707|33732|33707|0
1685876400000|2023-06-04 11:00:00|33731.8|33706.8|33738.6|33713.6|33738.6|33713.6|33729.9|33704.9|0
1685880000000|2023-06-04 12:00:00|33738.8|33713.8|33738.8|33713.8|33738.8|33713.8|33738.8|33713.8|0
1685887200000|2023-06-04 14:00:00|33739.9|33714.9|33740.9|33715.9|33740.9|33715.9|33739.9|33714.9|0
1685898000000|2023-06-04 17:00:00|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|0
1685901600000|2023-06-04 18:00:00|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|0
1685905200000|2023-06-04 19:00:00|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|0
1685908800000|2023-06-04 20:00:00|33741.2|33716.2|33741.2|33716.2|33741.2|33716.2|33741.2|33716.2|0
1685912400000|2023-06-04 21:00:00|33756.4|33731.4|33755.5|33730.5|33756.4|33731.4|33753.3|33728.3|0
1685916000000|2023-06-04 22:00:00|33773.5|33748.5|33845.9|33820.9|33849.9|33824.9|33766.9|33741.9|0
1685919600000|2023-06-04 23:00:00|33845.4|33820.4|33789.4|33764.4|33849.4|33824.4|33785.4|33760.4|0
1685923200000|2023-06-05 00:00:00|33789.9|33764.9|33794.9|33769.9|33809.9|33784.9|33764.4|33739.4|0
1685926800000|2023-06-05 01:00:00|33795.4|33770.4|33788.9|33763.9|33808.9|33783.9|33772.9|33747.9|0
1685930400000|2023-06-05 02:00:00|33787.9|33762.9|33795.4|33770.4|33800.4|33775.4|33777.9|33752.9|0
1685934000000|2023-06-05 03:00:00|33794.4|33769.4|33790.9|33765.9|33813.4|33788.4|33788.4|33763.4|0
1685937600000|2023-06-05 04:00:00|33790.4|33765.4|33783.4|33758.4|33794.4|33769.4|33767.4|33742.4|0
1685941200000|2023-06-05 05:00:00|33782.9|33757.9|33798.9|33773.9|33805.4|33780.4|33773.9|33748.9|0
1685944800000|2023-06-05 06:00:00|33798.4|33773.4|33812.4|33787.4|33817.9|33792.9|33794.9|33769.9|0
1685948400000|2023-06-05 07:00:00|33813.9|33788.9|33825.9|33800.9|33839.9|33814.9|33790.9|33765.9|0
1685952000000|2023-06-05 08:00:00|33826.4|33801.4|33811.9|33786.9|33839.9|33814.9|33802.9|33777.9|0
1685955600000|2023-06-05 09:00:00|33813.9|33788.9|33807.4|33782.4|33827.9|33802.9|33802.9|33777.9|0
1685959200000|2023-06-05 10:00:00|33806.9|33781.9|33810.9|33785.9|33814.9|33789.9|33788.9|33763.9|0
1685962800000|2023-06-05 11:00:00|33811.4|33786.4|33783.4|33758.4|33813.9|33788.9|33781.4|33756.4|0
1685966400000|2023-06-05 12:00:00|33782.9|33757.9|33745.9|33720.9|33784.9|33759.9|33745.9|33720.9|0
1685970000000|2023-06-05 13:00:00|33743.4|33718.4|33727.3|33702.3|33796.4|33771.4|33709.3|33684.3|0
1685973600000|2023-06-05 14:00:00|33739.8|33714.8|33661.1|33636.1|33815.8|33790.8|33648.1|33623.1|0
1685977200000|2023-06-05 15:00:00|33663.1|33638.1|33688.6|33663.6|33699.1|33674.1|33628.6|33603.6|0
1685980800000|2023-06-05 16:00:00|33692.1|33667.1|33727.2|33702.2|33742.6|33717.6|33666.1|33641.1|0
1685984400000|2023-06-05 17:00:00|33726.9|33701.9|33675.9|33650.9|33729.9|33704.9|33632.4|33607.4|0
1685988000000|2023-06-05 18:00:00|33679.4|33654.4|33649.4|33624.4|33679.9|33654.9|33565.9|33540.9|0
1685991600000|2023-06-05 19:00:00|33649.9|33624.9|33584.9|33559.9|33656.4|33631.4|33578.9|33553.9|0
1685995200000|2023-06-05 20:00:00|33585.9|33560.9|33576.5|33551.5|33597|33572|33565.5|33540.5|0
1685998800000|2023-06-05 21:00:00|33576.4|33551.4|33586.9|33561.9|33592.7|33567.7|33575|33550|0
1686002400000|2023-06-05 22:00:00|33569|33544|33548.5|33523.5|33571|33546|33545.5|33520.5|0
1686006000000|2023-06-05 23:00:00|33549|33524|33548|33523|33560.5|33535.5|33531.5|33506.5|0
1686009600000|2023-06-06 00:00:00|33549.5|33524.5|33560.5|33535.5|33564|33539|33534|33509|0
1686013200000|2023-06-06 01:00:00|33561|33536|33574.5|33549.5|33578|33553|33557|33532|0
1686016800000|2023-06-06 02:00:00|33575|33550|33578.5|33553.5|33591|33566|33566|33541|0
1686020400000|2023-06-06 03:00:00|33578|33553|33581|33556|33587.5|33562.5|33562.5|33537.5|0
1686024000000|2023-06-06 04:00:00|33581.5|33556.5|33583|33558|33598|33573|33574|33549|0
1686027600000|2023-06-06 05:00:00|33584|33559|33573|33548|33598.5|33573.5|33570|33545|0
1686031200000|2023-06-06 06:00:00|33569|33544|33535.5|33510.5|33576|33551|33535.5|33510.5|0
1686034800000|2023-06-06 07:00:00|33537.5|33512.5|33580|33555|33585|33560|33537.5|33512.5|0
1686038400000|2023-06-06 08:00:00|33581|33556|33538.5|33513.5|33595|33570|33533|33508|0
1686042000000|2023-06-06 09:00:00|33540|33515|33540.5|33515.5|33554.5|33529.5|33507|33482|0
1686045600000|2023-06-06 10:00:00|33541|33516|33554|33529|33563|33538|33533.5|33508.5|0
1686049200000|2023-06-06 11:00:00|33553.5|33528.5|33553|33528|33566.5|33541.5|33533.5|33508.5|0
1686052800000|2023-06-06 12:00:00|33552|33527|33555|33530|33569.5|33544.5|33535|33510|0
1686056400000|2023-06-06 13:00:00|33552|33527|33513.5|33488.5|33571|33546|33497.5|33472.5|0
1686060000000|2023-06-06 14:00:00|33515|33490|33626.4|33601.4|33645.9|33620.9|33509.1|33484.1|0
1686063600000|2023-06-06 15:00:00|33628.4|33603.4|33562|33537|33636.9|33611.9|33496.4|33471.4|0
1686067200000|2023-06-06 16:00:00|33564|33539|33516|33491|33580.5|33555.5|33501.5|33476.5|0
1686070800000|2023-06-06 17:00:00|33517.1|33492.1|33492.6|33467.6|33573.1|33548.1|33465.6|33440.6|0
1686074400000|2023-06-06 18:00:00|33493.6|33468.6|33538.4|33513.4|33543.9|33518.9|33417.6|33392.6|0
1686078000000|2023-06-06 19:00:00|33540.4|33515.4|33582.4|33557.4|33612.9|33587.9|33532.9|33507.9|0
1686081600000|2023-06-06 20:00:00|33583.4|33558.4|33580.9|33555.9|33595.9|33570.9|33576.4|33551.4|0
1686085200000|2023-06-06 21:00:00|33582|33557|33589.1|33564.1|33600.2|33575.2|33575.6|33550.6|0
1686088800000|2023-06-06 22:00:00|33577.9|33552.9|33574.9|33549.9|33581.9|33556.9|33559.4|33534.4|0
1686092400000|2023-06-06 23:00:00|33574.4|33549.4|33592.9|33567.9|33602.9|33577.9|33573.9|33548.9|0
1686096000000|2023-06-07 00:00:00|33594.9|33569.9|33587.9|33562.9|33607.4|33582.4|33587.4|33562.4|0
1686099600000|2023-06-07 01:00:00|33588.9|33563.9|33573.4|33548.4|33594.4|33569.4|33553.4|33528.4|0
1686103200000|2023-06-07 02:00:00|33573.9|33548.9|33580.9|33555.9|33582.9|33557.9|33562.9|33537.9|0
1686106800000|2023-06-07 03:00:00|33581.4|33556.4|33601.4|33576.4|33607.4|33582.4|33574.9|33549.9|0
1686110400000|2023-06-07 04:00:00|33600.9|33575.9|33596.4|33571.4|33607.4|33582.4|33578.4|33553.4|0
1686114000000|2023-06-07 05:00:00|33595.9|33570.9|33577.4|33552.4|33597.4|33572.4|33573.9|33548.9|0
1686117600000|2023-06-07 06:00:00|33575.4|33550.4|33563.4|33538.4|33583.4|33558.4|33558.9|33533.9|0
1686121200000|2023-06-07 07:00:00|33562.9|33537.9|33528|33503|33565.4|33540.4|33519.5|33494.5|0
1686124800000|2023-06-07 08:00:00|33527.5|33502.5|33546.5|33521.5|33552.5|33527.5|33512|33487|0
1686128400000|2023-06-07 09:00:00|33547|33522|33535.5|33510.5|33557.5|33532.5|33530.5|33505.5|0
1686132000000|2023-06-07 10:00:00|33536.5|33511.5|33575.5|33550.5|33578|33553|33535|33510|0
1686135600000|2023-06-07 11:00:00|33573.5|33548.5|33596|33571|33600.5|33575.5|33561|33536|0
1686139200000|2023-06-07 12:00:00|33593|33568|33592.5|33567.5|33619.5|33594.5|33584.5|33559.5|0
1686142800000|2023-06-07 13:00:00|33590.5|33565.5|33632.1|33607.1|33681|33656|33556.5|33531.5|0
1686146400000|2023-06-07 14:00:00|33631.1|33606.1|33640.2|33615.2|33687.1|33662.1|33568.6|33543.6|0
1686150000000|2023-06-07 15:00:00|33639.2|33614.2|33603|33578|33655.2|33630.2|33580.7|33555.7|0
1686153600000|2023-06-07 16:00:00|33604.5|33579.5|33630.5|33605.5|33680|33655|33597.5|33572.5|0
1686157200000|2023-06-07 17:00:00|33626.8|33601.8|33653.3|33628.3|33677.3|33652.3|33588.8|33563.8|0
1686160800000|2023-06-07 18:00:00|33654.3|33629.3|33687.3|33662.3|33699.8|33674.8|33638.8|33613.8|0
1686164400000|2023-06-07 19:00:00|33686.8|33661.8|33683.8|33658.8|33720.8|33695.8|33649.8|33624.8|0
1686168000000|2023-06-07 20:00:00|33687.8|33662.8|33673.8|33648.8|33696.2|33671.2|33671.2|33646.2|0
1686171600000|2023-06-07 21:00:00|33673.9|33648.9|33682.1|33657.1|33685|33660|33662.8|33637.8|0
1686175200000|2023-06-07 22:00:00|33672.2|33647.2|33662.7|33637.7|33688.2|33663.2|33662.2|33637.2|0
1686178800000|2023-06-07 23:00:00|33661.7|33636.7|33668.2|33643.2|33669.7|33644.7|33655.7|33630.7|0
1686182400000|2023-06-08 00:00:00|33667.2|33642.2|33667.2|33642.2|33677.2|33652.2|33651.7|33626.7|0
1686186000000|2023-06-08 01:00:00|33666.7|33641.7|33665.2|33640.2|33673.2|33648.2|33648.2|33623.2|0
1686189600000|2023-06-08 02:00:00|33666.7|33641.7|33657.7|33632.7|33671.2|33646.2|33656.7|33631.7|0
1686193200000|2023-06-08 03:00:00|33657.2|33632.2|33634.2|33609.2|33668.7|33643.7|33625.7|33600.7|0
1686196800000|2023-06-08 04:00:00|33634.7|33609.7|33620.2|33595.2|33636.2|33611.2|33605.2|33580.2|0
1686200400000|2023-06-08 05:00:00|33621.2|33596.2|33663.2|33638.2|33667.2|33642.2|33612.2|33587.2|0
1686204000000|2023-06-08 06:00:00|33660.7|33635.7|33652.2|33627.2|33668.2|33643.2|33629.2|33604.2|0
1686207600000|2023-06-08 07:00:00|33655.7|33630.7|33681.2|33656.2|33696.2|33671.2|33641.2|33616.2|0
1686211200000|2023-06-08 08:00:00|33680.2|33655.2|33692.2|33667.2|33708.7|33683.7|33670.2|33645.2|0
1686214800000|2023-06-08 09:00:00|33693.2|33668.2|33677.2|33652.2|33695.7|33670.7|33664.7|33639.7|0
1686218400000|2023-06-08 10:00:00|33677.7|33652.7|33653.2|33628.2|33684.2|33659.2|33650.7|33625.7|0
1686222000000|2023-06-08 11:00:00|33652.2|33627.2|33664.7|33639.7|33670.2|33645.2|33640.7|33615.7|0
1686225600000|2023-06-08 12:00:00|33665.2|33640.2|33640.7|33615.7|33683.2|33658.2|33634.7|33609.7|0
1686229200000|2023-06-08 13:00:00|33641.7|33616.7|33676.7|33651.7|33728.2|33703.2|33605.7|33580.7|0
1686232800000|2023-06-08 14:00:00|33674.7|33649.7|33774.6|33749.6|33776.1|33751.1|33662.7|33637.7|0
1686236400000|2023-06-08 15:00:00|33780.1|33755.1|33738.1|33713.1|33786.6|33761.6|33733.6|33708.6|0
1686240000000|2023-06-08 16:00:00|33737.1|33712.1|33825.1|33800.1|33838.6|33813.6|33714.1|33689.1|0
1686243600000|2023-06-08 17:00:00|33826.1|33801.1|33813.8|33788.8|33846.8|33821.8|33793.8|33768.8|0
1686247200000|2023-06-08 18:00:00|33815.3|33790.3|33855.5|33830.5|33864.5|33839.5|33810.3|33785.3|0
1686250800000|2023-06-08 19:00:00|33858.5|33833.5|33840.6|33815.6|33887.6|33862.6|33833.5|33808.5|0
1686254400000|2023-06-08 20:00:00|33839.6|33814.6|33825.5|33800.5|33839.6|33814.6|33820.1|33795.1|0
1686258000000|2023-06-08 21:00:00|33824|33799|33825|33800|33830.3|33805.3|33813|33788|0
1686261600000|2023-06-08 22:00:00|33820.6|33795.6|33809.6|33784.6|33821.6|33796.6|33802.6|33777.6|0
1686265200000|2023-06-08 23:00:00|33808.6|33783.6|33802.6|33777.6|33816.6|33791.6|33800.1|33775.1|0
1686268800000|2023-06-09 00:00:00|33801.1|33776.1|33794.6|33769.6|33810.1|33785.1|33786.1|33761.1|0
1686272400000|2023-06-09 01:00:00|33793.6|33768.6|33800.1|33775.1|33804.1|33779.1|33791.1|33766.1|0
1686276000000|2023-06-09 02:00:00|33799.1|33774.1|33798.1|33773.1|33801.1|33776.1|33792.1|33767.1|0
1686279600000|2023-06-09 03:00:00|33797.1|33772.1|33805.6|33780.6|33808.1|33783.1|33795.6|33770.6|0
1686283200000|2023-06-09 04:00:00|33805.1|33780.1|33789.1|33764.1|33805.1|33780.1|33788.1|33763.1|0
1686286800000|2023-06-09 05:00:00|33790.1|33765.1|33800.6|33775.6|33804.6|33779.6|33787.6|33762.6|0
1686290400000|2023-06-09 06:00:00|33800.1|33775.1|33780.1|33755.1|33802.1|33777.1|33773.1|33748.1|0
1686294000000|2023-06-09 07:00:00|33781.6|33756.6|33794.1|33769.1|33795.1|33770.1|33724.1|33699.1|0
1686297600000|2023-06-09 08:00:00|33793.1|33768.1|33790.1|33765.1|33793.1|33768.1|33756.1|33731.1|0
1686301200000|2023-06-09 09:00:00|33790.6|33765.6|33776.1|33751.1|33810.6|33785.6|33767.6|33742.6|0
1686304800000|2023-06-09 10:00:00|33776.6|33751.6|33775.1|33750.1|33783.6|33758.6|33754.1|33729.1|0
1686308400000|2023-06-09 11:00:00|33775.6|33750.6|33787.6|33762.6|33799.1|33774.1|33761.6|33736.6|0
1686312000000|2023-06-09 12:00:00|33785.6|33760.6|33793.6|33768.6|33801.1|33776.1|33757.1|33732.1|0
1686315600000|2023-06-09 13:00:00|33791.1|33766.1|33886.5|33861.5|33908|33883|33777.6|33752.6|0
1686319200000|2023-06-09 14:00:00|33895|33870|33957.1|33932.1|33992.1|33967.1|33889|33864|0
1686322800000|2023-06-09 15:00:00|33959.1|33934.1|33836.3|33811.3|33973.1|33948.1|33813.1|33788.1|0
1686326400000|2023-06-09 16:00:00|33835.3|33810.3|33850.8|33825.8|33864.8|33839.8|33804.3|33779.3|0
1686330000000|2023-06-09 17:00:00|33849.1|33824.1|33910.1|33885.1|33910.1|33885.1|33833.6|33808.6|0
1686333600000|2023-06-09 18:00:00|33912.6|33887.6|33902.8|33877.8|33935.3|33910.3|33885.3|33860.3|0
1686337200000|2023-06-09 19:00:00|33903.3|33878.3|33899.6|33874.6|33929.8|33904.8|33874.3|33849.3|0
1686340800000|2023-06-09 20:00:00|33902.6|33877.6|33887.5|33862.5|33907.6|33882.6|33879.1|33854.1|0
1686380400000|2023-06-10 07:00:00|33887.3|33862.3|33886.8|33861.8|33887.8|33862.8|33883.8|33858.8|0
1686384000000|2023-06-10 08:00:00|33887|33862|33875|33850|33887|33862|33875|33850|0
1686387600000|2023-06-10 09:00:00|33875.2|33850.2|33866.1|33841.1|33876.2|33851.2|33866.1|33841.1|0
1686391200000|2023-06-10 10:00:00|33866.3|33841.3|33866.3|33841.3|33866.3|33841.3|33866.3|33841.3|0
1686398400000|2023-06-10 12:00:00|33866.4|33841.4|33857.4|33832.4|33866.4|33841.4|33851.4|33826.4|0
1686402000000|2023-06-10 13:00:00|33858.4|33833.4|33858.4|33833.4|33858.4|33833.4|33858.4|33833.4|0
1686405600000|2023-06-10 14:00:00|33859.4|33834.4|33866.5|33841.5|33866.5|33841.5|33859.4|33834.4|0
1686423600000|2023-06-10 19:00:00|33867.5|33842.5|33867.5|33842.5|33867.5|33842.5|33867.5|33842.5|0
1686488400000|2023-06-11 13:00:00|33866.5|33841.5|33866.2|33841.2|33866.5|33841.5|33866.2|33841.2|0
1686499200000|2023-06-11 16:00:00|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|0
1686506400000|2023-06-11 18:00:00|33869.4|33844.4|33869.4|33844.4|33869.4|33844.4|33869.4|33844.4|0
1686520800000|2023-06-11 22:00:00|33886.2|33861.2|33909.6|33884.6|33919.1|33894.1|33881.6|33856.6|0
1686524400000|2023-06-11 23:00:00|33909.1|33884.1|33916.1|33891.1|33934.1|33909.1|33904.6|33879.6|0
1686528000000|2023-06-12 00:00:00|33914.6|33889.6|33922.1|33897.1|33928.1|33903.1|33903.1|33878.1|0
1686531600000|2023-06-12 01:00:00|33921.1|33896.1|33908.1|33883.1|33931.1|33906.1|33905.6|33880.6|0
1686535200000|2023-06-12 02:00:00|33908.6|33883.6|33900.1|33875.1|33917.1|33892.1|33895.1|33870.1|0
1686538800000|2023-06-12 03:00:00|33901.1|33876.1|33902.1|33877.1|33909.1|33884.1|33897.1|33872.1|0
1686542400000|2023-06-12 04:00:00|33902.6|33877.6|33896.6|33871.6|33902.6|33877.6|33887.6|33862.6|0
1686546000000|2023-06-12 05:00:00|33897.1|33872.1|33913.1|33888.1|33916.1|33891.1|33896.1|33871.1|0
1686549600000|2023-06-12 06:00:00|33911.6|33886.6|33945.6|33920.6|33945.6|33920.6|33902.6|33877.6|0
1686553200000|2023-06-12 07:00:00|33943.1|33918.1|33977.6|33952.6|33989.1|33964.1|33916.1|33891.1|0
1686556800000|2023-06-12 08:00:00|33979.1|33954.1|33969.1|33944.1|33998.6|33973.6|33949.6|33924.6|0
1686560400000|2023-06-12 09:00:00|33970.1|33945.1|33929.6|33904.6|33982.1|33957.1|33923.6|33898.6|0
1686564000000|2023-06-12 10:00:00|33930.1|33905.1|33899.1|33874.1|33930.1|33905.1|33883.6|33858.6|0
1686567600000|2023-06-12 11:00:00|33899.6|33874.6|33932.1|33907.1|33944.6|33919.6|33890.1|33865.1|0
1686571200000|2023-06-12 12:00:00|33931.6|33906.6|33934.1|33909.1|33942.6|33917.6|33908.1|33883.1|0
1686574800000|2023-06-12 13:00:00|33934.6|33909.6|33975.1|33950.1|34010.1|33985.1|33917.6|33892.6|0
1686578400000|2023-06-12 14:00:00|33980.1|33955.1|33915.6|33890.6|33983.1|33958.1|33879.6|33854.6|0
1686582000000|2023-06-12 15:00:00|33916.1|33891.1|33938.5|33913.5|33946.5|33921.5|33904.1|33879.1|0
1686585600000|2023-06-12 16:00:00|33938|33913|33995.5|33970.5|34000|33975|33935|33910|0
1686589200000|2023-06-12 17:00:00|33994.5|33969.5|33980|33955|34014.5|33989.5|33963.5|33938.5|0
1686592800000|2023-06-12 18:00:00|33981|33956|34007.5|33982.5|34010.5|33985.5|33949|33924|0
1686596400000|2023-06-12 19:00:00|34012.5|33987.5|34081.7|34056.7|34093.5|34068.5|34004.5|33979.5|0
1686600000000|2023-06-12 20:00:00|34084.2|34059.2|34081.6|34056.6|34087.2|34062.2|34057.7|34032.7|0
1686603600000|2023-06-12 21:00:00|34082|34057|34075.8|34050.8|34083.3|34058.3|34071.2|34046.2|0
1686607200000|2023-06-12 22:00:00|34091.2|34066.2|34083.7|34058.7|34091.2|34066.2|34061.2|34036.2|0
1686610800000|2023-06-12 23:00:00|34083.2|34058.2|34064.7|34039.7|34088.7|34063.7|34053.7|34028.7|0
1686614400000|2023-06-13 00:00:00|34066.2|34041.2|34050.2|34025.2|34075.2|34050.2|34049.7|34024.7|0
1686618000000|2023-06-13 01:00:00|34050.7|34025.7|34073.7|34048.7|34076.2|34051.2|34047.7|34022.7|0
1686621600000|2023-06-13 02:00:00|34074.7|34049.7|34075.7|34050.7|34080.7|34055.7|34062.7|34037.7|0
1686625200000|2023-06-13 03:00:00|34075.2|34050.2|34101.2|34076.2|34105.7|34080.7|34075.2|34050.2|0
1686628800000|2023-06-13 04:00:00|34100.7|34075.7|34094.2|34069.2|34126.7|34101.7|34093.2|34068.2|0
1686632400000|2023-06-13 05:00:00|34094.7|34069.7|34114.7|34089.7|34117.2|34092.2|34093.2|34068.2|0
1686636000000|2023-06-13 06:00:00|34114.2|34089.2|34119.7|34094.7|34140.2|34115.2|34100.7|34075.7|0
1686639600000|2023-06-13 07:00:00|34118.7|34093.7|34094.2|34069.2|34123.2|34098.2|34081.2|34056.2|0
1686643200000|2023-06-13 08:00:00|34092.2|34067.2|34095.7|34070.7|34110.2|34085.2|34080.7|34055.7|0
1686646800000|2023-06-13 09:00:00|34096.2|34071.2|34075.2|34050.2|34117.2|34092.2|34074.7|34049.7|0
1686650400000|2023-06-13 10:00:00|34074.7|34049.7|34088.2|34063.2|34092.2|34067.2|34058.7|34033.7|0
1686654000000|2023-06-13 11:00:00|34087.2|34062.2|34074.2|34049.2|34088.2|34063.2|34064.7|34039.7|0
1686657600000|2023-06-13 12:00:00|34075.7|34050.7|34193.7|34168.7|34193.7|34168.7|34024.2|33999.2|0
1686661200000|2023-06-13 13:00:00|34193.2|34168.2|34228.2|34203.2|34320.2|34295.2|34118.7|34093.7|0
1686664800000|2023-06-13 14:00:00|34232.2|34207.2|34209.6|34184.6|34265.6|34240.6|34145.7|34120.7|0
1686668400000|2023-06-13 15:00:00|34214.1|34189.1|34211.2|34186.2|34292.6|34267.6|34190.1|34165.1|0
1686672000000|2023-06-13 16:00:00|34212.7|34187.7|34270.2|34245.2|34275.7|34250.7|34182.2|34157.2|0
1686675600000|2023-06-13 17:00:00|34268.2|34243.2|34255.7|34230.7|34309.7|34284.7|34237.7|34212.7|0
1686679200000|2023-06-13 18:00:00|34256.7|34231.7|34182.6|34157.6|34263.2|34238.2|34154.1|34129.1|0
1686682800000|2023-06-13 19:00:00|34183.1|34158.1|34224.4|34199.4|34231.4|34206.4|34175.6|34150.6|0
1686686400000|2023-06-13 20:00:00|34215.6|34190.6|34227.2|34202.2|34240.1|34215.1|34205.6|34180.6|0
1686690000000|2023-06-13 21:00:00|34228.3|34203.3|34226.9|34201.9|34250.7|34225.7|34224.6|34199.6|0
1686693600000|2023-06-13 22:00:00|34156.1|34131.1|34146.1|34121.1|34157.1|34132.1|34105.1|34080.1|0
1686697200000|2023-06-13 23:00:00|34146.6|34121.6|34139.1|34114.1|34149.6|34124.6|34133.1|34108.1|0
1686700800000|2023-06-14 00:00:00|34138.1|34113.1|34128.6|34103.6|34139.1|34114.1|34114.1|34089.1|0
1686704400000|2023-06-14 01:00:00|34130.6|34105.6|34137.6|34112.6|34144.1|34119.1|34128.6|34103.6|0
1686708000000|2023-06-14 02:00:00|34138.1|34113.1|34136.1|34111.1|34138.6|34113.6|34128.6|34103.6|0
1686711600000|2023-06-14 03:00:00|34135.6|34110.6|34140.1|34115.1|34142.1|34117.1|34129.1|34104.1|0
1686715200000|2023-06-14 04:00:00|34140.6|34115.6|34146.1|34121.1|34147.6|34122.6|34133.6|34108.6|0
1686718800000|2023-06-14 05:00:00|34145.6|34120.6|34159.1|34134.1|34168.1|34143.1|34141.1|34116.1|0
1686722400000|2023-06-14 06:00:00|34158.6|34133.6|34155.1|34130.1|34158.6|34133.6|34137.6|34112.6|0
1686726000000|2023-06-14 07:00:00|34156.1|34131.1|34191.1|34166.1|34205.6|34180.6|34150.6|34125.6|0
1686729600000|2023-06-14 08:00:00|34190.6|34165.6|34202.6|34177.6|34207.1|34182.1|34172.6|34147.6|0
1686733200000|2023-06-14 09:00:00|34202.1|34177.1|34160.6|34135.6|34208.6|34183.6|34157.6|34132.6|0
1686736800000|2023-06-14 10:00:00|34161.1|34136.1|34189.6|34164.6|34194.1|34169.1|34153.6|34128.6|0
1686740400000|2023-06-14 11:00:00|34188.1|34163.1|34131.1|34106.1|34193.6|34168.6|34124.1|34099.1|0
1686744000000|2023-06-14 12:00:00|34130.6|34105.6|34131.6|34106.6|34156.1|34131.1|34124.1|34099.1|0
1686747600000|2023-06-14 13:00:00|34132.1|34107.1|34098.6|34073.6|34155.1|34130.1|34022.6|33997.6|0
1686751200000|2023-06-14 14:00:00|34099.6|34074.6|34091.4|34066.4|34138.5|34113.5|34060.4|34035.4|0
1686754800000|2023-06-14 15:00:00|34093.4|34068.4|34128.8|34103.8|34163.4|34138.4|34088.9|34063.9|0
1686758400000|2023-06-14 16:00:00|34129.3|34104.3|34122.3|34097.3|34140.3|34115.3|34088.3|34063.3|0
1686762000000|2023-06-14 17:00:00|34121.3|34096.3|34057.3|34032.3|34122.8|34097.8|34041.3|34016.3|0
1686765600000|2023-06-14 18:00:00|34011.3|33986.3|33940.8|33915.8|34033.3|34008.3|33786.8|33761.8|0
1686769200000|2023-06-14 19:00:00|33943.8|33918.8|33990.8|33965.8|34071.8|34046.8|33866.8|33841.8|0
1686772800000|2023-06-14 20:00:00|33976.9|33951.9|33983.8|33958.8|34000.9|33975.9|33964.4|33939.4|0
1686776400000|2023-06-14 21:00:00|33984.2|33959.2|33970.4|33945.4|33987.4|33962.4|33960.5|33935.5|0
1686780000000|2023-06-14 22:00:00|33976.4|33951.4|33978.4|33953.4|33995.4|33970.4|33962.4|33937.4|0
1686783600000|2023-06-14 23:00:00|33977.9|33952.9|33961.4|33936.4|33982.4|33957.4|33959.4|33934.4|0
1686787200000|2023-06-15 00:00:00|33965.9|33940.9|33965.4|33940.4|33972.9|33947.9|33954.4|33929.4|0
1686790800000|2023-06-15 01:00:00|33964.4|33939.4|33928.9|33903.9|33970.9|33945.9|33914.9|33889.9|0
1686794400000|2023-06-15 02:00:00|33928.4|33903.4|33936.4|33911.4|33941.4|33916.4|33917.4|33892.4|0
1686798000000|2023-06-15 03:00:00|33935.9|33910.9|33952.4|33927.4|33954.4|33929.4|33935.9|33910.9|0
1686801600000|2023-06-15 04:00:00|33951.9|33926.9|33960.4|33935.4|33965.9|33940.9|33950.9|33925.9|0
1686805200000|2023-06-15 05:00:00|33959.9|33934.9|33965.4|33940.4|33970.9|33945.9|33948.4|33923.4|0
1686808800000|2023-06-15 06:00:00|33966.4|33941.4|33930.4|33905.4|33968.4|33943.4|33921.4|33896.4|0
1686812400000|2023-06-15 07:00:00|33929.9|33904.9|33932.9|33907.9|33932.9|33907.9|33894.4|33869.4|0
1686816000000|2023-06-15 08:00:00|33930.4|33905.4|33963.2|33938.2|33971.7|33946.7|33930.4|33905.4|0
1686819600000|2023-06-15 09:00:00|33963.7|33938.7|33944.7|33919.7|33970.2|33945.2|33933.7|33908.7|0
1686823200000|2023-06-15 10:00:00|33944.2|33919.2|33902.2|33877.2|33956.7|33931.7|33891.2|33866.2|0
1686826800000|2023-06-15 11:00:00|33903.2|33878.2|33928.7|33903.7|33932.2|33907.2|33896.2|33871.2|0
1686830400000|2023-06-15 12:00:00|33928.2|33903.2|33946.5|33921.5|33955.5|33930.5|33868.2|33843.2|0
1686834000000|2023-06-15 13:00:00|33946|33921|34174.9|34149.9|34176.9|34151.9|33939.5|33914.5|0
1686837600000|2023-06-15 14:00:00|34180.9|34155.9|34258.4|34233.4|34258.4|34233.4|34160.9|34135.9|0
1686841200000|2023-06-15 15:00:00|34259.9|34234.9|34344.3|34319.3|34379.8|34354.8|34251.4|34226.4|0
1686844800000|2023-06-15 16:00:00|34343.8|34318.8|34379.8|34354.8|34405.8|34380.8|34312.3|34287.3|0
1686848400000|2023-06-15 17:00:00|34379|34354|34398.5|34373.5|34410|34385|34323|34298|0
1686852000000|2023-06-15 18:00:00|34400|34375|34489.3|34464.3|34505.8|34480.8|34352.5|34327.5|0
1686855600000|2023-06-15 19:00:00|34491.8|34466.8|34432.7|34407.7|34504.3|34479.3|34396.7|34371.7|0
1686859200000|2023-06-15 20:00:00|34429.7|34404.7|34396.5|34371.5|34433.7|34408.7|34387.2|34362.2|0
1686862800000|2023-06-15 21:00:00|34396.8|34371.8|34408|34383|34428.1|34403.1|34396.2|34371.2|0
1686866400000|2023-06-15 22:00:00|34404.2|34379.2|34380.2|34355.2|34408.2|34383.2|34379.7|34354.7|0
1686870000000|2023-06-15 23:00:00|34382.2|34357.2|34383.2|34358.2|34398.7|34373.7|34379.2|34354.2|0
1686873600000|2023-06-16 00:00:00|34381.2|34356.2|34383.7|34358.7|34390.2|34365.2|34373.7|34348.7|0
1686877200000|2023-06-16 01:00:00|34384.2|34359.2|34372.7|34347.7|34389.7|34364.7|34371.2|34346.2|0
1686880800000|2023-06-16 02:00:00|34373.2|34348.2|34376.2|34351.2|34383.2|34358.2|34369.7|34344.7|0
1686884400000|2023-06-16 03:00:00|34377.2|34352.2|34397.2|34372.2|34398.7|34373.7|34368.7|34343.7|0
1686888000000|2023-06-16 04:00:00|34397.7|34372.7|34399.7|34374.7|34412.7|34387.7|34393.2|34368.2|0
1686891600000|2023-06-16 05:00:00|34398.7|34373.7|34410.7|34385.7|34421.7|34396.7|34392.2|34367.2|0
1686895200000|2023-06-16 06:00:00|34410.2|34385.2|34420.2|34395.2|34441.2|34416.2|34397.2|34372.2|0
1686898800000|2023-06-16 07:00:00|34419.7|34394.7|34416.2|34391.2|34427.2|34402.2|34384.2|34359.2|0
1686902400000|2023-06-16 08:00:00|34413.2|34388.2|34453.2|34428.2|34457.2|34432.2|34394.2|34369.2|0
1686906000000|2023-06-16 09:00:00|34453.7|34428.7|34435.7|34410.7|34465.2|34440.2|34430.7|34405.7|0
1686909600000|2023-06-16 10:00:00|34436.7|34411.7|34405.7|34380.7|34443.2|34418.2|34394.2|34369.2|0
1686913200000|2023-06-16 11:00:00|34406.2|34381.2|34422.2|34397.2|34439.2|34414.2|34399.2|34374.2|0
1686916800000|2023-06-16 12:00:00|34421.7|34396.7|34478.7|34453.7|34485.7|34460.7|34407.7|34382.7|0
1686920400000|2023-06-16 13:00:00|34477.7|34452.7|34451.2|34426.2|34586.7|34561.7|34420.2|34395.2|0
1686924000000|2023-06-16 14:00:00|34469.7|34444.7|34463.5|34438.5|34540.5|34515.5|34431|34406|0
1686927600000|2023-06-16 15:00:00|34466.5|34441.5|34424.7|34399.7|34473.5|34448.5|34379.7|34354.7|0
1686931200000|2023-06-16 16:00:00|34427.7|34402.7|34495.7|34470.7|34505.2|34480.2|34410.2|34385.2|0
1686934800000|2023-06-16 17:00:00|34495.2|34470.2|34439.7|34414.7|34502.2|34477.2|34421.2|34396.2|0
1686938400000|2023-06-16 18:00:00|34439.2|34414.2|34379.1|34354.1|34447.7|34422.7|34374.6|34349.6|0
1686942000000|2023-06-16 19:00:00|34381.6|34356.6|34319.3|34294.3|34393.1|34368.1|34296.8|34271.8|0
1686945600000|2023-06-16 20:00:00|34328.8|34303.8|34324.6|34299.6|34357.8|34332.8|34306.3|34281.3|0
1686981600000|2023-06-17 06:00:00|34322.6|34297.6|34322.6|34297.6|34322.6|34297.6|34322.6|34297.6|0
1686985200000|2023-06-17 07:00:00|34312.5|34287.5|34300.4|34275.4|34312.5|34287.5|34300.4|34275.4|0
1687021200000|2023-06-17 17:00:00|34300.6|34275.6|34300.6|34275.6|34300.6|34275.6|34300.6|34275.6|0
1687024800000|2023-06-17 18:00:00|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|0
1687028400000|2023-06-17 19:00:00|34298.4|34273.4|34300.9|34280.9|34300.9|34280.9|34295.9|34273.4|0
1687032000000|2023-06-17 20:00:00|34304.9|34284.9|34304.9|34284.9|34304.9|34284.9|34304.9|34284.9|0
1687050000000|2023-06-18 01:00:00|34304.3|34284.3|34304.3|34284.3|34304.3|34284.3|34304.3|34284.3|0
1687064400000|2023-06-18 05:00:00|34305.6|34285.6|34305.6|34285.6|34305.6|34285.6|34305.6|34285.6|0
1687071600000|2023-06-18 07:00:00|34305.7|34285.7|34305.9|34285.9|34305.9|34285.9|34305.7|34285.7|0
1687082400000|2023-06-18 10:00:00|34304.9|34286.9|34304.9|34286.9|34304.9|34286.9|34304.9|34286.9|0
1687089600000|2023-06-18 12:00:00|34299.9|34281.9|34297.8|34279.8|34299.9|34281.9|34297.8|34279.8|0
1687093200000|2023-06-18 13:00:00|34296.6|34278.6|34296.5|34278.5|34296.6|34278.6|34296.5|34278.5|0
1687100400000|2023-06-18 15:00:00|34296.1|34278.1|34296.1|34278.1|34296.1|34278.1|34296.1|34278.1|0
1687104000000|2023-06-18 16:00:00|34303.6|34285.6|34303.6|34285.6|34303.6|34285.6|34303.6|34285.6|0
1687107600000|2023-06-18 17:00:00|34306.8|34288.8|34306.8|34288.8|34306.8|34288.8|34306.8|34288.8|0
1687118400000|2023-06-18 20:00:00|34306.7|34288.7|34305.2|34287.2|34306.7|34288.7|34305.2|34287.2|0
1687122000000|2023-06-18 21:00:00|34304.6|34286.6|34310.5|34292.5|34310.5|34292.5|34304.6|34286.6|0
1687125600000|2023-06-18 22:00:00|34318.2|34300.2|34317.8|34299.8|34333.8|34315.8|34308.8|34290.8|0
1687129200000|2023-06-18 23:00:00|34318.8|34300.8|34297.3|34279.3|34321.8|34303.8|34287.8|34269.8|0
1687132800000|2023-06-19 00:00:00|34296.8|34278.8|34267.8|34249.8|34296.8|34278.8|34255.3|34237.3|0
1687136400000|2023-06-19 01:00:00|34268.8|34250.8|34260.8|34242.8|34275.8|34257.8|34245.3|34227.3|0
1687140000000|2023-06-19 02:00:00|34261.3|34243.3|34277.3|34259.3|34282.3|34264.3|34258.8|34240.8|0
1687143600000|2023-06-19 03:00:00|34277.8|34259.8|34247.8|34229.8|34279.8|34261.8|34237.8|34219.8|0
1687147200000|2023-06-19 04:00:00|34246.8|34228.8|34234.8|34216.8|34248.8|34230.8|34231.3|34213.3|0
1687150800000|2023-06-19 05:00:00|34234.3|34216.3|34269.8|34251.8|34271.3|34253.3|34231.8|34213.8|0
1687154400000|2023-06-19 06:00:00|34269.3|34251.3|34277.3|34259.3|34288.3|34270.3|34261.8|34243.8|0
1687158000000|2023-06-19 07:00:00|34279.3|34261.3|34297.8|34279.8|34319.8|34301.8|34269.3|34251.3|0
1687161600000|2023-06-19 08:00:00|34297.3|34279.3|34275.3|34257.3|34317.3|34299.3|34269.8|34251.8|0
1687165200000|2023-06-19 09:00:00|34274.8|34256.8|34293.8|34275.8|34300.8|34282.8|34264.8|34246.8|0
1687168800000|2023-06-19 10:00:00|34294.3|34276.3|34275.3|34257.3|34299.3|34281.3|34268.8|34250.8|0
1687172400000|2023-06-19 11:00:00|34276.8|34258.8|34280.8|34262.8|34292.3|34274.3|34270.3|34252.3|0
1687176000000|2023-06-19 12:00:00|34279.3|34261.3|34277.8|34259.8|34284.3|34266.3|34254.3|34236.3|0
1687179600000|2023-06-19 13:00:00|34277.3|34259.3|34194.3|34176.3|34278.3|34260.3|34193.8|34175.8|0
1687183200000|2023-06-19 14:00:00|34195.8|34177.8|34183.8|34165.8|34211.3|34193.3|34180.3|34162.3|0
1687186800000|2023-06-19 15:00:00|34181.8|34163.8|34217.8|34199.8|34225.3|34207.3|34179.8|34161.8|0
1687190400000|2023-06-19 16:00:00|34218.3|34200.3|34234.8|34216.8|34252.8|34234.8|34207.8|34189.8|0
1687194000000|2023-06-19 17:00:00|34237.6|34219.6|34245.2|34227.2|34245.2|34227.2|34233.6|34215.6|0
1687197600000|2023-06-19 18:00:00|34245.7|34227.7|34230.7|34212.7|34262.8|34244.8|34230.7|34212.7|0
1687201200000|2023-06-19 19:00:00|34230.6|34212.6|34216.6|34198.6|34230.9|34212.9|34206.3|34188.3|0
1687204800000|2023-06-19 20:00:00|34216.7|34198.7|34220.8|34202.8|34226.8|34208.8|34210.1|34192.1|0
1687208400000|2023-06-19 21:00:00|34220.7|34202.7|34217.5|34199.5|34220.7|34202.7|34216.6|34198.6|0
1687212000000|2023-06-19 22:00:00|34247.8|34229.8|34217.8|34199.8|34256.3|34238.3|34213.8|34195.8|0
1687215600000|2023-06-19 23:00:00|34217.3|34199.3|34213.3|34195.3|34226.8|34208.8|34208.3|34190.3|0
1687219200000|2023-06-20 00:00:00|34211.3|34193.3|34205.8|34187.8|34225.8|34207.8|34197.3|34179.3|0
1687222800000|2023-06-20 01:00:00|34206.3|34188.3|34183.8|34165.8|34213.3|34195.3|34179.3|34161.3|0
1687226400000|2023-06-20 02:00:00|34183.3|34165.3|34179.3|34161.3|34189.3|34171.3|34173.8|34155.8|0
1687230000000|2023-06-20 03:00:00|34179.8|34161.8|34187.3|34169.3|34194.3|34176.3|34174.3|34156.3|0
1687233600000|2023-06-20 04:00:00|34186.8|34168.8|34176.8|34158.8|34189.8|34171.8|34175.8|34157.8|0
1687237200000|2023-06-20 05:00:00|34176.3|34158.3|34175.3|34157.3|34184.3|34166.3|34151.8|34133.8|0
1687240800000|2023-06-20 06:00:00|34174.8|34156.8|34173.8|34155.8|34200.3|34182.3|34160.8|34142.8|0
1687244400000|2023-06-20 07:00:00|34175.8|34157.8|34223.8|34205.8|34228.8|34210.8|34130.8|34112.8|0
1687248000000|2023-06-20 08:00:00|34222.8|34204.8|34168.8|34150.8|34237.8|34219.8|34158.8|34140.8|0
1687251600000|2023-06-20 09:00:00|34168.3|34150.3|34178.8|34160.8|34196.3|34178.3|34165.3|34147.3|0
1687255200000|2023-06-20 10:00:00|34179.3|34161.3|34197.3|34179.3|34201.3|34183.3|34171.8|34153.8|0
1687258800000|2023-06-20 11:00:00|34199.3|34181.3|34198.8|34180.8|34207.8|34189.8|34184.3|34166.3|0
1687262400000|2023-06-20 12:00:00|34198.3|34180.3|34207.3|34189.3|34214.3|34196.3|34186.3|34168.3|0
1687266000000|2023-06-20 13:00:00|34209.3|34191.3|34185.5|34167.5|34308.5|34290.5|34143.5|34125.5|0
1687269600000|2023-06-20 14:00:00|34184.5|34166.5|33996.4|33978.4|34184.5|34166.5|33919.9|33901.9|0
1687273200000|2023-06-20 15:00:00|34000.4|33982.4|33993.4|33975.4|34044.4|34026.4|33975.9|33957.9|0
1687276800000|2023-06-20 16:00:00|33993.9|33975.9|34135.4|34117.4|34135.9|34117.9|33981.4|33963.4|0
1687280400000|2023-06-20 17:00:00|34134.1|34116.1|34104.1|34086.1|34160.1|34142.1|34093.1|34075.1|0
1687284000000|2023-06-20 18:00:00|34104.6|34086.6|34111.5|34093.5|34145|34127|34093|34075|0
1687287600000|2023-06-20 19:00:00|34112|34094|34070.3|34052.3|34126.8|34108.8|34059.5|34041.5|0
1687291200000|2023-06-20 20:00:00|34072.3|34054.3|34041.5|34023.5|34075.3|34057.3|34023.8|34005.8|0
1687294800000|2023-06-20 21:00:00|34041.4|34023.4|34043.1|34025.1|34046.6|34028.6|34039.5|34021.5|0
1687298400000|2023-06-20 22:00:00|34035.8|34017.8|34052.8|34034.8|34067.8|34049.8|34035.8|34017.8|0
1687302000000|2023-06-20 23:00:00|34051.8|34033.8|34076.3|34058.3|34082.3|34064.3|34051.8|34033.8|0
1687305600000|2023-06-21 00:00:00|34076.8|34058.8|34079.8|34061.8|34092.3|34074.3|34068.8|34050.8|0
1687309200000|2023-06-21 01:00:00|34080.8|34062.8|34081.3|34063.3|34084.3|34066.3|34070.3|34052.3|0
1687312800000|2023-06-21 02:00:00|34080.8|34062.8|34067.8|34049.8|34083.8|34065.8|34059.8|34041.8|0
1687316400000|2023-06-21 03:00:00|34068.3|34050.3|34067.3|34049.3|34072.8|34054.8|34054.8|34036.8|0
1687320000000|2023-06-21 04:00:00|34066.3|34048.3|34079.8|34061.8|34080.3|34062.3|34063.3|34045.3|0
1687323600000|2023-06-21 05:00:00|34080.3|34062.3|34060.8|34042.8|34080.8|34062.8|34049.8|34031.8|0
1687327200000|2023-06-21 06:00:00|34060.3|34042.3|34022.8|34004.8|34062.8|34044.8|34020.3|34002.3|0
1687330800000|2023-06-21 07:00:00|34023.3|34005.3|34054.3|34036.3|34067.8|34049.8|33997.8|33979.8|0
1687334400000|2023-06-21 08:00:00|34057.8|34039.8|34057.8|34039.8|34077.3|34059.3|34047.3|34029.3|0
1687338000000|2023-06-21 09:00:00|34058.3|34040.3|34065.8|34047.8|34079.3|34061.3|34045.8|34027.8|0
1687341600000|2023-06-21 10:00:00|34066.3|34048.3|34062.3|34044.3|34089.8|34071.8|34057.8|34039.8|0
1687345200000|2023-06-21 11:00:00|34061.8|34043.8|34051.3|34033.3|34063.3|34045.3|34039.3|34021.3|0
1687348800000|2023-06-21 12:00:00|34050.8|34032.8|33970.8|33952.8|34050.8|34032.8|33970.8|33952.8|0
1687352400000|2023-06-21 13:00:00|33972.8|33954.8|33940.9|33922.9|33993.8|33975.8|33881.8|33863.8|0
1687356000000|2023-06-21 14:00:00|33942.9|33924.9|34041.8|34023.8|34044.8|34026.8|33884.4|33866.4|0
1687359600000|2023-06-21 15:00:00|34046.8|34028.8|34051|34033|34094|34076|33996.3|33978.3|0
1687363200000|2023-06-21 16:00:00|34049|34031|34035|34017|34107|34089|34029.5|34011.5|0
1687366800000|2023-06-21 17:00:00|34033.8|34015.8|34048.3|34030.3|34051.3|34033.3|34004.8|33986.8|0
1687370400000|2023-06-21 18:00:00|34050.3|34032.3|34072|34054|34109.5|34091.5|34039.3|34021.3|0
1687374000000|2023-06-21 19:00:00|34071|34053|33958.2|33940.2|34071|34053|33945.7|33927.7|0
1687377600000|2023-06-21 20:00:00|33962.2|33944.2|33973.1|33955.1|33985.7|33967.7|33957.2|33939.2|0
1687381200000|2023-06-21 21:00:00|33972.5|33954.5|33974.6|33956.6|33978.1|33960.1|33967.4|33949.4|0
1687384800000|2023-06-21 22:00:00|33975.2|33957.2|33976.2|33958.2|33992.2|33974.2|33969.2|33951.2|0
1687388400000|2023-06-21 23:00:00|33975.7|33957.7|33977.7|33959.7|33987.7|33969.7|33971.7|33953.7|0
1687392000000|2023-06-22 00:00:00|33977.2|33959.2|33981.7|33963.7|33992.2|33974.2|33976.7|33958.7|0
1687395600000|2023-06-22 01:00:00|33982.7|33964.7|33947.2|33929.2|33983.7|33965.7|33945.7|33927.7|0
1687399200000|2023-06-22 02:00:00|33946.7|33928.7|33940.7|33922.7|33947.2|33929.2|33923.7|33905.7|0
1687402800000|2023-06-22 03:00:00|33941.2|33923.2|33952.7|33934.7|33955.2|33937.2|33929.2|33911.2|0
1687406400000|2023-06-22 04:00:00|33952.2|33934.2|33930.7|33912.7|33954.7|33936.7|33926.7|33908.7|0
1687410000000|2023-06-22 05:00:00|33928.7|33910.7|33917.7|33899.7|33930.2|33912.2|33911.2|33893.2|0
1687413600000|2023-06-22 06:00:00|33918.7|33900.7|33886.7|33868.7|33924.2|33906.2|33875.7|33857.7|0
1687417200000|2023-06-22 07:00:00|33887.7|33869.7|33859.7|33841.7|33890.7|33872.7|33832.7|33814.7|0
1687420800000|2023-06-22 08:00:00|33857.2|33839.2|33907.7|33889.7|33919.7|33901.7|33854.2|33836.2|0
1687424400000|2023-06-22 09:00:00|33907.2|33889.2|33894.2|33876.2|33918.7|33900.7|33891.2|33873.2|0
1687428000000|2023-06-22 10:00:00|33893.7|33875.7|33857.7|33839.7|33906.2|33888.2|33844.7|33826.7|0
1687431600000|2023-06-22 11:00:00|33846.7|33828.7|33867.7|33849.7|33869.7|33851.7|33832.2|33814.2|0
1687435200000|2023-06-22 12:00:00|33869.2|33851.2|33874.2|33856.2|33905.2|33887.2|33855.2|33837.2|0
1687438800000|2023-06-22 13:00:00|33870.2|33852.2|33927.7|33909.7|33955.2|33937.2|33842.5|33824.5|0
1687442400000|2023-06-22 14:00:00|33931.2|33913.2|33890|33872|34018.2|34000.2|33853|33835|0
1687446000000|2023-06-22 15:00:00|33888.5|33870.5|33936.6|33918.6|33955.1|33937.1|33868|33850|0
1687449600000|2023-06-22 16:00:00|33937.1|33919.1|33919.1|33901.1|33947.1|33929.1|33884.6|33866.6|0
1687453200000|2023-06-22 17:00:00|33919.2|33901.2|33938.7|33920.7|33942.2|33924.2|33864.2|33846.2|0
1687456800000|2023-06-22 18:00:00|33942.7|33924.7|33974.9|33956.9|33980.4|33962.4|33918.9|33900.9|0
1687460400000|2023-06-22 19:00:00|33976.9|33958.9|33953.2|33935.2|33982.9|33964.9|33884.9|33866.9|0
1687464000000|2023-06-22 20:00:00|33956.2|33938.2|33979.7|33961.7|33985.2|33967.2|33929.7|33911.7|0
1687467600000|2023-06-22 21:00:00|33980.5|33962.5|33976.6|33958.6|33988.3|33970.3|33965.6|33947.6|0
1687471200000|2023-06-22 22:00:00|33981.7|33963.7|33977.7|33959.7|33983.7|33965.7|33967.7|33949.7|0
1687474800000|2023-06-22 23:00:00|33979.7|33961.7|33965.7|33947.7|33986.2|33968.2|33965.7|33947.7|0
1687478400000|2023-06-23 00:00:00|33966.2|33948.2|33947.7|33929.7|33970.7|33952.7|33945.2|33927.2|0
1687482000000|2023-06-23 01:00:00|33947.2|33929.2|33883.7|33865.7|33948.2|33930.2|33869.7|33851.7|0
1687485600000|2023-06-23 02:00:00|33882.7|33864.7|33845.7|33827.7|33883.7|33865.7|33836.2|33818.2|0
1687489200000|2023-06-23 03:00:00|33845.2|33827.2|33814.7|33796.7|33851.2|33833.2|33812.2|33794.2|0
1687492800000|2023-06-23 04:00:00|33816.7|33798.7|33812.7|33794.7|33824.7|33806.7|33786.7|33768.7|0
1687496400000|2023-06-23 05:00:00|33813.2|33795.2|33826.7|33808.7|33832.2|33814.2|33802.7|33784.7|0
1687500000000|2023-06-23 06:00:00|33826.2|33808.2|33832.7|33814.7|33843.2|33825.2|33806.2|33788.2|0
1687503600000|2023-06-23 07:00:00|33834.2|33816.2|33807.7|33789.7|33881.7|33863.7|33764.7|33746.7|0
1687507200000|2023-06-23 08:00:00|33808.7|33790.7|33848.7|33830.7|33878.7|33860.7|33808.7|33790.7|0
1687510800000|2023-06-23 09:00:00|33846.7|33828.7|33862.7|33844.7|33867.7|33849.7|33832.7|33814.7|0
1687514400000|2023-06-23 10:00:00|33860.7|33842.7|33835.2|33817.2|33865.7|33847.7|33829.7|33811.7|0
1687518000000|2023-06-23 11:00:00|33831.7|33813.7|33847.7|33829.7|33868.7|33850.7|33831.7|33813.7|0
1687521600000|2023-06-23 12:00:00|33850.7|33832.7|33748.7|33730.7|33851.7|33833.7|33744.7|33726.7|0
1687525200000|2023-06-23 13:00:00|33747.7|33729.7|33782.1|33764.1|33800.1|33782.1|33634.2|33616.2|0
1687528800000|2023-06-23 14:00:00|33781.1|33763.1|33760.2|33742.2|33817.2|33799.2|33746.2|33728.2|0
1687532400000|2023-06-23 15:00:00|33761.2|33743.2|33795.9|33777.9|33799.9|33781.9|33726.2|33708.2|0
1687536000000|2023-06-23 16:00:00|33797.4|33779.4|33819.9|33801.9|33833.4|33815.4|33770.9|33752.9|0
1687539600000|2023-06-23 17:00:00|33820.7|33802.7|33813.2|33795.2|33843.7|33825.7|33791.2|33773.2|0
1687543200000|2023-06-23 18:00:00|33811.2|33793.2|33702.2|33684.2|33813.2|33795.2|33690.2|33672.2|0
1687546800000|2023-06-23 19:00:00|33699.2|33681.2|33738|33720|33792.5|33774.5|33668.7|33650.7|0
1687550400000|2023-06-23 20:00:00|33736.5|33718.5|33725.9|33707.9|33745.5|33727.5|33690|33672|0
1687590000000|2023-06-24 07:00:00|33717.9|33701.9|33689.5|33673.5|33718.9|33702.9|33688.2|33672.2|0
1687593600000|2023-06-24 08:00:00|33686.5|33670.5|33642.5|33622.5|33686.5|33670.5|33637.3|33619.3|0
1687597200000|2023-06-24 09:00:00|33643.3|33623.3|33649.9|33629.9|33651.4|33631.4|33643.3|33623.3|0
1687600800000|2023-06-24 10:00:00|33652.3|33632.3|33650.6|33626.6|33652.3|33632.3|33640.9|33616.9|0
1687604400000|2023-06-24 11:00:00|33645.6|33621.6|33539.2|33513.2|33645.6|33621.6|33525.6|33497.6|0
1687608000000|2023-06-24 12:00:00|33537.3|33511.3|33555.5|33529.5|33555.5|33529.5|33526.6|33500.6|0
1687611600000|2023-06-24 13:00:00|33557.2|33531.2|33533.2|33507.2|33561.1|33535.1|33509.9|33483.9|0
1687615200000|2023-06-24 14:00:00|33532.4|33506.4|33552.5|33526.5|33558.9|33532.9|33529.3|33503.3|0
1687618800000|2023-06-24 15:00:00|33551.7|33525.7|33589.2|33563.2|33624.6|33598.6|33550.5|33524.5|0
1687622400000|2023-06-24 16:00:00|33589|33563|33548.7|33522.7|33589|33563|33535.8|33509.8|0
1687626000000|2023-06-24 17:00:00|33550.2|33524.2|33645|33619|33670.6|33644.6|33540.5|33514.5|0
1687629600000|2023-06-24 18:00:00|33635.3|33609.3|33616.4|33590.4|33644.5|33618.5|33616.4|33590.4|0
1687633200000|2023-06-24 19:00:00|33626.1|33600.1|33617|33591|33626.1|33600.1|33615.3|33589.3|0
1687636800000|2023-06-24 20:00:00|33618.9|33592.9|33627.4|33601.4|33628.8|33602.8|33617.2|33591.2|0
1687640400000|2023-06-24 21:00:00|33629.7|33603.7|33640|33614|33641.3|33615.3|33629.7|33603.7|0
1687644000000|2023-06-24 22:00:00|33644.8|33618.8|33644.4|33618.4|33644.8|33618.8|33644.4|33618.4|0
1687647600000|2023-06-24 23:00:00|33645.4|33619.4|33636.8|33610.8|33645.4|33619.4|33630.9|33604.9|0
1687651200000|2023-06-25 00:00:00|33646.2|33620.2|33647|33621|33647|33621|33646.2|33620.2|0
1687654800000|2023-06-25 01:00:00|33646|33622|33647.9|33623.9|33650.8|33626.8|33646|33622|0
1687658400000|2023-06-25 02:00:00|33638.2|33614.2|33637.5|33613.5|33638.2|33614.2|33637.4|33613.4|0
1687665600000|2023-06-25 04:00:00|33635.6|33611.6|33635.6|33611.6|33635.6|33611.6|33635.6|33611.6|0
1687669200000|2023-06-25 05:00:00|33645.6|33621.6|33696.1|33670.1|33697.9|33673.9|33645.6|33621.6|0
1687672800000|2023-06-25 06:00:00|33695|33669|33654.5|33634.5|33695|33669|33654.5|33634.5|0
1687676400000|2023-06-25 07:00:00|33650.5|33630.5|33642.9|33622.9|33650.5|33630.5|33642.9|33622.9|0
1687680000000|2023-06-25 08:00:00|33641.3|33621.3|33642.4|33622.4|33643.4|33623.4|33633.5|33613.5|0
1687683600000|2023-06-25 09:00:00|33642.1|33622.1|33642.1|33622.1|33642.1|33622.1|33642.1|33622.1|0
1687687200000|2023-06-25 10:00:00|33641.7|33621.7|33640.9|33620.9|33641.7|33621.7|33640.9|33620.9|0
1687694400000|2023-06-25 12:00:00|33641|33621|33640.4|33620.4|33641|33621|33632.3|33612.3|0
1687698000000|2023-06-25 13:00:00|33640.5|33620.5|33659.5|33639.5|33659.7|33639.7|33640.5|33620.5|0
1687701600000|2023-06-25 14:00:00|33660.5|33640.5|33648|33628|33663.3|33643.3|33647.8|33627.8|0
1687705200000|2023-06-25 15:00:00|33656.1|33636.1|33659.1|33639.1|33659.1|33639.1|33656.1|33636.1|0
1687708800000|2023-06-25 16:00:00|33660.7|33640.7|33660.3|33640.3|33663.7|33643.7|33660.3|33640.3|0
1687712400000|2023-06-25 17:00:00|33661.3|33641.3|33670.7|33648.2|33670.7|33649.2|33661.3|33641.3|0
1687716000000|2023-06-25 18:00:00|33670.5|33648|33670.5|33648|33670.5|33648|33670.5|33648|0
1687719600000|2023-06-25 19:00:00|33670.3|33647.8|33669.4|33646.9|33670.3|33647.8|33669.4|33646.9|0
1687723200000|2023-06-25 20:00:00|33667.2|33644.7|33668.9|33646.4|33668.9|33646.4|33666.8|33644.3|0
1687726800000|2023-06-25 21:00:00|33661.5|33639|33661.8|33639.3|33661.8|33639.3|33652.4|33629.9|0
1687730400000|2023-06-25 22:00:00|33725.2|33702.7|33798.3|33775.8|33803.3|33780.8|33725.2|33702.7|0
1687734000000|2023-06-25 23:00:00|33798.8|33776.3|33804.3|33781.8|33814.3|33791.8|33793.3|33770.8|0
1687737600000|2023-06-26 00:00:00|33803.3|33780.8|33801.3|33778.8|33807.8|33785.3|33775.8|33753.3|0
1687741200000|2023-06-26 01:00:00|33800.8|33778.3|33805.3|33782.8|33824.8|33802.3|33783.3|33760.8|0
1687744800000|2023-06-26 02:00:00|33805.8|33783.3|33811.3|33788.8|33816.3|33793.8|33801.3|33778.8|0
1687748400000|2023-06-26 03:00:00|33811.8|33789.3|33817.3|33794.8|33830.8|33808.3|33811.3|33788.8|0
1687752000000|2023-06-26 04:00:00|33817.8|33795.3|33804.3|33781.8|33821.8|33799.3|33798.8|33776.3|0
1687755600000|2023-06-26 05:00:00|33804.8|33782.3|33799.8|33777.3|33808.3|33785.8|33789.3|33766.8|0
1687759200000|2023-06-26 06:00:00|33799.3|33776.8|33799.3|33776.8|33802.8|33780.3|33785.8|33763.3|0
1687762800000|2023-06-26 07:00:00|33801.3|33778.8|33708.3|33685.8|33801.3|33778.8|33646.3|33623.8|0
1687766400000|2023-06-26 08:00:00|33710.3|33687.8|33681.3|33658.8|33726.8|33704.3|33662.3|33639.8|0
1687770000000|2023-06-26 09:00:00|33682.3|33659.8|33736.8|33714.3|33743.8|33721.3|33680.8|33658.3|0
1687773600000|2023-06-26 10:00:00|33735.3|33712.8|33715.3|33692.8|33740.3|33717.8|33708.8|33686.3|0
1687777200000|2023-06-26 11:00:00|33715.8|33693.3|33753.3|33730.8|33759.8|33737.3|33712.3|33689.8|0
1687780800000|2023-06-26 12:00:00|33751.8|33729.3|33720.3|33697.8|33753.3|33730.8|33720.3|33697.8|0
1687784400000|2023-06-26 13:00:00|33720.8|33698.3|33756.7|33734.2|33811.9|33789.4|33697.8|33675.3|0
1687788000000|2023-06-26 14:00:00|33753.7|33731.2|33695.8|33673.3|33771.2|33748.7|33617.8|33595.3|0
1687791600000|2023-06-26 15:00:00|33697.3|33674.8|33747.3|33724.8|33752.8|33730.3|33665.3|33642.8|0
1687795200000|2023-06-26 16:00:00|33749.3|33726.8|33777.3|33754.8|33787.3|33764.8|33713.3|33690.8|0
1687798800000|2023-06-26 17:00:00|33778.7|33756.2|33751.2|33728.7|33808.2|33785.7|33746.7|33724.2|0
1687802400000|2023-06-26 18:00:00|33749.7|33727.2|33801.1|33778.6|33812.6|33790.1|33702.1|33679.6|0
1687806000000|2023-06-26 19:00:00|33803.1|33780.6|33736|33713.5|33830.6|33808.1|33710.5|33688|0
1687809600000|2023-06-26 20:00:00|33738|33715.5|33760.6|33738.1|33764|33741.5|33738|33715.5|0
1687813200000|2023-06-26 21:00:00|33760.3|33737.8|33759.6|33737.1|33764.8|33742.3|33754.7|33732.2|0
1687816800000|2023-06-26 22:00:00|33765.4|33742.9|33774.3|33751.8|33774.3|33751.8|33758.3|33735.8|0
1687820400000|2023-06-26 23:00:00|33773.8|33751.3|33785.8|33763.3|33785.8|33763.3|33769.8|33747.3|0
1687824000000|2023-06-27 00:00:00|33786.3|33763.8|33763.8|33741.3|33788.8|33766.3|33762.8|33740.3|0
1687827600000|2023-06-27 01:00:00|33764.8|33742.3|33792.3|33769.8|33795.8|33773.3|33751.8|33729.3|0
1687831200000|2023-06-27 02:00:00|33793.3|33770.8|33787.8|33765.3|33799.3|33776.8|33782.3|33759.8|0
1687834800000|2023-06-27 03:00:00|33787.3|33764.8|33793.8|33771.3|33804.8|33782.3|33785.3|33762.8|0
1687838400000|2023-06-27 04:00:00|33793.3|33770.8|33803.3|33780.8|33807.3|33784.8|33787.8|33765.3|0
1687842000000|2023-06-27 05:00:00|33804.3|33781.8|33816.3|33793.8|33821.8|33799.3|33798.8|33776.3|0
1687845600000|2023-06-27 06:00:00|33815.3|33792.8|33812.8|33790.3|33834.8|33812.3|33810.3|33787.8|0
1687849200000|2023-06-27 07:00:00|33812.3|33789.8|33800.8|33778.3|33847.8|33825.3|33785.3|33762.8|0
1687852800000|2023-06-27 08:00:00|33799.8|33777.3|33753.8|33731.3|33806.8|33784.3|33745.3|33722.8|0
1687856400000|2023-06-27 09:00:00|33752.8|33730.3|33746.8|33724.3|33761.3|33738.8|33740.3|33717.8|0
1687860000000|2023-06-27 10:00:00|33746.3|33723.8|33758.8|33736.3|33760.8|33738.3|33725.8|33703.3|0
1687863600000|2023-06-27 11:00:00|33753.8|33731.3|33681.8|33659.3|33757.3|33734.8|33673.8|33651.3|0
1687867200000|2023-06-27 12:00:00|33681.3|33658.8|33712.3|33689.8|33735.8|33713.3|33666.3|33643.8|0
1687870800000|2023-06-27 13:00:00|33712.8|33690.3|33788|33765.5|33869.5|33847|33704.8|33682.3|0
1687874400000|2023-06-27 14:00:00|33782.5|33760|33860.7|33838.2|33870.7|33848.2|33751.5|33729|0
1687878000000|2023-06-27 15:00:00|33861.7|33839.2|33871.6|33849.1|33890.1|33867.6|33804.2|33781.7|0
1687881600000|2023-06-27 16:00:00|33872.1|33849.6|33899.1|33876.6|33914.6|33892.1|33848.1|33825.6|0
1687885200000|2023-06-27 17:00:00|33898.6|33876.1|33956.6|33934.1|33960.6|33938.1|33885.6|33863.1|0
1687888800000|2023-06-27 18:00:00|33956.1|33933.6|33953.1|33930.6|33987.6|33965.1|33945.6|33923.1|0
1687892400000|2023-06-27 19:00:00|33956.1|33933.6|33938.1|33915.6|33972.6|33950.1|33929.6|33907.1|0
1687896000000|2023-06-27 20:00:00|33939.1|33916.6|33927.1|33904.6|33945.1|33922.6|33915.1|33892.6|0
1687899600000|2023-06-27 21:00:00|33926.4|33903.9|33927.9|33905.4|33936.1|33913.6|33921.7|33899.2|0
1687903200000|2023-06-27 22:00:00|33925.6|33903.1|33930.6|33908.1|33952.6|33930.1|33925.6|33903.1|0
1687906800000|2023-06-27 23:00:00|33930.1|33907.6|33928.1|33905.6|33938.1|33915.6|33922.6|33900.1|0
1687910400000|2023-06-28 00:00:00|33928.6|33906.1|33927.8|33905.3|33943.6|33921.1|33916.8|33894.3|0
1687914000000|2023-06-28 01:00:00|33928.8|33906.3|33916.3|33893.8|33935.8|33913.3|33909.8|33887.3|0
1687917600000|2023-06-28 02:00:00|33915.8|33893.3|33931.3|33908.8|33940.3|33917.8|33909.8|33887.3|0
1687921200000|2023-06-28 03:00:00|33931.8|33909.3|33938.3|33915.8|33940.8|33918.3|33930.3|33907.8|0
1687924800000|2023-06-28 04:00:00|33937.8|33915.3|33924.8|33902.3|33939.3|33916.8|33921.3|33898.8|0
1687928400000|2023-06-28 05:00:00|33924.3|33901.8|33941.3|33918.8|33943.8|33921.3|33921.8|33899.3|0
1687932000000|2023-06-28 06:00:00|33941.8|33919.3|33936.8|33914.3|33944.8|33922.3|33927.3|33904.8|0
1687935600000|2023-06-28 07:00:00|33935.8|33913.3|33928.8|33906.3|33963.3|33940.8|33913.8|33891.3|0
1687939200000|2023-06-28 08:00:00|33929.8|33907.3|33932.3|33909.8|33972.8|33950.3|33926.3|33903.8|0
1687942800000|2023-06-28 09:00:00|33929.8|33907.3|33948.3|33925.8|33959.3|33936.8|33929.3|33906.8|0
1687946400000|2023-06-28 10:00:00|33949.3|33926.8|33958.8|33936.3|33980.8|33958.3|33947.8|33925.3|0
1687950000000|2023-06-28 11:00:00|33960.3|33937.8|33955.3|33932.8|33978.3|33955.8|33952.8|33930.3|0
1687953600000|2023-06-28 12:00:00|33954.8|33932.3|33925.8|33903.3|33955.3|33932.8|33913.3|33890.8|0
1687957200000|2023-06-28 13:00:00|33928.3|33905.8|33828.6|33806.1|33940.3|33917.8|33773.7|33751.2|0
1687960800000|2023-06-28 14:00:00|33822.6|33800.1|33775.9|33753.4|33842.4|33819.9|33771.4|33748.9|0
1687964400000|2023-06-28 15:00:00|33777.4|33754.9|33861.5|33839|33883.4|33860.9|33768.4|33745.9|0
1687968000000|2023-06-28 16:00:00|33861|33838.5|33806.3|33783.8|33917|33894.5|33768.3|33745.8|0
1687971600000|2023-06-28 17:00:00|33804|33781.5|33821|33798.5|33840|33817.5|33775.5|33753|0
1687975200000|2023-06-28 18:00:00|33822|33799.5|33814.2|33791.7|33842.7|33820.2|33802.2|33779.7|0
1687978800000|2023-06-28 19:00:00|33814.7|33792.2|33888.1|33865.6|33888.1|33865.6|33768.7|33746.2|0
1687982400000|2023-06-28 20:00:00|33889.1|33866.6|33908.9|33886.4|33922.6|33900.1|33881.1|33858.6|0
1687986000000|2023-06-28 21:00:00|33909.7|33887.2|33907|33884.5|33914.7|33892.2|33904.6|33882.1|0
1687989600000|2023-06-28 22:00:00|33918.6|33896.1|33947.5|33925|33958.5|33936|33917.1|33894.6|0
1687993200000|2023-06-28 23:00:00|33947|33924.5|33937.5|33915|33953|33930.5|33934.5|33912|0
1687996800000|2023-06-29 00:00:00|33939|33916.5|33944.5|33922|33950|33927.5|33930.5|33908|0
1688000400000|2023-06-29 01:00:00|33943.5|33921|33934.5|33912|33956.5|33934|33933|33910.5|0
1688004000000|2023-06-29 02:00:00|33935|33912.5|33908|33885.5|33937|33914.5|33907|33884.5|0
1688007600000|2023-06-29 03:00:00|33907.5|33885|33899|33876.5|33912.5|33890|33886|33863.5|0
1688011200000|2023-06-29 04:00:00|33898.5|33876|33896.5|33874|33903.5|33881|33893|33870.5|0
1688014800000|2023-06-29 05:00:00|33897|33874.5|33889|33866.5|33908.5|33886|33869.5|33847|0
1688018400000|2023-06-29 06:00:00|33888|33865.5|33871.5|33849|33888|33865.5|33867|33844.5|0
1688022000000|2023-06-29 07:00:00|33871|33848.5|33876.5|33854|33895.5|33873|33867|33844.5|0
1688025600000|2023-06-29 08:00:00|33876|33853.5|33926.5|33904|33930|33907.5|33872.5|33850|0
1688029200000|2023-06-29 09:00:00|33927|33904.5|33946|33923.5|33948.5|33926|33913|33890.5|0
1688032800000|2023-06-29 10:00:00|33947|33924.5|33971|33948.5|33980|33957.5|33938.5|33916|0
1688036400000|2023-06-29 11:00:00|33969.5|33947|33971|33948.5|33986.5|33964|33959.5|33937|0
1688040000000|2023-06-29 12:00:00|33970.5|33948|33916.5|33894|34037|34014.5|33908.5|33886|0
1688043600000|2023-06-29 13:00:00|33915.5|33893|34004.4|33981.9|34018.4|33995.9|33824.5|33802|0
1688047200000|2023-06-29 14:00:00|34006.4|33983.9|33987.9|33965.4|34090.4|34067.9|33971.4|33948.9|0
1688050800000|2023-06-29 15:00:00|33988.4|33965.9|34093.8|34071.3|34099.8|34077.3|33983.9|33961.4|0
1688054400000|2023-06-29 16:00:00|34095.3|34072.8|34121.8|34099.3|34166.3|34143.8|34071.3|34048.8|0
1688058000000|2023-06-29 17:00:00|34116.4|34093.9|34077.9|34055.4|34121.9|34099.4|34060.4|34037.9|0
1688061600000|2023-06-29 18:00:00|34076.9|34054.4|34081.4|34058.9|34094.9|34072.4|34022.4|33999.9|0
1688065200000|2023-06-29 19:00:00|34081.9|34059.4|34136.4|34113.9|34137.9|34115.4|34073.9|34051.4|0
1688068800000|2023-06-29 20:00:00|34135.9|34113.4|34106.5|34084|34140.4|34117.9|34106.4|34083.9|0
1688072400000|2023-06-29 21:00:00|34108.5|34086|34108.1|34085.6|34114.9|34092.4|34106.5|34084|0
1688076000000|2023-06-29 22:00:00|34102.4|34079.9|34112.3|34089.8|34114.8|34092.3|34098.4|34075.9|0
1688079600000|2023-06-29 23:00:00|34112.8|34090.3|34121.3|34098.8|34123.3|34100.8|34112.3|34089.8|0
1688083200000|2023-06-30 00:00:00|34122.3|34099.8|34111.3|34088.8|34127.3|34104.8|34096.3|34073.8|0
1688086800000|2023-06-30 01:00:00|34112.8|34090.3|34139.3|34116.8|34141.8|34119.3|34110.8|34088.3|0
1688090400000|2023-06-30 02:00:00|34138.3|34115.8|34135.8|34113.3|34154.8|34132.3|34133.8|34111.3|0
1688094000000|2023-06-30 03:00:00|34136.3|34113.8|34122.8|34100.3|34140.8|34118.3|34114.3|34091.8|0
1688097600000|2023-06-30 04:00:00|34123.3|34100.8|34123.3|34100.8|34126.3|34103.8|34115.3|34092.8|0
1688101200000|2023-06-30 05:00:00|34124.3|34101.8|34142.3|34119.8|34151.3|34128.8|34123.3|34100.8|0
1688104800000|2023-06-30 06:00:00|34143.3|34120.8|34110.8|34088.3|34144.8|34122.3|34110.3|34087.8|0
1688108400000|2023-06-30 07:00:00|34109.8|34087.3|34136.8|34114.3|34140.3|34117.8|34101.3|34078.8|0
1688112000000|2023-06-30 08:00:00|34140.3|34117.8|34167.8|34145.3|34173.8|34151.3|34126.8|34104.3|0
1688115600000|2023-06-30 09:00:00|34172.3|34149.8|34204.3|34181.8|34214.3|34191.8|34167.8|34145.3|0
1688119200000|2023-06-30 10:00:00|34203.3|34180.8|34242.8|34220.3|34258.3|34235.8|34203.3|34180.8|0
1688122800000|2023-06-30 11:00:00|34242.3|34219.8|34226.8|34204.3|34249.8|34227.3|34214.8|34192.3|0
1688126400000|2023-06-30 12:00:00|34227.3|34204.8|34304.8|34282.3|34314.3|34291.8|34225.3|34202.8|0
1688130000000|2023-06-30 13:00:00|34305.8|34283.3|34336.8|34314.3|34376.8|34354.3|34305.3|34282.8|0
1688133600000|2023-06-30 14:00:00|34337.3|34314.8|34348.4|34325.9|34412.8|34390.3|34299.9|34277.4|0
1688137200000|2023-06-30 15:00:00|34350.9|34328.4|34348.2|34325.7|34395.4|34372.9|34327.7|34305.2|0
1688140800000|2023-06-30 16:00:00|34350.2|34327.7|34417.7|34395.2|34424.7|34402.2|34331.7|34309.2|0
1688144400000|2023-06-30 17:00:00|34418|34395.5|34442.5|34420|34451|34428.5|34403.5|34381|0
1688148000000|2023-06-30 18:00:00|34443|34420.5|34461.9|34439.4|34470.4|34447.9|34441.5|34419|0
1688151600000|2023-06-30 19:00:00|34466.4|34443.9|34405.7|34383.2|34484.2|34461.7|34405.7|34383.2|0
1688155200000|2023-06-30 20:00:00|34408.2|34385.7|34393.6|34371.1|34417.2|34394.7|34372.7|34350.2|0
1688191200000|2023-07-01 06:00:00|34394.6|34372.1|34395.1|34372.6|34395.1|34372.6|34394.6|34372.1|0
1688194800000|2023-07-01 07:00:00|34396.6|34374.1|34399.3|34376.8|34399.3|34376.8|34396.6|34374.1|0
1688198400000|2023-07-01 08:00:00|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|0
1688202000000|2023-07-01 09:00:00|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|0
1688223600000|2023-07-01 15:00:00|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|0
1688234400000|2023-07-01 18:00:00|34400.6|34378.1|34400.6|34378.1|34400.6|34378.1|34400.6|34378.1|0
1688248800000|2023-07-01 22:00:00|34400.2|34377.7|34400.2|34377.7|34400.2|34377.7|34400.2|34377.7|0
1688277600000|2023-07-02 06:00:00|34401.2|34378.7|34401.2|34378.7|34401.2|34378.7|34401.2|34378.7|0
1688292000000|2023-07-02 10:00:00|34401.1|34378.6|34401.1|34378.6|34401.1|34378.6|34401.1|34378.6|0
1688295600000|2023-07-02 11:00:00|34402.2|34379.7|34400.4|34377.9|34402.2|34379.7|34400.4|34377.9|0
1688299200000|2023-07-02 12:00:00|34400.5|34378|34400.2|34377.7|34400.5|34378|34400.2|34377.7|0
1688302800000|2023-07-02 13:00:00|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|0
1685224800000|2023-05-27 22:00:00|33174.6|33154.6|33202.4|33182.4|33220.3|33200.3|33174.6|33154.6|0
1685228400000|2023-05-27 23:00:00|33203.3|33183.3|33202.4|33182.4|33203.3|33183.3|33202.4|33182.4|0
1685232000000|2023-05-28 00:00:00|33201.7|33181.7|33422.3|33386.3|33429.5|33393.5|33201.7|33181.7|0
1685235600000|2023-05-28 01:00:00|33421.5|33385.5|33392.5|33342.5|33423.2|33385.5|33372.9|33322.9|0
1685239200000|2023-05-28 02:00:00|33385.5|33335.5|33379.7|33329.7|33386.8|33336.8|33379.7|33329.7|0
1685242800000|2023-05-28 03:00:00|33381.4|33331.4|33376.1|33326.1|33381.4|33331.4|33376.1|33326.1|0
1685246400000|2023-05-28 04:00:00|33375.5|33325.5|33375|33325|33375.5|33325.5|33375|33325|0
1685250000000|2023-05-28 05:00:00|33376.3|33326.3|33383.8|33333.8|33384|33334|33376.3|33326.3|0
1685253600000|2023-05-28 06:00:00|33383.6|33333.6|33381.5|33346.5|33383.8|33348.8|33374.8|33333.3|0
1685257200000|2023-05-28 07:00:00|33379.4|33344.4|33356.4|33321.4|33379.4|33344.4|33339.4|33304.4|0
1685260800000|2023-05-28 08:00:00|33357.4|33322.4|33332.7|33302.7|33357.8|33322.8|33320.6|33290.6|0
1685264400000|2023-05-28 09:00:00|33344.9|33314.9|33336.9|33306.9|33368.1|33338.1|33336.9|33306.9|0
1685268000000|2023-05-28 10:00:00|33337.5|33307.5|33332.5|33302.5|33337.5|33307.5|33331|33301|0
1685271600000|2023-05-28 11:00:00|33335.5|33305.5|33326.2|33296.2|33341.7|33311.7|33326.2|33296.2|0
1685275200000|2023-05-28 12:00:00|33328.4|33298.4|33349|33319|33350.9|33320.9|33328|33298|0
1685278800000|2023-05-28 13:00:00|33351.7|33321.7|33347.7|33317.7|33351.7|33321.7|33347.7|33317.7|0
1685282400000|2023-05-28 14:00:00|33345.7|33315.7|33343.6|33313.6|33345.7|33315.7|33343.6|33313.6|0
1685286000000|2023-05-28 15:00:00|33337.6|33307.6|33338.8|33308.8|33338.8|33308.8|33337.6|33307.6|0
1685289600000|2023-05-28 16:00:00|33345.4|33315.4|33356.8|33326.8|33356.8|33326.8|33345.4|33315.4|0
1685293200000|2023-05-28 17:00:00|33356.6|33326.6|33345.9|33315.9|33358.4|33328.4|33345.9|33315.9|0
1685296800000|2023-05-28 18:00:00|33345.4|33315.4|33328.2|33298.2|33346.4|33316.4|33325.5|33295.5|0
1685300400000|2023-05-28 19:00:00|33329.4|33299.4|33328.1|33298.1|33329.4|33299.4|33328.1|33298.1|0
1685304000000|2023-05-28 20:00:00|33328.5|33298.5|33255.3|33225.3|33328.5|33298.5|33253.2|33223.2|0
1685307600000|2023-05-28 21:00:00|33272|33242|33291.4|33261.4|33291.4|33261.4|33246.4|33216.4|0
1685311200000|2023-05-28 22:00:00|33129.5|33099.5|33216.7|33186.7|33270.2|33240.2|33129.5|33099.5|0
1685314800000|2023-05-28 23:00:00|33218.7|33188.7|33216.7|33186.7|33233.2|33203.2|33208.7|33178.7|0
1685318400000|2023-05-29 00:00:00|33215.7|33185.7|33178.2|33148.2|33230.2|33200.2|33169.7|33139.7|0
1685322000000|2023-05-29 01:00:00|33177.7|33147.7|33164.7|33134.7|33180.2|33150.2|33154.7|33124.7|0
1685325600000|2023-05-29 02:00:00|33164.2|33134.2|33164.7|33134.7|33176.7|33146.7|33161.2|33131.2|0
1685329200000|2023-05-29 03:00:00|33165.2|33135.2|33139.7|33109.7|33171.7|33141.7|33138.7|33108.7|0
1685332800000|2023-05-29 04:00:00|33139.2|33109.2|33161.7|33131.7|33161.7|33131.7|33135.7|33105.7|0
1685336400000|2023-05-29 05:00:00|33161.2|33131.2|33168.7|33138.7|33170.7|33140.7|33150.2|33120.2|0
1685340000000|2023-05-29 06:00:00|33166.7|33136.7|33214.7|33184.7|33221.7|33191.7|33158.2|33128.2|0
1685343600000|2023-05-29 07:00:00|33213.7|33183.7|33186.7|33156.7|33241.2|33211.2|33180.2|33150.2|0
1685347200000|2023-05-29 08:00:00|33185.7|33155.7|33194.2|33164.2|33213.2|33183.2|33184.7|33154.7|0
1685350800000|2023-05-29 09:00:00|33194.7|33164.7|33161.2|33131.2|33205.7|33175.7|33152.2|33122.2|0
1685354400000|2023-05-29 10:00:00|33160.7|33130.7|33146.7|33116.7|33165.7|33135.7|33141.7|33111.7|0
1685358000000|2023-05-29 11:00:00|33146.2|33116.2|33179.7|33149.7|33190.2|33160.2|33137.7|33107.7|0
1685361600000|2023-05-29 12:00:00|33179.2|33149.2|33157.2|33127.2|33189.7|33159.7|33134.7|33104.7|0
1685365200000|2023-05-29 13:00:00|33157.7|33127.7|33144.7|33114.7|33175.2|33145.2|33134.7|33104.7|0
1685368800000|2023-05-29 14:00:00|33144.2|33114.2|33183.2|33153.2|33200.2|33170.2|33142.2|33112.2|0
1685372400000|2023-05-29 15:00:00|33186.7|33156.7|33210.7|33180.7|33225.7|33195.7|33177.2|33147.2|0
1685376000000|2023-05-29 16:00:00|33212.2|33182.2|33148.7|33118.7|33219.7|33189.7|33135.7|33105.7|0
1685379600000|2023-05-29 17:00:00|33143.2|33113.2|33173.1|33143.1|33173.4|33143.4|33142.9|33112.9|0
1685383200000|2023-05-29 18:00:00|33180.1|33150.1|33179.9|33149.9|33181.5|33151.5|33179.9|33149.9|0
1685386800000|2023-05-29 19:00:00|33180|33150|33180.2|33150.2|33180.7|33150.7|33172.9|33142.9|0
1685390400000|2023-05-29 20:00:00|33176.7|33146.7|33176.1|33146.1|33176.8|33146.8|33175.7|33145.7|0
1685394000000|2023-05-29 21:00:00|33176.2|33146.2|33175.8|33145.8|33176.2|33146.2|33175.8|33145.8|0
1685397600000|2023-05-29 22:00:00|33162.7|33132.7|33172.7|33142.7|33201.7|33171.7|33155.2|33125.2|0
1685401200000|2023-05-29 23:00:00|33172.2|33142.2|33139.7|33109.7|33178.2|33148.2|33133.7|33103.7|0
1685404800000|2023-05-30 00:00:00|33135.7|33105.7|33147.2|33117.2|33166.7|33136.7|33133.7|33103.7|0
1685408400000|2023-05-30 01:00:00|33148.7|33118.7|33153.7|33123.7|33165.2|33135.2|33143.2|33113.2|0
1685412000000|2023-05-30 02:00:00|33155.2|33125.2|33138.7|33108.7|33157.7|33127.7|33138.7|33108.7|0
1685415600000|2023-05-30 03:00:00|33139.7|33109.7|33132.7|33102.7|33145.7|33115.7|33116.7|33086.7|0
1685419200000|2023-05-30 04:00:00|33133.2|33103.2|33143.2|33113.2|33143.2|33113.2|33130.2|33100.2|0
1685422800000|2023-05-30 05:00:00|33142.7|33112.7|33144.2|33114.2|33152.7|33122.7|33132.2|33102.2|0
1685426400000|2023-05-30 06:00:00|33143.7|33113.7|33159.7|33129.7|33168.7|33138.7|33143.7|33113.7|0
1685430000000|2023-05-30 07:00:00|33163.7|33133.7|33156.7|33126.7|33164.7|33134.7|33112.7|33082.7|0
1685433600000|2023-05-30 08:00:00|33158.7|33128.7|33169.7|33139.7|33183.2|33153.2|33142.2|33112.2|0
1685437200000|2023-05-30 09:00:00|33170.2|33140.2|33176.7|33146.7|33203.2|33173.2|33166.2|33136.2|0
1685440800000|2023-05-30 10:00:00|33175.7|33145.7|33151.7|33121.7|33194.2|33164.2|33147.7|33117.7|0
1685444400000|2023-05-30 11:00:00|33151.2|33121.2|33085.2|33055.2|33152.7|33122.7|33063.7|33033.7|0
1685448000000|2023-05-30 12:00:00|33084.7|33054.7|33100.7|33070.7|33111.2|33081.2|33077.7|33047.7|0
1685451600000|2023-05-30 13:00:00|33102.2|33072.2|33079.2|33049.2|33137.2|33107.2|32987.2|32957.2|0
1685455200000|2023-05-30 14:00:00|33081.7|33051.7|32977.2|32947.2|33099.7|33069.7|32954.2|32924.2|0
1685458800000|2023-05-30 15:00:00|32974.7|32944.7|32986.5|32956.5|32996.7|32966.7|32904|32874|0
1685462400000|2023-05-30 16:00:00|32987.5|32957.5|32988|32958|33005.5|32975.5|32929.5|32899.5|0
1685466000000|2023-05-30 17:00:00|32987.2|32957.2|32947.7|32917.7|32997.2|32967.2|32920.7|32890.7|0
1685469600000|2023-05-30 18:00:00|32946.2|32916.2|33010.2|32980.2|33064.2|33034.2|32933.7|32903.7|0
1685473200000|2023-05-30 19:00:00|33008.2|32978.2|33061.1|33031.1|33082.1|33052.1|32989.7|32959.7|0
1685476800000|2023-05-30 20:00:00|33031.4|33001.4|33009.5|32979.5|33044.9|33014.9|33009.5|32979.5|0
1685480400000|2023-05-30 21:00:00|33012.8|32982.8|33004.2|32974.2|33021.9|32991.9|32995.3|32965.3|0
1685484000000|2023-05-30 22:00:00|33013.4|32983.4|33001.4|32971.4|33018.9|32988.9|32997.9|32967.9|0
1685487600000|2023-05-30 23:00:00|33000.4|32970.4|33017.4|32987.4|33023.4|32993.4|33000.4|32970.4|0
1685491200000|2023-05-31 00:00:00|33016.9|32986.9|33012.4|32982.4|33023.4|32993.4|33005.9|32975.9|0
1685494800000|2023-05-31 01:00:00|33012.9|32982.9|32983.4|32953.4|33016.9|32986.9|32981.9|32951.9|0
1685498400000|2023-05-31 02:00:00|32983.9|32953.9|32960.4|32930.4|32986.4|32956.4|32951.9|32921.9|0
1685502000000|2023-05-31 03:00:00|32959.9|32929.9|32937.4|32907.4|32961.4|32931.4|32926.9|32896.9|0
1685505600000|2023-05-31 04:00:00|32936.9|32906.9|32937.4|32907.4|32946.9|32916.9|32931.4|32901.4|0
1685509200000|2023-05-31 05:00:00|32934.4|32904.4|32929.9|32899.9|32935.4|32905.4|32912.9|32882.9|0
1685512800000|2023-05-31 06:00:00|32932.9|32902.9|32893.4|32863.4|32932.9|32902.9|32861.4|32831.4|0
1685516400000|2023-05-31 07:00:00|32888.4|32858.4|32955.4|32925.4|32966.4|32936.4|32865.9|32835.9|0
1685520000000|2023-05-31 08:00:00|32957.4|32927.4|32980.9|32950.9|32995.9|32965.9|32931.4|32901.4|0
1685523600000|2023-05-31 09:00:00|32979.9|32949.9|32971.9|32941.9|33017.4|32987.4|32968.9|32938.9|0
1685527200000|2023-05-31 10:00:00|32972.4|32942.4|32988.9|32958.9|32999.4|32969.4|32953.4|32923.4|0
1685530800000|2023-05-31 11:00:00|32987.9|32957.9|32942.9|32912.9|32995.9|32965.9|32940.9|32910.9|0
1685534400000|2023-05-31 12:00:00|32943.4|32913.4|32927.4|32897.4|32949.4|32919.4|32915.4|32885.4|0
1685538000000|2023-05-31 13:00:00|32927.9|32897.9|32838.4|32808.4|32959.9|32929.9|32829.9|32799.9|0
1685541600000|2023-05-31 14:00:00|32821.4|32791.4|32782.9|32752.9|32842.4|32812.4|32745.4|32715.4|0
1685545200000|2023-05-31 15:00:00|32784.4|32754.4|32795.1|32765.1|32836.1|32806.1|32772.4|32742.4|0
1685548800000|2023-05-31 16:00:00|32795.6|32765.6|32847.1|32817.1|32871.6|32841.6|32787.6|32757.6|0
1685552400000|2023-05-31 17:00:00|32845.7|32815.7|32916.7|32886.7|32933.2|32903.2|32833.2|32803.2|0
1685556000000|2023-05-31 18:00:00|32916.2|32886.2|32931.7|32901.7|32958.2|32928.2|32887.2|32857.2|0
1685559600000|2023-05-31 19:00:00|32934.7|32904.7|32944.7|32914.7|33000.7|32970.7|32910.2|32880.2|0
1685563200000|2023-05-31 20:00:00|32938.7|32908.7|32885.8|32855.8|32964.7|32934.7|32865.7|32835.7|0
1685566800000|2023-05-31 21:00:00|32889.7|32859.7|32881.9|32851.9|32896.7|32866.7|32877|32847|0
1685570400000|2023-05-31 22:00:00|32859.2|32829.2|32907.2|32877.2|32908.2|32878.2|32859.2|32829.2|0
1685574000000|2023-05-31 23:00:00|32908.2|32878.2|32925.2|32895.2|32931.7|32901.7|32893.2|32863.2|0
1685577600000|2023-06-01 00:00:00|32925.7|32895.7|32886.2|32856.2|32934.7|32904.7|32875.2|32845.2|0
1685581200000|2023-06-01 01:00:00|32885.7|32855.7|32888.2|32858.2|32965.2|32935.2|32843.2|32813.2|0
1685584800000|2023-06-01 02:00:00|32887.2|32857.2|32903.2|32873.2|32910.7|32880.7|32863.7|32833.7|0
1685588400000|2023-06-01 03:00:00|32904.2|32874.2|32921.2|32891.2|32925.7|32895.7|32897.2|32867.2|0
1685592000000|2023-06-01 04:00:00|32922.7|32892.7|32922.2|32892.2|32940.2|32910.2|32917.2|32887.2|0
1685595600000|2023-06-01 05:00:00|32922.7|32892.7|32920.7|32890.7|32938.2|32908.2|32919.2|32889.2|0
1685599200000|2023-06-01 06:00:00|32919.7|32889.7|32935.2|32905.2|32947.2|32917.2|32909.2|32879.2|0
1685602800000|2023-06-01 07:00:00|32938.2|32908.2|32934.2|32904.2|32972.2|32942.2|32922.7|32892.7|0
1685606400000|2023-06-01 08:00:00|32935.2|32905.2|32974.2|32944.2|32980.7|32950.7|32902.2|32872.2|0
1685610000000|2023-06-01 09:00:00|32973.7|32943.7|32973.7|32943.7|32980.7|32950.7|32952.2|32922.2|0
1685613600000|2023-06-01 10:00:00|32973.2|32943.2|32943.2|32913.2|32998.2|32968.2|32943.2|32913.2|0
1685617200000|2023-06-01 11:00:00|32945.2|32915.2|32926.2|32896.2|32963.7|32933.7|32917.7|32887.7|0
1685620800000|2023-06-01 12:00:00|32923.2|32893.2|32838.2|32808.2|32938.2|32908.2|32822.7|32792.7|0
1685624400000|2023-06-01 13:00:00|32835.2|32805.2|32744.2|32714.2|32876.2|32846.2|32700.2|32670.2|0
1685628000000|2023-06-01 14:00:00|32743.7|32713.7|32957.2|32927.2|32961.2|32931.2|32742.2|32712.2|0
1685631600000|2023-06-01 15:00:00|32956.7|32926.7|33113.2|33083.2|33124.2|33094.2|32944.2|32914.2|0
1685635200000|2023-06-01 16:00:00|33113.7|33083.7|33143.2|33113.2|33156.2|33126.2|33110.2|33080.2|0
1685638800000|2023-06-01 17:00:00|33144.2|33114.2|33138.2|33108.2|33154.2|33124.2|33092.7|33062.7|0
1685642400000|2023-06-01 18:00:00|33138.7|33108.7|33152.2|33122.2|33156.7|33126.7|33106.2|33076.2|0
1685646000000|2023-06-01 19:00:00|33151.2|33121.2|33086.2|33056.2|33189.2|33159.2|33037.7|33007.7|0
1685649600000|2023-06-01 20:00:00|33073.5|33043.5|33107.5|33077.5|33111.5|33081.5|33058|33028|0
1685653200000|2023-06-01 21:00:00|33107.9|33077.9|33107.1|33077.1|33124.7|33094.7|33106.2|33076.2|0
1685656800000|2023-06-01 22:00:00|33108.5|33078.5|33109.5|33079.5|33115|33085|33099|33069|0
1685660400000|2023-06-01 23:00:00|33108.5|33078.5|33096.5|33066.5|33110.5|33080.5|33095|33065|0
1685664000000|2023-06-02 00:00:00|33094.5|33064.5|33094|33064|33105|33075|33088.5|33058.5|0
1685667600000|2023-06-02 01:00:00|33094.5|33064.5|33092|33062|33103.5|33073.5|33090|33060|0
1685671200000|2023-06-02 02:00:00|33092.5|33062.5|33099|33069|33103|33073|33085|33055|0
1685674800000|2023-06-02 03:00:00|33098.5|33068.5|33125|33095|33139|33109|33097.5|33067.5|0
1685678400000|2023-06-02 04:00:00|33126|33096|33121|33091|33135.5|33105.5|33118.5|33088.5|0
1685682000000|2023-06-02 05:00:00|33120.5|33090.5|33135.5|33105.5|33140|33110|33119.5|33089.5|0
1685685600000|2023-06-02 06:00:00|33136.5|33106.5|33162.5|33132.5|33172.5|33142.5|33123.5|33093.5|0
1685689200000|2023-06-02 07:00:00|33161|33131|33205.5|33175.5|33207.5|33177.5|33151|33121|0
1685692800000|2023-06-02 08:00:00|33204.5|33174.5|33212|33182|33223|33193|33186.5|33156.5|0
1685696400000|2023-06-02 09:00:00|33208.5|33178.5|33223.5|33193.5|33241.5|33211.5|33193|33163|0
1685700000000|2023-06-02 10:00:00|33224.5|33194.5|33251|33221|33251|33221|33215.5|33185.5|0
1685703600000|2023-06-02 11:00:00|33249.5|33219.5|33227|33197|33266|33236|33222|33192|0
1685707200000|2023-06-02 12:00:00|33226.5|33196.5|33263|33233|33295.5|33265.5|33165.5|33135.5|0
1685710800000|2023-06-02 13:00:00|33262.5|33232.5|33439|33409|33505|33475|33260.5|33230.5|0
1685714400000|2023-06-02 14:00:00|33440|33410|33566.1|33536.1|33570.1|33540.1|33408|33378|0
1685718000000|2023-06-02 15:00:00|33568.1|33538.1|33678.1|33648.1|33691.1|33661.1|33568.1|33538.1|0
1685721600000|2023-06-02 16:00:00|33678.6|33648.6|33747.1|33717.1|33747.6|33717.6|33652.6|33622.6|0
1685725200000|2023-06-02 17:00:00|33746.9|33716.9|33770.4|33740.4|33771.9|33741.9|33706.9|33676.9|0
1685728800000|2023-06-02 18:00:00|33771.4|33741.4|33795.3|33765.3|33809.9|33779.9|33734.4|33704.4|0
1685732400000|2023-06-02 19:00:00|33795.8|33765.8|33774.9|33744.9|33821.3|33791.3|33760.9|33730.9|0
1685736000000|2023-06-02 20:00:00|33777.4|33747.4|33775.4|33745.4|33787.9|33757.9|33755.4|33725.4|0
1685772000000|2023-06-03 06:00:00|33775.5|33745.5|33775.5|33745.5|33775.5|33745.5|33775.5|33745.5|0
1685775600000|2023-06-03 07:00:00|33775.7|33745.7|33750.6|33725.6|33775.7|33745.7|33750.6|33725.6|0
1685779200000|2023-06-03 08:00:00|33749.5|33724.5|33748.5|33723.5|33749.6|33724.6|33748.2|33723.2|0
1685782800000|2023-06-03 09:00:00|33747.5|33722.5|33748.3|33723.3|33748.3|33723.3|33747.5|33722.5|0
1685786400000|2023-06-03 10:00:00|33753.3|33728.3|33752.8|33727.8|33753.3|33728.3|33752.8|33727.8|0
1685790000000|2023-06-03 11:00:00|33757.8|33732.8|33757.8|33732.8|33757.8|33732.8|33757.8|33732.8|0
1685793600000|2023-06-03 12:00:00|33758.8|33733.8|33758.8|33733.8|33758.8|33733.8|33758.8|33733.8|0
1685797200000|2023-06-03 13:00:00|33757.2|33732.2|33757.2|33732.2|33757.2|33732.2|33757.2|33732.2|0
1685829600000|2023-06-03 22:00:00|33755.1|33730.1|33755.1|33730.1|33755.1|33730.1|33755.1|33730.1|0
1685840400000|2023-06-04 01:00:00|33753.1|33728.1|33753.1|33728.1|33753.1|33728.1|33753.1|33728.1|0
1685851200000|2023-06-04 04:00:00|33748.1|33723.1|33748.1|33723.1|33748.1|33723.1|33748.1|33723.1|0
1685862000000|2023-06-04 07:00:00|33737.6|33712.6|33726.6|33701.6|33741.1|33716.1|33726.6|33701.6|0
1685865600000|2023-06-04 08:00:00|33725.6|33700.6|33741.4|33716.4|33741.4|33716.4|33725.6|33700.6|0
1685869200000|2023-06-04 09:00:00|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|0
1685872800000|2023-06-04 10:00:00|33732|33707|33732|33707|33732|33707|33732|33707|0
1685876400000|2023-06-04 11:00:00|33731.8|33706.8|33738.6|33713.6|33738.6|33713.6|33729.9|33704.9|0
1685880000000|2023-06-04 12:00:00|33738.8|33713.8|33738.8|33713.8|33738.8|33713.8|33738.8|33713.8|0
1685887200000|2023-06-04 14:00:00|33739.9|33714.9|33740.9|33715.9|33740.9|33715.9|33739.9|33714.9|0
1685898000000|2023-06-04 17:00:00|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|0
1685901600000|2023-06-04 18:00:00|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|33742.4|33717.4|0
1685905200000|2023-06-04 19:00:00|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|33740.4|33715.4|0
1685908800000|2023-06-04 20:00:00|33741.2|33716.2|33741.2|33716.2|33741.2|33716.2|33741.2|33716.2|0
1685912400000|2023-06-04 21:00:00|33756.4|33731.4|33755.5|33730.5|33756.4|33731.4|33753.3|33728.3|0
1685916000000|2023-06-04 22:00:00|33773.5|33748.5|33845.9|33820.9|33849.9|33824.9|33766.9|33741.9|0
1685919600000|2023-06-04 23:00:00|33845.4|33820.4|33789.4|33764.4|33849.4|33824.4|33785.4|33760.4|0
1685923200000|2023-06-05 00:00:00|33789.9|33764.9|33794.9|33769.9|33809.9|33784.9|33764.4|33739.4|0
1685926800000|2023-06-05 01:00:00|33795.4|33770.4|33788.9|33763.9|33808.9|33783.9|33772.9|33747.9|0
1685930400000|2023-06-05 02:00:00|33787.9|33762.9|33795.4|33770.4|33800.4|33775.4|33777.9|33752.9|0
1685934000000|2023-06-05 03:00:00|33794.4|33769.4|33790.9|33765.9|33813.4|33788.4|33788.4|33763.4|0
1685937600000|2023-06-05 04:00:00|33790.4|33765.4|33783.4|33758.4|33794.4|33769.4|33767.4|33742.4|0
1685941200000|2023-06-05 05:00:00|33782.9|33757.9|33798.9|33773.9|33805.4|33780.4|33773.9|33748.9|0
1685944800000|2023-06-05 06:00:00|33798.4|33773.4|33812.4|33787.4|33817.9|33792.9|33794.9|33769.9|0
1685948400000|2023-06-05 07:00:00|33813.9|33788.9|33825.9|33800.9|33839.9|33814.9|33790.9|33765.9|0
1685952000000|2023-06-05 08:00:00|33826.4|33801.4|33811.9|33786.9|33839.9|33814.9|33802.9|33777.9|0
1685955600000|2023-06-05 09:00:00|33813.9|33788.9|33807.4|33782.4|33827.9|33802.9|33802.9|33777.9|0
1685959200000|2023-06-05 10:00:00|33806.9|33781.9|33810.9|33785.9|33814.9|33789.9|33788.9|33763.9|0
1685962800000|2023-06-05 11:00:00|33811.4|33786.4|33783.4|33758.4|33813.9|33788.9|33781.4|33756.4|0
1685966400000|2023-06-05 12:00:00|33782.9|33757.9|33745.9|33720.9|33784.9|33759.9|33745.9|33720.9|0
1685970000000|2023-06-05 13:00:00|33743.4|33718.4|33727.3|33702.3|33796.4|33771.4|33709.3|33684.3|0
1685973600000|2023-06-05 14:00:00|33739.8|33714.8|33661.1|33636.1|33815.8|33790.8|33648.1|33623.1|0
1685977200000|2023-06-05 15:00:00|33663.1|33638.1|33688.6|33663.6|33699.1|33674.1|33628.6|33603.6|0
1685980800000|2023-06-05 16:00:00|33692.1|33667.1|33727.2|33702.2|33742.6|33717.6|33666.1|33641.1|0
1685984400000|2023-06-05 17:00:00|33726.9|33701.9|33675.9|33650.9|33729.9|33704.9|33632.4|33607.4|0
1685988000000|2023-06-05 18:00:00|33679.4|33654.4|33649.4|33624.4|33679.9|33654.9|33565.9|33540.9|0
1685991600000|2023-06-05 19:00:00|33649.9|33624.9|33584.9|33559.9|33656.4|33631.4|33578.9|33553.9|0
1685995200000|2023-06-05 20:00:00|33585.9|33560.9|33576.5|33551.5|33597|33572|33565.5|33540.5|0
1685998800000|2023-06-05 21:00:00|33576.4|33551.4|33586.9|33561.9|33592.7|33567.7|33575|33550|0
1686002400000|2023-06-05 22:00:00|33569|33544|33548.5|33523.5|33571|33546|33545.5|33520.5|0
1686006000000|2023-06-05 23:00:00|33549|33524|33548|33523|33560.5|33535.5|33531.5|33506.5|0
1686009600000|2023-06-06 00:00:00|33549.5|33524.5|33560.5|33535.5|33564|33539|33534|33509|0
1686013200000|2023-06-06 01:00:00|33561|33536|33574.5|33549.5|33578|33553|33557|33532|0
1686016800000|2023-06-06 02:00:00|33575|33550|33578.5|33553.5|33591|33566|33566|33541|0
1686020400000|2023-06-06 03:00:00|33578|33553|33581|33556|33587.5|33562.5|33562.5|33537.5|0
1686024000000|2023-06-06 04:00:00|33581.5|33556.5|33583|33558|33598|33573|33574|33549|0
1686027600000|2023-06-06 05:00:00|33584|33559|33573|33548|33598.5|33573.5|33570|33545|0
1686031200000|2023-06-06 06:00:00|33569|33544|33535.5|33510.5|33576|33551|33535.5|33510.5|0
1686034800000|2023-06-06 07:00:00|33537.5|33512.5|33580|33555|33585|33560|33537.5|33512.5|0
1686038400000|2023-06-06 08:00:00|33581|33556|33538.5|33513.5|33595|33570|33533|33508|0
1686042000000|2023-06-06 09:00:00|33540|33515|33540.5|33515.5|33554.5|33529.5|33507|33482|0
1686045600000|2023-06-06 10:00:00|33541|33516|33554|33529|33563|33538|33533.5|33508.5|0
1686049200000|2023-06-06 11:00:00|33553.5|33528.5|33553|33528|33566.5|33541.5|33533.5|33508.5|0
1686052800000|2023-06-06 12:00:00|33552|33527|33555|33530|33569.5|33544.5|33535|33510|0
1686056400000|2023-06-06 13:00:00|33552|33527|33513.5|33488.5|33571|33546|33497.5|33472.5|0
1686060000000|2023-06-06 14:00:00|33515|33490|33626.4|33601.4|33645.9|33620.9|33509.1|33484.1|0
1686063600000|2023-06-06 15:00:00|33628.4|33603.4|33562|33537|33636.9|33611.9|33496.4|33471.4|0
1686067200000|2023-06-06 16:00:00|33564|33539|33516|33491|33580.5|33555.5|33501.5|33476.5|0
1686070800000|2023-06-06 17:00:00|33517.1|33492.1|33492.6|33467.6|33573.1|33548.1|33465.6|33440.6|0
1686074400000|2023-06-06 18:00:00|33493.6|33468.6|33538.4|33513.4|33543.9|33518.9|33417.6|33392.6|0
1686078000000|2023-06-06 19:00:00|33540.4|33515.4|33582.4|33557.4|33612.9|33587.9|33532.9|33507.9|0
1686081600000|2023-06-06 20:00:00|33583.4|33558.4|33580.9|33555.9|33595.9|33570.9|33576.4|33551.4|0
1686085200000|2023-06-06 21:00:00|33582|33557|33589.1|33564.1|33600.2|33575.2|33575.6|33550.6|0
1686088800000|2023-06-06 22:00:00|33577.9|33552.9|33574.9|33549.9|33581.9|33556.9|33559.4|33534.4|0
1686092400000|2023-06-06 23:00:00|33574.4|33549.4|33592.9|33567.9|33602.9|33577.9|33573.9|33548.9|0
1686096000000|2023-06-07 00:00:00|33594.9|33569.9|33587.9|33562.9|33607.4|33582.4|33587.4|33562.4|0
1686099600000|2023-06-07 01:00:00|33588.9|33563.9|33573.4|33548.4|33594.4|33569.4|33553.4|33528.4|0
1686103200000|2023-06-07 02:00:00|33573.9|33548.9|33580.9|33555.9|33582.9|33557.9|33562.9|33537.9|0
1686106800000|2023-06-07 03:00:00|33581.4|33556.4|33601.4|33576.4|33607.4|33582.4|33574.9|33549.9|0
1686110400000|2023-06-07 04:00:00|33600.9|33575.9|33596.4|33571.4|33607.4|33582.4|33578.4|33553.4|0
1686114000000|2023-06-07 05:00:00|33595.9|33570.9|33577.4|33552.4|33597.4|33572.4|33573.9|33548.9|0
1686117600000|2023-06-07 06:00:00|33575.4|33550.4|33563.4|33538.4|33583.4|33558.4|33558.9|33533.9|0
1686121200000|2023-06-07 07:00:00|33562.9|33537.9|33528|33503|33565.4|33540.4|33519.5|33494.5|0
1686124800000|2023-06-07 08:00:00|33527.5|33502.5|33546.5|33521.5|33552.5|33527.5|33512|33487|0
1686128400000|2023-06-07 09:00:00|33547|33522|33535.5|33510.5|33557.5|33532.5|33530.5|33505.5|0
1686132000000|2023-06-07 10:00:00|33536.5|33511.5|33575.5|33550.5|33578|33553|33535|33510|0
1686135600000|2023-06-07 11:00:00|33573.5|33548.5|33596|33571|33600.5|33575.5|33561|33536|0
1686139200000|2023-06-07 12:00:00|33593|33568|33592.5|33567.5|33619.5|33594.5|33584.5|33559.5|0
1686142800000|2023-06-07 13:00:00|33590.5|33565.5|33632.1|33607.1|33681|33656|33556.5|33531.5|0
1686146400000|2023-06-07 14:00:00|33631.1|33606.1|33640.2|33615.2|33687.1|33662.1|33568.6|33543.6|0
1686150000000|2023-06-07 15:00:00|33639.2|33614.2|33603|33578|33655.2|33630.2|33580.7|33555.7|0
1686153600000|2023-06-07 16:00:00|33604.5|33579.5|33630.5|33605.5|33680|33655|33597.5|33572.5|0
1686157200000|2023-06-07 17:00:00|33626.8|33601.8|33653.3|33628.3|33677.3|33652.3|33588.8|33563.8|0
1686160800000|2023-06-07 18:00:00|33654.3|33629.3|33687.3|33662.3|33699.8|33674.8|33638.8|33613.8|0
1686164400000|2023-06-07 19:00:00|33686.8|33661.8|33683.8|33658.8|33720.8|33695.8|33649.8|33624.8|0
1686168000000|2023-06-07 20:00:00|33687.8|33662.8|33673.8|33648.8|33696.2|33671.2|33671.2|33646.2|0
1686171600000|2023-06-07 21:00:00|33673.9|33648.9|33682.1|33657.1|33685|33660|33662.8|33637.8|0
1686175200000|2023-06-07 22:00:00|33672.2|33647.2|33662.7|33637.7|33688.2|33663.2|33662.2|33637.2|0
1686178800000|2023-06-07 23:00:00|33661.7|33636.7|33668.2|33643.2|33669.7|33644.7|33655.7|33630.7|0
1686182400000|2023-06-08 00:00:00|33667.2|33642.2|33667.2|33642.2|33677.2|33652.2|33651.7|33626.7|0
1686186000000|2023-06-08 01:00:00|33666.7|33641.7|33665.2|33640.2|33673.2|33648.2|33648.2|33623.2|0
1686189600000|2023-06-08 02:00:00|33666.7|33641.7|33657.7|33632.7|33671.2|33646.2|33656.7|33631.7|0
1686193200000|2023-06-08 03:00:00|33657.2|33632.2|33634.2|33609.2|33668.7|33643.7|33625.7|33600.7|0
1686196800000|2023-06-08 04:00:00|33634.7|33609.7|33620.2|33595.2|33636.2|33611.2|33605.2|33580.2|0
1686200400000|2023-06-08 05:00:00|33621.2|33596.2|33663.2|33638.2|33667.2|33642.2|33612.2|33587.2|0
1686204000000|2023-06-08 06:00:00|33660.7|33635.7|33652.2|33627.2|33668.2|33643.2|33629.2|33604.2|0
1686207600000|2023-06-08 07:00:00|33655.7|33630.7|33681.2|33656.2|33696.2|33671.2|33641.2|33616.2|0
1686211200000|2023-06-08 08:00:00|33680.2|33655.2|33692.2|33667.2|33708.7|33683.7|33670.2|33645.2|0
1686214800000|2023-06-08 09:00:00|33693.2|33668.2|33677.2|33652.2|33695.7|33670.7|33664.7|33639.7|0
1686218400000|2023-06-08 10:00:00|33677.7|33652.7|33653.2|33628.2|33684.2|33659.2|33650.7|33625.7|0
1686222000000|2023-06-08 11:00:00|33652.2|33627.2|33664.7|33639.7|33670.2|33645.2|33640.7|33615.7|0
1686225600000|2023-06-08 12:00:00|33665.2|33640.2|33640.7|33615.7|33683.2|33658.2|33634.7|33609.7|0
1686229200000|2023-06-08 13:00:00|33641.7|33616.7|33676.7|33651.7|33728.2|33703.2|33605.7|33580.7|0
1686232800000|2023-06-08 14:00:00|33674.7|33649.7|33774.6|33749.6|33776.1|33751.1|33662.7|33637.7|0
1686236400000|2023-06-08 15:00:00|33780.1|33755.1|33738.1|33713.1|33786.6|33761.6|33733.6|33708.6|0
1686240000000|2023-06-08 16:00:00|33737.1|33712.1|33825.1|33800.1|33838.6|33813.6|33714.1|33689.1|0
1686243600000|2023-06-08 17:00:00|33826.1|33801.1|33813.8|33788.8|33846.8|33821.8|33793.8|33768.8|0
1686247200000|2023-06-08 18:00:00|33815.3|33790.3|33855.5|33830.5|33864.5|33839.5|33810.3|33785.3|0
1686250800000|2023-06-08 19:00:00|33858.5|33833.5|33840.6|33815.6|33887.6|33862.6|33833.5|33808.5|0
1686254400000|2023-06-08 20:00:00|33839.6|33814.6|33825.5|33800.5|33839.6|33814.6|33820.1|33795.1|0
1686258000000|2023-06-08 21:00:00|33824|33799|33825|33800|33830.3|33805.3|33813|33788|0
1686261600000|2023-06-08 22:00:00|33820.6|33795.6|33809.6|33784.6|33821.6|33796.6|33802.6|33777.6|0
1686265200000|2023-06-08 23:00:00|33808.6|33783.6|33802.6|33777.6|33816.6|33791.6|33800.1|33775.1|0
1686268800000|2023-06-09 00:00:00|33801.1|33776.1|33794.6|33769.6|33810.1|33785.1|33786.1|33761.1|0
1686272400000|2023-06-09 01:00:00|33793.6|33768.6|33800.1|33775.1|33804.1|33779.1|33791.1|33766.1|0
1686276000000|2023-06-09 02:00:00|33799.1|33774.1|33798.1|33773.1|33801.1|33776.1|33792.1|33767.1|0
1686279600000|2023-06-09 03:00:00|33797.1|33772.1|33805.6|33780.6|33808.1|33783.1|33795.6|33770.6|0
1686283200000|2023-06-09 04:00:00|33805.1|33780.1|33789.1|33764.1|33805.1|33780.1|33788.1|33763.1|0
1686286800000|2023-06-09 05:00:00|33790.1|33765.1|33800.6|33775.6|33804.6|33779.6|33787.6|33762.6|0
1686290400000|2023-06-09 06:00:00|33800.1|33775.1|33780.1|33755.1|33802.1|33777.1|33773.1|33748.1|0
1686294000000|2023-06-09 07:00:00|33781.6|33756.6|33794.1|33769.1|33795.1|33770.1|33724.1|33699.1|0
1686297600000|2023-06-09 08:00:00|33793.1|33768.1|33790.1|33765.1|33793.1|33768.1|33756.1|33731.1|0
1686301200000|2023-06-09 09:00:00|33790.6|33765.6|33776.1|33751.1|33810.6|33785.6|33767.6|33742.6|0
1686304800000|2023-06-09 10:00:00|33776.6|33751.6|33775.1|33750.1|33783.6|33758.6|33754.1|33729.1|0
1686308400000|2023-06-09 11:00:00|33775.6|33750.6|33787.6|33762.6|33799.1|33774.1|33761.6|33736.6|0
1686312000000|2023-06-09 12:00:00|33785.6|33760.6|33793.6|33768.6|33801.1|33776.1|33757.1|33732.1|0
1686315600000|2023-06-09 13:00:00|33791.1|33766.1|33886.5|33861.5|33908|33883|33777.6|33752.6|0
1686319200000|2023-06-09 14:00:00|33895|33870|33957.1|33932.1|33992.1|33967.1|33889|33864|0
1686322800000|2023-06-09 15:00:00|33959.1|33934.1|33836.3|33811.3|33973.1|33948.1|33813.1|33788.1|0
1686326400000|2023-06-09 16:00:00|33835.3|33810.3|33850.8|33825.8|33864.8|33839.8|33804.3|33779.3|0
1686330000000|2023-06-09 17:00:00|33849.1|33824.1|33910.1|33885.1|33910.1|33885.1|33833.6|33808.6|0
1686333600000|2023-06-09 18:00:00|33912.6|33887.6|33902.8|33877.8|33935.3|33910.3|33885.3|33860.3|0
1686337200000|2023-06-09 19:00:00|33903.3|33878.3|33899.6|33874.6|33929.8|33904.8|33874.3|33849.3|0
1686340800000|2023-06-09 20:00:00|33902.6|33877.6|33887.5|33862.5|33907.6|33882.6|33879.1|33854.1|0
1686380400000|2023-06-10 07:00:00|33887.3|33862.3|33886.8|33861.8|33887.8|33862.8|33883.8|33858.8|0
1686384000000|2023-06-10 08:00:00|33887|33862|33875|33850|33887|33862|33875|33850|0
1686387600000|2023-06-10 09:00:00|33875.2|33850.2|33866.1|33841.1|33876.2|33851.2|33866.1|33841.1|0
1686391200000|2023-06-10 10:00:00|33866.3|33841.3|33866.3|33841.3|33866.3|33841.3|33866.3|33841.3|0
1686398400000|2023-06-10 12:00:00|33866.4|33841.4|33857.4|33832.4|33866.4|33841.4|33851.4|33826.4|0
1686402000000|2023-06-10 13:00:00|33858.4|33833.4|33858.4|33833.4|33858.4|33833.4|33858.4|33833.4|0
1686405600000|2023-06-10 14:00:00|33859.4|33834.4|33866.5|33841.5|33866.5|33841.5|33859.4|33834.4|0
1686423600000|2023-06-10 19:00:00|33867.5|33842.5|33867.5|33842.5|33867.5|33842.5|33867.5|33842.5|0
1686488400000|2023-06-11 13:00:00|33866.5|33841.5|33866.2|33841.2|33866.5|33841.5|33866.2|33841.2|0
1686499200000|2023-06-11 16:00:00|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|33866.4|33841.4|0
1686506400000|2023-06-11 18:00:00|33869.4|33844.4|33869.4|33844.4|33869.4|33844.4|33869.4|33844.4|0
1686520800000|2023-06-11 22:00:00|33886.2|33861.2|33909.6|33884.6|33919.1|33894.1|33881.6|33856.6|0
1686524400000|2023-06-11 23:00:00|33909.1|33884.1|33916.1|33891.1|33934.1|33909.1|33904.6|33879.6|0
1686528000000|2023-06-12 00:00:00|33914.6|33889.6|33922.1|33897.1|33928.1|33903.1|33903.1|33878.1|0
1686531600000|2023-06-12 01:00:00|33921.1|33896.1|33908.1|33883.1|33931.1|33906.1|33905.6|33880.6|0
1686535200000|2023-06-12 02:00:00|33908.6|33883.6|33900.1|33875.1|33917.1|33892.1|33895.1|33870.1|0
1686538800000|2023-06-12 03:00:00|33901.1|33876.1|33902.1|33877.1|33909.1|33884.1|33897.1|33872.1|0
1686542400000|2023-06-12 04:00:00|33902.6|33877.6|33896.6|33871.6|33902.6|33877.6|33887.6|33862.6|0
1686546000000|2023-06-12 05:00:00|33897.1|33872.1|33913.1|33888.1|33916.1|33891.1|33896.1|33871.1|0
1686549600000|2023-06-12 06:00:00|33911.6|33886.6|33945.6|33920.6|33945.6|33920.6|33902.6|33877.6|0
1686553200000|2023-06-12 07:00:00|33943.1|33918.1|33977.6|33952.6|33989.1|33964.1|33916.1|33891.1|0
1686556800000|2023-06-12 08:00:00|33979.1|33954.1|33969.1|33944.1|33998.6|33973.6|33949.6|33924.6|0
1686560400000|2023-06-12 09:00:00|33970.1|33945.1|33929.6|33904.6|33982.1|33957.1|33923.6|33898.6|0
1686564000000|2023-06-12 10:00:00|33930.1|33905.1|33899.1|33874.1|33930.1|33905.1|33883.6|33858.6|0
1686567600000|2023-06-12 11:00:00|33899.6|33874.6|33932.1|33907.1|33944.6|33919.6|33890.1|33865.1|0
1686571200000|2023-06-12 12:00:00|33931.6|33906.6|33934.1|33909.1|33942.6|33917.6|33908.1|33883.1|0
1686574800000|2023-06-12 13:00:00|33934.6|33909.6|33975.1|33950.1|34010.1|33985.1|33917.6|33892.6|0
1686578400000|2023-06-12 14:00:00|33980.1|33955.1|33915.6|33890.6|33983.1|33958.1|33879.6|33854.6|0
1686582000000|2023-06-12 15:00:00|33916.1|33891.1|33938.5|33913.5|33946.5|33921.5|33904.1|33879.1|0
1686585600000|2023-06-12 16:00:00|33938|33913|33995.5|33970.5|34000|33975|33935|33910|0
1686589200000|2023-06-12 17:00:00|33994.5|33969.5|33980|33955|34014.5|33989.5|33963.5|33938.5|0
1686592800000|2023-06-12 18:00:00|33981|33956|34007.5|33982.5|34010.5|33985.5|33949|33924|0
1686596400000|2023-06-12 19:00:00|34012.5|33987.5|34081.7|34056.7|34093.5|34068.5|34004.5|33979.5|0
1686600000000|2023-06-12 20:00:00|34084.2|34059.2|34081.6|34056.6|34087.2|34062.2|34057.7|34032.7|0
1686603600000|2023-06-12 21:00:00|34082|34057|34075.8|34050.8|34083.3|34058.3|34071.2|34046.2|0
1686607200000|2023-06-12 22:00:00|34091.2|34066.2|34083.7|34058.7|34091.2|34066.2|34061.2|34036.2|0
1686610800000|2023-06-12 23:00:00|34083.2|34058.2|34064.7|34039.7|34088.7|34063.7|34053.7|34028.7|0
1686614400000|2023-06-13 00:00:00|34066.2|34041.2|34050.2|34025.2|34075.2|34050.2|34049.7|34024.7|0
1686618000000|2023-06-13 01:00:00|34050.7|34025.7|34073.7|34048.7|34076.2|34051.2|34047.7|34022.7|0
1686621600000|2023-06-13 02:00:00|34074.7|34049.7|34075.7|34050.7|34080.7|34055.7|34062.7|34037.7|0
1686625200000|2023-06-13 03:00:00|34075.2|34050.2|34101.2|34076.2|34105.7|34080.7|34075.2|34050.2|0
1686628800000|2023-06-13 04:00:00|34100.7|34075.7|34094.2|34069.2|34126.7|34101.7|34093.2|34068.2|0
1686632400000|2023-06-13 05:00:00|34094.7|34069.7|34114.7|34089.7|34117.2|34092.2|34093.2|34068.2|0
1686636000000|2023-06-13 06:00:00|34114.2|34089.2|34119.7|34094.7|34140.2|34115.2|34100.7|34075.7|0
1686639600000|2023-06-13 07:00:00|34118.7|34093.7|34094.2|34069.2|34123.2|34098.2|34081.2|34056.2|0
1686643200000|2023-06-13 08:00:00|34092.2|34067.2|34095.7|34070.7|34110.2|34085.2|34080.7|34055.7|0
1686646800000|2023-06-13 09:00:00|34096.2|34071.2|34075.2|34050.2|34117.2|34092.2|34074.7|34049.7|0
1686650400000|2023-06-13 10:00:00|34074.7|34049.7|34088.2|34063.2|34092.2|34067.2|34058.7|34033.7|0
1686654000000|2023-06-13 11:00:00|34087.2|34062.2|34074.2|34049.2|34088.2|34063.2|34064.7|34039.7|0
1686657600000|2023-06-13 12:00:00|34075.7|34050.7|34193.7|34168.7|34193.7|34168.7|34024.2|33999.2|0
1686661200000|2023-06-13 13:00:00|34193.2|34168.2|34228.2|34203.2|34320.2|34295.2|34118.7|34093.7|0
1686664800000|2023-06-13 14:00:00|34232.2|34207.2|34209.6|34184.6|34265.6|34240.6|34145.7|34120.7|0
1686668400000|2023-06-13 15:00:00|34214.1|34189.1|34211.2|34186.2|34292.6|34267.6|34190.1|34165.1|0
1686672000000|2023-06-13 16:00:00|34212.7|34187.7|34270.2|34245.2|34275.7|34250.7|34182.2|34157.2|0
1686675600000|2023-06-13 17:00:00|34268.2|34243.2|34255.7|34230.7|34309.7|34284.7|34237.7|34212.7|0
1686679200000|2023-06-13 18:00:00|34256.7|34231.7|34182.6|34157.6|34263.2|34238.2|34154.1|34129.1|0
1686682800000|2023-06-13 19:00:00|34183.1|34158.1|34224.4|34199.4|34231.4|34206.4|34175.6|34150.6|0
1686686400000|2023-06-13 20:00:00|34215.6|34190.6|34227.2|34202.2|34240.1|34215.1|34205.6|34180.6|0
1686690000000|2023-06-13 21:00:00|34228.3|34203.3|34226.9|34201.9|34250.7|34225.7|34224.6|34199.6|0
1686693600000|2023-06-13 22:00:00|34156.1|34131.1|34146.1|34121.1|34157.1|34132.1|34105.1|34080.1|0
1686697200000|2023-06-13 23:00:00|34146.6|34121.6|34139.1|34114.1|34149.6|34124.6|34133.1|34108.1|0
1686700800000|2023-06-14 00:00:00|34138.1|34113.1|34128.6|34103.6|34139.1|34114.1|34114.1|34089.1|0
1686704400000|2023-06-14 01:00:00|34130.6|34105.6|34137.6|34112.6|34144.1|34119.1|34128.6|34103.6|0
1686708000000|2023-06-14 02:00:00|34138.1|34113.1|34136.1|34111.1|34138.6|34113.6|34128.6|34103.6|0
1686711600000|2023-06-14 03:00:00|34135.6|34110.6|34140.1|34115.1|34142.1|34117.1|34129.1|34104.1|0
1686715200000|2023-06-14 04:00:00|34140.6|34115.6|34146.1|34121.1|34147.6|34122.6|34133.6|34108.6|0
1686718800000|2023-06-14 05:00:00|34145.6|34120.6|34159.1|34134.1|34168.1|34143.1|34141.1|34116.1|0
1686722400000|2023-06-14 06:00:00|34158.6|34133.6|34155.1|34130.1|34158.6|34133.6|34137.6|34112.6|0
1686726000000|2023-06-14 07:00:00|34156.1|34131.1|34191.1|34166.1|34205.6|34180.6|34150.6|34125.6|0
1686729600000|2023-06-14 08:00:00|34190.6|34165.6|34202.6|34177.6|34207.1|34182.1|34172.6|34147.6|0
1686733200000|2023-06-14 09:00:00|34202.1|34177.1|34160.6|34135.6|34208.6|34183.6|34157.6|34132.6|0
1686736800000|2023-06-14 10:00:00|34161.1|34136.1|34189.6|34164.6|34194.1|34169.1|34153.6|34128.6|0
1686740400000|2023-06-14 11:00:00|34188.1|34163.1|34131.1|34106.1|34193.6|34168.6|34124.1|34099.1|0
1686744000000|2023-06-14 12:00:00|34130.6|34105.6|34131.6|34106.6|34156.1|34131.1|34124.1|34099.1|0
1686747600000|2023-06-14 13:00:00|34132.1|34107.1|34098.6|34073.6|34155.1|34130.1|34022.6|33997.6|0
1686751200000|2023-06-14 14:00:00|34099.6|34074.6|34091.4|34066.4|34138.5|34113.5|34060.4|34035.4|0
1686754800000|2023-06-14 15:00:00|34093.4|34068.4|34128.8|34103.8|34163.4|34138.4|34088.9|34063.9|0
1686758400000|2023-06-14 16:00:00|34129.3|34104.3|34122.3|34097.3|34140.3|34115.3|34088.3|34063.3|0
1686762000000|2023-06-14 17:00:00|34121.3|34096.3|34057.3|34032.3|34122.8|34097.8|34041.3|34016.3|0
1686765600000|2023-06-14 18:00:00|34011.3|33986.3|33940.8|33915.8|34033.3|34008.3|33786.8|33761.8|0
1686769200000|2023-06-14 19:00:00|33943.8|33918.8|33990.8|33965.8|34071.8|34046.8|33866.8|33841.8|0
1686772800000|2023-06-14 20:00:00|33976.9|33951.9|33983.8|33958.8|34000.9|33975.9|33964.4|33939.4|0
1686776400000|2023-06-14 21:00:00|33984.2|33959.2|33970.4|33945.4|33987.4|33962.4|33960.5|33935.5|0
1686780000000|2023-06-14 22:00:00|33976.4|33951.4|33978.4|33953.4|33995.4|33970.4|33962.4|33937.4|0
1686783600000|2023-06-14 23:00:00|33977.9|33952.9|33961.4|33936.4|33982.4|33957.4|33959.4|33934.4|0
1686787200000|2023-06-15 00:00:00|33965.9|33940.9|33965.4|33940.4|33972.9|33947.9|33954.4|33929.4|0
1686790800000|2023-06-15 01:00:00|33964.4|33939.4|33928.9|33903.9|33970.9|33945.9|33914.9|33889.9|0
1686794400000|2023-06-15 02:00:00|33928.4|33903.4|33936.4|33911.4|33941.4|33916.4|33917.4|33892.4|0
1686798000000|2023-06-15 03:00:00|33935.9|33910.9|33952.4|33927.4|33954.4|33929.4|33935.9|33910.9|0
1686801600000|2023-06-15 04:00:00|33951.9|33926.9|33960.4|33935.4|33965.9|33940.9|33950.9|33925.9|0
1686805200000|2023-06-15 05:00:00|33959.9|33934.9|33965.4|33940.4|33970.9|33945.9|33948.4|33923.4|0
1686808800000|2023-06-15 06:00:00|33966.4|33941.4|33930.4|33905.4|33968.4|33943.4|33921.4|33896.4|0
1686812400000|2023-06-15 07:00:00|33929.9|33904.9|33932.9|33907.9|33932.9|33907.9|33894.4|33869.4|0
1686816000000|2023-06-15 08:00:00|33930.4|33905.4|33963.2|33938.2|33971.7|33946.7|33930.4|33905.4|0
1686819600000|2023-06-15 09:00:00|33963.7|33938.7|33944.7|33919.7|33970.2|33945.2|33933.7|33908.7|0
1686823200000|2023-06-15 10:00:00|33944.2|33919.2|33902.2|33877.2|33956.7|33931.7|33891.2|33866.2|0
1686826800000|2023-06-15 11:00:00|33903.2|33878.2|33928.7|33903.7|33932.2|33907.2|33896.2|33871.2|0
1686830400000|2023-06-15 12:00:00|33928.2|33903.2|33946.5|33921.5|33955.5|33930.5|33868.2|33843.2|0
1686834000000|2023-06-15 13:00:00|33946|33921|34174.9|34149.9|34176.9|34151.9|33939.5|33914.5|0
1686837600000|2023-06-15 14:00:00|34180.9|34155.9|34258.4|34233.4|34258.4|34233.4|34160.9|34135.9|0
1686841200000|2023-06-15 15:00:00|34259.9|34234.9|34344.3|34319.3|34379.8|34354.8|34251.4|34226.4|0
1686844800000|2023-06-15 16:00:00|34343.8|34318.8|34379.8|34354.8|34405.8|34380.8|34312.3|34287.3|0
1686848400000|2023-06-15 17:00:00|34379|34354|34398.5|34373.5|34410|34385|34323|34298|0
1686852000000|2023-06-15 18:00:00|34400|34375|34489.3|34464.3|34505.8|34480.8|34352.5|34327.5|0
1686855600000|2023-06-15 19:00:00|34491.8|34466.8|34432.7|34407.7|34504.3|34479.3|34396.7|34371.7|0
1686859200000|2023-06-15 20:00:00|34429.7|34404.7|34396.5|34371.5|34433.7|34408.7|34387.2|34362.2|0
1686862800000|2023-06-15 21:00:00|34396.8|34371.8|34408|34383|34428.1|34403.1|34396.2|34371.2|0
1686866400000|2023-06-15 22:00:00|34404.2|34379.2|34380.2|34355.2|34408.2|34383.2|34379.7|34354.7|0
1686870000000|2023-06-15 23:00:00|34382.2|34357.2|34383.2|34358.2|34398.7|34373.7|34379.2|34354.2|0
1686873600000|2023-06-16 00:00:00|34381.2|34356.2|34383.7|34358.7|34390.2|34365.2|34373.7|34348.7|0
1686877200000|2023-06-16 01:00:00|34384.2|34359.2|34372.7|34347.7|34389.7|34364.7|34371.2|34346.2|0
1686880800000|2023-06-16 02:00:00|34373.2|34348.2|34376.2|34351.2|34383.2|34358.2|34369.7|34344.7|0
1686884400000|2023-06-16 03:00:00|34377.2|34352.2|34397.2|34372.2|34398.7|34373.7|34368.7|34343.7|0
1686888000000|2023-06-16 04:00:00|34397.7|34372.7|34399.7|34374.7|34412.7|34387.7|34393.2|34368.2|0
1686891600000|2023-06-16 05:00:00|34398.7|34373.7|34410.7|34385.7|34421.7|34396.7|34392.2|34367.2|0
1686895200000|2023-06-16 06:00:00|34410.2|34385.2|34420.2|34395.2|34441.2|34416.2|34397.2|34372.2|0
1686898800000|2023-06-16 07:00:00|34419.7|34394.7|34416.2|34391.2|34427.2|34402.2|34384.2|34359.2|0
1686902400000|2023-06-16 08:00:00|34413.2|34388.2|34453.2|34428.2|34457.2|34432.2|34394.2|34369.2|0
1686906000000|2023-06-16 09:00:00|34453.7|34428.7|34435.7|34410.7|34465.2|34440.2|34430.7|34405.7|0
1686909600000|2023-06-16 10:00:00|34436.7|34411.7|34405.7|34380.7|34443.2|34418.2|34394.2|34369.2|0
1686913200000|2023-06-16 11:00:00|34406.2|34381.2|34422.2|34397.2|34439.2|34414.2|34399.2|34374.2|0
1686916800000|2023-06-16 12:00:00|34421.7|34396.7|34478.7|34453.7|34485.7|34460.7|34407.7|34382.7|0
1686920400000|2023-06-16 13:00:00|34477.7|34452.7|34451.2|34426.2|34586.7|34561.7|34420.2|34395.2|0
1686924000000|2023-06-16 14:00:00|34469.7|34444.7|34463.5|34438.5|34540.5|34515.5|34431|34406|0
1686927600000|2023-06-16 15:00:00|34466.5|34441.5|34424.7|34399.7|34473.5|34448.5|34379.7|34354.7|0
1686931200000|2023-06-16 16:00:00|34427.7|34402.7|34495.7|34470.7|34505.2|34480.2|34410.2|34385.2|0
1686934800000|2023-06-16 17:00:00|34495.2|34470.2|34439.7|34414.7|34502.2|34477.2|34421.2|34396.2|0
1686938400000|2023-06-16 18:00:00|34439.2|34414.2|34379.1|34354.1|34447.7|34422.7|34374.6|34349.6|0
1686942000000|2023-06-16 19:00:00|34381.6|34356.6|34319.3|34294.3|34393.1|34368.1|34296.8|34271.8|0
1686945600000|2023-06-16 20:00:00|34328.8|34303.8|34324.6|34299.6|34357.8|34332.8|34306.3|34281.3|0
1686981600000|2023-06-17 06:00:00|34322.6|34297.6|34322.6|34297.6|34322.6|34297.6|34322.6|34297.6|0
1686985200000|2023-06-17 07:00:00|34312.5|34287.5|34300.4|34275.4|34312.5|34287.5|34300.4|34275.4|0
1687021200000|2023-06-17 17:00:00|34300.6|34275.6|34300.6|34275.6|34300.6|34275.6|34300.6|34275.6|0
1687024800000|2023-06-17 18:00:00|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|34300.4|34275.4|0
1687028400000|2023-06-17 19:00:00|34298.4|34273.4|34300.9|34280.9|34300.9|34280.9|34295.9|34273.4|0
1687032000000|2023-06-17 20:00:00|34304.9|34284.9|34304.9|34284.9|34304.9|34284.9|34304.9|34284.9|0
1687050000000|2023-06-18 01:00:00|34304.3|34284.3|34304.3|34284.3|34304.3|34284.3|34304.3|34284.3|0
1687064400000|2023-06-18 05:00:00|34305.6|34285.6|34305.6|34285.6|34305.6|34285.6|34305.6|34285.6|0
1687071600000|2023-06-18 07:00:00|34305.7|34285.7|34305.9|34285.9|34305.9|34285.9|34305.7|34285.7|0
1687082400000|2023-06-18 10:00:00|34304.9|34286.9|34304.9|34286.9|34304.9|34286.9|34304.9|34286.9|0
1687089600000|2023-06-18 12:00:00|34299.9|34281.9|34297.8|34279.8|34299.9|34281.9|34297.8|34279.8|0
1687093200000|2023-06-18 13:00:00|34296.6|34278.6|34296.5|34278.5|34296.6|34278.6|34296.5|34278.5|0
1687100400000|2023-06-18 15:00:00|34296.1|34278.1|34296.1|34278.1|34296.1|34278.1|34296.1|34278.1|0
1687104000000|2023-06-18 16:00:00|34303.6|34285.6|34303.6|34285.6|34303.6|34285.6|34303.6|34285.6|0
1687107600000|2023-06-18 17:00:00|34306.8|34288.8|34306.8|34288.8|34306.8|34288.8|34306.8|34288.8|0
1687118400000|2023-06-18 20:00:00|34306.7|34288.7|34305.2|34287.2|34306.7|34288.7|34305.2|34287.2|0
1687122000000|2023-06-18 21:00:00|34304.6|34286.6|34310.5|34292.5|34310.5|34292.5|34304.6|34286.6|0
1687125600000|2023-06-18 22:00:00|34318.2|34300.2|34317.8|34299.8|34333.8|34315.8|34308.8|34290.8|0
1687129200000|2023-06-18 23:00:00|34318.8|34300.8|34297.3|34279.3|34321.8|34303.8|34287.8|34269.8|0
1687132800000|2023-06-19 00:00:00|34296.8|34278.8|34267.8|34249.8|34296.8|34278.8|34255.3|34237.3|0
1687136400000|2023-06-19 01:00:00|34268.8|34250.8|34260.8|34242.8|34275.8|34257.8|34245.3|34227.3|0
1687140000000|2023-06-19 02:00:00|34261.3|34243.3|34277.3|34259.3|34282.3|34264.3|34258.8|34240.8|0
1687143600000|2023-06-19 03:00:00|34277.8|34259.8|34247.8|34229.8|34279.8|34261.8|34237.8|34219.8|0
1687147200000|2023-06-19 04:00:00|34246.8|34228.8|34234.8|34216.8|34248.8|34230.8|34231.3|34213.3|0
1687150800000|2023-06-19 05:00:00|34234.3|34216.3|34269.8|34251.8|34271.3|34253.3|34231.8|34213.8|0
1687154400000|2023-06-19 06:00:00|34269.3|34251.3|34277.3|34259.3|34288.3|34270.3|34261.8|34243.8|0
1687158000000|2023-06-19 07:00:00|34279.3|34261.3|34297.8|34279.8|34319.8|34301.8|34269.3|34251.3|0
1687161600000|2023-06-19 08:00:00|34297.3|34279.3|34275.3|34257.3|34317.3|34299.3|34269.8|34251.8|0
1687165200000|2023-06-19 09:00:00|34274.8|34256.8|34293.8|34275.8|34300.8|34282.8|34264.8|34246.8|0
1687168800000|2023-06-19 10:00:00|34294.3|34276.3|34275.3|34257.3|34299.3|34281.3|34268.8|34250.8|0
1687172400000|2023-06-19 11:00:00|34276.8|34258.8|34280.8|34262.8|34292.3|34274.3|34270.3|34252.3|0
1687176000000|2023-06-19 12:00:00|34279.3|34261.3|34277.8|34259.8|34284.3|34266.3|34254.3|34236.3|0
1687179600000|2023-06-19 13:00:00|34277.3|34259.3|34194.3|34176.3|34278.3|34260.3|34193.8|34175.8|0
1687183200000|2023-06-19 14:00:00|34195.8|34177.8|34183.8|34165.8|34211.3|34193.3|34180.3|34162.3|0
1687186800000|2023-06-19 15:00:00|34181.8|34163.8|34217.8|34199.8|34225.3|34207.3|34179.8|34161.8|0
1687190400000|2023-06-19 16:00:00|34218.3|34200.3|34234.8|34216.8|34252.8|34234.8|34207.8|34189.8|0
1687194000000|2023-06-19 17:00:00|34237.6|34219.6|34245.2|34227.2|34245.2|34227.2|34233.6|34215.6|0
1687197600000|2023-06-19 18:00:00|34245.7|34227.7|34230.7|34212.7|34262.8|34244.8|34230.7|34212.7|0
1687201200000|2023-06-19 19:00:00|34230.6|34212.6|34216.6|34198.6|34230.9|34212.9|34206.3|34188.3|0
1687204800000|2023-06-19 20:00:00|34216.7|34198.7|34220.8|34202.8|34226.8|34208.8|34210.1|34192.1|0
1687208400000|2023-06-19 21:00:00|34220.7|34202.7|34217.5|34199.5|34220.7|34202.7|34216.6|34198.6|0
1687212000000|2023-06-19 22:00:00|34247.8|34229.8|34217.8|34199.8|34256.3|34238.3|34213.8|34195.8|0
1687215600000|2023-06-19 23:00:00|34217.3|34199.3|34213.3|34195.3|34226.8|34208.8|34208.3|34190.3|0
1687219200000|2023-06-20 00:00:00|34211.3|34193.3|34205.8|34187.8|34225.8|34207.8|34197.3|34179.3|0
1687222800000|2023-06-20 01:00:00|34206.3|34188.3|34183.8|34165.8|34213.3|34195.3|34179.3|34161.3|0
1687226400000|2023-06-20 02:00:00|34183.3|34165.3|34179.3|34161.3|34189.3|34171.3|34173.8|34155.8|0
1687230000000|2023-06-20 03:00:00|34179.8|34161.8|34187.3|34169.3|34194.3|34176.3|34174.3|34156.3|0
1687233600000|2023-06-20 04:00:00|34186.8|34168.8|34176.8|34158.8|34189.8|34171.8|34175.8|34157.8|0
1687237200000|2023-06-20 05:00:00|34176.3|34158.3|34175.3|34157.3|34184.3|34166.3|34151.8|34133.8|0
1687240800000|2023-06-20 06:00:00|34174.8|34156.8|34173.8|34155.8|34200.3|34182.3|34160.8|34142.8|0
1687244400000|2023-06-20 07:00:00|34175.8|34157.8|34223.8|34205.8|34228.8|34210.8|34130.8|34112.8|0
1687248000000|2023-06-20 08:00:00|34222.8|34204.8|34168.8|34150.8|34237.8|34219.8|34158.8|34140.8|0
1687251600000|2023-06-20 09:00:00|34168.3|34150.3|34178.8|34160.8|34196.3|34178.3|34165.3|34147.3|0
1687255200000|2023-06-20 10:00:00|34179.3|34161.3|34197.3|34179.3|34201.3|34183.3|34171.8|34153.8|0
1687258800000|2023-06-20 11:00:00|34199.3|34181.3|34198.8|34180.8|34207.8|34189.8|34184.3|34166.3|0
1687262400000|2023-06-20 12:00:00|34198.3|34180.3|34207.3|34189.3|34214.3|34196.3|34186.3|34168.3|0
1687266000000|2023-06-20 13:00:00|34209.3|34191.3|34185.5|34167.5|34308.5|34290.5|34143.5|34125.5|0
1687269600000|2023-06-20 14:00:00|34184.5|34166.5|33996.4|33978.4|34184.5|34166.5|33919.9|33901.9|0
1687273200000|2023-06-20 15:00:00|34000.4|33982.4|33993.4|33975.4|34044.4|34026.4|33975.9|33957.9|0
1687276800000|2023-06-20 16:00:00|33993.9|33975.9|34135.4|34117.4|34135.9|34117.9|33981.4|33963.4|0
1687280400000|2023-06-20 17:00:00|34134.1|34116.1|34104.1|34086.1|34160.1|34142.1|34093.1|34075.1|0
1687284000000|2023-06-20 18:00:00|34104.6|34086.6|34111.5|34093.5|34145|34127|34093|34075|0
1687287600000|2023-06-20 19:00:00|34112|34094|34070.3|34052.3|34126.8|34108.8|34059.5|34041.5|0
1687291200000|2023-06-20 20:00:00|34072.3|34054.3|34041.5|34023.5|34075.3|34057.3|34023.8|34005.8|0
1687294800000|2023-06-20 21:00:00|34041.4|34023.4|34043.1|34025.1|34046.6|34028.6|34039.5|34021.5|0
1687298400000|2023-06-20 22:00:00|34035.8|34017.8|34052.8|34034.8|34067.8|34049.8|34035.8|34017.8|0
1687302000000|2023-06-20 23:00:00|34051.8|34033.8|34076.3|34058.3|34082.3|34064.3|34051.8|34033.8|0
1687305600000|2023-06-21 00:00:00|34076.8|34058.8|34079.8|34061.8|34092.3|34074.3|34068.8|34050.8|0
1687309200000|2023-06-21 01:00:00|34080.8|34062.8|34081.3|34063.3|34084.3|34066.3|34070.3|34052.3|0
1687312800000|2023-06-21 02:00:00|34080.8|34062.8|34067.8|34049.8|34083.8|34065.8|34059.8|34041.8|0
1687316400000|2023-06-21 03:00:00|34068.3|34050.3|34067.3|34049.3|34072.8|34054.8|34054.8|34036.8|0
1687320000000|2023-06-21 04:00:00|34066.3|34048.3|34079.8|34061.8|34080.3|34062.3|34063.3|34045.3|0
1687323600000|2023-06-21 05:00:00|34080.3|34062.3|34060.8|34042.8|34080.8|34062.8|34049.8|34031.8|0
1687327200000|2023-06-21 06:00:00|34060.3|34042.3|34022.8|34004.8|34062.8|34044.8|34020.3|34002.3|0
1687330800000|2023-06-21 07:00:00|34023.3|34005.3|34054.3|34036.3|34067.8|34049.8|33997.8|33979.8|0
1687334400000|2023-06-21 08:00:00|34057.8|34039.8|34057.8|34039.8|34077.3|34059.3|34047.3|34029.3|0
1687338000000|2023-06-21 09:00:00|34058.3|34040.3|34065.8|34047.8|34079.3|34061.3|34045.8|34027.8|0
1687341600000|2023-06-21 10:00:00|34066.3|34048.3|34062.3|34044.3|34089.8|34071.8|34057.8|34039.8|0
1687345200000|2023-06-21 11:00:00|34061.8|34043.8|34051.3|34033.3|34063.3|34045.3|34039.3|34021.3|0
1687348800000|2023-06-21 12:00:00|34050.8|34032.8|33970.8|33952.8|34050.8|34032.8|33970.8|33952.8|0
1687352400000|2023-06-21 13:00:00|33972.8|33954.8|33940.9|33922.9|33993.8|33975.8|33881.8|33863.8|0
1687356000000|2023-06-21 14:00:00|33942.9|33924.9|34041.8|34023.8|34044.8|34026.8|33884.4|33866.4|0
1687359600000|2023-06-21 15:00:00|34046.8|34028.8|34051|34033|34094|34076|33996.3|33978.3|0
1687363200000|2023-06-21 16:00:00|34049|34031|34035|34017|34107|34089|34029.5|34011.5|0
1687366800000|2023-06-21 17:00:00|34033.8|34015.8|34048.3|34030.3|34051.3|34033.3|34004.8|33986.8|0
1687370400000|2023-06-21 18:00:00|34050.3|34032.3|34072|34054|34109.5|34091.5|34039.3|34021.3|0
1687374000000|2023-06-21 19:00:00|34071|34053|33958.2|33940.2|34071|34053|33945.7|33927.7|0
1687377600000|2023-06-21 20:00:00|33962.2|33944.2|33973.1|33955.1|33985.7|33967.7|33957.2|33939.2|0
1687381200000|2023-06-21 21:00:00|33972.5|33954.5|33974.6|33956.6|33978.1|33960.1|33967.4|33949.4|0
1687384800000|2023-06-21 22:00:00|33975.2|33957.2|33976.2|33958.2|33992.2|33974.2|33969.2|33951.2|0
1687388400000|2023-06-21 23:00:00|33975.7|33957.7|33977.7|33959.7|33987.7|33969.7|33971.7|33953.7|0
1687392000000|2023-06-22 00:00:00|33977.2|33959.2|33981.7|33963.7|33992.2|33974.2|33976.7|33958.7|0
1687395600000|2023-06-22 01:00:00|33982.7|33964.7|33947.2|33929.2|33983.7|33965.7|33945.7|33927.7|0
1687399200000|2023-06-22 02:00:00|33946.7|33928.7|33940.7|33922.7|33947.2|33929.2|33923.7|33905.7|0
1687402800000|2023-06-22 03:00:00|33941.2|33923.2|33952.7|33934.7|33955.2|33937.2|33929.2|33911.2|0
1687406400000|2023-06-22 04:00:00|33952.2|33934.2|33930.7|33912.7|33954.7|33936.7|33926.7|33908.7|0
1687410000000|2023-06-22 05:00:00|33928.7|33910.7|33917.7|33899.7|33930.2|33912.2|33911.2|33893.2|0
1687413600000|2023-06-22 06:00:00|33918.7|33900.7|33886.7|33868.7|33924.2|33906.2|33875.7|33857.7|0
1687417200000|2023-06-22 07:00:00|33887.7|33869.7|33859.7|33841.7|33890.7|33872.7|33832.7|33814.7|0
1687420800000|2023-06-22 08:00:00|33857.2|33839.2|33907.7|33889.7|33919.7|33901.7|33854.2|33836.2|0
1687424400000|2023-06-22 09:00:00|33907.2|33889.2|33894.2|33876.2|33918.7|33900.7|33891.2|33873.2|0
1687428000000|2023-06-22 10:00:00|33893.7|33875.7|33857.7|33839.7|33906.2|33888.2|33844.7|33826.7|0
1687431600000|2023-06-22 11:00:00|33846.7|33828.7|33867.7|33849.7|33869.7|33851.7|33832.2|33814.2|0
1687435200000|2023-06-22 12:00:00|33869.2|33851.2|33874.2|33856.2|33905.2|33887.2|33855.2|33837.2|0
1687438800000|2023-06-22 13:00:00|33870.2|33852.2|33927.7|33909.7|33955.2|33937.2|33842.5|33824.5|0
1687442400000|2023-06-22 14:00:00|33931.2|33913.2|33890|33872|34018.2|34000.2|33853|33835|0
1687446000000|2023-06-22 15:00:00|33888.5|33870.5|33936.6|33918.6|33955.1|33937.1|33868|33850|0
1687449600000|2023-06-22 16:00:00|33937.1|33919.1|33919.1|33901.1|33947.1|33929.1|33884.6|33866.6|0
1687453200000|2023-06-22 17:00:00|33919.2|33901.2|33938.7|33920.7|33942.2|33924.2|33864.2|33846.2|0
1687456800000|2023-06-22 18:00:00|33942.7|33924.7|33974.9|33956.9|33980.4|33962.4|33918.9|33900.9|0
1687460400000|2023-06-22 19:00:00|33976.9|33958.9|33953.2|33935.2|33982.9|33964.9|33884.9|33866.9|0
1687464000000|2023-06-22 20:00:00|33956.2|33938.2|33979.7|33961.7|33985.2|33967.2|33929.7|33911.7|0
1687467600000|2023-06-22 21:00:00|33980.5|33962.5|33976.6|33958.6|33988.3|33970.3|33965.6|33947.6|0
1687471200000|2023-06-22 22:00:00|33981.7|33963.7|33977.7|33959.7|33983.7|33965.7|33967.7|33949.7|0
1687474800000|2023-06-22 23:00:00|33979.7|33961.7|33965.7|33947.7|33986.2|33968.2|33965.7|33947.7|0
1687478400000|2023-06-23 00:00:00|33966.2|33948.2|33947.7|33929.7|33970.7|33952.7|33945.2|33927.2|0
1687482000000|2023-06-23 01:00:00|33947.2|33929.2|33883.7|33865.7|33948.2|33930.2|33869.7|33851.7|0
1687485600000|2023-06-23 02:00:00|33882.7|33864.7|33845.7|33827.7|33883.7|33865.7|33836.2|33818.2|0
1687489200000|2023-06-23 03:00:00|33845.2|33827.2|33814.7|33796.7|33851.2|33833.2|33812.2|33794.2|0
1687492800000|2023-06-23 04:00:00|33816.7|33798.7|33812.7|33794.7|33824.7|33806.7|33786.7|33768.7|0
1687496400000|2023-06-23 05:00:00|33813.2|33795.2|33826.7|33808.7|33832.2|33814.2|33802.7|33784.7|0
1687500000000|2023-06-23 06:00:00|33826.2|33808.2|33832.7|33814.7|33843.2|33825.2|33806.2|33788.2|0
1687503600000|2023-06-23 07:00:00|33834.2|33816.2|33807.7|33789.7|33881.7|33863.7|33764.7|33746.7|0
1687507200000|2023-06-23 08:00:00|33808.7|33790.7|33848.7|33830.7|33878.7|33860.7|33808.7|33790.7|0
1687510800000|2023-06-23 09:00:00|33846.7|33828.7|33862.7|33844.7|33867.7|33849.7|33832.7|33814.7|0
1687514400000|2023-06-23 10:00:00|33860.7|33842.7|33835.2|33817.2|33865.7|33847.7|33829.7|33811.7|0
1687518000000|2023-06-23 11:00:00|33831.7|33813.7|33847.7|33829.7|33868.7|33850.7|33831.7|33813.7|0
1687521600000|2023-06-23 12:00:00|33850.7|33832.7|33748.7|33730.7|33851.7|33833.7|33744.7|33726.7|0
1687525200000|2023-06-23 13:00:00|33747.7|33729.7|33782.1|33764.1|33800.1|33782.1|33634.2|33616.2|0
1687528800000|2023-06-23 14:00:00|33781.1|33763.1|33760.2|33742.2|33817.2|33799.2|33746.2|33728.2|0
1687532400000|2023-06-23 15:00:00|33761.2|33743.2|33795.9|33777.9|33799.9|33781.9|33726.2|33708.2|0
1687536000000|2023-06-23 16:00:00|33797.4|33779.4|33819.9|33801.9|33833.4|33815.4|33770.9|33752.9|0
1687539600000|2023-06-23 17:00:00|33820.7|33802.7|33813.2|33795.2|33843.7|33825.7|33791.2|33773.2|0
1687543200000|2023-06-23 18:00:00|33811.2|33793.2|33702.2|33684.2|33813.2|33795.2|33690.2|33672.2|0
1687546800000|2023-06-23 19:00:00|33699.2|33681.2|33738|33720|33792.5|33774.5|33668.7|33650.7|0
1687550400000|2023-06-23 20:00:00|33736.5|33718.5|33725.9|33707.9|33745.5|33727.5|33690|33672|0
1687590000000|2023-06-24 07:00:00|33717.9|33701.9|33689.5|33673.5|33718.9|33702.9|33688.2|33672.2|0
1687593600000|2023-06-24 08:00:00|33686.5|33670.5|33642.5|33622.5|33686.5|33670.5|33637.3|33619.3|0
1687597200000|2023-06-24 09:00:00|33643.3|33623.3|33649.9|33629.9|33651.4|33631.4|33643.3|33623.3|0
1687600800000|2023-06-24 10:00:00|33652.3|33632.3|33650.6|33626.6|33652.3|33632.3|33640.9|33616.9|0
1687604400000|2023-06-24 11:00:00|33645.6|33621.6|33539.2|33513.2|33645.6|33621.6|33525.6|33497.6|0
1687608000000|2023-06-24 12:00:00|33537.3|33511.3|33555.5|33529.5|33555.5|33529.5|33526.6|33500.6|0
1687611600000|2023-06-24 13:00:00|33557.2|33531.2|33533.2|33507.2|33561.1|33535.1|33509.9|33483.9|0
1687615200000|2023-06-24 14:00:00|33532.4|33506.4|33552.5|33526.5|33558.9|33532.9|33529.3|33503.3|0
1687618800000|2023-06-24 15:00:00|33551.7|33525.7|33589.2|33563.2|33624.6|33598.6|33550.5|33524.5|0
1687622400000|2023-06-24 16:00:00|33589|33563|33548.7|33522.7|33589|33563|33535.8|33509.8|0
1687626000000|2023-06-24 17:00:00|33550.2|33524.2|33645|33619|33670.6|33644.6|33540.5|33514.5|0
1687629600000|2023-06-24 18:00:00|33635.3|33609.3|33616.4|33590.4|33644.5|33618.5|33616.4|33590.4|0
1687633200000|2023-06-24 19:00:00|33626.1|33600.1|33617|33591|33626.1|33600.1|33615.3|33589.3|0
1687636800000|2023-06-24 20:00:00|33618.9|33592.9|33627.4|33601.4|33628.8|33602.8|33617.2|33591.2|0
1687640400000|2023-06-24 21:00:00|33629.7|33603.7|33640|33614|33641.3|33615.3|33629.7|33603.7|0
1687644000000|2023-06-24 22:00:00|33644.8|33618.8|33644.4|33618.4|33644.8|33618.8|33644.4|33618.4|0
1687647600000|2023-06-24 23:00:00|33645.4|33619.4|33636.8|33610.8|33645.4|33619.4|33630.9|33604.9|0
1687651200000|2023-06-25 00:00:00|33646.2|33620.2|33647|33621|33647|33621|33646.2|33620.2|0
1687654800000|2023-06-25 01:00:00|33646|33622|33647.9|33623.9|33650.8|33626.8|33646|33622|0
1687658400000|2023-06-25 02:00:00|33638.2|33614.2|33637.5|33613.5|33638.2|33614.2|33637.4|33613.4|0
1687665600000|2023-06-25 04:00:00|33635.6|33611.6|33635.6|33611.6|33635.6|33611.6|33635.6|33611.6|0
1687669200000|2023-06-25 05:00:00|33645.6|33621.6|33696.1|33670.1|33697.9|33673.9|33645.6|33621.6|0
1687672800000|2023-06-25 06:00:00|33695|33669|33654.5|33634.5|33695|33669|33654.5|33634.5|0
1687676400000|2023-06-25 07:00:00|33650.5|33630.5|33642.9|33622.9|33650.5|33630.5|33642.9|33622.9|0
1687680000000|2023-06-25 08:00:00|33641.3|33621.3|33642.4|33622.4|33643.4|33623.4|33633.5|33613.5|0
1687683600000|2023-06-25 09:00:00|33642.1|33622.1|33642.1|33622.1|33642.1|33622.1|33642.1|33622.1|0
1687687200000|2023-06-25 10:00:00|33641.7|33621.7|33640.9|33620.9|33641.7|33621.7|33640.9|33620.9|0
1687694400000|2023-06-25 12:00:00|33641|33621|33640.4|33620.4|33641|33621|33632.3|33612.3|0
1687698000000|2023-06-25 13:00:00|33640.5|33620.5|33659.5|33639.5|33659.7|33639.7|33640.5|33620.5|0
1687701600000|2023-06-25 14:00:00|33660.5|33640.5|33648|33628|33663.3|33643.3|33647.8|33627.8|0
1687705200000|2023-06-25 15:00:00|33656.1|33636.1|33659.1|33639.1|33659.1|33639.1|33656.1|33636.1|0
1687708800000|2023-06-25 16:00:00|33660.7|33640.7|33660.3|33640.3|33663.7|33643.7|33660.3|33640.3|0
1687712400000|2023-06-25 17:00:00|33661.3|33641.3|33670.7|33648.2|33670.7|33649.2|33661.3|33641.3|0
1687716000000|2023-06-25 18:00:00|33670.5|33648|33670.5|33648|33670.5|33648|33670.5|33648|0
1687719600000|2023-06-25 19:00:00|33670.3|33647.8|33669.4|33646.9|33670.3|33647.8|33669.4|33646.9|0
1687723200000|2023-06-25 20:00:00|33667.2|33644.7|33668.9|33646.4|33668.9|33646.4|33666.8|33644.3|0
1687726800000|2023-06-25 21:00:00|33661.5|33639|33661.8|33639.3|33661.8|33639.3|33652.4|33629.9|0
1687730400000|2023-06-25 22:00:00|33725.2|33702.7|33798.3|33775.8|33803.3|33780.8|33725.2|33702.7|0
1687734000000|2023-06-25 23:00:00|33798.8|33776.3|33804.3|33781.8|33814.3|33791.8|33793.3|33770.8|0
1687737600000|2023-06-26 00:00:00|33803.3|33780.8|33801.3|33778.8|33807.8|33785.3|33775.8|33753.3|0
1687741200000|2023-06-26 01:00:00|33800.8|33778.3|33805.3|33782.8|33824.8|33802.3|33783.3|33760.8|0
1687744800000|2023-06-26 02:00:00|33805.8|33783.3|33811.3|33788.8|33816.3|33793.8|33801.3|33778.8|0
1687748400000|2023-06-26 03:00:00|33811.8|33789.3|33817.3|33794.8|33830.8|33808.3|33811.3|33788.8|0
1687752000000|2023-06-26 04:00:00|33817.8|33795.3|33804.3|33781.8|33821.8|33799.3|33798.8|33776.3|0
1687755600000|2023-06-26 05:00:00|33804.8|33782.3|33799.8|33777.3|33808.3|33785.8|33789.3|33766.8|0
1687759200000|2023-06-26 06:00:00|33799.3|33776.8|33799.3|33776.8|33802.8|33780.3|33785.8|33763.3|0
1687762800000|2023-06-26 07:00:00|33801.3|33778.8|33708.3|33685.8|33801.3|33778.8|33646.3|33623.8|0
1687766400000|2023-06-26 08:00:00|33710.3|33687.8|33681.3|33658.8|33726.8|33704.3|33662.3|33639.8|0
1687770000000|2023-06-26 09:00:00|33682.3|33659.8|33736.8|33714.3|33743.8|33721.3|33680.8|33658.3|0
1687773600000|2023-06-26 10:00:00|33735.3|33712.8|33715.3|33692.8|33740.3|33717.8|33708.8|33686.3|0
1687777200000|2023-06-26 11:00:00|33715.8|33693.3|33753.3|33730.8|33759.8|33737.3|33712.3|33689.8|0
1687780800000|2023-06-26 12:00:00|33751.8|33729.3|33720.3|33697.8|33753.3|33730.8|33720.3|33697.8|0
1687784400000|2023-06-26 13:00:00|33720.8|33698.3|33756.7|33734.2|33811.9|33789.4|33697.8|33675.3|0
1687788000000|2023-06-26 14:00:00|33753.7|33731.2|33695.8|33673.3|33771.2|33748.7|33617.8|33595.3|0
1687791600000|2023-06-26 15:00:00|33697.3|33674.8|33747.3|33724.8|33752.8|33730.3|33665.3|33642.8|0
1687795200000|2023-06-26 16:00:00|33749.3|33726.8|33777.3|33754.8|33787.3|33764.8|33713.3|33690.8|0
1687798800000|2023-06-26 17:00:00|33778.7|33756.2|33751.2|33728.7|33808.2|33785.7|33746.7|33724.2|0
1687802400000|2023-06-26 18:00:00|33749.7|33727.2|33801.1|33778.6|33812.6|33790.1|33702.1|33679.6|0
1687806000000|2023-06-26 19:00:00|33803.1|33780.6|33736|33713.5|33830.6|33808.1|33710.5|33688|0
1687809600000|2023-06-26 20:00:00|33738|33715.5|33760.6|33738.1|33764|33741.5|33738|33715.5|0
1687813200000|2023-06-26 21:00:00|33760.3|33737.8|33759.6|33737.1|33764.8|33742.3|33754.7|33732.2|0
1687816800000|2023-06-26 22:00:00|33765.4|33742.9|33774.3|33751.8|33774.3|33751.8|33758.3|33735.8|0
1687820400000|2023-06-26 23:00:00|33773.8|33751.3|33785.8|33763.3|33785.8|33763.3|33769.8|33747.3|0
1687824000000|2023-06-27 00:00:00|33786.3|33763.8|33763.8|33741.3|33788.8|33766.3|33762.8|33740.3|0
1687827600000|2023-06-27 01:00:00|33764.8|33742.3|33792.3|33769.8|33795.8|33773.3|33751.8|33729.3|0
1687831200000|2023-06-27 02:00:00|33793.3|33770.8|33787.8|33765.3|33799.3|33776.8|33782.3|33759.8|0
1687834800000|2023-06-27 03:00:00|33787.3|33764.8|33793.8|33771.3|33804.8|33782.3|33785.3|33762.8|0
1687838400000|2023-06-27 04:00:00|33793.3|33770.8|33803.3|33780.8|33807.3|33784.8|33787.8|33765.3|0
1687842000000|2023-06-27 05:00:00|33804.3|33781.8|33816.3|33793.8|33821.8|33799.3|33798.8|33776.3|0
1687845600000|2023-06-27 06:00:00|33815.3|33792.8|33812.8|33790.3|33834.8|33812.3|33810.3|33787.8|0
1687849200000|2023-06-27 07:00:00|33812.3|33789.8|33800.8|33778.3|33847.8|33825.3|33785.3|33762.8|0
1687852800000|2023-06-27 08:00:00|33799.8|33777.3|33753.8|33731.3|33806.8|33784.3|33745.3|33722.8|0
1687856400000|2023-06-27 09:00:00|33752.8|33730.3|33746.8|33724.3|33761.3|33738.8|33740.3|33717.8|0
1687860000000|2023-06-27 10:00:00|33746.3|33723.8|33758.8|33736.3|33760.8|33738.3|33725.8|33703.3|0
1687863600000|2023-06-27 11:00:00|33753.8|33731.3|33681.8|33659.3|33757.3|33734.8|33673.8|33651.3|0
1687867200000|2023-06-27 12:00:00|33681.3|33658.8|33712.3|33689.8|33735.8|33713.3|33666.3|33643.8|0
1687870800000|2023-06-27 13:00:00|33712.8|33690.3|33788|33765.5|33869.5|33847|33704.8|33682.3|0
1687874400000|2023-06-27 14:00:00|33782.5|33760|33860.7|33838.2|33870.7|33848.2|33751.5|33729|0
1687878000000|2023-06-27 15:00:00|33861.7|33839.2|33871.6|33849.1|33890.1|33867.6|33804.2|33781.7|0
1687881600000|2023-06-27 16:00:00|33872.1|33849.6|33899.1|33876.6|33914.6|33892.1|33848.1|33825.6|0
1687885200000|2023-06-27 17:00:00|33898.6|33876.1|33956.6|33934.1|33960.6|33938.1|33885.6|33863.1|0
1687888800000|2023-06-27 18:00:00|33956.1|33933.6|33953.1|33930.6|33987.6|33965.1|33945.6|33923.1|0
1687892400000|2023-06-27 19:00:00|33956.1|33933.6|33938.1|33915.6|33972.6|33950.1|33929.6|33907.1|0
1687896000000|2023-06-27 20:00:00|33939.1|33916.6|33927.1|33904.6|33945.1|33922.6|33915.1|33892.6|0
1687899600000|2023-06-27 21:00:00|33926.4|33903.9|33927.9|33905.4|33936.1|33913.6|33921.7|33899.2|0
1687903200000|2023-06-27 22:00:00|33925.6|33903.1|33930.6|33908.1|33952.6|33930.1|33925.6|33903.1|0
1687906800000|2023-06-27 23:00:00|33930.1|33907.6|33928.1|33905.6|33938.1|33915.6|33922.6|33900.1|0
1687910400000|2023-06-28 00:00:00|33928.6|33906.1|33927.8|33905.3|33943.6|33921.1|33916.8|33894.3|0
1687914000000|2023-06-28 01:00:00|33928.8|33906.3|33916.3|33893.8|33935.8|33913.3|33909.8|33887.3|0
1687917600000|2023-06-28 02:00:00|33915.8|33893.3|33931.3|33908.8|33940.3|33917.8|33909.8|33887.3|0
1687921200000|2023-06-28 03:00:00|33931.8|33909.3|33938.3|33915.8|33940.8|33918.3|33930.3|33907.8|0
1687924800000|2023-06-28 04:00:00|33937.8|33915.3|33924.8|33902.3|33939.3|33916.8|33921.3|33898.8|0
1687928400000|2023-06-28 05:00:00|33924.3|33901.8|33941.3|33918.8|33943.8|33921.3|33921.8|33899.3|0
1687932000000|2023-06-28 06:00:00|33941.8|33919.3|33936.8|33914.3|33944.8|33922.3|33927.3|33904.8|0
1687935600000|2023-06-28 07:00:00|33935.8|33913.3|33928.8|33906.3|33963.3|33940.8|33913.8|33891.3|0
1687939200000|2023-06-28 08:00:00|33929.8|33907.3|33932.3|33909.8|33972.8|33950.3|33926.3|33903.8|0
1687942800000|2023-06-28 09:00:00|33929.8|33907.3|33948.3|33925.8|33959.3|33936.8|33929.3|33906.8|0
1687946400000|2023-06-28 10:00:00|33949.3|33926.8|33958.8|33936.3|33980.8|33958.3|33947.8|33925.3|0
1687950000000|2023-06-28 11:00:00|33960.3|33937.8|33955.3|33932.8|33978.3|33955.8|33952.8|33930.3|0
1687953600000|2023-06-28 12:00:00|33954.8|33932.3|33925.8|33903.3|33955.3|33932.8|33913.3|33890.8|0
1687957200000|2023-06-28 13:00:00|33928.3|33905.8|33828.6|33806.1|33940.3|33917.8|33773.7|33751.2|0
1687960800000|2023-06-28 14:00:00|33822.6|33800.1|33775.9|33753.4|33842.4|33819.9|33771.4|33748.9|0
1687964400000|2023-06-28 15:00:00|33777.4|33754.9|33861.5|33839|33883.4|33860.9|33768.4|33745.9|0
1687968000000|2023-06-28 16:00:00|33861|33838.5|33806.3|33783.8|33917|33894.5|33768.3|33745.8|0
1687971600000|2023-06-28 17:00:00|33804|33781.5|33821|33798.5|33840|33817.5|33775.5|33753|0
1687975200000|2023-06-28 18:00:00|33822|33799.5|33814.2|33791.7|33842.7|33820.2|33802.2|33779.7|0
1687978800000|2023-06-28 19:00:00|33814.7|33792.2|33888.1|33865.6|33888.1|33865.6|33768.7|33746.2|0
1687982400000|2023-06-28 20:00:00|33889.1|33866.6|33908.9|33886.4|33922.6|33900.1|33881.1|33858.6|0
1687986000000|2023-06-28 21:00:00|33909.7|33887.2|33907|33884.5|33914.7|33892.2|33904.6|33882.1|0
1687989600000|2023-06-28 22:00:00|33918.6|33896.1|33947.5|33925|33958.5|33936|33917.1|33894.6|0
1687993200000|2023-06-28 23:00:00|33947|33924.5|33937.5|33915|33953|33930.5|33934.5|33912|0
1687996800000|2023-06-29 00:00:00|33939|33916.5|33944.5|33922|33950|33927.5|33930.5|33908|0
1688000400000|2023-06-29 01:00:00|33943.5|33921|33934.5|33912|33956.5|33934|33933|33910.5|0
1688004000000|2023-06-29 02:00:00|33935|33912.5|33908|33885.5|33937|33914.5|33907|33884.5|0
1688007600000|2023-06-29 03:00:00|33907.5|33885|33899|33876.5|33912.5|33890|33886|33863.5|0
1688011200000|2023-06-29 04:00:00|33898.5|33876|33896.5|33874|33903.5|33881|33893|33870.5|0
1688014800000|2023-06-29 05:00:00|33897|33874.5|33889|33866.5|33908.5|33886|33869.5|33847|0
1688018400000|2023-06-29 06:00:00|33888|33865.5|33871.5|33849|33888|33865.5|33867|33844.5|0
1688022000000|2023-06-29 07:00:00|33871|33848.5|33876.5|33854|33895.5|33873|33867|33844.5|0
1688025600000|2023-06-29 08:00:00|33876|33853.5|33926.5|33904|33930|33907.5|33872.5|33850|0
1688029200000|2023-06-29 09:00:00|33927|33904.5|33946|33923.5|33948.5|33926|33913|33890.5|0
1688032800000|2023-06-29 10:00:00|33947|33924.5|33971|33948.5|33980|33957.5|33938.5|33916|0
1688036400000|2023-06-29 11:00:00|33969.5|33947|33971|33948.5|33986.5|33964|33959.5|33937|0
1688040000000|2023-06-29 12:00:00|33970.5|33948|33916.5|33894|34037|34014.5|33908.5|33886|0
1688043600000|2023-06-29 13:00:00|33915.5|33893|34004.4|33981.9|34018.4|33995.9|33824.5|33802|0
1688047200000|2023-06-29 14:00:00|34006.4|33983.9|33987.9|33965.4|34090.4|34067.9|33971.4|33948.9|0
1688050800000|2023-06-29 15:00:00|33988.4|33965.9|34093.8|34071.3|34099.8|34077.3|33983.9|33961.4|0
1688054400000|2023-06-29 16:00:00|34095.3|34072.8|34121.8|34099.3|34166.3|34143.8|34071.3|34048.8|0
1688058000000|2023-06-29 17:00:00|34116.4|34093.9|34077.9|34055.4|34121.9|34099.4|34060.4|34037.9|0
1688061600000|2023-06-29 18:00:00|34076.9|34054.4|34081.4|34058.9|34094.9|34072.4|34022.4|33999.9|0
1688065200000|2023-06-29 19:00:00|34081.9|34059.4|34136.4|34113.9|34137.9|34115.4|34073.9|34051.4|0
1688068800000|2023-06-29 20:00:00|34135.9|34113.4|34106.5|34084|34140.4|34117.9|34106.4|34083.9|0
1688072400000|2023-06-29 21:00:00|34108.5|34086|34108.1|34085.6|34114.9|34092.4|34106.5|34084|0
1688076000000|2023-06-29 22:00:00|34102.4|34079.9|34112.3|34089.8|34114.8|34092.3|34098.4|34075.9|0
1688079600000|2023-06-29 23:00:00|34112.8|34090.3|34121.3|34098.8|34123.3|34100.8|34112.3|34089.8|0
1688083200000|2023-06-30 00:00:00|34122.3|34099.8|34111.3|34088.8|34127.3|34104.8|34096.3|34073.8|0
1688086800000|2023-06-30 01:00:00|34112.8|34090.3|34139.3|34116.8|34141.8|34119.3|34110.8|34088.3|0
1688090400000|2023-06-30 02:00:00|34138.3|34115.8|34135.8|34113.3|34154.8|34132.3|34133.8|34111.3|0
1688094000000|2023-06-30 03:00:00|34136.3|34113.8|34122.8|34100.3|34140.8|34118.3|34114.3|34091.8|0
1688097600000|2023-06-30 04:00:00|34123.3|34100.8|34123.3|34100.8|34126.3|34103.8|34115.3|34092.8|0
1688101200000|2023-06-30 05:00:00|34124.3|34101.8|34142.3|34119.8|34151.3|34128.8|34123.3|34100.8|0
1688104800000|2023-06-30 06:00:00|34143.3|34120.8|34110.8|34088.3|34144.8|34122.3|34110.3|34087.8|0
1688108400000|2023-06-30 07:00:00|34109.8|34087.3|34136.8|34114.3|34140.3|34117.8|34101.3|34078.8|0
1688112000000|2023-06-30 08:00:00|34140.3|34117.8|34167.8|34145.3|34173.8|34151.3|34126.8|34104.3|0
1688115600000|2023-06-30 09:00:00|34172.3|34149.8|34204.3|34181.8|34214.3|34191.8|34167.8|34145.3|0
1688119200000|2023-06-30 10:00:00|34203.3|34180.8|34242.8|34220.3|34258.3|34235.8|34203.3|34180.8|0
1688122800000|2023-06-30 11:00:00|34242.3|34219.8|34226.8|34204.3|34249.8|34227.3|34214.8|34192.3|0
1688126400000|2023-06-30 12:00:00|34227.3|34204.8|34304.8|34282.3|34314.3|34291.8|34225.3|34202.8|0
1688130000000|2023-06-30 13:00:00|34305.8|34283.3|34336.8|34314.3|34376.8|34354.3|34305.3|34282.8|0
1688133600000|2023-06-30 14:00:00|34337.3|34314.8|34348.4|34325.9|34412.8|34390.3|34299.9|34277.4|0
1688137200000|2023-06-30 15:00:00|34350.9|34328.4|34348.2|34325.7|34395.4|34372.9|34327.7|34305.2|0
1688140800000|2023-06-30 16:00:00|34350.2|34327.7|34417.7|34395.2|34424.7|34402.2|34331.7|34309.2|0
1688144400000|2023-06-30 17:00:00|34418|34395.5|34442.5|34420|34451|34428.5|34403.5|34381|0
1688148000000|2023-06-30 18:00:00|34443|34420.5|34461.9|34439.4|34470.4|34447.9|34441.5|34419|0
1688151600000|2023-06-30 19:00:00|34466.4|34443.9|34405.7|34383.2|34484.2|34461.7|34405.7|34383.2|0
1688155200000|2023-06-30 20:00:00|34408.2|34385.7|34393.6|34371.1|34417.2|34394.7|34372.7|34350.2|0
1688191200000|2023-07-01 06:00:00|34394.6|34372.1|34395.1|34372.6|34395.1|34372.6|34394.6|34372.1|0
1688194800000|2023-07-01 07:00:00|34396.6|34374.1|34399.3|34376.8|34399.3|34376.8|34396.6|34374.1|0
1688198400000|2023-07-01 08:00:00|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|0
1688202000000|2023-07-01 09:00:00|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|0
1688223600000|2023-07-01 15:00:00|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|34399.1|34376.6|0
1688234400000|2023-07-01 18:00:00|34400.6|34378.1|34400.6|34378.1|34400.6|34378.1|34400.6|34378.1|0
1688248800000|2023-07-01 22:00:00|34400.2|34377.7|34400.2|34377.7|34400.2|34377.7|34400.2|34377.7|0
1688277600000|2023-07-02 06:00:00|34401.2|34378.7|34401.2|34378.7|34401.2|34378.7|34401.2|34378.7|0
1688292000000|2023-07-02 10:00:00|34401.1|34378.6|34401.1|34378.6|34401.1|34378.6|34401.1|34378.6|0
1688295600000|2023-07-02 11:00:00|34402.2|34379.7|34400.4|34377.9|34402.2|34379.7|34400.4|34377.9|0
1688299200000|2023-07-02 12:00:00|34400.5|34378|34400.2|34377.7|34400.5|34378|34400.2|34377.7|0
1688302800000|2023-07-02 13:00:00|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|34399.3|34376.8|0
1688313600000|2023-07-02 16:00:00|34398|34378|34404.2|34384.2|34404.4|34384.4|34398|34378|0
1688320800000|2023-07-02 18:00:00|34401.6|34381.6|34401.6|34381.6|34401.6|34381.6|34401.6|34381.6|0
1688324400000|2023-07-02 19:00:00|34401.5|34381.5|34401.5|34381.5|34401.5|34381.5|34401.5|34381.5|0
1688331600000|2023-07-02 21:00:00|34399.9|34379.9|34400|34380|34400|34380|34399.9|34379.9|0
1688335200000|2023-07-02 22:00:00|34393.9|34373.9|34412|34392|34438.9|34418.9|34393.9|34373.9|0
1688338800000|2023-07-02 23:00:00|34411.5|34391.5|34429|34409|34432.5|34412.5|34411.5|34391.5|0
1688342400000|2023-07-03 00:00:00|34430.5|34410.5|34423|34403|34441.5|34421.5|34416.5|34396.5|0
1688346000000|2023-07-03 01:00:00|34422.5|34402.5|34422|34402|34438|34418|34413.5|34393.5|0
1688349600000|2023-07-03 02:00:00|34422.5|34402.5|34426.5|34406.5|34428|34408|34414|34394|0
1688353200000|2023-07-03 03:00:00|34426|34406|34432.5|34412.5|34435.5|34415.5|34414.5|34394.5|0
1688356800000|2023-07-03 04:00:00|34432|34412|34430.5|34410.5|34433|34413|34422.5|34402.5|0
1688360400000|2023-07-03 05:00:00|34430|34410|34422|34402|34432.5|34412.5|34421.5|34401.5|0
1688364000000|2023-07-03 06:00:00|34421.5|34401.5|34412|34392|34422|34402|34402|34382|0
1688367600000|2023-07-03 07:00:00|34413.5|34393.5|34418.5|34398.5|34426.5|34406.5|34406|34386|0
1688371200000|2023-07-03 08:00:00|34416|34396|34397.5|34377.5|34418|34398|34386.5|34366.5|0
1688374800000|2023-07-03 09:00:00|34398|34378|34377|34357|34404|34384|34372|34352|0
1688378400000|2023-07-03 10:00:00|34376.5|34356.5|34386.5|34366.5|34413.5|34393.5|34371.5|34351.5|0
1688382000000|2023-07-03 11:00:00|34386|34366|34369|34349|34397|34377|34361.5|34341.5|0
1688385600000|2023-07-03 12:00:00|34369.5|34349.5|34364.5|34344.5|34376.5|34356.5|34353|34333|0
1688389200000|2023-07-03 13:00:00|34364|34344|34373|34353|34388.5|34368.5|34303.5|34283.5|0
1688392800000|2023-07-03 14:00:00|34376.5|34356.5|34390.5|34370.5|34403.5|34383.5|34357|34337|0
1688396400000|2023-07-03 15:00:00|34389.5|34369.5|34464|34444|34470|34450|34386.5|34366.5|0
1688400000000|2023-07-03 16:00:00|34464.5|34444.5|34425|34405|34478|34458|34419|34399|0
1688403600000|2023-07-03 17:00:00|34423.9|34403.9|34437.4|34417.4|34441.4|34421.4|34407.9|34387.9|0
1688407200000|2023-07-03 18:00:00|34437.3|34417.3|34420.8|34400.8|34438|34418|34414.8|34394.8|0
1688410800000|2023-07-03 19:00:00|34420.5|34400.5|34431.1|34411.1|34431.1|34411.1|34420.4|34400.4|0
1688414400000|2023-07-03 20:00:00|34432|34412|34425.7|34405.7|34432.2|34412.2|34421.5|34401.5|0
1688418000000|2023-07-03 21:00:00|34424.8|34404.8|34424.3|34404.3|34424.8|34404.8|34424.3|34404.3|0
1688421600000|2023-07-03 22:00:00|34416.9|34396.9|34422.9|34402.9|34427.9|34407.9|34402.9|34382.9|0
1688425200000|2023-07-03 23:00:00|34422.4|34402.4|34415.4|34395.4|34431.4|34411.4|34408.9|34388.9|0
1688428800000|2023-07-04 00:00:00|34414.9|34394.9|34433|34413|34439|34419|34406.4|34386.4|0
1688432400000|2023-07-04 01:00:00|34433.5|34413.5|34441.5|34421.5|34443|34423|34423.5|34403.5|0
1688436000000|2023-07-04 02:00:00|34441|34421|34426|34406|34441.5|34421.5|34422|34402|0
1688439600000|2023-07-04 03:00:00|34425.5|34405.5|34434.5|34414.5|34440.5|34420.5|34425.5|34405.5|0
1688443200000|2023-07-04 04:00:00|34434|34414|34435.5|34415.5|34443|34423|34431|34411|0
1688446800000|2023-07-04 05:00:00|34436|34416|34423|34403|34445.5|34425.5|34420.5|34400.5|0
1688450400000|2023-07-04 06:00:00|34422|34402|34433|34413|34437.5|34417.5|34413.5|34393.5|0
1688454000000|2023-07-04 07:00:00|34435|34415|34434|34414|34445.5|34425.5|34414|34394|0
1688457600000|2023-07-04 08:00:00|34434.5|34414.5|34402.5|34382.5|34435.5|34415.5|34398.5|34378.5|0
1688461200000|2023-07-04 09:00:00|34403|34383|34412|34392|34415.5|34395.5|34388.5|34368.5|0
1688464800000|2023-07-04 10:00:00|34413|34393|34409.5|34389.5|34414.5|34394.5|34381|34361|0
1688468400000|2023-07-04 11:00:00|34410|34390|34416|34396|34429|34409|34400|34380|0
1688472000000|2023-07-04 12:00:00|34415.5|34395.5|34400.5|34380.5|34430|34410|34394.5|34374.5|0
1688475600000|2023-07-04 13:00:00|34399.5|34379.5|34387|34367|34405.5|34385.5|34378.5|34358.5|0
1688479200000|2023-07-04 14:00:00|34387.5|34367.5|34398|34378|34399.5|34379.5|34381|34361|0
1688482800000|2023-07-04 15:00:00|34397.5|34377.5|34396.5|34376.5|34410|34390|34393.5|34373.5|0
1688486400000|2023-07-04 16:00:00|34395|34375|34390|34370|34403.5|34383.5|34383|34363|0
1688490000000|2023-07-04 17:00:00|34390.8|34370.8|34396.3|34376.3|34411.8|34391.8|34388.2|34368.2|0
1688493600000|2023-07-04 18:00:00|34396.2|34376.2|34394.9|34374.9|34403.9|34383.9|34391.9|34371.9|0
1688497200000|2023-07-04 19:00:00|34387.8|34367.8|34385.5|34365.5|34395.9|34375.9|34373.5|34353.5|0
1688500800000|2023-07-04 20:00:00|34381.7|34361.7|34386.4|34366.4|34386.6|34366.6|34381.7|34361.7|0
1688504400000|2023-07-04 21:00:00|34389.1|34369.1|34394.3|34374.3|34394.3|34374.3|34389.1|34369.1|0
1688508000000|2023-07-04 22:00:00|34404|34384|34400|34380|34413|34393|34395|34375|0
1688511600000|2023-07-04 23:00:00|34400.5|34380.5|34402.5|34382.5|34408.5|34388.5|34393.5|34373.5|0
1688515200000|2023-07-05 00:00:00|34403|34383|34420.5|34400.5|34422.5|34402.5|34402|34382|0
1688518800000|2023-07-05 01:00:00|34421|34401|34414|34394|34426.5|34406.5|34410.5|34390.5|0
1688522400000|2023-07-05 02:00:00|34413.5|34393.5|34399.5|34379.5|34414|34394|34397.5|34377.5|0
1688526000000|2023-07-05 03:00:00|34400|34380|34395.5|34375.5|34402|34382|34391.5|34371.5|0
1688529600000|2023-07-05 04:00:00|34396|34376|34394.5|34374.5|34396.5|34376.5|34390|34370|0
1688533200000|2023-07-05 05:00:00|34394|34374|34392.5|34372.5|34399.5|34379.5|34389.5|34369.5|0
1688536800000|2023-07-05 06:00:00|34393.5|34373.5|34354|34334|34398|34378|34354|34334|0
1688540400000|2023-07-05 07:00:00|34358.5|34338.5|34361|34341|34382.5|34362.5|34342.5|34322.5|0
1688544000000|2023-07-05 08:00:00|34360.5|34340.5|34346|34326|34363.5|34343.5|34333|34313|0
1688547600000|2023-07-05 09:00:00|34345.5|34325.5|34293.5|34273.5|34350|34330|34262|34242|0
1688551200000|2023-07-05 10:00:00|34292.5|34272.5|34292.5|34272.5|34315.5|34295.5|34284|34264|0
1688554800000|2023-07-05 11:00:00|34293|34273|34265.5|34245.5|34295.5|34275.5|34264.5|34244.5|0
1688558400000|2023-07-05 12:00:00|34264|34244|34245.5|34225.5|34270.5|34250.5|34234.5|34214.5|0
1688562000000|2023-07-05 13:00:00|34244|34224|34317.5|34297.5|34345.5|34325.5|34238.5|34218.5|0
1688565600000|2023-07-05 14:00:00|34325|34305|34335.9|34315.9|34336.9|34316.9|34278.5|34258.5|0
1688569200000|2023-07-05 15:00:00|34341.9|34321.9|34342.9|34322.9|34389.9|34369.9|34324.9|34304.9|0
1688572800000|2023-07-05 16:00:00|34341.9|34321.9|34303.5|34283.5|34344.9|34324.9|34281|34261|0
1688576400000|2023-07-05 17:00:00|34304.4|34284.4|34307.9|34287.9|34313.9|34293.9|34279.4|34259.4|0
1688580000000|2023-07-05 18:00:00|34309.9|34289.9|34310.9|34290.9|34325.9|34305.9|34249.9|34229.9|0
1688583600000|2023-07-05 19:00:00|34311.9|34291.9|34295.4|34275.4|34330.9|34310.9|34290.9|34270.9|0
1688587200000|2023-07-05 20:00:00|34292|34272|34274.6|34254.6|34292|34272|34274.6|34254.6|0
1688590800000|2023-07-05 21:00:00|34277|34257|34277.8|34257.8|34284.8|34264.8|34276.5|34256.5|0
1688594400000|2023-07-05 22:00:00|34280.8|34260.8|34265|34245|34283|34263|34262.5|34242.5|0
1688598000000|2023-07-05 23:00:00|34265.5|34245.5|34256|34236|34271|34251|34249|34229|0
1688601600000|2023-07-06 00:00:00|34257|34237|34235.5|34215.5|34257.5|34237.5|34232|34212|0
1688605200000|2023-07-06 01:00:00|34235|34215|34254.5|34234.5|34254.5|34234.5|34234|34214|0
1688608800000|2023-07-06 02:00:00|34255|34235|34226|34206|34258|34238|34215.5|34195.5|0
1688612400000|2023-07-06 03:00:00|34227|34207|34189.5|34169.5|34230|34210|34184.5|34164.5|0
1688616000000|2023-07-06 04:00:00|34188.5|34168.5|34185.5|34165.5|34193|34173|34160.5|34140.5|0
1688619600000|2023-07-06 05:00:00|34186|34166|34182.5|34162.5|34188|34168|34162|34142|0
1688623200000|2023-07-06 06:00:00|34185|34165|34193|34173|34207|34187|34177|34157|0
1688626800000|2023-07-06 07:00:00|34194|34174|34150.5|34130.5|34194|34174|34141|34121|0
1688630400000|2023-07-06 08:00:00|34150|34130|34145.5|34125.5|34166|34146|34132|34112|0
1688634000000|2023-07-06 09:00:00|34146|34126|34144.5|34124.5|34156.5|34136.5|34126|34106|0
1688637600000|2023-07-06 10:00:00|34144|34124|34154|34134|34169.5|34149.5|34131.5|34111.5|0
1688641200000|2023-07-06 11:00:00|34159|34139|34123|34103|34169|34149|34121.5|34101.5|0
1688644800000|2023-07-06 12:00:00|34119|34099|34033.5|34013.5|34120.5|34100.5|34006|33986|0
1688648400000|2023-07-06 13:00:00|34034|34014|33941.8|33921.8|34083|34063|33911.1|33891.1|0
1688652000000|2023-07-06 14:00:00|33946.8|33926.8|33805.3|33785.3|33946.8|33926.8|33787.8|33767.8|0
1688655600000|2023-07-06 15:00:00|33806.3|33786.3|33843.6|33823.6|33846.6|33826.6|33778.3|33758.3|0
1688659200000|2023-07-06 16:00:00|33842.6|33822.6|33884.6|33864.6|33899.1|33879.1|33834.1|33814.1|0
1688662800000|2023-07-06 17:00:00|33885.1|33865.1|33937.9|33917.9|33949.9|33929.9|33879.4|33859.4|0
1688666400000|2023-07-06 18:00:00|33939.4|33919.4|33968.4|33948.4|33970.4|33950.4|33920.4|33900.4|0
1688670000000|2023-07-06 19:00:00|33968.9|33948.9|33942.4|33922.4|33970.4|33950.4|33926.9|33906.9|0
1688673600000|2023-07-06 20:00:00|33936.1|33916.1|33924.6|33904.6|33952.6|33932.6|33916.1|33896.1|0
1688677200000|2023-07-06 21:00:00|33926.2|33906.2|33925|33905|33933.1|33913.1|33922.8|33902.8|0
1688680800000|2023-07-06 22:00:00|33917.6|33897.6|33939.6|33919.6|33947.1|33927.1|33917.6|33897.6|0
1688684400000|2023-07-06 23:00:00|33940.1|33920.1|33941.1|33921.1|33950.1|33930.1|33935.6|33915.6|0
1688688000000|2023-07-07 00:00:00|33940.6|33920.6|33947.1|33927.1|33948.1|33928.1|33912.1|33892.1|0
1688691600000|2023-07-07 01:00:00|33947.6|33927.6|33935.6|33915.6|33958.1|33938.1|33926.1|33906.1|0
1688695200000|2023-07-07 02:00:00|33935.1|33915.1|33944.1|33924.1|33946.1|33926.1|33926.1|33906.1|0
1688698800000|2023-07-07 03:00:00|33943.6|33923.6|33943.6|33923.6|33953.6|33933.6|33940.1|33920.1|0
1688702400000|2023-07-07 04:00:00|33943.1|33923.1|33934.1|33914.1|33944.1|33924.1|33924.1|33904.1|0
1688706000000|2023-07-07 05:00:00|33935.1|33915.1|33928.1|33908.1|33954.1|33934.1|33925.1|33905.1|0
1688709600000|2023-07-07 06:00:00|33925.6|33905.6|33903.6|33883.6|33940.6|33920.6|33903.1|33883.1|0
1688713200000|2023-07-07 07:00:00|33901.6|33881.6|33891.6|33871.6|33912.1|33892.1|33863.1|33843.1|0
1688716800000|2023-07-07 08:00:00|33892.1|33872.1|33900.6|33880.6|33910.6|33890.6|33863.6|33843.6|0
1688720400000|2023-07-07 09:00:00|33901.1|33881.1|33929.1|33909.1|33940.1|33920.1|33899.1|33879.1|0
1688724000000|2023-07-07 10:00:00|33927.6|33907.6|33936.1|33916.1|33941.6|33921.6|33911.1|33891.1|0
1688727600000|2023-07-07 11:00:00|33936.6|33916.6|33926.6|33906.6|33948.1|33928.1|33924.1|33904.1|0
1688731200000|2023-07-07 12:00:00|33925.6|33905.6|33886.6|33866.6|33962.6|33942.6|33837.6|33817.6|0
1688734800000|2023-07-07 13:00:00|33887.6|33867.6|33920.3|33900.3|33925.6|33905.6|33781.6|33761.6|0
1688738400000|2023-07-07 14:00:00|33923.3|33903.3|33894.9|33874.9|33932.3|33912.3|33849.4|33829.4|0
1688742000000|2023-07-07 15:00:00|33896.9|33876.9|33888.8|33868.8|33909.9|33889.9|33859.3|33839.3|0
1688745600000|2023-07-07 16:00:00|33890.8|33870.8|34020.3|34000.3|34022.8|34002.8|33886.8|33866.8|0
1688749200000|2023-07-07 17:00:00|34021.8|34001.8|33987.9|33967.9|34045.4|34025.4|33968.4|33948.4|0
1688752800000|2023-07-07 18:00:00|33988.4|33968.4|33923.1|33903.1|33991.9|33971.9|33913.1|33893.1|0
1688756400000|2023-07-07 19:00:00|33922.1|33902.1|33741.6|33721.6|33930.6|33910.6|33721.1|33701.1|0
1688760000000|2023-07-07 20:00:00|33745.6|33725.6|33765.4|33745.4|33784.1|33764.1|33745.6|33725.6|0
1688796000000|2023-07-08 06:00:00|33765.1|33745.1|33765.1|33745.1|33765.1|33745.1|33765.1|33745.1|0
1688799600000|2023-07-08 07:00:00|33764.1|33744.1|33764.2|33744.2|33764.5|33744.5|33763.9|33743.9|0
1688803200000|2023-07-08 08:00:00|33765.2|33745.2|33765.3|33745.3|33765.3|33745.3|33765.2|33745.2|0
1688806800000|2023-07-08 09:00:00|33765.2|33745.2|33765.2|33745.2|33765.2|33745.2|33765.2|33745.2|0
1688814000000|2023-07-08 11:00:00|33764.2|33744.2|33765.2|33745.2|33765.2|33745.2|33764.2|33744.2|0
1688817600000|2023-07-08 12:00:00|33767.4|33747.4|33767|33747|33767.4|33747.4|33767|33747|0
1688824800000|2023-07-08 14:00:00|33766.7|33746.7|33766.4|33746.4|33766.7|33746.7|33766.4|33746.4|0
1688832000000|2023-07-08 16:00:00|33762.4|33742.4|33762.4|33742.4|33762.4|33742.4|33762.4|33742.4|0
1688842800000|2023-07-08 19:00:00|33760.7|33740.7|33760.7|33740.7|33760.7|33740.7|33760.7|33740.7|0
1688846400000|2023-07-08 20:00:00|33760.6|33740.6|33760.6|33740.6|33760.6|33740.6|33760.6|33740.6|0
1688853600000|2023-07-08 22:00:00|33759.3|33739.3|33759.3|33739.3|33759.3|33739.3|33759.3|33739.3|0
1688868000000|2023-07-09 02:00:00|33760.6|33740.6|33760.6|33740.6|33760.6|33740.6|33760.6|33740.6|0
1688896800000|2023-07-09 10:00:00|33762.3|33742.3|33762.3|33742.3|33762.3|33742.3|33762.3|33742.3|0
1688900400000|2023-07-09 11:00:00|33754.3|33734.3|33754.3|33734.3|33754.3|33734.3|33754.3|33734.3|0
1688911200000|2023-07-09 14:00:00|33750|33730|33751.7|33731.7|33751.7|33731.7|33750|33730|0
1688914800000|2023-07-09 15:00:00|33753.3|33733.3|33753.3|33733.3|33753.3|33733.3|33753.3|33733.3|0
1688925600000|2023-07-09 18:00:00|33753.7|33733.7|33753.7|33733.7|33753.7|33733.7|33753.7|33733.7|0
1688929200000|2023-07-09 19:00:00|33753.4|33733.4|33753.4|33733.4|33753.4|33733.4|33753.4|33733.4|0
1688932800000|2023-07-09 20:00:00|33753.2|33733.2|33754.5|33734.5|33754.5|33734.5|33752.1|33732.1|0
1688936400000|2023-07-09 21:00:00|33754.7|33734.7|33754.8|33734.8|33754.8|33734.8|33754.7|33734.7|0
1688940000000|2023-07-09 22:00:00|33765.4|33745.4|33789.8|33769.8|33793.3|33773.3|33717.1|33697.1|0
1688943600000|2023-07-09 23:00:00|33789.3|33769.3|33792.8|33772.8|33799.8|33779.8|33787.3|33767.3|0
1688947200000|2023-07-10 00:00:00|33791.3|33771.3|33752.3|33732.3|33794.8|33774.8|33733.3|33713.3|0
1688950800000|2023-07-10 01:00:00|33753.3|33733.3|33718.3|33698.3|33774.3|33754.3|33701.3|33681.3|0
1688954400000|2023-07-10 02:00:00|33719.8|33699.8|33728.3|33708.3|33736.3|33716.3|33719.8|33699.8|0
1688958000000|2023-07-10 03:00:00|33729.3|33709.3|33703.8|33683.8|33741.8|33721.8|33692.8|33672.8|0
1688961600000|2023-07-10 04:00:00|33703.3|33683.3|33719.3|33699.3|33730.8|33710.8|33692.3|33672.3|0
1688965200000|2023-07-10 05:00:00|33718.3|33698.3|33649.3|33629.3|33724.8|33704.8|33643.3|33623.3|0
1688968800000|2023-07-10 06:00:00|33645.8|33625.8|33655.3|33635.3|33665.3|33645.3|33624.8|33604.8|0
1688972400000|2023-07-10 07:00:00|33662.3|33642.3|33670.8|33650.8|33683.3|33663.3|33620.3|33600.3|0
1688976000000|2023-07-10 08:00:00|33671.3|33651.3|33723.8|33703.8|33731.3|33711.3|33669.8|33649.8|0
1688979600000|2023-07-10 09:00:00|33723.3|33703.3|33741.8|33721.8|33754.3|33734.3|33720.3|33700.3|0
1688983200000|2023-07-10 10:00:00|33741.3|33721.3|33776.3|33756.3|33776.3|33756.3|33728.8|33708.8|0
1688986800000|2023-07-10 11:00:00|33776.8|33756.8|33793.3|33773.3|33799.8|33779.8|33772.8|33752.8|0
1688990400000|2023-07-10 12:00:00|33791.8|33771.8|33768.3|33748.3|33811.3|33791.3|33757.8|33737.8|0
1688994000000|2023-07-10 13:00:00|33769.3|33749.3|33927.2|33907.2|33937.2|33917.2|33728.8|33708.8|0
1688997600000|2023-07-10 14:00:00|33926.2|33906.2|33879.6|33859.6|33973.7|33953.7|33859.1|33839.1|0
1689001200000|2023-07-10 15:00:00|33880.1|33860.1|33874.1|33854.1|33910.1|33890.1|33830.1|33810.1|0
1689004800000|2023-07-10 16:00:00|33875.6|33855.6|33892.1|33872.1|33901.1|33881.1|33823.6|33803.6|0
1689008400000|2023-07-10 17:00:00|33893.6|33873.6|33926.9|33906.9|33944.4|33924.4|33892.6|33872.6|0
1689012000000|2023-07-10 18:00:00|33929.9|33909.9|33930.8|33910.8|33951.7|33931.7|33900.4|33880.4|0
1689015600000|2023-07-10 19:00:00|33931.8|33911.8|33962.3|33942.3|33962.3|33942.3|33903.8|33883.8|0
1689019200000|2023-07-10 20:00:00|33960.8|33940.8|33952.6|33932.6|33972.8|33952.8|33950.8|33930.8|0
1689022800000|2023-07-10 21:00:00|33953.4|33933.4|33950.8|33930.8|33955.4|33935.4|33946.1|33926.1|0
1689026400000|2023-07-10 22:00:00|33957.3|33937.3|33960.7|33940.7|33964.7|33944.7|33938.3|33918.3|0
1689030000000|2023-07-10 23:00:00|33960.2|33940.2|33961.7|33941.7|33965.7|33945.7|33948.2|33928.2|0
1689033600000|2023-07-11 00:00:00|33962.7|33942.7|33974.7|33954.7|33979.7|33959.7|33945.2|33925.2|0
1689037200000|2023-07-11 01:00:00|33973.7|33953.7|33957.2|33937.2|33977.2|33957.2|33951.7|33931.7|0
1689040800000|2023-07-11 02:00:00|33957.7|33937.7|33969.7|33949.7|33974.2|33954.2|33948.7|33928.7|0
1689044400000|2023-07-11 03:00:00|33969.2|33949.2|33965.7|33945.7|33974.7|33954.7|33962.2|33942.2|0
1689048000000|2023-07-11 04:00:00|33966.2|33946.2|33963.7|33943.7|33967.2|33947.2|33953.7|33933.7|0
1689051600000|2023-07-11 05:00:00|33962.7|33942.7|33973.7|33953.7|33974.7|33954.7|33943.7|33923.7|0
1689055200000|2023-07-11 06:00:00|33974.2|33954.2|33999.7|33979.7|34021.7|34001.7|33970.7|33950.7|0
1689058800000|2023-07-11 07:00:00|33997.7|33977.7|33947.2|33927.2|34004.2|33984.2|33945.7|33925.7|0
1689062400000|2023-07-11 08:00:00|33948.2|33928.2|33900.7|33880.7|33955.7|33935.7|33870.7|33850.7|0
1689066000000|2023-07-11 09:00:00|33901.2|33881.2|33973.7|33953.7|33982.2|33962.2|33880.2|33860.2|0
1689069600000|2023-07-11 10:00:00|33974.2|33954.2|33962.2|33942.2|33999.7|33979.7|33953.2|33933.2|0
1689073200000|2023-07-11 11:00:00|33961.2|33941.2|34009.2|33989.2|34014.7|33994.7|33958.7|33938.7|0
1689076800000|2023-07-11 12:00:00|34009.7|33989.7|34075.7|34055.7|34084.7|34064.7|33997.7|33977.7|0
1689080400000|2023-07-11 13:00:00|34076.7|34056.7|34082.8|34062.8|34122.2|34102.2|34045|34025|0
1689084000000|2023-07-11 14:00:00|34082.3|34062.3|34084.5|34064.5|34093|34073|33999.3|33979.3|0
1689087600000|2023-07-11 15:00:00|34089|34069|34169.1|34149.1|34171.1|34151.1|34068|34048|0
1689091200000|2023-07-11 16:00:00|34173.1|34153.1|34167.9|34147.9|34210.6|34190.6|34125.1|34105.1|0
1689094800000|2023-07-11 17:00:00|34168.9|34148.9|34178.5|34158.5|34187.4|34167.4|34148|34128|0
1689098400000|2023-07-11 18:00:00|34179|34159|34201|34181|34204.5|34184.5|34128|34108|0
1689102000000|2023-07-11 19:00:00|34200.5|34180.5|34269.3|34249.3|34299.8|34279.8|34173.5|34153.5|0
1689105600000|2023-07-11 20:00:00|34268.8|34248.8|34251.8|34231.8|34268.8|34248.8|34247.8|34227.8|0
1689109200000|2023-07-11 21:00:00|34253.3|34233.3|34255.2|34235.2|34262.6|34242.6|34252.1|34232.1|0
1689112800000|2023-07-11 22:00:00|34253.2|34233.2|34269.2|34249.2|34270.7|34250.7|34244.2|34224.2|0
1689116400000|2023-07-11 23:00:00|34268.7|34248.7|34244.2|34224.2|34281.7|34261.7|34224.2|34204.2|0
1689120000000|2023-07-12 00:00:00|34243.7|34223.7|34242.2|34222.2|34252.2|34232.2|34224.2|34204.2|0
1689123600000|2023-07-12 01:00:00|34241.7|34221.7|34242.2|34222.2|34251.7|34231.7|34236.7|34216.7|0
1689127200000|2023-07-12 02:00:00|34242.7|34222.7|34261.2|34241.2|34261.7|34241.7|34239.7|34219.7|0
1689130800000|2023-07-12 03:00:00|34260.7|34240.7|34255.7|34235.7|34265.7|34245.7|34252.7|34232.7|0
1689134400000|2023-07-12 04:00:00|34256.2|34236.2|34269.2|34249.2|34275.7|34255.7|34254.7|34234.7|0
1689138000000|2023-07-12 05:00:00|34269.7|34249.7|34272.7|34252.7|34281.7|34261.7|34265.2|34245.2|0
1689141600000|2023-07-12 06:00:00|34273.2|34253.2|34275.7|34255.7|34298.2|34278.2|34269.2|34249.2|0
1689145200000|2023-07-12 07:00:00|34278.7|34258.7|34303.2|34283.2|34304.2|34284.2|34265.7|34245.7|0
1689148800000|2023-07-12 08:00:00|34302.7|34282.7|34319.7|34299.7|34322.7|34302.7|34293.7|34273.7|0
1689152400000|2023-07-12 09:00:00|34319.2|34299.2|34329.2|34309.2|34337.7|34317.7|34318.2|34298.2|0
1689156000000|2023-07-12 10:00:00|34328.2|34308.2|34297.7|34277.7|34330.2|34310.2|34296.2|34276.2|0
1689159600000|2023-07-12 11:00:00|34298.7|34278.7|34330.7|34310.7|34344.7|34324.7|34297.7|34277.7|0
1689163200000|2023-07-12 12:00:00|34330.2|34310.2|34462.2|34442.2|34497.2|34477.2|34308.2|34288.2|0
1689166800000|2023-07-12 13:00:00|34462.7|34442.7|34562.2|34542.2|34594.2|34574.2|34456.7|34436.7|0
1689170400000|2023-07-12 14:00:00|34569.2|34549.2|34558.3|34538.3|34569.2|34549.2|34509.2|34489.2|0
1689174000000|2023-07-12 15:00:00|34559.3|34539.3|34423.6|34403.6|34565.8|34545.8|34405.8|34385.8|0
1689177600000|2023-07-12 16:00:00|34421.6|34401.6|34401.6|34381.6|34441.6|34421.6|34380.6|34360.6|0
1689181200000|2023-07-12 17:00:00|34402.6|34382.6|34412.1|34392.1|34425.6|34405.6|34389.6|34369.6|0
1689184800000|2023-07-12 18:00:00|34414.6|34394.6|34392.8|34372.8|34443.1|34423.1|34382.3|34362.3|0
1689188400000|2023-07-12 19:00:00|34392.3|34372.3|34364.5|34344.5|34398.3|34378.3|34319.3|34299.3|0
1689192000000|2023-07-12 20:00:00|34365|34345|34365.2|34345.2|34384.5|34364.5|34362|34342|0
1689195600000|2023-07-12 21:00:00|34368.7|34348.7|34373.5|34353.5|34377.2|34357.2|34365.4|34345.4|0
1689199200000|2023-07-12 22:00:00|34378.4|34358.4|34388.4|34368.4|34401.4|34381.4|34370.4|34350.4|0
1689202800000|2023-07-12 23:00:00|34388.9|34368.9|34383.9|34363.9|34394.9|34374.9|34382.4|34362.4|0
1689206400000|2023-07-13 00:00:00|34382.9|34362.9|34397.9|34377.9|34406.9|34386.9|34376.9|34356.9|0
1689210000000|2023-07-13 01:00:00|34397.4|34377.4|34395.9|34375.9|34397.9|34377.9|34382.9|34362.9|0
1689213600000|2023-07-13 02:00:00|34395.4|34375.4|34399.4|34379.4|34401.4|34381.4|34388.4|34368.4|0
1689217200000|2023-07-13 03:00:00|34399.9|34379.9|34420.9|34400.9|34421.4|34401.4|34397.9|34377.9|0
1689220800000|2023-07-13 04:00:00|34419.9|34399.9|34395.4|34375.4|34420.9|34400.9|34392.9|34372.9|0
1689224400000|2023-07-13 05:00:00|34394.9|34374.9|34391.9|34371.9|34408.4|34388.4|34391.4|34371.4|0
1689228000000|2023-07-13 06:00:00|34387.9|34367.9|34399.4|34379.4|34405.4|34385.4|34376.9|34356.9|0
1689231600000|2023-07-13 07:00:00|34399.9|34379.9|34422.9|34402.9|34429.4|34409.4|34384.4|34364.4|0
1689235200000|2023-07-13 08:00:00|34422.4|34402.4|34429.4|34409.4|34440.9|34420.9|34409.4|34389.4|0
1689238800000|2023-07-13 09:00:00|34429.9|34409.9|34402.4|34382.4|34454.4|34434.4|34401.4|34381.4|0
1689242400000|2023-07-13 10:00:00|34402.9|34382.9|34416.4|34396.4|34420.4|34400.4|34386.9|34366.9|0
1689246000000|2023-07-13 11:00:00|34417.4|34397.4|34438.9|34418.9|34439.4|34419.4|34403.4|34383.4|0
1689249600000|2023-07-13 12:00:00|34439.9|34419.9|34421.9|34401.9|34439.9|34419.9|34384.4|34364.4|0
1689253200000|2023-07-13 13:00:00|34423.9|34403.9|34467.9|34447.9|34481.9|34461.9|34407.4|34387.4|0
1689256800000|2023-07-13 14:00:00|34469.9|34449.9|34422.6|34402.6|34473.6|34453.6|34394.1|34374.1|0
1689260400000|2023-07-13 15:00:00|34423.1|34403.1|34408.2|34388.2|34432.6|34412.6|34375.1|34355.1|0
1689264000000|2023-07-13 16:00:00|34410.2|34390.2|34419.2|34399.2|34446.7|34426.7|34401.2|34381.2|0
1689267600000|2023-07-13 17:00:00|34418.6|34398.6|34403.6|34383.6|34419.1|34399.1|34378.6|34358.6|0
1689271200000|2023-07-13 18:00:00|34404.1|34384.1|34413.1|34393.1|34432.6|34412.6|34387.6|34367.6|0
1689274800000|2023-07-13 19:00:00|34414.1|34394.1|34407.1|34387.1|34472.1|34452.1|34397.6|34377.6|0
1689278400000|2023-07-13 20:00:00|34404.6|34384.6|34374.5|34354.5|34407.1|34387.1|34363.1|34343.1|0
1689282000000|2023-07-13 21:00:00|34374.1|34354.1|34382.5|34362.5|34384.2|34364.2|34373.5|34353.5|0
1689285600000|2023-07-13 22:00:00|34361.6|34341.6|34385.6|34365.6|34396.1|34376.1|34361.6|34341.6|0
1689289200000|2023-07-13 23:00:00|34385.1|34365.1|34369.1|34349.1|34392.6|34372.6|34351.1|34331.1|0
1689292800000|2023-07-14 00:00:00|34365.1|34345.1|34334.1|34314.1|34367.6|34347.6|34329.6|34309.6|0
1689296400000|2023-07-14 01:00:00|34333.1|34313.1|34340.1|34320.1|34341.6|34321.6|34326.1|34306.1|0
1689300000000|2023-07-14 02:00:00|34341.1|34321.1|34350.1|34330.1|34358.1|34338.1|34337.1|34317.1|0
1689303600000|2023-07-14 03:00:00|34350.6|34330.6|34362.1|34342.1|34368.1|34348.1|34348.1|34328.1|0
1689307200000|2023-07-14 04:00:00|34361.6|34341.6|34349.6|34329.6|34362.1|34342.1|34346.1|34326.1|0
1689310800000|2023-07-14 05:00:00|34349.1|34329.1|34359.1|34339.1|34359.1|34339.1|34334.1|34314.1|0
1689314400000|2023-07-14 06:00:00|34358.1|34338.1|34327.1|34307.1|34370.1|34350.1|34320.1|34300.1|0
1689318000000|2023-07-14 07:00:00|34330.6|34310.6|34367.6|34347.6|34370.1|34350.1|34328.1|34308.1|0
1689321600000|2023-07-14 08:00:00|34368.6|34348.6|34376.1|34356.1|34392.6|34372.6|34353.1|34333.1|0
1689325200000|2023-07-14 09:00:00|34375.1|34355.1|34437.1|34417.1|34454.6|34434.6|34368.1|34348.1|0
1689328800000|2023-07-14 10:00:00|34439.1|34419.1|34565.6|34545.6|34572.1|34552.1|34435.6|34415.6|0
1689332400000|2023-07-14 11:00:00|34566.1|34546.1|34561.6|34541.6|34579.6|34559.6|34547.6|34527.6|0
1689336000000|2023-07-14 12:00:00|34557.1|34537.1|34598.1|34578.1|34602.1|34582.1|34557.1|34537.1|0
1689339600000|2023-07-14 13:00:00|34596.1|34576.1|34582.1|34562.1|34611.6|34591.6|34530.4|34510.4|0
1689343200000|2023-07-14 14:00:00|34571.6|34551.6|34504.4|34484.4|34591.1|34571.1|34458.9|34438.9|0
1689346800000|2023-07-14 15:00:00|34503.9|34483.9|34528.5|34508.5|34544.9|34524.9|34478.4|34458.4|0
1689350400000|2023-07-14 16:00:00|34528|34508|34523.5|34503.5|34547|34527|34492|34472|0
1689354000000|2023-07-14 17:00:00|34526|34506|34547|34527|34564.5|34544.5|34490.5|34470.5|0
1689357600000|2023-07-14 18:00:00|34547.5|34527.5|34540.9|34520.9|34582|34562|34523.4|34503.4|0
1689361200000|2023-07-14 19:00:00|34540.4|34520.4|34521.9|34501.9|34566.4|34546.4|34482.4|34462.4|0
1689364800000|2023-07-14 20:00:00|34524.4|34504.4|34484.6|34464.6|34524.4|34504.4|34484.6|34464.6|0
1689397200000|2023-07-15 05:00:00|34483.5|34463.5|34483.5|34463.5|34483.5|34463.5|34483.5|34463.5|0
1689400800000|2023-07-15 06:00:00|34484.5|34464.5|34484.5|34464.5|34484.5|34464.5|34484.5|34464.5|0
1689404400000|2023-07-15 07:00:00|34485.8|34465.8|34485.2|34465.2|34486|34466|34485.2|34465.2|0
1689411600000|2023-07-15 09:00:00|34485|34465|34485|34465|34485|34465|34485|34465|0
1689447600000|2023-07-15 19:00:00|34485.2|34465.2|34485.2|34465.2|34485.2|34465.2|34485.2|34465.2|0
1689451200000|2023-07-15 20:00:00|34484.2|34464.2|34484.2|34464.2|34484.2|34464.2|34484.2|34464.2|0
1689469200000|2023-07-16 01:00:00|34477.8|34457.8|34477.8|34457.8|34477.8|34457.8|34477.8|34457.8|0
1689490800000|2023-07-16 07:00:00|34477.7|34457.7|34471.9|34451.9|34477.7|34457.7|34469.6|34449.6|0
1689519600000|2023-07-16 15:00:00|34471|34451|34471|34451|34471|34451|34471|34451|0
1689526800000|2023-07-16 17:00:00|34470.9|34450.9|34470.9|34450.9|34470.9|34450.9|34470.9|34450.9|0
1689534000000|2023-07-16 19:00:00|34472.5|34452.5|34472.5|34452.5|34472.5|34452.5|34472.5|34452.5|0
1689544800000|2023-07-16 22:00:00|34484.9|34464.9|34455.9|34435.9|34498.9|34478.9|34452.9|34432.9|0
1689548400000|2023-07-16 23:00:00|34457.9|34437.9|34459.4|34439.4|34463.9|34443.9|34444.9|34424.9|0
1689552000000|2023-07-17 00:00:00|34456.9|34436.9|34471.9|34451.9|34476.9|34456.9|34441.9|34421.9|0
1689555600000|2023-07-17 01:00:00|34473.4|34453.4|34483.9|34463.9|34502.4|34482.4|34470.4|34450.4|0
1689559200000|2023-07-17 02:00:00|34474.9|34454.9|34484.9|34464.9|34495.4|34475.4|34474.4|34454.4|0
1689562800000|2023-07-17 03:00:00|34485.4|34465.4|34489.9|34469.9|34494.4|34474.4|34481.9|34461.9|0
1689566400000|2023-07-17 04:00:00|34489.4|34469.4|34482.9|34462.9|34490.4|34470.4|34480.4|34460.4|0
1689570000000|2023-07-17 05:00:00|34482.4|34462.4|34484.4|34464.4|34490.4|34470.4|34477.4|34457.4|0
1689573600000|2023-07-17 06:00:00|34480.4|34460.4|34475.9|34455.9|34482.4|34462.4|34466.4|34446.4|0
1689577200000|2023-07-17 07:00:00|34476.9|34456.9|34492.9|34472.9|34494.4|34474.4|34454.4|34434.4|0
1689580800000|2023-07-17 08:00:00|34492.4|34472.4|34466.4|34446.4|34508.4|34488.4|34458.4|34438.4|0
1689584400000|2023-07-17 09:00:00|34466.9|34446.9|34432.9|34412.9|34484.4|34464.4|34423.4|34403.4|0
1689588000000|2023-07-17 10:00:00|34434.4|34414.4|34427.4|34407.4|34450.9|34430.9|34427.4|34407.4|0
1689591600000|2023-07-17 11:00:00|34425.9|34405.9|34429.4|34409.4|34453.4|34433.4|34418.9|34398.9|0
1689595200000|2023-07-17 12:00:00|34428.9|34408.9|34441.4|34421.4|34455.4|34435.4|34418.4|34398.4|0
1689598800000|2023-07-17 13:00:00|34443.9|34423.9|34531.4|34511.4|34549.9|34529.9|34430.4|34410.4|0
1689602400000|2023-07-17 14:00:00|34529.4|34509.4|34572.4|34552.4|34594.9|34574.9|34525.4|34505.4|0
1689606000000|2023-07-17 15:00:00|34573.9|34553.9|34601.4|34581.4|34612.9|34592.9|34564.4|34544.4|0
1689609600000|2023-07-17 16:00:00|34600.9|34580.9|34607.9|34587.9|34610.4|34590.4|34563.4|34543.4|0
1689613200000|2023-07-17 17:00:00|34607.4|34587.4|34590|34570|34625.4|34605.4|34575.9|34555.9|0
1689616800000|2023-07-17 18:00:00|34591|34571|34600|34580|34621.5|34601.5|34574|34554|0
1689620400000|2023-07-17 19:00:00|34600.5|34580.5|34594.5|34574.5|34680|34660|34577|34557|0
1689624000000|2023-07-17 20:00:00|34591|34571|34571.9|34551.9|34594|34574|34562.5|34542.5|0
1689627600000|2023-07-17 21:00:00|34574.3|34554.3|34586.5|34566.5|34587.1|34567.1|34573.4|34553.4|0
1689631200000|2023-07-17 22:00:00|34579.5|34559.5|34578.5|34558.5|34590.5|34570.5|34575|34555|0
1689634800000|2023-07-17 23:00:00|34580|34560|34572.5|34552.5|34585.5|34565.5|34569.5|34549.5|0
1689638400000|2023-07-18 00:00:00|34571.5|34551.5|34593|34573|34596|34576|34571|34551|0
1689642000000|2023-07-18 01:00:00|34592|34572|34579.5|34559.5|34601|34581|34564|34544|0
1689645600000|2023-07-18 02:00:00|34580|34560|34578|34558|34580.5|34560.5|34571|34551|0
1689649200000|2023-07-18 03:00:00|34578.5|34558.5|34586|34566|34592.5|34572.5|34577|34557|0
1689652800000|2023-07-18 04:00:00|34586.5|34566.5|34593|34573|34593|34573|34582|34562|0
1689656400000|2023-07-18 05:00:00|34592|34572|34604|34584|34608|34588|34589|34569|0
1689660000000|2023-07-18 06:00:00|34603|34583|34591.5|34571.5|34603.5|34583.5|34584.5|34564.5|0
1689663600000|2023-07-18 07:00:00|34590.5|34570.5|34605|34585|34617|34597|34567|34547|0
1689667200000|2023-07-18 08:00:00|34604.5|34584.5|34591.5|34571.5|34623|34603|34580|34560|0
1689670800000|2023-07-18 09:00:00|34592|34572|34623.5|34603.5|34631.5|34611.5|34591|34571|0
1689674400000|2023-07-18 10:00:00|34624|34604|34603|34583|34634|34614|34591.5|34571.5|0
1689678000000|2023-07-18 11:00:00|34602|34582|34582|34562|34608|34588|34577.5|34557.5|0
1689681600000|2023-07-18 12:00:00|34585|34565|34567.5|34547.5|34598.5|34578.5|34547|34527|0
1689685200000|2023-07-18 13:00:00|34567|34547|34793|34773|34796.5|34776.5|34528|34508|0
1689688800000|2023-07-18 14:00:00|34795.5|34775.5|34923.5|34903.5|34927.5|34907.5|34794|34774|0
1689692400000|2023-07-18 15:00:00|34928.5|34908.5|34976|34956|35001|34981|34922.5|34902.5|0
1689696000000|2023-07-18 16:00:00|34975|34955|34913.5|34893.5|34981|34961|34909|34889|0
1689699600000|2023-07-18 17:00:00|34913.7|34893.7|34922.7|34902.7|34927.7|34907.7|34891.7|34871.7|0
1689703200000|2023-07-18 18:00:00|34919.7|34899.7|34955.9|34935.9|34977.4|34957.4|34919.7|34899.7|0
1689706800000|2023-07-18 19:00:00|34955.4|34935.4|34969.4|34949.4|34990.9|34970.9|34938.4|34918.4|0
1689710400000|2023-07-18 20:00:00|34958.8|34938.8|34942.8|34922.8|34961.3|34941.3|34942.8|34922.8|0
1689714000000|2023-07-18 21:00:00|34945.6|34925.6|34947.6|34927.6|34950.7|34930.7|34944.2|34924.2|0
1689717600000|2023-07-18 22:00:00|34942.4|34922.4|34957.4|34937.4|34963.4|34943.4|34941.4|34921.4|0
1689721200000|2023-07-18 23:00:00|34957.9|34937.9|34966.9|34946.9|34972.9|34952.9|34957.9|34937.9|0
1689724800000|2023-07-19 00:00:00|34966.4|34946.4|34975.4|34955.4|34978.9|34958.9|34960.4|34940.4|0
1689728400000|2023-07-19 01:00:00|34974.9|34954.9|34977.9|34957.9|34984.9|34964.9|34967.9|34947.9|0
1689732000000|2023-07-19 02:00:00|34977.4|34957.4|34971.9|34951.9|34979.9|34959.9|34969.9|34949.9|0
1689735600000|2023-07-19 03:00:00|34972.4|34952.4|34980.9|34960.9|34984.4|34964.4|34971.9|34951.9|0
1689739200000|2023-07-19 04:00:00|34981.4|34961.4|34977.9|34957.9|34985.9|34965.9|34975.9|34955.9|0
1689742800000|2023-07-19 05:00:00|34978.4|34958.4|34985.9|34965.9|34992.9|34972.9|34978.4|34958.4|0
1689746400000|2023-07-19 06:00:00|34988.4|34968.4|35025.4|35005.4|35025.4|35005.4|34981.9|34961.9|0
1689750000000|2023-07-19 07:00:00|35024.9|35004.9|34990.9|34970.9|35054.4|35034.4|34986.9|34966.9|0
1689753600000|2023-07-19 08:00:00|34988.9|34968.9|35033.4|35013.4|35035.9|35015.9|34984.9|34964.9|0
1689757200000|2023-07-19 09:00:00|35032.9|35012.9|35009.4|34989.4|35035.9|35015.9|35005.9|34985.9|0
1689760800000|2023-07-19 10:00:00|35008.9|34988.9|35008.9|34988.9|35024.9|35004.9|34998.4|34978.4|0
1689764400000|2023-07-19 11:00:00|35009.4|34989.4|34978.9|34958.9|35016.4|34996.4|34936.4|34916.4|0
1689768000000|2023-07-19 12:00:00|34980.4|34960.4|34966.4|34946.4|34998.4|34978.4|34954.4|34934.4|0
1689771600000|2023-07-19 13:00:00|34965.9|34945.9|35159.4|35139.4|35160.9|35140.9|34962.9|34942.9|0
1689775200000|2023-07-19 14:00:00|35156.4|35136.4|35105.9|35085.9|35242.4|35222.4|35066.9|35046.9|0
1689778800000|2023-07-19 15:00:00|35108.9|35088.9|35143.7|35123.7|35149.7|35129.7|35086.4|35066.4|0
1689782400000|2023-07-19 16:00:00|35146.2|35126.2|35085.2|35065.2|35153.2|35133.2|35047.7|35027.7|0
1689786000000|2023-07-19 17:00:00|35087.7|35067.7|35090.2|35070.2|35121.2|35101.2|35056.7|35036.7|0
1689789600000|2023-07-19 18:00:00|35091.7|35071.7|35119.7|35099.7|35139.2|35119.2|35049.2|35029.2|0
1689793200000|2023-07-19 19:00:00|35119.2|35099.2|35078.2|35058.2|35141.2|35121.2|35073.2|35053.2|0
1689796800000|2023-07-19 20:00:00|35070|35050|35058.5|35038.5|35079.1|35059.1|35051.5|35031.5|0
1689800400000|2023-07-19 21:00:00|35058.8|35038.8|35050.7|35030.7|35063.6|35043.6|35046.6|35026.6|0
1689804000000|2023-07-19 22:00:00|35054.6|35034.6|35029.6|35009.6|35079.1|35059.1|35020.1|35000.1|0
1689807600000|2023-07-19 23:00:00|35030.1|35010.1|35055.6|35035.6|35060.1|35040.1|35028.6|35008.6|0
1689811200000|2023-07-20 00:00:00|35056.6|35036.6|35078.1|35058.1|35083.6|35063.6|35052.6|35032.6|0
1689814800000|2023-07-20 01:00:00|35079.1|35059.1|35077.6|35057.6|35093.1|35073.1|35075.1|35055.1|0
1689818400000|2023-07-20 02:00:00|35078.1|35058.1|35076.6|35056.6|35083.1|35063.1|35063.6|35043.6|0
1689822000000|2023-07-20 03:00:00|35075.6|35055.6|35079.1|35059.1|35082.1|35062.1|35069.1|35049.1|0
1689825600000|2023-07-20 04:00:00|35080.1|35060.1|35081.1|35061.1|35101.1|35081.1|35079.1|35059.1|0
1689829200000|2023-07-20 05:00:00|35082.6|35062.6|35081.1|35061.1|35086.6|35066.6|35067.6|35047.6|0
1689832800000|2023-07-20 06:00:00|35083.1|35063.1|35047.6|35027.6|35089.6|35069.6|35037.6|35017.6|0
1689836400000|2023-07-20 07:00:00|35048.1|35028.1|35107.6|35087.6|35108.1|35088.1|35041.6|35021.6|0
1689840000000|2023-07-20 08:00:00|35108.1|35088.1|35114.6|35094.6|35134.1|35114.1|35104.6|35084.6|0
1689843600000|2023-07-20 09:00:00|35114.1|35094.1|35110.1|35090.1|35122.6|35102.6|35090.1|35070.1|0
1689847200000|2023-07-20 10:00:00|35110.6|35090.6|35122.6|35102.6|35148.1|35128.1|35102.1|35082.1|0
1689850800000|2023-07-20 11:00:00|35119.1|35099.1|35116.6|35096.6|35130.6|35110.6|35105.6|35085.6|0
1689854400000|2023-07-20 12:00:00|35117.6|35097.6|35072.1|35052.1|35117.6|35097.6|35071.6|35051.6|0
1689858000000|2023-07-20 13:00:00|35073.1|35053.1|35292.4|35272.4|35292.9|35272.9|35052.6|35032.6|0
1689861600000|2023-07-20 14:00:00|35294.4|35274.4|35328.7|35308.7|35338.7|35318.7|35207.7|35187.7|0
1689865200000|2023-07-20 15:00:00|35332.2|35312.2|35348.1|35328.1|35359.1|35339.1|35298.7|35278.7|0
1689868800000|2023-07-20 16:00:00|35350.1|35330.1|35332.1|35312.1|35381.1|35361.1|35309.6|35289.6|0
1689872400000|2023-07-20 17:00:00|35331.1|35311.1|35290.3|35270.3|35348.3|35328.3|35286.3|35266.3|0
1689876000000|2023-07-20 18:00:00|35289.3|35269.3|35273.1|35253.1|35309.3|35289.3|35210.1|35190.1|0
1689879600000|2023-07-20 19:00:00|35274.6|35254.6|35234|35214|35293.1|35273.1|35202.6|35182.6|0
1689883200000|2023-07-20 20:00:00|35235|35215|35249.3|35229.3|35262.5|35242.5|35234.5|35214.5|0
1689886800000|2023-07-20 21:00:00|35249.1|35229.1|35249.1|35229.1|35255|35235|35246|35226|0
1689890400000|2023-07-20 22:00:00|35254.5|35234.5|35256.5|35236.5|35262.5|35242.5|35245|35225|0
1689894000000|2023-07-20 23:00:00|35257|35237|35259.5|35239.5|35268|35248|35255.5|35235.5|0
1689897600000|2023-07-21 00:00:00|35258.5|35238.5|35259.5|35239.5|35261.5|35241.5|35245.5|35225.5|0
1689901200000|2023-07-21 01:00:00|35258|35238|35274.5|35254.5|35281|35261|35251|35231|0
1689904800000|2023-07-21 02:00:00|35274|35254|35290|35270|35294|35274|35273|35253|0
1689908400000|2023-07-21 03:00:00|35289|35269|35288|35268|35298|35278|35286|35266|0
1689912000000|2023-07-21 04:00:00|35287|35267|35296.5|35276.5|35299|35279|35281|35261|0
1689915600000|2023-07-21 05:00:00|35296|35276|35296.5|35276.5|35298.5|35278.5|35281.5|35261.5|0
1689919200000|2023-07-21 06:00:00|35297|35277|35306|35286|35306|35286|35269.5|35249.5|0
1689922800000|2023-07-21 07:00:00|35307.5|35287.5|35286.5|35266.5|35320|35300|35280.5|35260.5|0
1689926400000|2023-07-21 08:00:00|35284|35264|35280.5|35260.5|35292.5|35272.5|35268|35248|0
1689930000000|2023-07-21 09:00:00|35281|35261|35282|35262|35288|35268|35263.5|35243.5|0
1689933600000|2023-07-21 10:00:00|35281.5|35261.5|35284.5|35264.5|35294|35274|35274.5|35254.5|0
1689937200000|2023-07-21 11:00:00|35282|35262|35226|35206|35282|35262|35225|35205|0
1689940800000|2023-07-21 12:00:00|35227.5|35207.5|35338.5|35318.5|35344|35324|35227|35207|0
1689944400000|2023-07-21 13:00:00|35340.5|35320.5|35256.3|35236.3|35354|35334|35191.9|35171.9|0
1689948000000|2023-07-21 14:00:00|35263.8|35243.8|35300.7|35280.7|35333.8|35313.8|35233.8|35213.8|0
1689951600000|2023-07-21 15:00:00|35296.7|35276.7|35332.7|35312.7|35345.2|35325.2|35294.2|35274.2|0
1689955200000|2023-07-21 16:00:00|35334.2|35314.2|35283.9|35263.9|35334.2|35314.2|35269.9|35249.9|0
1689958800000|2023-07-21 17:00:00|35280|35260|35341|35321|35352|35332|35278|35258|0
1689962400000|2023-07-21 18:00:00|35342|35322|35311.1|35291.1|35345.5|35325.5|35294.6|35274.6|0
1689966000000|2023-07-21 19:00:00|35311.6|35291.6|35240.1|35220.1|35313.6|35293.6|35232.1|35212.1|0
1689969600000|2023-07-21 20:00:00|35232.6|35212.6|35222.8|35202.8|35238.6|35218.6|35210.6|35190.6|0
1690012800000|2023-07-22 08:00:00|35221.8|35201.8|35220.8|35200.8|35221.8|35201.8|35220.8|35200.8|0
1690016400000|2023-07-22 09:00:00|35219.5|35199.5|35219.5|35199.5|35219.5|35199.5|35219.5|35199.5|0
1690020000000|2023-07-22 10:00:00|35219.7|35199.7|35219.9|35199.9|35219.9|35199.9|35219.7|35199.7|0
1690030800000|2023-07-22 13:00:00|35211.8|35191.8|35209.8|35189.8|35211.8|35191.8|35209.8|35189.8|0
1690034400000|2023-07-22 14:00:00|35201.7|35181.7|35201.7|35181.7|35201.7|35181.7|35201.7|35181.7|0
1690041600000|2023-07-22 16:00:00|35203.4|35183.4|35201.7|35181.7|35205.8|35185.8|35201.7|35181.7|0
1690045200000|2023-07-22 17:00:00|35200.1|35180.1|35200.1|35180.1|35200.1|35180.1|35200.1|35180.1|0
1690048800000|2023-07-22 18:00:00|35200.3|35180.3|35200.3|35180.3|35200.3|35180.3|35200.3|35180.3|0
1690077600000|2023-07-23 02:00:00|35199.3|35179.3|35200.3|35180.3|35200.3|35180.3|35199.3|35179.3|0
1690095600000|2023-07-23 07:00:00|35200.1|35180.1|35200.1|35180.1|35200.1|35180.1|35200.1|35180.1|0
1690106400000|2023-07-23 10:00:00|35191.8|35171.8|35167.5|35147.5|35191.8|35171.8|35166.9|35146.9|0
1690110000000|2023-07-23 11:00:00|35171.5|35151.5|35171.7|35151.7|35171.7|35151.7|35171.5|35151.5|0
1690113600000|2023-07-23 12:00:00|35172.1|35152.1|35189.5|35169.5|35189.5|35169.5|35172.1|35152.1|0
1690117200000|2023-07-23 13:00:00|35189.7|35169.7|35189.7|35169.7|35189.7|35169.7|35189.7|35169.7|0
1690124400000|2023-07-23 15:00:00|35189.6|35169.6|35189.6|35169.6|35189.6|35169.6|35189.6|35169.6|0
1690128000000|2023-07-23 16:00:00|35193.6|35173.6|35193.6|35173.6|35193.6|35173.6|35193.6|35173.6|0
1690131600000|2023-07-23 17:00:00|35199.3|35179.3|35199.5|35179.5|35199.5|35179.5|35199.3|35179.3|0
1690135200000|2023-07-23 18:00:00|35199.1|35179.1|35199.1|35179.1|35199.1|35179.1|35199.1|35179.1|0
1690138800000|2023-07-23 19:00:00|35195|35175|35187.5|35167.5|35195|35175|35187.5|35167.5|0
1690142400000|2023-07-23 20:00:00|35189.2|35169.2|35189.2|35169.2|35189.2|35169.2|35189.2|35169.2|0
1690146000000|2023-07-23 21:00:00|35188.3|35168.3|35203.4|35183.4|35203.4|35183.4|35188.3|35168.3|0
1690149600000|2023-07-23 22:00:00|35223.2|35203.2|35201.6|35181.6|35237.1|35217.1|35200.6|35180.6|0
1690153200000|2023-07-23 23:00:00|35202.1|35182.1|35195.6|35175.6|35206.6|35186.6|35191.1|35171.1|0
1690156800000|2023-07-24 00:00:00|35197.1|35177.1|35210.6|35190.6|35224.1|35204.1|35191.1|35171.1|0
1690160400000|2023-07-24 01:00:00|35210.1|35190.1|35208.1|35188.1|35219.1|35199.1|35191.6|35171.6|0
1690164000000|2023-07-24 02:00:00|35207.6|35187.6|35239.3|35219.3|35243.3|35223.3|35203.1|35183.1|0
1690167600000|2023-07-24 03:00:00|35238.8|35218.8|35234.3|35214.3|35247.3|35227.3|35226.3|35206.3|0
1690171200000|2023-07-24 04:00:00|35235.3|35215.3|35233.8|35213.8|35239.3|35219.3|35228.3|35208.3|0
1690174800000|2023-07-24 05:00:00|35234.3|35214.3|35231.8|35211.8|35237.8|35217.8|35223.8|35203.8|0
1690178400000|2023-07-24 06:00:00|35230.8|35210.8|35239.3|35219.3|35245.3|35225.3|35216.3|35196.3|0
1690182000000|2023-07-24 07:00:00|35240.3|35220.3|35293.8|35273.8|35303.8|35283.8|35236.8|35216.8|0
1690185600000|2023-07-24 08:00:00|35292.3|35272.3|35299.8|35279.8|35307.3|35287.3|35260.8|35240.8|0
1690189200000|2023-07-24 09:00:00|35300.8|35280.8|35310.8|35290.8|35329.3|35309.3|35292.3|35272.3|0
1690192800000|2023-07-24 10:00:00|35309.3|35289.3|35294.3|35274.3|35314.8|35294.8|35291.8|35271.8|0
1690196400000|2023-07-24 11:00:00|35293.8|35273.8|35272.8|35252.8|35308.3|35288.3|35270.3|35250.3|0
1690200000000|2023-07-24 12:00:00|35270.8|35250.8|35296.8|35276.8|35297.3|35277.3|35244.3|35224.3|0
1690203600000|2023-07-24 13:00:00|35296.3|35276.3|35356.5|35336.5|35371|35351|35280.8|35260.8|0
1690207200000|2023-07-24 14:00:00|35360.5|35340.5|35434.3|35414.3|35439.8|35419.8|35343.5|35323.5|0
1690210800000|2023-07-24 15:00:00|35436.8|35416.8|35434.8|35414.8|35450.3|35430.3|35408.8|35388.8|0
1690214400000|2023-07-24 16:00:00|35432.8|35412.8|35435.3|35415.3|35445.8|35425.8|35419.3|35399.3|0
1690218000000|2023-07-24 17:00:00|35434.9|35414.9|35460.9|35440.9|35460.9|35440.9|35417.9|35397.9|0
1690221600000|2023-07-24 18:00:00|35462.9|35442.9|35432.7|35412.7|35474.9|35454.9|35402.2|35382.2|0
1690225200000|2023-07-24 19:00:00|35432.2|35412.2|35427.3|35407.3|35449.7|35429.7|35392.7|35372.7|0
1690228800000|2023-07-24 20:00:00|35428.3|35408.3|35426.3|35406.3|35441.8|35421.8|35423.8|35403.8|0
1690232400000|2023-07-24 21:00:00|35427.1|35407.1|35433.1|35413.1|35433.2|35413.2|35427.1|35407.1|0
1690236000000|2023-07-24 22:00:00|35424.8|35404.8|35420.3|35400.3|35427.8|35407.8|35408.3|35388.3|0
1690239600000|2023-07-24 23:00:00|35419.8|35399.8|35426.6|35406.6|35431.6|35411.6|35418.8|35398.8|0
1690243200000|2023-07-25 00:00:00|35428.1|35408.1|35415.1|35395.1|35428.1|35408.1|35408.6|35388.6|0
1690246800000|2023-07-25 01:00:00|35415.6|35395.6|35406.6|35386.6|35420.1|35400.1|35393.1|35373.1|0
1690250400000|2023-07-25 02:00:00|35407.1|35387.1|35408.6|35388.6|35416.6|35396.6|35401.1|35381.1|0
1690254000000|2023-07-25 03:00:00|35409.1|35389.1|35411.1|35391.1|35413.1|35393.1|35403.1|35383.1|0
1690257600000|2023-07-25 04:00:00|35410.6|35390.6|35414.1|35394.1|35418.1|35398.1|35410.1|35390.1|0
1690261200000|2023-07-25 05:00:00|35414.6|35394.6|35427.1|35407.1|35429.1|35409.1|35413.6|35393.6|0
1690264800000|2023-07-25 06:00:00|35427.6|35407.6|35443.1|35423.1|35443.6|35423.6|35410.1|35390.1|0
1690268400000|2023-07-25 07:00:00|35443.6|35423.6|35408.1|35388.1|35443.6|35423.6|35393.6|35373.6|0
1690272000000|2023-07-25 08:00:00|35409.1|35389.1|35420.1|35400.1|35440.1|35420.1|35396.6|35376.6|0
1690275600000|2023-07-25 09:00:00|35419.1|35399.1|35412.1|35392.1|35424.6|35404.6|35403.1|35383.1|0
1690279200000|2023-07-25 10:00:00|35413.1|35393.1|35434.1|35414.1|35443.6|35423.6|35391.6|35371.6|0
1690282800000|2023-07-25 11:00:00|35432.1|35412.1|35437.1|35417.1|35458.1|35438.1|35426.1|35406.1|0
1690286400000|2023-07-25 12:00:00|35435.6|35415.6|35424.1|35404.1|35447.6|35427.6|35409.1|35389.1|0
1690290000000|2023-07-25 13:00:00|35424.6|35404.6|35400.9|35380.9|35425.6|35405.6|35375.6|35355.6|0
1690293600000|2023-07-25 14:00:00|35404.4|35384.4|35436.5|35416.5|35450.5|35430.5|35379.4|35359.4|0
1690297200000|2023-07-25 15:00:00|35437.5|35417.5|35487.1|35467.1|35499.1|35479.1|35412.5|35392.5|0
1690300800000|2023-07-25 16:00:00|35487.6|35467.6|35514.1|35494.1|35514.1|35494.1|35469.1|35449.1|0
1690304400000|2023-07-25 17:00:00|35514.9|35494.9|35495.4|35475.4|35524.4|35504.4|35487.4|35467.4|0
1690308000000|2023-07-25 18:00:00|35493.9|35473.9|35474.1|35454.1|35540.1|35520.1|35467.1|35447.1|0
1690311600000|2023-07-25 19:00:00|35477.1|35457.1|35451.8|35431.8|35495.1|35475.1|35443.8|35423.8|0
1690315200000|2023-07-25 20:00:00|35452.3|35432.3|35422.6|35402.6|35467.3|35447.3|35406.3|35386.3|0
1690318800000|2023-07-25 21:00:00|35423.4|35403.4|35416.1|35396.1|35432.1|35412.1|35405.2|35385.2|0
1690322400000|2023-07-25 22:00:00|35424.3|35404.3|35402.3|35382.3|35432.3|35412.3|35388.3|35368.3|0
1690326000000|2023-07-25 23:00:00|35403.3|35383.3|35428.6|35408.6|35430.1|35410.1|35401.3|35381.3|0
1690329600000|2023-07-26 00:00:00|35429.1|35409.1|35407.6|35387.6|35429.6|35409.6|35402.1|35382.1|0
1690333200000|2023-07-26 01:00:00|35408.1|35388.1|35420.1|35400.1|35423.6|35403.6|35402.6|35382.6|0
1690336800000|2023-07-26 02:00:00|35419.6|35399.6|35427.6|35407.6|35432.6|35412.6|35409.1|35389.1|0
1690340400000|2023-07-26 03:00:00|35428.1|35408.1|35421.6|35401.6|35438.6|35418.6|35420.6|35400.6|0
1690344000000|2023-07-26 04:00:00|35421.1|35401.1|35419.6|35399.6|35434.6|35414.6|35416.6|35396.6|0
1690347600000|2023-07-26 05:00:00|35418.6|35398.6|35428.6|35408.6|35433.6|35413.6|35418.6|35398.6|0
1690351200000|2023-07-26 06:00:00|35429.1|35409.1|35443.1|35423.1|35447.1|35427.1|35421.1|35401.1|0
1690354800000|2023-07-26 07:00:00|35441.1|35421.1|35443.6|35423.6|35452.1|35432.1|35418.6|35398.6|0
1690358400000|2023-07-26 08:00:00|35443.1|35423.1|35388.6|35368.6|35443.1|35423.1|35387.1|35367.1|0
1690362000000|2023-07-26 09:00:00|35387.1|35367.1|35384.6|35364.6|35406.6|35386.6|35359.1|35339.1|0
1690365600000|2023-07-26 10:00:00|35386.6|35366.6|35388.6|35368.6|35390.6|35370.6|35359.6|35339.6|0
1690369200000|2023-07-26 11:00:00|35390.6|35370.6|35412.6|35392.6|35444.6|35424.6|35377.1|35357.1|0
1690372800000|2023-07-26 12:00:00|35413.1|35393.1|35352.6|35332.6|35424.1|35404.1|35347.6|35327.6|0
1690376400000|2023-07-26 13:00:00|35354.6|35334.6|35406.6|35386.6|35469.6|35449.6|35321.6|35301.6|0
1690380000000|2023-07-26 14:00:00|35401.6|35381.6|35451.1|35431.1|35466.1|35446.1|35388.1|35368.1|0
1690383600000|2023-07-26 15:00:00|35448.6|35428.6|35490.5|35470.5|35493|35473|35447.1|35427.1|0
1690387200000|2023-07-26 16:00:00|35491|35471|35458|35438|35516.5|35496.5|35442.5|35422.5|0
1690390800000|2023-07-26 17:00:00|35456.2|35436.2|35456.2|35436.2|35463.7|35443.7|35419.7|35399.7|0
1690394400000|2023-07-26 18:00:00|35445.7|35425.7|35574.2|35554.2|35652.7|35632.7|35428.7|35408.7|0
1690398000000|2023-07-26 19:00:00|35582.2|35562.2|35542.9|35522.9|35584.2|35564.2|35401.2|35381.2|0
1690401600000|2023-07-26 20:00:00|35545.9|35525.9|35489|35469|35561.4|35541.4|35486.4|35466.4|0
1690405200000|2023-07-26 21:00:00|35489.5|35469.5|35502.8|35482.8|35503.8|35483.8|35487.8|35467.8|0
1690408800000|2023-07-26 22:00:00|35492.9|35472.9|35473.4|35453.4|35494.4|35474.4|35457.9|35437.9|0
1690412400000|2023-07-26 23:00:00|35476.4|35456.4|35486.9|35466.9|35494.4|35474.4|35475.4|35455.4|0
1690416000000|2023-07-27 00:00:00|35484.9|35464.9|35516.9|35496.9|35517.4|35497.4|35474.4|35454.4|0
1690419600000|2023-07-27 01:00:00|35517.4|35497.4|35525.9|35505.9|35532.4|35512.4|35510.4|35490.4|0
1690423200000|2023-07-27 02:00:00|35526.4|35506.4|35543.9|35523.9|35552.9|35532.9|35524.4|35504.4|0
1690426800000|2023-07-27 03:00:00|35543.4|35523.4|35547.9|35527.9|35552.9|35532.9|35543.4|35523.4|0
1690430400000|2023-07-27 04:00:00|35547.4|35527.4|35562.4|35542.4|35570.4|35550.4|35545.4|35525.4|0
1690434000000|2023-07-27 05:00:00|35562.9|35542.9|35538.4|35518.4|35564.9|35544.9|35524.9|35504.9|0
1690437600000|2023-07-27 06:00:00|35537.9|35517.9|35557.9|35537.9|35563.4|35543.4|35532.4|35512.4|0
1690441200000|2023-07-27 07:00:00|35559.9|35539.9|35596.4|35576.4|35604.9|35584.9|35533.9|35513.9|0
1690444800000|2023-07-27 08:00:00|35595.4|35575.4|35593.9|35573.9|35609.4|35589.4|35581.4|35561.4|0
1690448400000|2023-07-27 09:00:00|35594.4|35574.4|35586.4|35566.4|35610.4|35590.4|35585.4|35565.4|0
1690452000000|2023-07-27 10:00:00|35585.4|35565.4|35558.4|35538.4|35623.4|35603.4|35554.4|35534.4|0
1690455600000|2023-07-27 11:00:00|35559.4|35539.4|35617.9|35597.9|35624.4|35604.4|35559.4|35539.4|0
1690459200000|2023-07-27 12:00:00|35617.4|35597.4|35633.9|35613.9|35698.9|35678.9|35615.9|35595.9|0
1690462800000|2023-07-27 13:00:00|35630.9|35610.9|35625.9|35605.9|35639.9|35619.9|35557.4|35537.4|0
1690466400000|2023-07-27 14:00:00|35627.9|35607.9|35559.3|35539.3|35627.9|35607.9|35543.8|35523.8|0
1690470000000|2023-07-27 15:00:00|35559.8|35539.8|35558.9|35538.9|35596.9|35576.9|35513.8|35493.8|0
1690473600000|2023-07-27 16:00:00|35559.4|35539.4|35646.9|35626.9|35652.9|35632.9|35540.9|35520.9|0
1690477200000|2023-07-27 17:00:00|35646.3|35626.3|35498.8|35478.8|35659.3|35639.3|35487.3|35467.3|0
1690480800000|2023-07-27 18:00:00|35496.3|35476.3|35314.3|35294.3|35504.8|35484.8|35311.8|35291.8|0
1690484400000|2023-07-27 19:00:00|35310.3|35290.3|35299.5|35279.5|35381.3|35361.3|35225|35205|0
1690488000000|2023-07-27 20:00:00|35295.5|35275.5|35322.7|35302.7|35331.5|35311.5|35292.5|35272.5|0
1690491600000|2023-07-27 21:00:00|35323.3|35303.3|35327|35307|35328.3|35308.3|35319.8|35299.8|0
1690495200000|2023-07-27 22:00:00|35320|35300|35319.5|35299.5|35327|35307|35309.5|35289.5|0
1690498800000|2023-07-27 23:00:00|35320|35300|35302|35282|35322|35302|35292.5|35272.5|0
1690502400000|2023-07-28 00:00:00|35303|35283|35318.5|35298.5|35330.5|35310.5|35296|35276|0
1690506000000|2023-07-28 01:00:00|35319.4|35299.4|35325.8|35305.8|35336.3|35316.3|35315.8|35295.8|0
1690509600000|2023-07-28 02:00:00|35325.3|35305.3|35331.8|35311.8|35332.3|35312.3|35317.3|35297.3|0
1690513200000|2023-07-28 03:00:00|35331.3|35311.3|35319.3|35299.3|35416.8|35396.8|35273.8|35253.8|0
1690516800000|2023-07-28 04:00:00|35320.8|35300.8|35347.8|35327.8|35361.8|35341.8|35253.3|35233.3|0
1690520400000|2023-07-28 05:00:00|35348.3|35328.3|35397.8|35377.8|35410.8|35390.8|35346.3|35326.3|0
1690524000000|2023-07-28 06:00:00|35398.8|35378.8|35381.3|35361.3|35413.8|35393.8|35372.3|35352.3|0
1690527600000|2023-07-28 07:00:00|35380.8|35360.8|35388.3|35368.3|35444.8|35424.8|35369.8|35349.8|0
1690531200000|2023-07-28 08:00:00|35389.8|35369.8|35355.3|35335.3|35392.8|35372.8|35324.3|35304.3|0
1690534800000|2023-07-28 09:00:00|35355.8|35335.8|35384.8|35364.8|35401.3|35381.3|35345.3|35325.3|0
1690538400000|2023-07-28 10:00:00|35385.3|35365.3|35375.8|35355.8|35393.3|35373.3|35344.3|35324.3|0
1690542000000|2023-07-28 11:00:00|35379.8|35359.8|35422.8|35402.8|35428.8|35408.8|35370.3|35350.3|0
1690545600000|2023-07-28 12:00:00|35419.3|35399.3|35480.8|35460.8|35480.8|35460.8|35414.3|35394.3|0
1690549200000|2023-07-28 13:00:00|35477.8|35457.8|35442.8|35422.8|35521.8|35501.8|35403.5|35383.5|0
1690552800000|2023-07-28 14:00:00|35446.8|35426.8|35523.2|35503.2|35523.2|35503.2|35431.8|35411.8|0
1690556400000|2023-07-28 15:00:00|35521.2|35501.2|35541.7|35521.7|35578.7|35558.7|35492.2|35472.2|0
1690560000000|2023-07-28 16:00:00|35545.2|35525.2|35508.7|35488.7|35545.2|35525.2|35491.2|35471.2|0
1690563600000|2023-07-28 17:00:00|35507.9|35487.9|35436.4|35416.4|35507.9|35487.9|35360.4|35340.4|0
1690567200000|2023-07-28 18:00:00|35433.9|35413.9|35469.6|35449.6|35499.6|35479.6|35420.4|35400.4|0
1690570800000|2023-07-28 19:00:00|35470.1|35450.1|35467.3|35447.3|35492.3|35472.3|35433.8|35413.8|0
1690574400000|2023-07-28 20:00:00|35464.3|35444.3|35452.5|35432.5|35470.8|35450.8|35444.8|35424.8|0
1690614000000|2023-07-29 07:00:00|35452.1|35432.1|35452.1|35432.1|35452.1|35432.1|35452.1|35432.1|0
1690617600000|2023-07-29 08:00:00|35444|35424|35444|35424|35444|35424|35444|35424|0
1690632000000|2023-07-29 12:00:00|35442.4|35422.4|35442.4|35422.4|35442.4|35422.4|35442.4|35422.4|0
1690635600000|2023-07-29 13:00:00|35442.2|35422.2|35442.4|35422.4|35442.4|35422.4|35442.1|35422.1|0
1690639200000|2023-07-29 14:00:00|35442.6|35422.6|35442.6|35422.6|35442.6|35422.6|35442.6|35422.6|0
1690650000000|2023-07-29 17:00:00|35443.8|35423.8|35443.9|35423.9|35443.9|35423.9|35443.8|35423.8|0
1690653600000|2023-07-29 18:00:00|35443.8|35423.8|35443.9|35423.9|35443.9|35423.9|35443.8|35423.8|0
1690657200000|2023-07-29 19:00:00|35443.8|35423.8|35443.8|35423.8|35443.9|35423.9|35443.8|35423.8|0
1690668000000|2023-07-29 22:00:00|35447.9|35427.9|35447.9|35427.9|35447.9|35427.9|35447.9|35427.9|0
1690671600000|2023-07-29 23:00:00|35451.9|35431.9|35451.9|35431.9|35451.9|35431.9|35451.9|35431.9|0
1690700400000|2023-07-30 07:00:00|35453.5|35433.5|35453.5|35433.5|35453.5|35433.5|35453.5|35433.5|0
1690711200000|2023-07-30 10:00:00|35445.5|35425.5|35443.5|35423.5|35445.5|35425.5|35443.5|35423.5|0
1690714800000|2023-07-30 11:00:00|35441.9|35421.9|35441.9|35421.9|35441.9|35421.9|35441.9|35421.9|0
1690718400000|2023-07-30 12:00:00|35441.1|35421.1|35441.1|35421.1|35441.1|35421.1|35441.1|35421.1|0
1690725600000|2023-07-30 14:00:00|35440.3|35420.3|35440.3|35420.3|35440.3|35420.3|35440.3|35420.3|0
1690729200000|2023-07-30 15:00:00|35440.8|35420.8|35440.8|35420.8|35440.8|35420.8|35440.8|35420.8|0
1690754400000|2023-07-30 22:00:00|35452.1|35432.1|35501.8|35481.8|35516.3|35496.3|35452.1|35432.1|0
1690758000000|2023-07-30 23:00:00|35502.8|35482.8|35485.3|35465.3|35508.3|35488.3|35483.8|35463.8|0
1690761600000|2023-07-31 00:00:00|35481.8|35461.8|35477.8|35457.8|35485.8|35465.8|35468.8|35448.8|0
1690765200000|2023-07-31 01:00:00|35477.3|35457.3|35438.3|35418.3|35497.3|35477.3|35434.8|35414.8|0
1690768800000|2023-07-31 02:00:00|35437.3|35417.3|35428.8|35408.8|35454.8|35434.8|35416.8|35396.8|0
1690772400000|2023-07-31 03:00:00|35429.3|35409.3|35411.3|35391.3|35432.8|35412.8|35402.3|35382.3|0
1690776000000|2023-07-31 04:00:00|35412.3|35392.3|35416.8|35396.8|35421.3|35401.3|35393.8|35373.8|0
1690779600000|2023-07-31 05:00:00|35417.3|35397.3|35432.3|35412.3|35441.3|35421.3|35408.8|35388.8|0
1690783200000|2023-07-31 06:00:00|35438.8|35418.8|35453.3|35433.3|35468.3|35448.3|35423.8|35403.8|0
1690786800000|2023-07-31 07:00:00|35456.8|35436.8|35472.8|35452.8|35503.3|35483.3|35446.8|35426.8|0
1690790400000|2023-07-31 08:00:00|35468.3|35448.3|35493.8|35473.8|35495.3|35475.3|35456.3|35436.3|0
1690794000000|2023-07-31 09:00:00|35493.3|35473.3|35495.8|35475.8|35507.8|35487.8|35484.8|35464.8|0
1690797600000|2023-07-31 10:00:00|35496.3|35476.3|35524.8|35504.8|35525.3|35505.3|35491.3|35471.3|0
1690801200000|2023-07-31 11:00:00|35524.3|35504.3|35525.8|35505.8|35531.8|35511.8|35510.3|35490.3|0
1690804800000|2023-07-31 12:00:00|35525.3|35505.3|35526.8|35506.8|35543.3|35523.3|35515.8|35495.8|0
1690808400000|2023-07-31 13:00:00|35526.3|35506.3|35487|35467|35553.3|35533.3|35445.3|35425.3|0
1690812000000|2023-07-31 14:00:00|35488.5|35468.5|35520|35500|35550.5|35530.5|35471|35451|0
1690815600000|2023-07-31 15:00:00|35519.5|35499.5|35463.3|35443.3|35544|35524|35455.3|35435.3|0
1690819200000|2023-07-31 16:00:00|35461.8|35441.8|35457.3|35437.3|35481.3|35461.3|35441.8|35421.8|0
1690822800000|2023-07-31 17:00:00|35457.8|35437.8|35497.8|35477.8|35520.8|35500.8|35440.8|35420.8|0
1690826400000|2023-07-31 18:00:00|35498.3|35478.3|35499.5|35479.5|35507|35487|35464.8|35444.8|0
1690830000000|2023-07-31 19:00:00|35501|35481|35578.5|35558.5|35580.5|35560.5|35441.5|35421.5|0
1690833600000|2023-07-31 20:00:00|35581|35561|35586.5|35566.5|35589|35569|35565|35545|0
1690837200000|2023-07-31 21:00:00|35587.2|35567.2|35593.3|35573.3|35593.8|35573.8|35582.2|35562.2|0
1690840800000|2023-07-31 22:00:00|35590|35570|35570|35550|35594.5|35574.5|35569|35549|0
1690844400000|2023-07-31 23:00:00|35569.5|35549.5|35568|35548|35575.5|35555.5|35565.5|35545.5|0
1690848000000|2023-08-01 00:00:00|35566.5|35546.5|35584.5|35564.5|35584.5|35564.5|35563|35543|0
1690851600000|2023-08-01 01:00:00|35586.5|35566.5|35594|35574|35604|35584|35577.5|35557.5|0
1690855200000|2023-08-01 02:00:00|35596|35576|35577.5|35557.5|35596|35576|35575.5|35555.5|0
1690858800000|2023-08-01 03:00:00|35578|35558|35574.5|35554.5|35590|35570|35571.5|35551.5|0
1690862400000|2023-08-01 04:00:00|35574|35554|35577.5|35557.5|35581.5|35561.5|35571.5|35551.5|0
1690866000000|2023-08-01 05:00:00|35577|35557|35573.5|35553.5|35582.5|35562.5|35561.5|35541.5|0
1690869600000|2023-08-01 06:00:00|35573|35553|35562|35542|35573|35553|35552.5|35532.5|0
1690873200000|2023-08-01 07:00:00|35562.5|35542.5|35525|35505|35571.5|35551.5|35521.5|35501.5|0
1690876800000|2023-08-01 08:00:00|35526|35506|35485.5|35465.5|35528|35508|35458|35438|0
1690880400000|2023-08-01 09:00:00|35483|35463|35473|35453|35489.5|35469.5|35453|35433|0
1690884000000|2023-08-01 10:00:00|35473.5|35453.5|35534|35514|35535.5|35515.5|35469|35449|0
1690887600000|2023-08-01 11:00:00|35534.5|35514.5|35537|35517|35548.5|35528.5|35520.5|35500.5|0
1690891200000|2023-08-01 12:00:00|35535.5|35515.5|35473|35453|35538.5|35518.5|35456.5|35436.5|0
1690894800000|2023-08-01 13:00:00|35470.5|35450.5|35658|35638|35663.5|35643.5|35457.5|35437.5|0
1690898400000|2023-08-01 14:00:00|35660.5|35640.5|35582.5|35562.5|35686|35666|35567|35547|0
1690902000000|2023-08-01 15:00:00|35586|35566|35573.8|35553.8|35589.5|35569.5|35533.3|35513.3|0
1690905600000|2023-08-01 16:00:00|35574.8|35554.8|35589.8|35569.8|35603.3|35583.3|35541.8|35521.8|0
1690909200000|2023-08-01 17:00:00|35590.1|35570.1|35605.6|35585.6|35606.1|35586.1|35573.1|35553.1|0
1690912800000|2023-08-01 18:00:00|35606.1|35586.1|35644.1|35624.1|35672.1|35652.1|35606.1|35586.1|0
1690916400000|2023-08-01 19:00:00|35643.6|35623.6|35645.1|35625.1|35661.1|35641.1|35599.6|35579.6|0
1690920000000|2023-08-01 20:00:00|35642.1|35622.1|35631.6|35611.6|35652.1|35632.1|35623.6|35603.6|0
1690923600000|2023-08-01 21:00:00|35634.5|35614.5|35588.1|35568.1|35643.8|35623.8|35578.6|35558.6|0
1690927200000|2023-08-01 22:00:00|35490.6|35470.6|35573|35553|35580.5|35560.5|35460.6|35440.6|0
1690930800000|2023-08-01 23:00:00|35572.5|35552.5|35580.5|35560.5|35582.5|35562.5|35558.5|35538.5|0
1690934400000|2023-08-02 00:00:00|35581|35561|35593|35573|35600.5|35580.5|35548|35528|0
1690938000000|2023-08-02 01:00:00|35593.5|35573.5|35608|35588|35619.5|35599.5|35587.5|35567.5|0
1690941600000|2023-08-02 02:00:00|35609|35589|35534|35514|35610|35590|35532|35512|0
1690945200000|2023-08-02 03:00:00|35534.5|35514.5|35533.5|35513.5|35547.5|35527.5|35527.5|35507.5|0
1690948800000|2023-08-02 04:00:00|35534.5|35514.5|35526.5|35506.5|35540|35520|35522|35502|0
1690952400000|2023-08-02 05:00:00|35525.5|35505.5|35542|35522|35559.5|35539.5|35523.5|35503.5|0
1690956000000|2023-08-02 06:00:00|35539.5|35519.5|35524.5|35504.5|35541|35521|35514|35494|0
1690959600000|2023-08-02 07:00:00|35525.5|35505.5|35416|35396|35528.5|35508.5|35412|35392|0
1690963200000|2023-08-02 08:00:00|35417|35397|35418|35398|35420.5|35400.5|35359|35339|0
1690966800000|2023-08-02 09:00:00|35417.5|35397.5|35456.5|35436.5|35466|35446|35391.5|35371.5|0
1690970400000|2023-08-02 10:00:00|35455.5|35435.5|35561|35541|35563|35543|35451.5|35431.5|0
1690974000000|2023-08-02 11:00:00|35556.5|35536.5|35537|35517|35576|35556|35526.5|35506.5|0
1690977600000|2023-08-02 12:00:00|35536.5|35516.5|35474|35454|35552.5|35532.5|35471|35451|0
1690981200000|2023-08-02 13:00:00|35474.5|35454.5|35478.5|35458.5|35539.5|35519.5|35444|35424|0
1690984800000|2023-08-02 14:00:00|35477.5|35457.5|35355.5|35335.5|35484|35464|35336|35316|0
1690988400000|2023-08-02 15:00:00|35353|35333|35378|35358|35440|35420|35345.5|35325.5|0
1690992000000|2023-08-02 16:00:00|35380|35360|35367.5|35347.5|35427|35407|35359.5|35339.5|0
1690995600000|2023-08-02 17:00:00|35365.2|35345.2|35354.7|35334.7|35409.7|35389.7|35345.2|35325.2|0
1690999200000|2023-08-02 18:00:00|35356.2|35336.2|35317.7|35297.7|35372.2|35352.2|35303.7|35283.7|0
1691002800000|2023-08-02 19:00:00|35313.7|35293.7|35294.8|35274.8|35338.7|35318.7|35235.2|35215.2|0
1691006400000|2023-08-02 20:00:00|35291.8|35271.8|35302.9|35282.9|35318.8|35298.8|35280.8|35260.8|0
1691010000000|2023-08-02 21:00:00|35300.7|35280.7|35310.1|35290.1|35315.7|35295.7|35299.5|35279.5|0
1691013600000|2023-08-02 22:00:00|35301.3|35281.3|35345.8|35325.8|35346.8|35326.8|35301.3|35281.3|0
1691017200000|2023-08-02 23:00:00|35346.3|35326.3|35360.8|35340.8|35360.8|35340.8|35342.3|35322.3|0
1691020800000|2023-08-03 00:00:00|35358.3|35338.3|35345.3|35325.3|35370.8|35350.8|35324.8|35304.8|0
1691024400000|2023-08-03 01:00:00|35344.3|35324.3|35369.3|35349.3|35393.8|35373.8|35335.3|35315.3|0
1691028000000|2023-08-03 02:00:00|35370.3|35350.3|35345.3|35325.3|35372.8|35352.8|35331.8|35311.8|0
1691031600000|2023-08-03 03:00:00|35346.3|35326.3|35365.8|35345.8|35367.8|35347.8|35340.3|35320.3|0
1691035200000|2023-08-03 04:00:00|35365.3|35345.3|35335.3|35315.3|35368.3|35348.3|35326.3|35306.3|0
1691038800000|2023-08-03 05:00:00|35333.8|35313.8|35330.3|35310.3|35356.3|35336.3|35315.3|35295.3|0
1691042400000|2023-08-03 06:00:00|35329.3|35309.3|35259.8|35239.8|35337.3|35317.3|35259.8|35239.8|0
1691046000000|2023-08-03 07:00:00|35256.8|35236.8|35152.3|35132.3|35274.8|35254.8|35144.3|35124.3|0
1691049600000|2023-08-03 08:00:00|35151.8|35131.8|35179.3|35159.3|35218.8|35198.8|35140.8|35120.8|0
1691053200000|2023-08-03 09:00:00|35178.8|35158.8|35233.3|35213.3|35235.8|35215.8|35178.3|35158.3|0
1691056800000|2023-08-03 10:00:00|35233.8|35213.8|35257.3|35237.3|35271.3|35251.3|35228.8|35208.8|0
1691060400000|2023-08-03 11:00:00|35243.3|35223.3|35242.3|35222.3|35274.3|35254.3|35223.8|35203.8|0
1691064000000|2023-08-03 12:00:00|35242.8|35222.8|35230.8|35210.8|35266.8|35246.8|35196.8|35176.8|0
1691067600000|2023-08-03 13:00:00|35232.8|35212.8|35192.3|35172.3|35244.3|35224.3|35130.7|35110.7|0
1691071200000|2023-08-03 14:00:00|35194.8|35174.8|35175.6|35155.6|35247.8|35227.8|35136.6|35116.6|0
1691074800000|2023-08-03 15:00:00|35174.6|35154.6|35263.4|35243.4|35298.4|35278.4|35165.1|35145.1|0
1691078400000|2023-08-03 16:00:00|35261.4|35241.4|35332.4|35312.4|35346.9|35326.9|35244.4|35224.4|0
1691082000000|2023-08-03 17:00:00|35332.2|35312.2|35265.7|35245.7|35361.7|35341.7|35260.2|35240.2|0
1691085600000|2023-08-03 18:00:00|35261.7|35241.7|35291.1|35271.1|35308.6|35288.6|35243.1|35223.1|0
1691089200000|2023-08-03 19:00:00|35292.1|35272.1|35219|35199|35294.6|35274.6|35214|35194|0
1691092800000|2023-08-03 20:00:00|35219.2|35199.2|35237.9|35217.9|35308.7|35288.7|35201.7|35181.7|0
1691096400000|2023-08-03 21:00:00|35237.6|35217.6|35233|35213|35243.6|35223.6|35205.7|35185.7|0
1691100000000|2023-08-03 22:00:00|35213.7|35193.7|35261.7|35241.7|35265.7|35245.7|35213.7|35193.7|0
1691103600000|2023-08-03 23:00:00|35262.2|35242.2|35260.2|35240.2|35275.7|35255.7|35242.7|35222.7|0
1691107200000|2023-08-04 00:00:00|35262.7|35242.7|35295.7|35275.7|35297.2|35277.2|35239.2|35219.2|0
1691110800000|2023-08-04 01:00:00|35295.2|35275.2|35294.7|35274.7|35316.2|35296.2|35280.7|35260.7|0
1691114400000|2023-08-04 02:00:00|35293.7|35273.7|35279.2|35259.2|35309.2|35289.2|35263.2|35243.2|0
1691118000000|2023-08-04 03:00:00|35277.2|35257.2|35281.7|35261.7|35304.7|35284.7|35275.2|35255.2|0
1691121600000|2023-08-04 04:00:00|35281.2|35261.2|35287.7|35267.7|35293.2|35273.2|35281.2|35261.2|0
1691125200000|2023-08-04 05:00:00|35287.2|35267.2|35319.7|35299.7|35327.2|35307.2|35281.7|35261.7|0
1691128800000|2023-08-04 06:00:00|35320.2|35300.2|35296.2|35276.2|35326.2|35306.2|35296.2|35276.2|0
1691132400000|2023-08-04 07:00:00|35296.7|35276.7|35312.7|35292.7|35320.2|35300.2|35238.7|35218.7|0
1691136000000|2023-08-04 08:00:00|35312.2|35292.2|35287.7|35267.7|35341.7|35321.7|35278.7|35258.7|0
1691139600000|2023-08-04 09:00:00|35288.2|35268.2|35276.7|35256.7|35315.7|35295.7|35269.7|35249.7|0
1691143200000|2023-08-04 10:00:00|35275.2|35255.2|35233.7|35213.7|35284.2|35264.2|35227.2|35207.2|0
1691146800000|2023-08-04 11:00:00|35234.2|35214.2|35197.7|35177.7|35235.7|35215.7|35176.2|35156.2|0
1691150400000|2023-08-04 12:00:00|35198.2|35178.2|35276.2|35256.2|35302.2|35282.2|35158.2|35138.2|0
1691154000000|2023-08-04 13:00:00|35273.2|35253.2|35353.5|35333.5|35426.4|35406.4|35259.2|35239.2|0
1691157600000|2023-08-04 14:00:00|35351.5|35331.5|35424.2|35404.2|35439.7|35419.7|35252|35232|0
1691161200000|2023-08-04 15:00:00|35426.7|35406.7|35447.7|35427.7|35456.7|35436.7|35391.7|35371.7|0
1691164800000|2023-08-04 16:00:00|35449.2|35429.2|35517.2|35497.2|35520.7|35500.7|35424.7|35404.7|0
1691168400000|2023-08-04 17:00:00|35517.7|35497.7|35389.2|35369.2|35522.7|35502.7|35384.7|35364.7|0
1691172000000|2023-08-04 18:00:00|35384.7|35364.7|35102.4|35082.4|35384.7|35364.7|35076.9|35056.9|0
1691175600000|2023-08-04 19:00:00|35100.9|35080.9|35087|35067|35133.9|35113.9|35042.5|35022.5|0
1691179200000|2023-08-04 20:00:00|35090|35070|35070|35050|35105|35085|35067.5|35047.5|0
1691218800000|2023-08-05 07:00:00|35068.4|35048.4|35068.4|35048.4|35068.4|35048.4|35068.4|35048.4|0
1691222400000|2023-08-05 08:00:00|35071|35051|35071|35051|35071|35051|35071|35051|0
1691226000000|2023-08-05 09:00:00|35070|35050|35068|35048|35070|35050|35068|35048|0
1691229600000|2023-08-05 10:00:00|35074.5|35054.5|35074.5|35054.5|35074.5|35054.5|35074.5|35054.5|0
1691233200000|2023-08-05 11:00:00|35075.2|35055.2|35075.2|35055.2|35075.2|35055.2|35075.2|35055.2|0
1691240400000|2023-08-05 13:00:00|35066.8|35046.8|35054.2|35034.2|35066.8|35046.8|35054.2|35034.2|0
1691251200000|2023-08-05 16:00:00|35052.6|35032.6|35051.2|35031.2|35052.6|35032.6|35051.2|35031.2|0
1691254800000|2023-08-05 17:00:00|35049.2|35029.2|35049.2|35029.2|35049.2|35029.2|35049.2|35029.2|0
1691258400000|2023-08-05 18:00:00|35042.6|35022.6|35042.6|35022.6|35042.6|35022.6|35042.6|35022.6|0
1691280000000|2023-08-06 00:00:00|35043|35023|35043.5|35023.5|35043.5|35023.5|35043|35023|0
1691283600000|2023-08-06 01:00:00|35045.1|35025.1|35045.1|35025.1|35045.1|35025.1|35045.1|35025.1|0
1691298000000|2023-08-06 05:00:00|35051.7|35031.7|35057.4|35037.4|35057.4|35037.4|35051.7|35031.7|0
1691301600000|2023-08-06 06:00:00|35055.8|35035.8|35055.8|35035.8|35055.8|35035.8|35055.8|35035.8|0
1691341200000|2023-08-06 17:00:00|35055.6|35035.6|35056.9|35036.9|35056.9|35036.9|35055.6|35035.6|0
1691348400000|2023-08-06 19:00:00|35055.9|35035.9|35058.6|35038.6|35058.6|35038.6|35055.9|35035.9|0
1691352000000|2023-08-06 20:00:00|35058.4|35038.4|35058.4|35038.4|35058.4|35038.4|35058.4|35038.4|0
1691355600000|2023-08-06 21:00:00|35062.4|35042.4|35060.7|35040.7|35062.4|35042.4|35060.7|35040.7|0
1691359200000|2023-08-06 22:00:00|35070|35050|35131.6|35111.6|35140.6|35120.6|35070|35050|0
1691362800000|2023-08-06 23:00:00|35132.1|35112.1|35126.6|35106.6|35134.6|35114.6|35110.6|35090.6|0
1691366400000|2023-08-07 00:00:00|35125.6|35105.6|35161.6|35141.6|35163.1|35143.1|35125.6|35105.6|0
1691370000000|2023-08-07 01:00:00|35160.1|35140.1|35173.6|35153.6|35177.1|35157.1|35145.1|35125.1|0
1691373600000|2023-08-07 02:00:00|35174.1|35154.1|35187.6|35167.6|35191.6|35171.6|35172.6|35152.6|0
1691377200000|2023-08-07 03:00:00|35188.1|35168.1|35187.1|35167.1|35196.1|35176.1|35179.6|35159.6|0
1691380800000|2023-08-07 04:00:00|35187.6|35167.6|35170.1|35150.1|35188.1|35168.1|35162.6|35142.6|0
1691384400000|2023-08-07 05:00:00|35169.6|35149.6|35180.1|35160.1|35188.1|35168.1|35155.1|35135.1|0
1691388000000|2023-08-07 06:00:00|35181.6|35161.6|35169.1|35149.1|35196.1|35176.1|35158.1|35138.1|0
1691391600000|2023-08-07 07:00:00|35168.6|35148.6|35235.1|35215.1|35237.1|35217.1|35163.1|35143.1|0
1691395200000|2023-08-07 08:00:00|35235.6|35215.6|35157.6|35137.6|35235.6|35215.6|35132.6|35112.6|0
1691398800000|2023-08-07 09:00:00|35157.1|35137.1|35169.6|35149.6|35181.1|35161.1|35136.6|35116.6|0
1691402400000|2023-08-07 10:00:00|35168.1|35148.1|35132.6|35112.6|35179.6|35159.6|35105.6|35085.6|0
1691406000000|2023-08-07 11:00:00|35131.6|35111.6|35144.6|35124.6|35152.6|35132.6|35126.1|35106.1|0
1691409600000|2023-08-07 12:00:00|35142.6|35122.6|35204.6|35184.6|35206.6|35186.6|35119.6|35099.6|0
1691413200000|2023-08-07 13:00:00|35204.1|35184.1|35335.6|35315.6|35373.6|35353.6|35193.1|35173.1|0
1691416800000|2023-08-07 14:00:00|35337.1|35317.1|35392.4|35372.4|35425.1|35405.1|35298.6|35278.6|0
1691420400000|2023-08-07 15:00:00|35390.4|35370.4|35433.6|35413.6|35448.1|35428.1|35359.4|35339.4|0
1691424000000|2023-08-07 16:00:00|35434.6|35414.6|35440.1|35420.1|35444.1|35424.1|35397.6|35377.6|0
1691427600000|2023-08-07 17:00:00|35439.1|35419.1|35487.6|35467.6|35487.6|35467.6|35427.6|35407.6|0
1691431200000|2023-08-07 18:00:00|35484.6|35464.6|35473.2|35453.2|35506.6|35486.6|35425.7|35405.7|0
1691434800000|2023-08-07 19:00:00|35476.7|35456.7|35486.3|35466.3|35502.8|35482.8|35427.7|35407.7|0
1691438400000|2023-08-07 20:00:00|35480.8|35460.8|35489.8|35469.8|35501.8|35481.8|35475.8|35455.8|0
1691442000000|2023-08-07 21:00:00|35491.3|35471.3|35489.6|35469.6|35492.4|35472.4|35483.5|35463.5|0
1691445600000|2023-08-07 22:00:00|35489.3|35469.3|35483.3|35463.3|35494.3|35474.3|35478.8|35458.8|0
1691449200000|2023-08-07 23:00:00|35482.8|35462.8|35493.3|35473.3|35495.8|35475.8|35479.3|35459.3|0
1691452800000|2023-08-08 00:00:00|35496.8|35476.8|35488.3|35468.3|35500.3|35480.3|35479.8|35459.8|0
1691456400000|2023-08-08 01:00:00|35487.8|35467.8|35427.3|35407.3|35488.8|35468.8|35422.8|35402.8|0
1691460000000|2023-08-08 02:00:00|35424.3|35404.3|35451.3|35431.3|35459.3|35439.3|35421.8|35401.8|0
1691463600000|2023-08-08 03:00:00|35452.3|35432.3|35423.3|35403.3|35456.8|35436.8|35420.8|35400.8|0
1691467200000|2023-08-08 04:00:00|35422.8|35402.8|35432.3|35412.3|35437.8|35417.8|35415.3|35395.3|0
1691470800000|2023-08-08 05:00:00|35433.3|35413.3|35400.8|35380.8|35439.8|35419.8|35389.8|35369.8|0
1691474400000|2023-08-08 06:00:00|35402.3|35382.3|35393.8|35373.8|35403.8|35383.8|35379.8|35359.8|0
1691478000000|2023-08-08 07:00:00|35395.3|35375.3|35423.3|35403.3|35425.8|35405.8|35368.3|35348.3|0
1691481600000|2023-08-08 08:00:00|35424.3|35404.3|35402.8|35382.8|35429.3|35409.3|35370.3|35350.3|0
1691485200000|2023-08-08 09:00:00|35403.3|35383.3|35334.8|35314.8|35407.3|35387.3|35305.8|35285.8|0
1691488800000|2023-08-08 10:00:00|35335.3|35315.3|35286.8|35266.8|35341.8|35321.8|35273.8|35253.8|0
1691492400000|2023-08-08 11:00:00|35285.8|35265.8|35265.8|35245.8|35288.8|35268.8|35225.3|35205.3|0
1691496000000|2023-08-08 12:00:00|35266.3|35246.3|35238.3|35218.3|35266.8|35246.8|35200.8|35180.8|0
1691499600000|2023-08-08 13:00:00|35237.3|35217.3|35120.7|35100.7|35280.3|35260.3|35088.2|35068.2|0
1691503200000|2023-08-08 14:00:00|35115.2|35095.2|35069.1|35049.1|35148.7|35128.7|35016.1|34996.1|0
1691506800000|2023-08-08 15:00:00|35071.1|35051.1|35132.4|35112.4|35148.4|35128.4|35055.1|35035.1|0
1691510400000|2023-08-08 16:00:00|35130.4|35110.4|35191.4|35171.4|35200.4|35180.4|35130.4|35110.4|0
1691514000000|2023-08-08 17:00:00|35192.4|35172.4|35227|35207|35250|35230|35189|35169|0
1691517600000|2023-08-08 18:00:00|35227.5|35207.5|35296.1|35276.1|35313.6|35293.6|35209.5|35189.5|0
1691521200000|2023-08-08 19:00:00|35295.1|35275.1|35323.4|35303.4|35357.4|35337.4|35281.1|35261.1|0
1691524800000|2023-08-08 20:00:00|35321.4|35301.4|35305.8|35285.8|35321.4|35301.4|35286|35266|0
1691528400000|2023-08-08 21:00:00|35305|35285|35299.7|35279.7|35308.6|35288.6|35297.9|35277.9|0
1691532000000|2023-08-08 22:00:00|35300|35280|35296.5|35276.5|35311.5|35291.5|35292.5|35272.5|0
1691535600000|2023-08-08 23:00:00|35297.5|35277.5|35291|35271|35307|35287|35287|35267|0
1691539200000|2023-08-09 00:00:00|35290|35270|35306|35286|35324|35304|35285.5|35265.5|0
1691542800000|2023-08-09 01:00:00|35306.5|35286.5|35311|35291|35330.5|35310.5|35304|35284|0
1691546400000|2023-08-09 02:00:00|35311.5|35291.5|35321|35301|35321.5|35301.5|35302.5|35282.5|0
1691550000000|2023-08-09 03:00:00|35320.5|35300.5|35308|35288|35323|35303|35302.5|35282.5|0
1691553600000|2023-08-09 04:00:00|35308.5|35288.5|35317.5|35297.5|35320.5|35300.5|35303.5|35283.5|0
1691557200000|2023-08-09 05:00:00|35318.5|35298.5|35327|35307|35343|35323|35314|35294|0
1691560800000|2023-08-09 06:00:00|35326.5|35306.5|35333.5|35313.5|35355|35335|35321|35301|0
1691564400000|2023-08-09 07:00:00|35333|35313|35374|35354|35390|35370|35312|35292|0
1691568000000|2023-08-09 08:00:00|35373.5|35353.5|35402|35382|35408.5|35388.5|35352|35332|0
1691571600000|2023-08-09 09:00:00|35401|35381|35390|35370|35421.5|35401.5|35376.5|35356.5|0
1691575200000|2023-08-09 10:00:00|35388|35368|35363|35343|35410.5|35390.5|35362.5|35342.5|0
1691578800000|2023-08-09 11:00:00|35363.5|35343.5|35393|35373|35402.5|35382.5|35339|35319|0
1691582400000|2023-08-09 12:00:00|35391|35371|35336|35316|35398.5|35378.5|35329.5|35309.5|0
1691586000000|2023-08-09 13:00:00|35336.5|35316.5|35331.5|35311.5|35349.5|35329.5|35273|35253|0
1691589600000|2023-08-09 14:00:00|35328.5|35308.5|35288.8|35268.8|35374.5|35354.5|35272|35252|0
1691593200000|2023-08-09 15:00:00|35287.3|35267.3|35096.7|35076.7|35296.3|35276.3|35068.2|35048.2|0
1691596800000|2023-08-09 16:00:00|35091.7|35071.7|35172.2|35152.2|35201.7|35181.7|35087.2|35067.2|0
1691600400000|2023-08-09 17:00:00|35174.2|35154.2|35266.7|35246.7|35288.2|35268.2|35161.2|35141.2|0
1691604000000|2023-08-09 18:00:00|35266.2|35246.2|35324.2|35304.2|35364.2|35344.2|35257.2|35237.2|0
1691607600000|2023-08-09 19:00:00|35325.2|35305.2|35141.2|35121.2|35328.2|35308.2|35112.2|35092.2|0
1691611200000|2023-08-09 20:00:00|35131.7|35111.7|35191.6|35171.6|35191.6|35171.6|35131.7|35111.7|0
1691614800000|2023-08-09 21:00:00|35189.6|35169.6|35183.3|35163.3|35193.2|35173.2|35175.2|35155.2|0
1691618400000|2023-08-09 22:00:00|35197.2|35177.2|35202.2|35182.2|35207.7|35187.7|35178.7|35158.7|0
1691622000000|2023-08-09 23:00:00|35201.7|35181.7|35211.2|35191.2|35220.7|35200.7|35199.2|35179.2|0
1691625600000|2023-08-10 00:00:00|35211.7|35191.7|35230.2|35210.2|35234.2|35214.2|35207.2|35187.2|0
1691629200000|2023-08-10 01:00:00|35229.7|35209.7|35219.2|35199.2|35231.7|35211.7|35206.2|35186.2|0
1691632800000|2023-08-10 02:00:00|35218.7|35198.7|35250.2|35230.2|35254.7|35234.7|35216.2|35196.2|0
1691636400000|2023-08-10 03:00:00|35250.7|35230.7|35262.7|35242.7|35270.7|35250.7|35250.7|35230.7|0
1691640000000|2023-08-10 04:00:00|35263.7|35243.7|35254.2|35234.2|35272.7|35252.7|35254.2|35234.2|0
1691643600000|2023-08-10 05:00:00|35254.7|35234.7|35264.7|35244.7|35266.2|35246.2|35234.2|35214.2|0
1691647200000|2023-08-10 06:00:00|35264.2|35244.2|35241.7|35221.7|35285.7|35265.7|35241.7|35221.7|0
1691650800000|2023-08-10 07:00:00|35242.7|35222.7|35319.2|35299.2|35349.7|35329.7|35240.2|35220.2|0
1691654400000|2023-08-10 08:00:00|35316.2|35296.2|35311.2|35291.2|35329.7|35309.7|35290.7|35270.7|0
1691658000000|2023-08-10 09:00:00|35309.7|35289.7|35306.2|35286.2|35328.7|35308.7|35298.7|35278.7|0
1691661600000|2023-08-10 10:00:00|35306.7|35286.7|35298.2|35278.2|35316.2|35296.2|35280.2|35260.2|0
1691665200000|2023-08-10 11:00:00|35298.7|35278.7|35287.7|35267.7|35308.2|35288.2|35279.2|35259.2|0
1691668800000|2023-08-10 12:00:00|35288.7|35268.7|35346.2|35326.2|35393.2|35373.2|35187.7|35167.7|0
1691672400000|2023-08-10 13:00:00|35343.7|35323.7|35553.7|35533.7|35553.7|35533.7|35282.2|35262.2|0
1691676000000|2023-08-10 14:00:00|35558.7|35538.7|35436.5|35416.5|35584.7|35564.7|35357|35337|0
1691679600000|2023-08-10 15:00:00|35436|35416|35308.5|35288.5|35443|35423|35249|35229|0
1691683200000|2023-08-10 16:00:00|35306|35286|35190.3|35170.3|35316.5|35296.5|35164.8|35144.8|0
1691686800000|2023-08-10 17:00:00|35188.8|35168.8|35138.5|35118.5|35258.5|35238.5|35122|35102|0
1691690400000|2023-08-10 18:00:00|35138|35118|35324.5|35304.5|35327.5|35307.5|35133.5|35113.5|0
1691694000000|2023-08-10 19:00:00|35326.5|35306.5|35190.2|35170.2|35326.5|35306.5|35119.2|35099.2|0
1691697600000|2023-08-10 20:00:00|35191.7|35171.7|35197.4|35177.4|35210.6|35190.6|35168.6|35148.6|0
1691701200000|2023-08-10 21:00:00|35199.4|35179.4|35199.1|35179.1|35201.9|35181.9|35193.3|35173.3|0
1691704800000|2023-08-10 22:00:00|35198.1|35178.1|35220.1|35200.1|35227.1|35207.1|35198.1|35178.1|0
1691708400000|2023-08-10 23:00:00|35219.6|35199.6|35227.1|35207.1|35235.6|35215.6|35213.6|35193.6|0
1691712000000|2023-08-11 00:00:00|35224.6|35204.6|35245.6|35225.6|35252.6|35232.6|35224.1|35204.1|0
1691715600000|2023-08-11 01:00:00|35249.1|35229.1|35225.1|35205.1|35251.6|35231.6|35223.1|35203.1|0
1691719200000|2023-08-11 02:00:00|35224.1|35204.1|35208.1|35188.1|35231.1|35211.1|35197.1|35177.1|0
1691722800000|2023-08-11 03:00:00|35208.6|35188.6|35192.1|35172.1|35224.1|35204.1|35184.1|35164.1|0
1691726400000|2023-08-11 04:00:00|35192.6|35172.6|35184.1|35164.1|35192.6|35172.6|35175.1|35155.1|0
1691730000000|2023-08-11 05:00:00|35182.6|35162.6|35217.6|35197.6|35222.6|35202.6|35174.6|35154.6|0
1691733600000|2023-08-11 06:00:00|35217.1|35197.1|35220.6|35200.6|35231.6|35211.6|35191.1|35171.1|0
1691737200000|2023-08-11 07:00:00|35221.6|35201.6|35219.6|35199.6|35263.1|35243.1|35209.6|35189.6|0
1691740800000|2023-08-11 08:00:00|35220.6|35200.6|35200.1|35180.1|35223.6|35203.6|35156.1|35136.1|0
1691744400000|2023-08-11 09:00:00|35199.1|35179.1|35179.6|35159.6|35228.6|35208.6|35162.6|35142.6|0
1691748000000|2023-08-11 10:00:00|35180.1|35160.1|35190.1|35170.1|35231.6|35211.6|35172.1|35152.1|0
1691751600000|2023-08-11 11:00:00|35189.6|35169.6|35189.1|35169.1|35222.1|35202.1|35179.6|35159.6|0
1691755200000|2023-08-11 12:00:00|35187.1|35167.1|35105.6|35085.6|35213.6|35193.6|35095.6|35075.6|0
1691758800000|2023-08-11 13:00:00|35103.6|35083.6|35164.3|35144.3|35175.3|35155.3|35056.6|35036.6|0
1691762400000|2023-08-11 14:00:00|35196.3|35176.3|35274.8|35254.8|35371.3|35351.3|35179.3|35159.3|0
1691766000000|2023-08-11 15:00:00|35277.8|35257.8|35290.3|35270.3|35290.8|35270.8|35209.8|35189.8|0
1691769600000|2023-08-11 16:00:00|35289.8|35269.8|35231.8|35211.8|35316.8|35296.8|35213.8|35193.8|0
1691773200000|2023-08-11 17:00:00|35231.4|35211.4|35232.4|35212.4|35280.9|35260.9|35196.9|35176.9|0
1691776800000|2023-08-11 18:00:00|35234.4|35214.4|35319.4|35299.4|35329.4|35309.4|35226.9|35206.9|0
1691780400000|2023-08-11 19:00:00|35320.4|35300.4|35299.1|35279.1|35330.4|35310.4|35255.1|35235.1|0
1691784000000|2023-08-11 20:00:00|35305.1|35285.1|35308.4|35288.4|35327.1|35307.1|35296.1|35276.1|0
1691827200000|2023-08-12 08:00:00|35307.8|35287.8|35307.8|35287.8|35307.8|35287.8|35307.8|35287.8|0
1691830800000|2023-08-12 09:00:00|35306.4|35286.4|35306.4|35286.4|35306.4|35286.4|35306.4|35286.4|0
1691834400000|2023-08-12 10:00:00|35306.6|35286.6|35306.6|35286.6|35306.6|35286.6|35306.6|35286.6|0
1691838000000|2023-08-12 11:00:00|35306.5|35286.5|35306.5|35286.5|35306.5|35286.5|35306.5|35286.5|0
1691848800000|2023-08-12 14:00:00|35307.5|35287.5|35307.5|35287.5|35307.5|35287.5|35307.5|35287.5|0
1691852400000|2023-08-12 15:00:00|35307.6|35287.6|35307.6|35287.6|35307.6|35287.6|35307.6|35287.6|0
1691856000000|2023-08-12 16:00:00|35306|35286|35306|35286|35306|35286|35306|35286|0
1691866800000|2023-08-12 19:00:00|35305.3|35285.3|35305.3|35285.3|35305.3|35285.3|35305.3|35285.3|0
1691870400000|2023-08-12 20:00:00|35305.1|35285.1|35305.1|35285.1|35305.1|35285.1|35305.1|35285.1|0
1691874000000|2023-08-12 21:00:00|35304.9|35284.9|35304.9|35284.9|35304.9|35284.9|35304.9|35284.9|0
1691881200000|2023-08-12 23:00:00|35303.5|35283.5|35302.8|35282.8|35303.5|35283.5|35302.8|35282.8|0
1691906400000|2023-08-13 06:00:00|35303.1|35283.1|35303.1|35283.1|35303.1|35283.1|35303.1|35283.1|0
1691910000000|2023-08-13 07:00:00|35302.8|35282.8|35302.8|35282.8|35302.8|35282.8|35302.8|35282.8|0
1691917200000|2023-08-13 09:00:00|35304.1|35284.1|35304.1|35284.1|35304.1|35284.1|35304.1|35284.1|0
1691924400000|2023-08-13 11:00:00|35303.3|35283.3|35303.3|35283.3|35303.3|35283.3|35303.3|35283.3|0
1691931600000|2023-08-13 13:00:00|35311.6|35291.6|35309.5|35289.5|35311.6|35291.6|35309.5|35289.5|0
1691956800000|2023-08-13 20:00:00|35309.4|35289.4|35309.4|35289.4|35309.4|35289.4|35309.4|35289.4|0
1691960400000|2023-08-13 21:00:00|35311|35291|35311|35291|35311|35291|35311|35291|0
1691964000000|2023-08-13 22:00:00|35308.4|35288.4|35340|35320|35365.5|35345.5|35308.4|35288.4|0
1691967600000|2023-08-13 23:00:00|35339.5|35319.5|35338.5|35318.5|35354|35334|35325|35305|0
1691971200000|2023-08-14 00:00:00|35339|35319|35306.5|35286.5|35351|35331|35300|35280|0
1691974800000|2023-08-14 01:00:00|35305|35285|35289|35269|35322|35302|35265|35245|0
1691978400000|2023-08-14 02:00:00|35289.5|35269.5|35232|35212|35294|35274|35227|35207|0
1691982000000|2023-08-14 03:00:00|35231.5|35211.5|35227|35207|35247|35227|35190|35170|0
1691985600000|2023-08-14 04:00:00|35226|35206|35207.5|35187.5|35235.5|35215.5|35206|35186|0
1691989200000|2023-08-14 05:00:00|35208.5|35188.5|35240.5|35220.5|35251|35231|35206|35186|0
1691992800000|2023-08-14 06:00:00|35240|35220|35265.5|35245.5|35269.5|35249.5|35221|35201|0
1691996400000|2023-08-14 07:00:00|35267|35247|35370|35350|35392|35372|35248|35228|0
1692000000000|2023-08-14 08:00:00|35370.5|35350.5|35344|35324|35406|35386|35328|35308|0
1692003600000|2023-08-14 09:00:00|35345|35325|35356.5|35336.5|35374|35354|35328|35308|0
1692007200000|2023-08-14 10:00:00|35359|35339|35380|35360|35398|35378|35344|35324|0
1692010800000|2023-08-14 11:00:00|35379.5|35359.5|35358.5|35338.5|35397|35377|35332.5|35312.5|0
1692014400000|2023-08-14 12:00:00|35358|35338|35278.5|35258.5|35360.5|35340.5|35239|35219|0
1692018000000|2023-08-14 13:00:00|35278|35258|35231|35211|35336|35316|35177|35157|0
1692021600000|2023-08-14 14:00:00|35225|35205|35309.5|35289.5|35343|35323|35218.5|35198.5|0
1692025200000|2023-08-14 15:00:00|35313|35293|35298.5|35278.5|35350.5|35330.5|35255|35235|0
1692028800000|2023-08-14 16:00:00|35299|35279|35294|35274|35328.5|35308.5|35237|35217|0
1692032400000|2023-08-14 17:00:00|35292.1|35272.1|35270.1|35250.1|35312.6|35292.6|35251.6|35231.6|0
1692036000000|2023-08-14 18:00:00|35271.1|35251.1|35242.9|35222.9|35273.6|35253.6|35222.9|35202.9|0
1692039600000|2023-08-14 19:00:00|35242.4|35222.4|35321.6|35301.6|35325.6|35305.6|35219.4|35199.4|0
1692043200000|2023-08-14 20:00:00|35320.6|35300.6|35308.2|35288.2|35325.6|35305.6|35307.6|35287.6|0
1692046800000|2023-08-14 21:00:00|35307.7|35287.7|35314.3|35294.3|35314.3|35294.3|35305|35285|0
1692050400000|2023-08-14 22:00:00|35296.1|35276.1|35344.1|35324.1|35350.6|35330.6|35289.1|35269.1|0
1692054000000|2023-08-14 23:00:00|35344.6|35324.6|35316.1|35296.1|35347.1|35327.1|35310.6|35290.6|0
1692057600000|2023-08-15 00:00:00|35320.1|35300.1|35313.6|35293.6|35327.1|35307.1|35307.6|35287.6|0
1692061200000|2023-08-15 01:00:00|35314.1|35294.1|35345.1|35325.1|35363.1|35343.1|35308.1|35288.1|0
1692064800000|2023-08-15 02:00:00|35343.1|35323.1|35322.1|35302.1|35343.6|35323.6|35315.6|35295.6|0
1692068400000|2023-08-15 03:00:00|35323.1|35303.1|35338.6|35318.6|35338.6|35318.6|35319.6|35299.6|0
1692072000000|2023-08-15 04:00:00|35339.1|35319.1|35331.1|35311.1|35344.6|35324.6|35326.6|35306.6|0
1692075600000|2023-08-15 05:00:00|35332.6|35312.6|35323.6|35303.6|35340.1|35320.1|35308.6|35288.6|0
1692079200000|2023-08-15 06:00:00|35320.1|35300.1|35284.6|35264.6|35341.1|35321.1|35284.6|35264.6|0
1692082800000|2023-08-15 07:00:00|35287.6|35267.6|35131.6|35111.6|35318.6|35298.6|35129.1|35109.1|0
1692086400000|2023-08-15 08:00:00|35132.6|35112.6|35177.1|35157.1|35186.6|35166.6|35109.1|35089.1|0
1692090000000|2023-08-15 09:00:00|35175.6|35155.6|35136.6|35116.6|35177.1|35157.1|35130.6|35110.6|0
1692093600000|2023-08-15 10:00:00|35134.6|35114.6|35111.1|35091.1|35178.1|35158.1|35081.1|35061.1|0
1692097200000|2023-08-15 11:00:00|35111.6|35091.6|35057.1|35037.1|35115.6|35095.6|35041.1|35021.1|0
1692100800000|2023-08-15 12:00:00|35055.6|35035.6|35038.1|35018.1|35079.1|35059.1|35010.1|34990.1|0
1692104400000|2023-08-15 13:00:00|35036.6|35016.6|35101.1|35081.1|35193.1|35173.1|35030.1|35010.1|0
1692108000000|2023-08-15 14:00:00|35096.1|35076.1|34998.9|34978.9|35109.6|35089.6|34974.1|34954.1|0
1692111600000|2023-08-15 15:00:00|34999.4|34979.4|35065.9|35045.9|35084.9|35064.9|34998.9|34978.9|0
1692115200000|2023-08-15 16:00:00|35066.9|35046.9|35003.4|34983.4|35078.4|35058.4|34975.4|34955.4|0
1692118800000|2023-08-15 17:00:00|35004.4|34984.4|35016.4|34996.4|35057.4|35037.4|34989.9|34969.9|0
1692122400000|2023-08-15 18:00:00|35017.4|34997.4|35039|35019|35061|35041|34999.5|34979.5|0
1692126000000|2023-08-15 19:00:00|35038.5|35018.5|34968.7|34948.7|35048|35028|34916|34896|0
1692129600000|2023-08-15 20:00:00|34965.2|34945.2|34962.2|34942.2|34979.7|34959.7|34948.7|34928.7|0
1692133200000|2023-08-15 21:00:00|34962.9|34942.9|34974.8|34954.8|34976.2|34956.2|34962.9|34942.9|0
1692136800000|2023-08-15 22:00:00|34961|34941|34969|34949|34973.5|34953.5|34952|34932|0
1692140400000|2023-08-15 23:00:00|34970|34950|34978|34958|34983.5|34963.5|34966.5|34946.5|0
1692144000000|2023-08-16 00:00:00|34979.5|34959.5|34949.5|34929.5|34981|34961|34914|34894|0
1692147600000|2023-08-16 01:00:00|34950|34930|34963|34943|34991|34971|34937|34917|0
1692151200000|2023-08-16 02:00:00|34963.5|34943.5|34962.5|34942.5|34990|34970|34949|34929|0
1692154800000|2023-08-16 03:00:00|34963|34943|34975|34955|34986.5|34966.5|34963|34943|0
1692158400000|2023-08-16 04:00:00|34974.5|34954.5|34964|34944|34977.5|34957.5|34954.5|34934.5|0
1692162000000|2023-08-16 05:00:00|34964.5|34944.5|34957|34937|34976.5|34956.5|34949.5|34929.5|0
1692165600000|2023-08-16 06:00:00|34956.5|34936.5|34967.5|34947.5|34980.5|34960.5|34924|34904|0
1692169200000|2023-08-16 07:00:00|34969|34949|35015|34995|35034.5|35014.5|34966|34946|0
1692172800000|2023-08-16 08:00:00|35016.5|34996.5|35032|35012|35057.5|35037.5|35015.5|34995.5|0
1692176400000|2023-08-16 09:00:00|35033|35013|34980|34960|35040|35020|34962|34942|0
1692180000000|2023-08-16 10:00:00|34980.5|34960.5|34965.5|34945.5|34989|34969|34952.5|34932.5|0
1692183600000|2023-08-16 11:00:00|34962|34942|34986|34966|34987.5|34967.5|34939|34919|0
1692187200000|2023-08-16 12:00:00|34985.5|34965.5|34909|34889|34994.5|34974.5|34902.5|34882.5|0
1692190800000|2023-08-16 13:00:00|34908|34888|35078.9|35058.9|35145.9|35125.9|34894|34874|0
1692194400000|2023-08-16 14:00:00|35080.4|35060.4|35088.3|35068.3|35104.4|35084.4|35028.3|35008.3|0
1692198000000|2023-08-16 15:00:00|35090.3|35070.3|34987.1|34967.1|35099.3|35079.3|34972.6|34952.6|0
1692201600000|2023-08-16 16:00:00|34985.6|34965.6|34926.1|34906.1|35004.1|34984.1|34913.1|34893.1|0
1692205200000|2023-08-16 17:00:00|34927.4|34907.4|34944.9|34924.9|34963.9|34943.9|34849.4|34829.4|0
1692208800000|2023-08-16 18:00:00|34945.4|34925.4|34919.7|34899.7|35001.9|34981.9|34859.9|34839.9|0
1692212400000|2023-08-16 19:00:00|34916.7|34896.7|34777.8|34757.8|34916.7|34896.7|34763.2|34743.2|0
1692216000000|2023-08-16 20:00:00|34752.8|34732.8|34778.3|34758.3|34790.8|34770.8|34737.3|34717.3|0
1692219600000|2023-08-16 21:00:00|34778.6|34758.6|34786.8|34766.8|34787.9|34767.9|34777.1|34757.1|0
1692223200000|2023-08-16 22:00:00|34789.6|34769.6|34779.6|34759.6|34803.1|34783.1|34779.1|34759.1|0
1692226800000|2023-08-16 23:00:00|34779.1|34759.1|34779.6|34759.6|34790.6|34770.6|34770.6|34750.6|0
1692230400000|2023-08-17 00:00:00|34777.6|34757.6|34750.1|34730.1|34780.1|34760.1|34734.6|34714.6|0
1692234000000|2023-08-17 01:00:00|34750.6|34730.6|34765.1|34745.1|34765.1|34745.1|34717.6|34697.6|0
1692237600000|2023-08-17 02:00:00|34766.1|34746.1|34783.6|34763.6|34791.6|34771.6|34755.6|34735.6|0
1692241200000|2023-08-17 03:00:00|34782.6|34762.6|34814.1|34794.1|34815.6|34795.6|34779.1|34759.1|0
1692244800000|2023-08-17 04:00:00|34814.6|34794.6|34808.6|34788.6|34823.6|34803.6|34807.1|34787.1|0
1692248400000|2023-08-17 05:00:00|34809.6|34789.6|34786.1|34766.1|34811.1|34791.1|34755.1|34735.1|0
1692252000000|2023-08-17 06:00:00|34786.6|34766.6|34833.1|34813.1|34844.1|34824.1|34781.1|34761.1|0
1692255600000|2023-08-17 07:00:00|34837.6|34817.6|34816.6|34796.6|34848.1|34828.1|34789.1|34769.1|0
1692259200000|2023-08-17 08:00:00|34814.1|34794.1|34800.6|34780.6|34834.1|34814.1|34794.6|34774.6|0
1692262800000|2023-08-17 09:00:00|34800.1|34780.1|34824.1|34804.1|34833.1|34813.1|34779.6|34759.6|0
1692266400000|2023-08-17 10:00:00|34826.6|34806.6|34825.1|34805.1|34847.1|34827.1|34807.6|34787.6|0
1692270000000|2023-08-17 11:00:00|34823.1|34803.1|34808.6|34788.6|34862.6|34842.6|34796.6|34776.6|0
1692273600000|2023-08-17 12:00:00|34807.6|34787.6|34808.1|34788.1|34819.6|34799.6|34744.6|34724.6|0
1692277200000|2023-08-17 13:00:00|34807.6|34787.6|34845.5|34825.5|34900.6|34880.6|34781.6|34761.6|0
1692280800000|2023-08-17 14:00:00|34848|34828|34834.2|34814.2|34900.2|34880.2|34811.2|34791.2|0
1692284400000|2023-08-17 15:00:00|34835.7|34815.7|34743.2|34723.2|34841.2|34821.2|34705.2|34685.2|0
1692288000000|2023-08-17 16:00:00|34744.7|34724.7|34788.7|34768.7|34816.2|34796.2|34697.7|34677.7|0
1692291600000|2023-08-17 17:00:00|34789.7|34769.7|34673.1|34653.1|34795.7|34775.7|34659.6|34639.6|0
1692295200000|2023-08-17 18:00:00|34672.6|34652.6|34546.6|34526.6|34676.1|34656.1|34535.6|34515.6|0
1692298800000|2023-08-17 19:00:00|34544.1|34524.1|34473.8|34453.8|34565.6|34545.6|34447.6|34427.6|0
1692302400000|2023-08-17 20:00:00|34474.3|34454.3|34461.3|34441.3|34484.7|34464.7|34449.2|34429.2|0
1692306000000|2023-08-17 21:00:00|34462.2|34442.2|34465.3|34445.3|34469.4|34449.4|34460.1|34440.1|0
1692309600000|2023-08-17 22:00:00|34470.4|34450.4|34455.4|34435.4|34492.9|34472.9|34428.9|34408.9|0
1692313200000|2023-08-17 23:00:00|34455.9|34435.9|34474.4|34454.4|34493.4|34473.4|34455.9|34435.9|0
1692316800000|2023-08-18 00:00:00|34473.4|34453.4|34494.9|34474.9|34507.4|34487.4|34452.4|34432.4|0
1692320400000|2023-08-18 01:00:00|34498.4|34478.4|34519.9|34499.9|34527.4|34507.4|34489.4|34469.4|0
1692324000000|2023-08-18 02:00:00|34521.4|34501.4|34518.4|34498.4|34535.9|34515.9|34507.9|34487.9|0
1692327600000|2023-08-18 03:00:00|34517.4|34497.4|34505.9|34485.9|34521.4|34501.4|34490.9|34470.9|0
1692331200000|2023-08-18 04:00:00|34505.4|34485.4|34504.4|34484.4|34511.9|34491.9|34494.9|34474.9|0
1692334800000|2023-08-18 05:00:00|34505.4|34485.4|34496.9|34476.9|34505.9|34485.9|34473.4|34453.4|0
1692338400000|2023-08-18 06:00:00|34497.4|34477.4|34515.9|34495.9|34531.9|34511.9|34491.4|34471.4|0
1692342000000|2023-08-18 07:00:00|34512.4|34492.4|34448.4|34428.4|34518.4|34498.4|34423.9|34403.9|0
1692345600000|2023-08-18 08:00:00|34447.4|34427.4|34465.4|34445.4|34485.9|34465.9|34430.4|34410.4|0
1692349200000|2023-08-18 09:00:00|34463.9|34443.9|34430.9|34410.9|34470.9|34450.9|34396.4|34376.4|0
1692352800000|2023-08-18 10:00:00|34429.4|34409.4|34426.9|34406.9|34457.4|34437.4|34415.4|34395.4|0
1692356400000|2023-08-18 11:00:00|34424.4|34404.4|34331.4|34311.4|34435.9|34415.9|34320.4|34300.4|0
1692360000000|2023-08-18 12:00:00|34332.4|34312.4|34311.4|34291.4|34354.4|34334.4|34273.9|34253.9|0
1692363600000|2023-08-18 13:00:00|34310.9|34290.9|34404.4|34384.4|34455.4|34435.4|34273.4|34253.4|0
1692367200000|2023-08-18 14:00:00|34401.9|34381.9|34468.6|34448.6|34468.6|34448.6|34349.5|34329.5|0
1692370800000|2023-08-18 15:00:00|34470.6|34450.6|34548.8|34528.8|34553.3|34533.3|34465.3|34445.3|0
1692374400000|2023-08-18 16:00:00|34550.3|34530.3|34519.3|34499.3|34563.8|34543.8|34504.3|34484.3|0
1692378000000|2023-08-18 17:00:00|34517.5|34497.5|34497|34477|34534.5|34514.5|34438.5|34418.5|0
1692381600000|2023-08-18 18:00:00|34498|34478|34477|34457|34532|34512|34465|34445|0
1692385200000|2023-08-18 19:00:00|34475|34455|34527|34507|34603.5|34583.5|34436|34416|0
1692388800000|2023-08-18 20:00:00|34525.7|34505.7|34479.8|34459.8|34555.3|34535.3|34477.3|34457.3|0
1692439200000|2023-08-19 10:00:00|34476.8|34456.8|34473.2|34453.2|34476.8|34456.8|34473.2|34453.2|0
1692446400000|2023-08-19 12:00:00|34471.8|34451.8|34471.8|34451.8|34471.8|34451.8|34471.8|34451.8|0
1692450000000|2023-08-19 13:00:00|34472|34452|34472|34452|34472|34452|34472|34452|0
1692468000000|2023-08-19 18:00:00|34472.2|34452.2|34472.2|34452.2|34472.2|34452.2|34472.2|34452.2|0
1692471600000|2023-08-19 19:00:00|34479.1|34459.1|34479.1|34459.1|34479.1|34459.1|34479.1|34459.1|0
1692489600000|2023-08-20 00:00:00|34479.2|34459.2|34479.1|34459.1|34479.2|34459.2|34479.1|34459.1|0
1692496800000|2023-08-20 02:00:00|34470.8|34450.8|34470.1|34450.1|34470.8|34450.8|34470.1|34450.1|0
1692507600000|2023-08-20 05:00:00|34470.2|34450.2|34470.2|34450.2|34470.2|34450.2|34470.2|34450.2|0
1692518400000|2023-08-20 08:00:00|34470.4|34450.4|34477.3|34457.3|34477.3|34457.3|34470.4|34450.4|0
1692529200000|2023-08-20 11:00:00|34485.6|34465.6|34492.6|34472.6|34492.6|34472.6|34485.6|34465.6|0
1692532800000|2023-08-20 12:00:00|34493.6|34473.6|34499.1|34479.1|34499.1|34479.1|34493.6|34473.6|0
1692536400000|2023-08-20 13:00:00|34499.7|34479.7|34499.7|34479.7|34499.7|34479.7|34499.7|34479.7|0
1692540000000|2023-08-20 14:00:00|34507.8|34487.8|34508.8|34488.8|34508.8|34488.8|34507.8|34487.8|0
1692543600000|2023-08-20 15:00:00|34509.2|34489.2|34509.5|34489.5|34509.5|34489.5|34509.1|34489.1|0
1692558000000|2023-08-20 19:00:00|34509.3|34489.3|34509.3|34489.3|34509.3|34489.3|34509.3|34489.3|0
1692561600000|2023-08-20 20:00:00|34509.2|34489.2|34508.1|34488.1|34509.2|34489.2|34507.6|34487.6|0
1692565200000|2023-08-20 21:00:00|34508.9|34488.9|34518.5|34498.5|34518.7|34498.7|34508.9|34488.9|0
1692568800000|2023-08-20 22:00:00|34482.6|34462.6|34513.8|34493.8|34535.8|34515.8|34482.6|34462.6|0
1692572400000|2023-08-20 23:00:00|34512.8|34492.8|34526.8|34506.8|34528.8|34508.8|34496.8|34476.8|0
1692576000000|2023-08-21 00:00:00|34525.8|34505.8|34544.3|34524.3|34554.3|34534.3|34515.3|34495.3|0
1692579600000|2023-08-21 01:00:00|34542.8|34522.8|34522.3|34502.3|34543.8|34523.8|34486.8|34466.8|0
1692583200000|2023-08-21 02:00:00|34521.8|34501.8|34545.8|34525.8|34554.8|34534.8|34516.8|34496.8|0
1692586800000|2023-08-21 03:00:00|34546.3|34526.3|34526.8|34506.8|34551.3|34531.3|34521.8|34501.8|0
1692590400000|2023-08-21 04:00:00|34524.8|34504.8|34514.8|34494.8|34530.8|34510.8|34511.3|34491.3|0
1692594000000|2023-08-21 05:00:00|34515.3|34495.3|34497.8|34477.8|34527.8|34507.8|34487.8|34467.8|0
1692597600000|2023-08-21 06:00:00|34499.3|34479.3|34488.8|34468.8|34515.8|34495.8|34476.3|34456.3|0
1692601200000|2023-08-21 07:00:00|34489.8|34469.8|34601.8|34581.8|34602.3|34582.3|34489.8|34469.8|0
1692604800000|2023-08-21 08:00:00|34600.3|34580.3|34602.8|34582.8|34604.3|34584.3|34568.8|34548.8|0
1692608400000|2023-08-21 09:00:00|34604.8|34584.8|34647.8|34627.8|34655.3|34635.3|34603.8|34583.8|0
1692612000000|2023-08-21 10:00:00|34648.8|34628.8|34614.8|34594.8|34659.8|34639.8|34608.8|34588.8|0
1692615600000|2023-08-21 11:00:00|34613.8|34593.8|34640.8|34620.8|34649.8|34629.8|34608.3|34588.3|0
1692619200000|2023-08-21 12:00:00|34641.3|34621.3|34558.8|34538.8|34658.3|34638.3|34550.8|34530.8|0
1692622800000|2023-08-21 13:00:00|34557.8|34537.8|34521.2|34501.2|34577.7|34557.7|34443.2|34423.2|0
1692626400000|2023-08-21 14:00:00|34524.7|34504.7|34361.6|34341.6|34524.7|34504.7|34325.1|34305.1|0
1692630000000|2023-08-21 15:00:00|34363.6|34343.6|34287.2|34267.2|34378.1|34358.1|34259.2|34239.2|0
1692633600000|2023-08-21 16:00:00|34284.7|34264.7|34398.7|34378.7|34405.7|34385.7|34279.7|34259.7|0
1692637200000|2023-08-21 17:00:00|34398.2|34378.2|34414|34394|34445|34425|34380.2|34360.2|0
1692640800000|2023-08-21 18:00:00|34414.5|34394.5|34475.3|34455.3|34493.8|34473.8|34402.5|34382.5|0
1692644400000|2023-08-21 19:00:00|34476.3|34456.3|34474|34454|34550.5|34530.5|34459|34439|0
1692648000000|2023-08-21 20:00:00|34477|34457|34452.9|34432.9|34477|34457|34443.5|34423.5|0
1692651600000|2023-08-21 21:00:00|34450.8|34430.8|34458.5|34438.5|34461.9|34441.9|34449.7|34429.7|0
1692655200000|2023-08-21 22:00:00|34458|34438|34437|34417|34458|34438|34432.5|34412.5|0
1692658800000|2023-08-21 23:00:00|34437.5|34417.5|34434|34414|34460.5|34440.5|34428.5|34408.5|0
1692662400000|2023-08-22 00:00:00|34433.5|34413.5|34447.5|34427.5|34451.5|34431.5|34414.5|34394.5|0
1692666000000|2023-08-22 01:00:00|34447|34427|34440.5|34420.5|34461.5|34441.5|34418.5|34398.5|0
1692669600000|2023-08-22 02:00:00|34441|34421|34447|34427|34461.5|34441.5|34439|34419|0
1692673200000|2023-08-22 03:00:00|34447.5|34427.5|34457.5|34437.5|34465.5|34445.5|34443.5|34423.5|0
1692676800000|2023-08-22 04:00:00|34458|34438|34446.5|34426.5|34459|34439|34444|34424|0
1692680400000|2023-08-22 05:00:00|34447|34427|34451|34431|34460|34440|34430|34410|0
1692684000000|2023-08-22 06:00:00|34451.5|34431.5|34479.5|34459.5|34488.5|34468.5|34438.5|34418.5|0
1692687600000|2023-08-22 07:00:00|34477.5|34457.5|34530|34510|34541|34521|34461|34441|0
1692691200000|2023-08-22 08:00:00|34530.5|34510.5|34537|34517|34539.5|34519.5|34512.5|34492.5|0
1692694800000|2023-08-22 09:00:00|34538|34518|34549|34529|34562.5|34542.5|34517|34497|0
1692698400000|2023-08-22 10:00:00|34549.5|34529.5|34551|34531|34565|34545|34541|34521|0
1692702000000|2023-08-22 11:00:00|34550.5|34530.5|34579|34559|34583|34563|34532.5|34512.5|0
1692705600000|2023-08-22 12:00:00|34579.5|34559.5|34514.5|34494.5|34602|34582|34514.5|34494.5|0
1692709200000|2023-08-22 13:00:00|34515|34495|34449.4|34429.4|34519.9|34499.9|34420.4|34400.4|0
1692712800000|2023-08-22 14:00:00|34447.9|34427.9|34379.8|34359.8|34472.4|34452.4|34333.3|34313.3|0
1692716400000|2023-08-22 15:00:00|34381.8|34361.8|34351.3|34331.3|34399.8|34379.8|34331.3|34311.3|0
1692720000000|2023-08-22 16:00:00|34347.3|34327.3|34337.6|34317.6|34378.1|34358.1|34291.8|34271.8|0
1692723600000|2023-08-22 17:00:00|34334.6|34314.6|34302.6|34282.6|34339.6|34319.6|34264.1|34244.1|0
1692727200000|2023-08-22 18:00:00|34300.6|34280.6|34321.2|34301.2|34347.7|34327.7|34280.1|34260.1|0
1692730800000|2023-08-22 19:00:00|34320.2|34300.2|34303.9|34283.9|34393.7|34373.7|34266.9|34246.9|0
1692734400000|2023-08-22 20:00:00|34302.9|34282.9|34307.9|34287.9|34312.9|34292.9|34294.4|34274.4|0
1692738000000|2023-08-22 21:00:00|34306|34286|34314.6|34294.6|34322.3|34302.3|34306|34286|0
1692741600000|2023-08-22 22:00:00|34313.3|34293.3|34324.3|34304.3|34327.8|34307.8|34307.3|34287.3|0
1692745200000|2023-08-22 23:00:00|34324.8|34304.8|34320.8|34300.8|34330.3|34310.3|34313.3|34293.3|0
1692748800000|2023-08-23 00:00:00|34321.3|34301.3|34355.3|34335.3|34359.8|34339.8|34317.3|34297.3|0
1692752400000|2023-08-23 01:00:00|34354.8|34334.8|34382.3|34362.3|34388.8|34368.8|34350.8|34330.8|0
1692756000000|2023-08-23 02:00:00|34381.8|34361.8|34385.3|34365.3|34396.3|34376.3|34375.3|34355.3|0
1692759600000|2023-08-23 03:00:00|34385.8|34365.8|34381.3|34361.3|34389.8|34369.8|34371.3|34351.3|0
1692763200000|2023-08-23 04:00:00|34381.8|34361.8|34383.3|34363.3|34384.8|34364.8|34370.8|34350.8|0
1692766800000|2023-08-23 05:00:00|34384.3|34364.3|34405.3|34385.3|34407.3|34387.3|34375.3|34355.3|0
1692770400000|2023-08-23 06:00:00|34404.8|34384.8|34384.8|34364.8|34406.8|34386.8|34382.8|34362.8|0
1692774000000|2023-08-23 07:00:00|34385.3|34365.3|34393.3|34373.3|34441.3|34421.3|34377.3|34357.3|0
1692777600000|2023-08-23 08:00:00|34392.3|34372.3|34436.8|34416.8|34455.3|34435.3|34391.8|34371.8|0
1692781200000|2023-08-23 09:00:00|34438.3|34418.3|34433.8|34413.8|34450.3|34430.3|34404.8|34384.8|0
1692784800000|2023-08-23 10:00:00|34434.3|34414.3|34354.8|34334.8|34444.8|34424.8|34340.3|34320.3|0
1692788400000|2023-08-23 11:00:00|34357.3|34337.3|34360.8|34340.8|34371.3|34351.3|34334.3|34314.3|0
1692792000000|2023-08-23 12:00:00|34360.3|34340.3|34316.8|34296.8|34364.3|34344.3|34299.3|34279.3|0
1692795600000|2023-08-23 13:00:00|34315.8|34295.8|34370.5|34350.5|34402.2|34382.2|34312.3|34292.3|0
1692799200000|2023-08-23 14:00:00|34378.5|34358.5|34432.7|34412.7|34437.7|34417.7|34345.2|34325.2|0
1692802800000|2023-08-23 15:00:00|34433.7|34413.7|34445.7|34425.7|34465.7|34445.7|34405.7|34385.7|0
1692806400000|2023-08-23 16:00:00|34446.7|34426.7|34443.8|34423.8|34466.8|34446.8|34426.8|34406.8|0
1692810000000|2023-08-23 17:00:00|34443.3|34423.3|34522.3|34502.3|34547.3|34527.3|34440.3|34420.3|0
1692813600000|2023-08-23 18:00:00|34521.3|34501.3|34447.9|34427.9|34524.8|34504.8|34435.9|34415.9|0
1692817200000|2023-08-23 19:00:00|34446.9|34426.9|34486.2|34466.2|34504.2|34484.2|34424.9|34404.9|0
1692820800000|2023-08-23 20:00:00|34487.2|34467.2|34543.5|34523.5|34543.5|34523.5|34459.7|34439.7|0
1692824400000|2023-08-23 21:00:00|34537.7|34517.7|34519.1|34499.1|34546.6|34526.6|34511.2|34491.2|0
1692828000000|2023-08-23 22:00:00|34520.7|34500.7|34492.6|34472.6|34529.7|34509.7|34471.6|34451.6|0
1692831600000|2023-08-23 23:00:00|34491.6|34471.6|34490.6|34470.6|34495.1|34475.1|34482.1|34462.1|0
1692835200000|2023-08-24 00:00:00|34491.1|34471.1|34490.6|34470.6|34506.6|34486.6|34481.6|34461.6|0
1692838800000|2023-08-24 01:00:00|34489.6|34469.6|34479.1|34459.1|34497.1|34477.1|34470.6|34450.6|0
1692842400000|2023-08-24 02:00:00|34479.6|34459.6|34527.6|34507.6|34528.1|34508.1|34477.6|34457.6|0
1692846000000|2023-08-24 03:00:00|34528.1|34508.1|34519.6|34499.6|34543.6|34523.6|34517.1|34497.1|0
1692849600000|2023-08-24 04:00:00|34519.1|34499.1|34539.1|34519.1|34541.6|34521.6|34513.6|34493.6|0
1692853200000|2023-08-24 05:00:00|34541.1|34521.1|34539.6|34519.6|34552.6|34532.6|34531.6|34511.6|0
1692856800000|2023-08-24 06:00:00|34538.6|34518.6|34516.6|34496.6|34541.1|34521.1|34508.6|34488.6|0
1692860400000|2023-08-24 07:00:00|34515.6|34495.6|34473.6|34453.6|34570.6|34550.6|34458.6|34438.6|0
1692864000000|2023-08-24 08:00:00|34475.6|34455.6|34474.1|34454.1|34508.1|34488.1|34465.6|34445.6|0
1692867600000|2023-08-24 09:00:00|34472.6|34452.6|34417.1|34397.1|34482.6|34462.6|34403.6|34383.6|0
1692871200000|2023-08-24 10:00:00|34414.6|34394.6|34471.1|34451.1|34475.6|34455.6|34410.1|34390.1|0
1692874800000|2023-08-24 11:00:00|34468.6|34448.6|34439.1|34419.1|34479.1|34459.1|34434.1|34414.1|0
1692878400000|2023-08-24 12:00:00|34440.6|34420.6|34425.1|34405.1|34451.1|34431.1|34405.6|34385.6|0
1692882000000|2023-08-24 13:00:00|34422.1|34402.1|34684.5|34664.5|34686.5|34666.5|34410.6|34390.6|0
1692885600000|2023-08-24 14:00:00|34687.5|34667.5|34400.3|34380.3|34706|34686|34393.8|34373.8|0
1692889200000|2023-08-24 15:00:00|34397.8|34377.8|34278.9|34258.9|34397.8|34377.8|34275.9|34255.9|0
1692892800000|2023-08-24 16:00:00|34279.9|34259.9|34281.9|34261.9|34337.9|34317.9|34272.9|34252.9|0
1692896400000|2023-08-24 17:00:00|34282.1|34262.1|34235.6|34215.6|34294.6|34274.6|34213.6|34193.6|0
1692900000000|2023-08-24 18:00:00|34237.6|34217.6|34223.4|34203.4|34264.1|34244.1|34183.4|34163.4|0
1692903600000|2023-08-24 19:00:00|34224.4|34204.4|34104.8|34084.8|34271.9|34251.9|34103.3|34083.3|0
1692907200000|2023-08-24 20:00:00|34097.5|34077.5|34112.2|34092.2|34117.5|34097.5|34067|34047|0
1692910800000|2023-08-24 21:00:00|34110.8|34090.8|34120.5|34100.5|34123.9|34103.9|34100.7|34080.7|0
1692914400000|2023-08-24 22:00:00|34121.3|34101.3|34146.3|34126.3|34148.3|34128.3|34121.3|34101.3|0
1692918000000|2023-08-24 23:00:00|34144.3|34124.3|34137.3|34117.3|34150.8|34130.8|34119.8|34099.8|0
1692921600000|2023-08-25 00:00:00|34138.3|34118.3|34170.3|34150.3|34177.3|34157.3|34135.8|34115.8|0
1692925200000|2023-08-25 01:00:00|34169.8|34149.8|34164.8|34144.8|34178.8|34158.8|34140.8|34120.8|0
1692928800000|2023-08-25 02:00:00|34164.3|34144.3|34150.8|34130.8|34170.8|34150.8|34138.8|34118.8|0
1692932400000|2023-08-25 03:00:00|34151.8|34131.8|34154.8|34134.8|34160.3|34140.3|34145.8|34125.8|0
1692936000000|2023-08-25 04:00:00|34155.3|34135.3|34147.3|34127.3|34162.8|34142.8|34147.3|34127.3|0
1692939600000|2023-08-25 05:00:00|34150.3|34130.3|34168.3|34148.3|34175.3|34155.3|34135.3|34115.3|0
1692943200000|2023-08-25 06:00:00|34173.3|34153.3|34146.8|34126.8|34179.8|34159.8|34132.3|34112.3|0
1692946800000|2023-08-25 07:00:00|34148.3|34128.3|34176.8|34156.8|34203.3|34183.3|34143.3|34123.3|0
1692950400000|2023-08-25 08:00:00|34176.3|34156.3|34183.3|34163.3|34200.8|34180.8|34161.3|34141.3|0
1692954000000|2023-08-25 09:00:00|34183.8|34163.8|34163.3|34143.3|34199.3|34179.3|34152.3|34132.3|0
1692957600000|2023-08-25 10:00:00|34162.3|34142.3|34215.3|34195.3|34225.3|34205.3|34162.3|34142.3|0
1692961200000|2023-08-25 11:00:00|34215.8|34195.8|34220.3|34200.3|34230.8|34210.8|34204.8|34184.8|0
1692964800000|2023-08-25 12:00:00|34220.8|34200.8|34270.3|34250.3|34282.8|34262.8|34213.8|34193.8|0
1692968400000|2023-08-25 13:00:00|34269.3|34249.3|34255.3|34235.3|34342.3|34322.3|34202.3|34182.3|0
1692972000000|2023-08-25 14:00:00|34266.3|34246.3|34055.4|34035.4|34367.8|34347.8|34043.9|34023.9|0
1692975600000|2023-08-25 15:00:00|34057.9|34037.9|34187.1|34167.1|34302.9|34282.9|34035.4|34015.4|0
1692979200000|2023-08-25 16:00:00|34186.1|34166.1|34280.1|34260.1|34324.6|34304.6|34182.6|34162.6|0
1692982800000|2023-08-25 17:00:00|34279.5|34259.5|34304.5|34284.5|34323|34303|34213.5|34193.5|0
1692986400000|2023-08-25 18:00:00|34302.5|34282.5|34423.5|34403.5|34446.5|34426.5|34294.5|34274.5|0
1692990000000|2023-08-25 19:00:00|34424.5|34404.5|34353.6|34333.6|34455.5|34435.5|34328.1|34308.1|0
1692993600000|2023-08-25 20:00:00|34355.1|34335.1|34344.9|34324.9|34370.6|34350.6|34338.6|34318.6|0
1693033200000|2023-08-26 07:00:00|34346.9|34326.9|34337.8|34317.8|34346.9|34326.9|34337.8|34317.8|0
1693040400000|2023-08-26 09:00:00|34341.9|34321.9|34342|34322|34342|34322|34341.9|34321.9|0
1693044000000|2023-08-26 10:00:00|34340.4|34320.4|34340.4|34320.4|34340.4|34320.4|34340.4|34320.4|0
1693076400000|2023-08-26 19:00:00|34344.4|34324.4|34344.4|34324.4|34344.4|34324.4|34344.4|34324.4|0
1693108800000|2023-08-27 04:00:00|34347.7|34327.7|34347.7|34327.7|34347.7|34327.7|34347.7|34327.7|0
1693116000000|2023-08-27 06:00:00|34351.7|34331.7|34351.7|34331.7|34351.7|34331.7|34351.7|34331.7|0
1693130400000|2023-08-27 10:00:00|34351.9|34331.9|34352.1|34332.1|34352.1|34332.1|34351.9|34331.9|0
1693134000000|2023-08-27 11:00:00|34353.5|34333.5|34361.8|34341.8|34361.8|34341.8|34353.5|34333.5|0
1693137600000|2023-08-27 12:00:00|34364.3|34344.3|34372.6|34352.6|34372.6|34352.6|34364.3|34344.3|0
1693141200000|2023-08-27 13:00:00|34373.9|34353.9|34373.9|34353.9|34373.9|34353.9|34373.9|34353.9|0
1693144800000|2023-08-27 14:00:00|34378.9|34358.9|34380|34360|34380|34360|34378.9|34358.9|0
1693148400000|2023-08-27 15:00:00|34378.7|34358.7|34378.7|34358.7|34378.7|34358.7|34378.7|34358.7|0
1693152000000|2023-08-27 16:00:00|34388.6|34368.6|34395.3|34375.3|34395.3|34375.3|34388.6|34368.6|0
1693155600000|2023-08-27 17:00:00|34395.1|34375.1|34391.9|34371.9|34395.1|34375.1|34391.9|34371.9|0
1693159200000|2023-08-27 18:00:00|34387.8|34367.8|34389.8|34369.8|34389.8|34369.8|34387.8|34367.8|0
1693162800000|2023-08-27 19:00:00|34389.6|34369.6|34389.6|34369.6|34389.6|34369.6|34389.6|34369.6|0
1693166400000|2023-08-27 20:00:00|34389.4|34369.4|34389.6|34369.6|34389.6|34369.6|34389.4|34369.4|0
1693173600000|2023-08-27 22:00:00|34343.6|34323.6|34411.6|34391.6|34427.1|34407.1|34343.6|34323.6|0
1693177200000|2023-08-27 23:00:00|34412.1|34392.1|34421.6|34401.6|34423.6|34403.6|34404.6|34384.6|0
1693180800000|2023-08-28 00:00:00|34422.6|34402.6|34396.6|34376.6|34422.6|34402.6|34390.1|34370.1|0
1693184400000|2023-08-28 01:00:00|34397.1|34377.1|34422.1|34402.1|34427.1|34407.1|34397.1|34377.1|0
1693188000000|2023-08-28 02:00:00|34421.6|34401.6|34424.6|34404.6|34427.1|34407.1|34409.1|34389.1|0
1693191600000|2023-08-28 03:00:00|34426.1|34406.1|34397.6|34377.6|34428.1|34408.1|34396.6|34376.6|0
1693195200000|2023-08-28 04:00:00|34398.6|34378.6|34410.1|34390.1|34412.6|34392.6|34398.6|34378.6|0
1693198800000|2023-08-28 05:00:00|34409.1|34389.1|34447.1|34427.1|34448.6|34428.6|34400.6|34380.6|0
1693202400000|2023-08-28 06:00:00|34446.6|34426.6|34450.6|34430.6|34462.1|34442.1|34435.6|34415.6|0
1693206000000|2023-08-28 07:00:00|34449.1|34429.1|34425.6|34405.6|34467.1|34447.1|34415.1|34395.1|0
1693209600000|2023-08-28 08:00:00|34424.6|34404.6|34431.6|34411.6|34453.6|34433.6|34419.1|34399.1|0
1693213200000|2023-08-28 09:00:00|34431.1|34411.1|34440.6|34420.6|34448.6|34428.6|34411.6|34391.6|0
1693216800000|2023-08-28 10:00:00|34441.6|34421.6|34436.6|34416.6|34442.6|34422.6|34409.1|34389.1|0
1693220400000|2023-08-28 11:00:00|34435.6|34415.6|34460.6|34440.6|34461.6|34441.6|34429.1|34409.1|0
1693224000000|2023-08-28 12:00:00|34461.1|34441.1|34519.1|34499.1|34537.1|34517.1|34455.1|34435.1|0
1693227600000|2023-08-28 13:00:00|34517.6|34497.6|34617.2|34597.2|34670.7|34650.7|34503.1|34483.1|0
1693231200000|2023-08-28 14:00:00|34620.2|34600.2|34583.7|34563.7|34629.2|34609.2|34544.7|34524.7|0
1693234800000|2023-08-28 15:00:00|34581.7|34561.7|34538|34518|34583.2|34563.2|34507|34487|0
1693238400000|2023-08-28 16:00:00|34537|34517|34570|34550|34574|34554|34491|34471|0
1693242000000|2023-08-28 17:00:00|34568.2|34548.2|34482.2|34462.2|34617.2|34597.2|34464.2|34444.2|0
1693245600000|2023-08-28 18:00:00|34480.2|34460.2|34505.5|34485.5|34511.5|34491.5|34452|34432|0
1693249200000|2023-08-28 19:00:00|34507|34487|34569.7|34549.7|34619.7|34599.7|34490|34470|0
1693252800000|2023-08-28 20:00:00|34572.7|34552.7|34590.2|34570.2|34594.2|34574.2|34563.7|34543.7|0
1693256400000|2023-08-28 21:00:00|34590.8|34570.8|34585.6|34565.6|34590.9|34570.9|34585.3|34565.3|0
1693260000000|2023-08-28 22:00:00|34591.2|34571.2|34598.2|34578.2|34602.7|34582.7|34582.2|34562.2|0
1693263600000|2023-08-28 23:00:00|34599.7|34579.7|34583.2|34563.2|34601.2|34581.2|34580.7|34560.7|0
1693267200000|2023-08-29 00:00:00|34583.7|34563.7|34588.2|34568.2|34591.2|34571.2|34562.2|34542.2|0
1693270800000|2023-08-29 01:00:00|34587.7|34567.7|34562.2|34542.2|34593.7|34573.7|34560.2|34540.2|0
1693274400000|2023-08-29 02:00:00|34562.7|34542.7|34581.7|34561.7|34581.7|34561.7|34562.2|34542.2|0
1693278000000|2023-08-29 03:00:00|34581.2|34561.2|34585.2|34565.2|34588.7|34568.7|34574.7|34554.7|0
1693281600000|2023-08-29 04:00:00|34584.7|34564.7|34581.7|34561.7|34592.7|34572.7|34579.7|34559.7|0
1693285200000|2023-08-29 05:00:00|34582.2|34562.2|34607.2|34587.2|34608.2|34588.2|34581.2|34561.2|0
1693288800000|2023-08-29 06:00:00|34608.2|34588.2|34596.2|34576.2|34622.7|34602.7|34587.7|34567.7|0
1693292400000|2023-08-29 07:00:00|34595.2|34575.2|34559.2|34539.2|34649.7|34629.7|34550.2|34530.2|0
1693296000000|2023-08-29 08:00:00|34556.2|34536.2|34547.7|34527.7|34594.2|34574.2|34546.2|34526.2|0
1693299600000|2023-08-29 09:00:00|34549.2|34529.2|34616.2|34596.2|34621.7|34601.7|34543.2|34523.2|0
1693303200000|2023-08-29 10:00:00|34617.2|34597.2|34558.7|34538.7|34621.2|34601.2|34558.7|34538.7|0
1693306800000|2023-08-29 11:00:00|34558.2|34538.2|34539.2|34519.2|34582.2|34562.2|34530.7|34510.7|0
1693310400000|2023-08-29 12:00:00|34539.7|34519.7|34540.2|34520.2|34564.7|34544.7|34503.7|34483.7|0
1693314000000|2023-08-29 13:00:00|34539.2|34519.2|34628.2|34608.2|34661.2|34641.2|34517.7|34497.7|0
1693317600000|2023-08-29 14:00:00|34629.7|34609.7|34647.7|34627.7|34743.2|34723.2|34613.7|34593.7|0
1693321200000|2023-08-29 15:00:00|34649.2|34629.2|34762.5|34742.5|34782.5|34762.5|34636.2|34616.2|0
1693324800000|2023-08-29 16:00:00|34761.5|34741.5|34785.5|34765.5|34820|34800|34753.5|34733.5|0
1693328400000|2023-08-29 17:00:00|34784.5|34764.5|34799.5|34779.5|34836.5|34816.5|34770.5|34750.5|0
1693332000000|2023-08-29 18:00:00|34799|34779|34801.2|34781.2|34835.7|34815.7|34780.7|34760.7|0
1693335600000|2023-08-29 19:00:00|34800.2|34780.2|34864.6|34844.6|34875.1|34855.1|34776.2|34756.2|0
1693339200000|2023-08-29 20:00:00|34828.1|34808.1|34845.2|34825.2|34852.6|34832.6|34824.1|34804.1|0
1693342800000|2023-08-29 21:00:00|34845.4|34825.4|34860.7|34840.7|34860.7|34840.7|34842.5|34822.5|0
1693346400000|2023-08-29 22:00:00|34853.6|34833.6|34854.1|34834.1|34869.1|34849.1|34842.1|34822.1|0
1693350000000|2023-08-29 23:00:00|34854.6|34834.6|34846.6|34826.6|34860.1|34840.1|34843.6|34823.6|0
1693353600000|2023-08-30 00:00:00|34846.1|34826.1|34855.1|34835.1|34863.1|34843.1|34843.1|34823.1|0
1693357200000|2023-08-30 01:00:00|34855.6|34835.6|34873.6|34853.6|34878.6|34858.6|34849.1|34829.1|0
1693360800000|2023-08-30 02:00:00|34874.6|34854.6|34871.6|34851.6|34893.1|34873.1|34871.1|34851.1|0
1693364400000|2023-08-30 03:00:00|34871.1|34851.1|34880.6|34860.6|34883.1|34863.1|34871.1|34851.1|0
1693368000000|2023-08-30 04:00:00|34880.1|34860.1|34872.6|34852.6|34888.1|34868.1|34872.1|34852.1|0
1693371600000|2023-08-30 05:00:00|34872.1|34852.1|34858.1|34838.1|34882.6|34862.6|34845.6|34825.6|0
1693375200000|2023-08-30 06:00:00|34858.6|34838.6|34833.1|34813.1|34858.6|34838.6|34823.6|34803.6|0
1693378800000|2023-08-30 07:00:00|34832.6|34812.6|34861.6|34841.6|34865.6|34845.6|34796.6|34776.6|0
1693382400000|2023-08-30 08:00:00|34861.1|34841.1|34824.6|34804.6|34864.6|34844.6|34814.1|34794.1|0
1693386000000|2023-08-30 09:00:00|34824.1|34804.1|34812.6|34792.6|34834.1|34814.1|34804.1|34784.1|0
1693389600000|2023-08-30 10:00:00|34812.1|34792.1|34849.6|34829.6|34858.1|34838.1|34812.1|34792.1|0
1693393200000|2023-08-30 11:00:00|34848.1|34828.1|34817.1|34797.1|34850.1|34830.1|34817.1|34797.1|0
1693396800000|2023-08-30 12:00:00|34816.6|34796.6|34879.6|34859.6|34892.6|34872.6|34811.1|34791.1|0
1693400400000|2023-08-30 13:00:00|34876.6|34856.6|35029.6|35009.6|35034.1|35014.1|34861.6|34841.6|0
1693404000000|2023-08-30 14:00:00|35027.6|35007.6|34893.6|34873.6|35036.1|35016.1|34814.6|34794.6|0
1693407600000|2023-08-30 15:00:00|34895.1|34875.1|34920|34900|34929.5|34909.5|34852.1|34832.1|0
1693411200000|2023-08-30 16:00:00|34919.5|34899.5|34935.5|34915.5|34940.5|34920.5|34889|34869|0
1693414800000|2023-08-30 17:00:00|34935|34915|34883|34863|34942.5|34922.5|34857|34837|0
1693418400000|2023-08-30 18:00:00|34882.5|34862.5|34899.4|34879.4|34906.9|34886.9|34842.4|34822.4|0
1693422000000|2023-08-30 19:00:00|34900.9|34880.9|34907.8|34887.8|34924.4|34904.4|34881.3|34861.3|0
1693425600000|2023-08-30 20:00:00|34897.8|34877.8|34966.8|34946.8|34977.3|34957.3|34890.3|34870.3|0
1693429200000|2023-08-30 21:00:00|34967.1|34947.1|34970.8|34950.8|34971.1|34951.1|34962.6|34942.6|0
1693432800000|2023-08-30 22:00:00|34978|34958|34956.5|34936.5|34978|34958|34954|34934|0
1693436400000|2023-08-30 23:00:00|34956|34936|34947.5|34927.5|34958.5|34938.5|34943.5|34923.5|0
1693440000000|2023-08-31 00:00:00|34949.5|34929.5|34955.5|34935.5|34970.5|34950.5|34949.5|34929.5|0
1693443600000|2023-08-31 01:00:00|34955|34935|34966.5|34946.5|34973.5|34953.5|34953.5|34933.5|0
1693447200000|2023-08-31 02:00:00|34967|34947|34964|34944|34987.5|34967.5|34963|34943|0
1693450800000|2023-08-31 03:00:00|34964.5|34944.5|34969|34949|34975|34955|34956.5|34936.5|0
1693454400000|2023-08-31 04:00:00|34969.5|34949.5|34970.5|34950.5|34981.5|34961.5|34965|34945|0
1693458000000|2023-08-31 05:00:00|34970|34950|34974.5|34954.5|34982.5|34962.5|34957.5|34937.5|0
1693461600000|2023-08-31 06:00:00|34975|34955|34970.5|34950.5|34980|34960|34958|34938|0
1693465200000|2023-08-31 07:00:00|34969|34949|35021|35001|35025.5|35005.5|34964.5|34944.5|0
1693468800000|2023-08-31 08:00:00|35018.5|34998.5|35026.5|35006.5|35029.5|35009.5|35003|34983|0
1693472400000|2023-08-31 09:00:00|35027|35007|35000.5|34980.5|35036.5|35016.5|34981|34961|0
1693476000000|2023-08-31 10:00:00|34999.5|34979.5|35012|34992|35025.5|35005.5|34999.5|34979.5|0
1693479600000|2023-08-31 11:00:00|35011.5|34991.5|35063|35043|35070.5|35050.5|34992|34972|0
1693483200000|2023-08-31 12:00:00|35062|35042|35064|35044|35108|35088|35047.5|35027.5|0
1693486800000|2023-08-31 13:00:00|35065|35045|35007|34987|35067|35047|34952.5|34932.5|0
1693490400000|2023-08-31 14:00:00|35004.5|34984.5|34990.9|34970.9|35023.9|35003.9|34954.5|34934.5|0
1693494000000|2023-08-31 15:00:00|34991.9|34971.9|34929.9|34909.9|34995.4|34975.4|34899.4|34879.4|0
1693497600000|2023-08-31 16:00:00|34928.9|34908.9|34844.6|34824.6|34937.6|34917.6|34815.1|34795.1|0
1693501200000|2023-08-31 17:00:00|34842.9|34822.9|34853.4|34833.4|34895.9|34875.9|34827.9|34807.9|0
1693504800000|2023-08-31 18:00:00|34852.9|34832.9|34764.5|34744.5|34886|34866|34758|34738|0
1693508400000|2023-08-31 19:00:00|34764|34744|34733.5|34713.5|34803.5|34783.5|34733.5|34713.5|0
1693512000000|2023-08-31 20:00:00|34733.3|34713.3|34762.6|34742.6|34767.3|34747.3|34731.3|34711.3|0
1693515600000|2023-08-31 21:00:00|34762.5|34742.5|34762|34742|34770.4|34750.4|34758.3|34738.3|0
1693519200000|2023-08-31 22:00:00|34759.8|34739.8|34767.8|34747.8|34772.3|34752.3|34751.3|34731.3|0
1693522800000|2023-08-31 23:00:00|34767.3|34747.3|34776.3|34756.3|34780.8|34760.8|34765.8|34745.8|0
1693526400000|2023-09-01 00:00:00|34778.3|34758.3|34786.8|34766.8|34795.3|34775.3|34773.8|34753.8|0
1693530000000|2023-09-01 01:00:00|34786.3|34766.3|34788.8|34768.8|34793.8|34773.8|34774.8|34754.8|0
1693533600000|2023-09-01 02:00:00|34787.8|34767.8|34783.8|34763.8|34795.3|34775.3|34782.3|34762.3|0
1693537200000|2023-09-01 03:00:00|34783.3|34763.3|34793.3|34773.3|34794.3|34774.3|34782.8|34762.8|0
1693540800000|2023-09-01 04:00:00|34794.3|34774.3|34805.8|34785.8|34807.8|34787.8|34793.3|34773.3|0
1693544400000|2023-09-01 05:00:00|34805.3|34785.3|34790.3|34770.3|34806.3|34786.3|34787.3|34767.3|0
1693548000000|2023-09-01 06:00:00|34790.8|34770.8|34796.8|34776.8|34796.8|34776.8|34763.8|34743.8|0
1693551600000|2023-09-01 07:00:00|34795.8|34775.8|34838.8|34818.8|34842.3|34822.3|34782.8|34762.8|0
1693555200000|2023-09-01 08:00:00|34838.3|34818.3|34838.8|34818.8|34846.3|34826.3|34824.8|34804.8|0
1693558800000|2023-09-01 09:00:00|34838.3|34818.3|34864.3|34844.3|34877.3|34857.3|34836.8|34816.8|0
1693562400000|2023-09-01 10:00:00|34865.3|34845.3|34872.8|34852.8|34888.3|34868.3|34842.3|34822.3|0
1693566000000|2023-09-01 11:00:00|34869.8|34849.8|34872.8|34852.8|34890.3|34870.3|34864.8|34844.8|0
1693569600000|2023-09-01 12:00:00|34869.8|34849.8|34905.8|34885.8|34933.8|34913.8|34849.8|34829.8|0
1693573200000|2023-09-01 13:00:00|34908.3|34888.3|34944.7|34924.7|34983.3|34963.3|34845.3|34825.3|0
1693576800000|2023-09-01 14:00:00|34931.7|34911.7|34841.7|34821.7|34972.7|34952.7|34821.2|34801.2|0
1693580400000|2023-09-01 15:00:00|34837.2|34817.2|34748.5|34728.5|34858.2|34838.2|34729.5|34709.5|0
1693584000000|2023-09-01 16:00:00|34748|34728|34794.5|34774.5|34812.5|34792.5|34734|34714|0
1693587600000|2023-09-01 17:00:00|34794.1|34774.1|34805.6|34785.6|34814.1|34794.1|34776.6|34756.6|0
1693591200000|2023-09-01 18:00:00|34806.1|34786.1|34812.6|34792.6|34816.6|34796.6|34765.6|34745.6|0
1693594800000|2023-09-01 19:00:00|34811.6|34791.6|34843.9|34823.9|34865.4|34845.4|34802.6|34782.6|0
1693598400000|2023-09-01 20:00:00|34853.4|34833.4|34828.4|34808.4|34855.9|34835.9|34823.4|34803.4|0
1693638000000|2023-09-02 07:00:00|34836.5|34816.5|34837.2|34817.2|34837.2|34817.2|34836.4|34816.4|0
1693641600000|2023-09-02 08:00:00|34835.8|34815.8|34835.8|34815.8|34835.8|34815.8|34835.8|34815.8|0
1693648800000|2023-09-02 10:00:00|34836.4|34816.4|34836.4|34816.4|34836.4|34816.4|34836.4|34816.4|0
1693670400000|2023-09-02 16:00:00|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|0
1693692000000|2023-09-02 22:00:00|34835.9|34815.9|34835.9|34815.9|34835.9|34815.9|34835.9|34815.9|0
1693702800000|2023-09-03 01:00:00|34835.5|34815.5|34835.5|34815.5|34835.5|34815.5|34835.5|34815.5|0
1693767600000|2023-09-03 19:00:00|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|34836.5|34816.5|0
1693771200000|2023-09-03 20:00:00|34836.6|34816.6|34836.6|34816.6|34836.6|34816.6|34836.6|34816.6|0
1693778400000|2023-09-03 22:00:00|34828.6|34808.6|34832.7|34812.7|34867.2|34847.2|34823.7|34803.7|0
1693782000000|2023-09-03 23:00:00|34833.2|34813.2|34845.2|34825.2|34846.7|34826.7|34826.2|34806.2|0
1693785600000|2023-09-04 00:00:00|34844.7|34824.7|34864.2|34844.2|34867.2|34847.2|34844.7|34824.7|0
1693789200000|2023-09-04 01:00:00|34864.7|34844.7|34850.2|34830.2|34870.2|34850.2|34844.2|34824.2|0
1693792800000|2023-09-04 02:00:00|34849.7|34829.7|34864.7|34844.7|34864.7|34844.7|34841.7|34821.7|0
1693796400000|2023-09-04 03:00:00|34865.2|34845.2|34858.2|34838.2|34869.2|34849.2|34855.7|34835.7|0
1693800000000|2023-09-04 04:00:00|34858.7|34838.7|34857.2|34837.2|34858.7|34838.7|34853.7|34833.7|0
1693803600000|2023-09-04 05:00:00|34857.7|34837.7|34874.2|34854.2|34875.7|34855.7|34852.7|34832.7|0
1693807200000|2023-09-04 06:00:00|34873.7|34853.7|34878.2|34858.2|34884.7|34864.7|34859.7|34839.7|0
1693810800000|2023-09-04 07:00:00|34880.2|34860.2|34915.2|34895.2|34929.2|34909.2|34874.7|34854.7|0
1693814400000|2023-09-04 08:00:00|34916.2|34896.2|34930.7|34910.7|34937.7|34917.7|34911.2|34891.2|0
1693818000000|2023-09-04 09:00:00|34930.2|34910.2|34914.7|34894.7|34931.2|34911.2|34909.2|34889.2|0
1693821600000|2023-09-04 10:00:00|34914.2|34894.2|34914.7|34894.7|34932.7|34912.7|34903.2|34883.2|0
1693825200000|2023-09-04 11:00:00|34915.2|34895.2|34906.2|34886.2|34918.7|34898.7|34897.7|34877.7|0
1693828800000|2023-09-04 12:00:00|34905.2|34885.2|34900.7|34880.7|34946.2|34926.2|34893.2|34873.2|0
1693832400000|2023-09-04 13:00:00|34899.7|34879.7|34864.7|34844.7|34903.7|34883.7|34861.7|34841.7|0
1693836000000|2023-09-04 14:00:00|34864.2|34844.2|34771.2|34751.2|34865.7|34845.7|34767.2|34747.2|0
1693839600000|2023-09-04 15:00:00|34771.7|34751.7|34802.7|34782.7|34807.2|34787.2|34767.7|34747.7|0
1693843200000|2023-09-04 16:00:00|34802.2|34782.2|34801.7|34781.7|34812.7|34792.7|34791.7|34771.7|0
1693846800000|2023-09-04 17:00:00|34804.8|34784.8|34804.3|34784.3|34825.5|34805.5|34803.7|34783.7|0
1693850400000|2023-09-04 18:00:00|34804.4|34784.4|34804.4|34784.4|34814.3|34794.3|34804.2|34784.2|0
1693854000000|2023-09-04 19:00:00|34804.5|34784.5|34813.5|34793.5|34815.2|34795.2|34804.1|34784.1|0
1693857600000|2023-09-04 20:00:00|34813.6|34793.6|34805.9|34785.9|34815.5|34795.5|34805.9|34785.9|0
1693861200000|2023-09-04 21:00:00|34805.8|34785.8|34805.4|34785.4|34814.6|34794.6|34805.4|34785.4|0
1693864800000|2023-09-04 22:00:00|34803.2|34783.2|34822.7|34802.7|34828.2|34808.2|34803.2|34783.2|0
1693868400000|2023-09-04 23:00:00|34823.2|34803.2|34831.2|34811.2|34837.7|34817.7|34821.2|34801.2|0
1693872000000|2023-09-05 00:00:00|34830.7|34810.7|34796.7|34776.7|34838.2|34818.2|34794.2|34774.2|0
1693875600000|2023-09-05 01:00:00|34797.2|34777.2|34805.2|34785.2|34822.7|34802.7|34793.7|34773.7|0
1693879200000|2023-09-05 02:00:00|34805.7|34785.7|34804.7|34784.7|34810.7|34790.7|34792.2|34772.2|0
1693882800000|2023-09-05 03:00:00|34803.7|34783.7|34799.2|34779.2|34806.7|34786.7|34792.7|34772.7|0
1693886400000|2023-09-05 04:00:00|34798.2|34778.2|34814.7|34794.7|34815.2|34795.2|34796.2|34776.2|0
1693890000000|2023-09-05 05:00:00|34815.2|34795.2|34800.7|34780.7|34819.7|34799.7|34794.2|34774.2|0
1693893600000|2023-09-05 06:00:00|34801.2|34781.2|34789.2|34769.2|34806.7|34786.7|34768.2|34748.2|0
1693897200000|2023-09-05 07:00:00|34787.2|34767.2|34753.2|34733.2|34789.2|34769.2|34740.2|34720.2|0
1693900800000|2023-09-05 08:00:00|34752.7|34732.7|34815.2|34795.2|34823.2|34803.2|34737.2|34717.2|0
1693904400000|2023-09-05 09:00:00|34816.7|34796.7|34839.7|34819.7|34857.2|34837.2|34811.2|34791.2|0
1693908000000|2023-09-05 10:00:00|34840.7|34820.7|34852.7|34832.7|34868.7|34848.7|34830.7|34810.7|0
1693911600000|2023-09-05 11:00:00|34851.2|34831.2|34854.2|34834.2|34864.2|34844.2|34826.2|34806.2|0
1693915200000|2023-09-05 12:00:00|34854.7|34834.7|34894.7|34874.7|34897.7|34877.7|34807.7|34787.7|0
1693918800000|2023-09-05 13:00:00|34895.7|34875.7|34795.2|34775.2|34900.7|34880.7|34766.7|34746.7|0
1693922400000|2023-09-05 14:00:00|34794.2|34774.2|34783.2|34763.2|34814.2|34794.2|34739.2|34719.2|0
1693926000000|2023-09-05 15:00:00|34784.7|34764.7|34799.1|34779.1|34824.7|34804.7|34777.1|34757.1|0
1693929600000|2023-09-05 16:00:00|34798.6|34778.6|34761|34741|34814.1|34794.1|34753|34733|0
1693933200000|2023-09-05 17:00:00|34761.5|34741.5|34740.5|34720.5|34762.5|34742.5|34691.5|34671.5|0
1693936800000|2023-09-05 18:00:00|34739.5|34719.5|34764.5|34744.5|34766.5|34746.5|34714|34694|0
1693940400000|2023-09-05 19:00:00|34764|34744|34653.5|34633.5|34764|34744|34644.5|34624.5|0
1693944000000|2023-09-05 20:00:00|34652.5|34632.5|34664.8|34644.8|34671.5|34651.5|34650|34630|0
1693947600000|2023-09-05 21:00:00|34664.9|34644.9|34661.4|34641.4|34669.5|34649.5|34660.3|34640.3|0
1693951200000|2023-09-05 22:00:00|34657.8|34637.8|34669.9|34649.9|34671.4|34651.4|34655.4|34635.4|0
1693954800000|2023-09-05 23:00:00|34670.4|34650.4|34672.4|34652.4|34676.4|34656.4|34660.9|34640.9|0
1693958400000|2023-09-06 00:00:00|34671.9|34651.9|34674.9|34654.9|34683.4|34663.4|34663.4|34643.4|0
1693962000000|2023-09-06 01:00:00|34675.4|34655.4|34643.4|34623.4|34681.4|34661.4|34640.9|34620.9|0
1693965600000|2023-09-06 02:00:00|34642.4|34622.4|34658.9|34638.9|34674.4|34654.4|34641.4|34621.4|0
1693969200000|2023-09-06 03:00:00|34658.4|34638.4|34641.9|34621.9|34659.4|34639.4|34635.9|34615.9|0
1693972800000|2023-09-06 04:00:00|34642.4|34622.4|34644.9|34624.9|34658.9|34638.9|34640.4|34620.4|0
1693976400000|2023-09-06 05:00:00|34645.4|34625.4|34658.9|34638.9|34659.4|34639.4|34627.4|34607.4|0
1693980000000|2023-09-06 06:00:00|34658.4|34638.4|34641.4|34621.4|34661.4|34641.4|34631.4|34611.4|0
1693983600000|2023-09-06 07:00:00|34641.9|34621.9|34587.4|34567.4|34641.9|34621.9|34576.4|34556.4|0
1693987200000|2023-09-06 08:00:00|34585.4|34565.4|34609.9|34589.9|34623.4|34603.4|34584.4|34564.4|0
1693990800000|2023-09-06 09:00:00|34611.4|34591.4|34610.9|34590.9|34622.4|34602.4|34590.4|34570.4|0
1693994400000|2023-09-06 10:00:00|34612.9|34592.9|34596.4|34576.4|34628.9|34608.9|34589.9|34569.9|0
1693998000000|2023-09-06 11:00:00|34596.9|34576.9|34591.4|34571.4|34600.9|34580.9|34568.9|34548.9|0
1694001600000|2023-09-06 12:00:00|34588.4|34568.4|34587.9|34567.9|34591.4|34571.4|34546.4|34526.4|0
1694005200000|2023-09-06 13:00:00|34588.4|34568.4|34550.4|34530.4|34611.4|34591.4|34504.4|34484.4|0
1694008800000|2023-09-06 14:00:00|34530.4|34510.4|34467|34447|34596|34576|34454|34434|0
1694012400000|2023-09-06 15:00:00|34468|34448|34435.5|34415.5|34482|34462|34419|34399|0
1694016000000|2023-09-06 16:00:00|34433|34413|34327|34307|34440|34420|34316|34296|0
1694019600000|2023-09-06 17:00:00|34326|34306|34405.5|34385.5|34421|34401|34296|34276|0
1694023200000|2023-09-06 18:00:00|34405|34385|34468|34448|34481.5|34461.5|34402.5|34382.5|0
1694026800000|2023-09-06 19:00:00|34469|34449|34456.5|34436.5|34481|34461|34429|34409|0
1694030400000|2023-09-06 20:00:00|34449.5|34429.5|34442.9|34422.9|34455|34435|34420|34400|0
1694034000000|2023-09-06 21:00:00|34442.3|34422.3|34440.6|34420.6|34442.3|34422.3|34432.7|34412.7|0
1694037600000|2023-09-06 22:00:00|34441.4|34421.4|34428|34408|34445.5|34425.5|34420|34400|0
1694041200000|2023-09-06 23:00:00|34430|34410|34448.9|34428.9|34448.9|34428.9|34429|34409|0
1694044800000|2023-09-07 00:00:00|34448.4|34428.4|34437.4|34417.4|34457.9|34437.9|34433.9|34413.9|0
1694048400000|2023-09-07 01:00:00|34437.9|34417.9|34445.4|34425.4|34454.9|34434.9|34433.9|34413.9|0
1694052000000|2023-09-07 02:00:00|34445.9|34425.9|34437.4|34417.4|34448.9|34428.9|34434.9|34414.9|0
1694055600000|2023-09-07 03:00:00|34436.9|34416.9|34441.9|34421.9|34447.4|34427.4|34431.9|34411.9|0
1694059200000|2023-09-07 04:00:00|34442.4|34422.4|34404.4|34384.4|34443.9|34423.9|34393.9|34373.9|0
1694062800000|2023-09-07 05:00:00|34403.4|34383.4|34404.9|34384.9|34411.4|34391.4|34394.4|34374.4|0
1694066400000|2023-09-07 06:00:00|34404.4|34384.4|34376.4|34356.4|34410.4|34390.4|34364.4|34344.4|0
1694070000000|2023-09-07 07:00:00|34373.4|34353.4|34423.4|34403.4|34426.9|34406.9|34354.4|34334.4|0
1694073600000|2023-09-07 08:00:00|34425.4|34405.4|34454.4|34434.4|34460.9|34440.9|34412.4|34392.4|0
1694077200000|2023-09-07 09:00:00|34455.4|34435.4|34478.4|34458.4|34504.9|34484.9|34454.4|34434.4|0
1694080800000|2023-09-07 10:00:00|34479.9|34459.9|34457.9|34437.9|34492.4|34472.4|34451.4|34431.4|0
1694084400000|2023-09-07 11:00:00|34457.4|34437.4|34416.9|34396.9|34468.4|34448.4|34410.9|34390.9|0
1694088000000|2023-09-07 12:00:00|34414.4|34394.4|34358.4|34338.4|34426.4|34406.4|34343.4|34323.4|0
1694091600000|2023-09-07 13:00:00|34359.9|34339.9|34460.8|34440.8|34526.9|34506.9|34350.9|34330.9|0
1694095200000|2023-09-07 14:00:00|34461.8|34441.8|34476.4|34456.4|34509.4|34489.4|34381.7|34361.7|0
1694098800000|2023-09-07 15:00:00|34476.9|34456.9|34493.4|34473.4|34537.9|34517.9|34464.4|34444.4|0
1694102400000|2023-09-07 16:00:00|34490.9|34470.9|34506.7|34486.7|34569.4|34549.4|34490.9|34470.9|0
1694106000000|2023-09-07 17:00:00|34507.4|34487.4|34536.9|34516.9|34560.4|34540.4|34496.4|34476.4|0
1694109600000|2023-09-07 18:00:00|34537.4|34517.4|34510|34490|34548.4|34528.4|34463|34443|0
1694113200000|2023-09-07 19:00:00|34510.5|34490.5|34513.7|34493.7|34552.7|34532.7|34469|34449|0
1694116800000|2023-09-07 20:00:00|34503.3|34483.3|34518.8|34498.8|34527.3|34507.3|34479.3|34459.3|0
1694120400000|2023-09-07 21:00:00|34517.9|34497.9|34529.5|34509.5|34534.5|34514.5|34516.2|34496.2|0
1694124000000|2023-09-07 22:00:00|34527.7|34507.7|34525.7|34505.7|34529.2|34509.2|34518.7|34498.7|0
1694127600000|2023-09-07 23:00:00|34526.2|34506.2|34528.2|34508.2|34533.2|34513.2|34508.7|34488.7|0
1694131200000|2023-09-08 00:00:00|34529.2|34509.2|34515.7|34495.7|34534.7|34514.7|34494.7|34474.7|0
1694134800000|2023-09-08 01:00:00|34515.2|34495.2|34524.7|34504.7|34527.2|34507.2|34497.2|34477.2|0
1694138400000|2023-09-08 02:00:00|34525.7|34505.7|34534.2|34514.2|34541.2|34521.2|34522.2|34502.2|0
1694142000000|2023-09-08 03:00:00|34534.7|34514.7|34535.2|34515.2|34540.2|34520.2|34528.7|34508.7|0
1694145600000|2023-09-08 04:00:00|34535.7|34515.7|34515.2|34495.2|34535.7|34515.7|34511.7|34491.7|0
1694149200000|2023-09-08 05:00:00|34515.7|34495.7|34556.7|34536.7|34560.2|34540.2|34514.2|34494.2|0
1694152800000|2023-09-08 06:00:00|34559.2|34539.2|34586.7|34566.7|34589.2|34569.2|34552.2|34532.2|0
1694156400000|2023-09-08 07:00:00|34587.2|34567.2|34557.7|34537.7|34604.7|34584.7|34527.2|34507.2|0
1694160000000|2023-09-08 08:00:00|34559.2|34539.2|34454.7|34434.7|34575.7|34555.7|34453.2|34433.2|0
1694163600000|2023-09-08 09:00:00|34455.2|34435.2|34438.2|34418.2|34463.2|34443.2|34421.7|34401.7|0
1694167200000|2023-09-08 10:00:00|34437.7|34417.7|34473.2|34453.2|34481.7|34461.7|34430.2|34410.2|0
1694170800000|2023-09-08 11:00:00|34474.2|34454.2|34466.7|34446.7|34482.2|34462.2|34436.2|34416.2|0
1694174400000|2023-09-08 12:00:00|34465.7|34445.7|34486.7|34466.7|34526.2|34506.2|34461.2|34441.2|0
1694178000000|2023-09-08 13:00:00|34487.2|34467.2|34531.3|34511.3|34539.7|34519.7|34481.7|34461.7|0
1694181600000|2023-09-08 14:00:00|34530.3|34510.3|34596.6|34576.6|34628.6|34608.6|34526.8|34506.8|0
1694185200000|2023-09-08 15:00:00|34594.1|34574.1|34575.8|34555.8|34637.6|34617.6|34568.8|34548.8|0
1694188800000|2023-09-08 16:00:00|34576.8|34556.8|34598.3|34578.3|34629.3|34609.3|34559.8|34539.8|0
1694192400000|2023-09-08 17:00:00|34595.3|34575.3|34604.1|34584.1|34629.1|34609.1|34573.3|34553.3|0
1694196000000|2023-09-08 18:00:00|34603.6|34583.6|34538|34518|34623.1|34603.1|34534.5|34514.5|0
1694199600000|2023-09-08 19:00:00|34537|34517|34587.2|34567.2|34597.2|34577.2|34503|34483|0
1694203200000|2023-09-08 20:00:00|34586.2|34566.2|34587.6|34567.6|34612.7|34592.7|34573.2|34553.2|0
1694260800000|2023-09-09 12:00:00|34587.4|34567.4|34587.4|34567.4|34587.4|34567.4|34587.4|34567.4|0
1694264400000|2023-09-09 13:00:00|34587.6|34567.6|34587.6|34567.6|34587.6|34567.6|34587.6|34567.6|0
1694271600000|2023-09-09 15:00:00|34586|34566|34586|34566|34586|34566|34586|34566|0
1694275200000|2023-09-09 16:00:00|34592|34572|34591.7|34573.7|34592|34573.7|34591|34572|0
1694278800000|2023-09-09 17:00:00|34590.5|34572.5|34590.5|34572.5|34590.5|34572.5|34590.5|34572.5|0
1694325600000|2023-09-10 06:00:00|34593.5|34575.5|34593.5|34575.5|34593.5|34575.5|34593.5|34575.5|0
1694340000000|2023-09-10 10:00:00|34593.7|34575.7|34593.7|34575.7|34593.7|34575.7|34593.7|34575.7|0
1694361600000|2023-09-10 16:00:00|34600.9|34582.9|34601.1|34583.1|34601.1|34583.1|34600.9|34582.9|0
1694365200000|2023-09-10 17:00:00|34600.7|34582.7|34600.7|34582.7|34600.7|34582.7|34600.7|34582.7|0
1694376000000|2023-09-10 20:00:00|34600.4|34582.4|34600.4|34582.4|34600.4|34582.4|34600.4|34582.4|0
1694379600000|2023-09-10 21:00:00|34600.6|34582.6|34597.4|34579.4|34601.8|34583.8|34597.4|34579.4|0
1694383200000|2023-09-10 22:00:00|34584.5|34566.5|34598.7|34580.7|34611.7|34593.7|34579.7|34561.7|0
1694386800000|2023-09-10 23:00:00|34599.2|34581.2|34611.2|34593.2|34612.7|34594.7|34588.7|34570.7|0
1694390400000|2023-09-11 00:00:00|34612.2|34594.2|34588.7|34570.7|34623.2|34605.2|34585.2|34567.2|0
1694394000000|2023-09-11 01:00:00|34587.7|34569.7|34602.2|34584.2|34604.7|34586.7|34572.2|34554.2|0
1694397600000|2023-09-11 02:00:00|34602.7|34584.7|34607.7|34589.7|34611.2|34593.2|34588.2|34570.2|0
1694401200000|2023-09-11 03:00:00|34608.2|34590.2|34598.2|34580.2|34610.7|34592.7|34594.2|34576.2|0
1694404800000|2023-09-11 04:00:00|34598.7|34580.7|34630.7|34612.7|34632.2|34614.2|34597.7|34579.7|0
1694408400000|2023-09-11 05:00:00|34631.2|34613.2|34661.7|34643.7|34662.7|34644.7|34626.7|34608.7|0
1694412000000|2023-09-11 06:00:00|34662.2|34644.2|34669.2|34651.2|34674.2|34656.2|34650.7|34632.7|0
1694415600000|2023-09-11 07:00:00|34668.7|34650.7|34713.7|34695.7|34725.7|34707.7|34668.7|34650.7|0
1694419200000|2023-09-11 08:00:00|34706.7|34688.7|34644.7|34626.7|34715.2|34697.2|34637.7|34619.7|0
1694422800000|2023-09-11 09:00:00|34644.2|34626.2|34675.7|34657.7|34683.2|34665.2|34643.2|34625.2|0
1694426400000|2023-09-11 10:00:00|34674.7|34656.7|34682.2|34664.2|34683.7|34665.7|34647.2|34629.2|0
1694430000000|2023-09-11 11:00:00|34677.7|34659.7|34627.7|34609.7|34684.7|34666.7|34624.7|34606.7|0
1694433600000|2023-09-11 12:00:00|34627.2|34609.2|34677.2|34659.2|34680.2|34662.2|34612.7|34594.7|0
1694437200000|2023-09-11 13:00:00|34678.2|34660.2|34671.6|34653.6|34794.3|34776.3|34666.6|34648.6|0
1694440800000|2023-09-11 14:00:00|34670.6|34652.6|34641.7|34623.7|34732.2|34714.2|34614.1|34596.1|0
1694444400000|2023-09-11 15:00:00|34640.7|34622.7|34602.5|34584.5|34648.2|34630.2|34587|34569|0
1694448000000|2023-09-11 16:00:00|34603|34585|34676.5|34658.5|34679|34661|34598|34580|0
1694451600000|2023-09-11 17:00:00|34677|34659|34681.9|34663.9|34705.9|34687.9|34655.4|34637.4|0
1694455200000|2023-09-11 18:00:00|34682.9|34664.9|34684.8|34666.8|34699.4|34681.4|34668.4|34650.4|0
1694458800000|2023-09-11 19:00:00|34683.8|34665.8|34672.4|34654.4|34687.3|34669.3|34639.9|34621.9|0
1694462400000|2023-09-11 20:00:00|34670.9|34652.9|34663|34645|34676.9|34658.9|34661.9|34643.9|0
1694466000000|2023-09-11 21:00:00|34666.1|34648.1|34658.5|34640.5|34667.7|34649.7|34653.8|34635.8|0
1694469600000|2023-09-11 22:00:00|34656.1|34638.1|34652.9|34634.9|34670.9|34652.9|34648.4|34630.4|0
1694473200000|2023-09-11 23:00:00|34651.9|34633.9|34655.9|34637.9|34663.9|34645.9|34648.9|34630.9|0
1694476800000|2023-09-12 00:00:00|34655.4|34637.4|34636.9|34618.9|34657.9|34639.9|34633.4|34615.4|0
1694480400000|2023-09-12 01:00:00|34637.4|34619.4|34633.4|34615.4|34650.9|34632.9|34619.9|34601.9|0
1694484000000|2023-09-12 02:00:00|34633.9|34615.9|34654.4|34636.4|34654.4|34636.4|34628.9|34610.9|0
1694487600000|2023-09-12 03:00:00|34653.9|34635.9|34661.4|34643.4|34664.4|34646.4|34646.9|34628.9|0
1694491200000|2023-09-12 04:00:00|34661.9|34643.9|34649.4|34631.4|34667.4|34649.4|34645.9|34627.9|0
1694494800000|2023-09-12 05:00:00|34648.9|34630.9|34649.9|34631.9|34658.9|34640.9|34638.9|34620.9|0
1694498400000|2023-09-12 06:00:00|34648.9|34630.9|34654.4|34636.4|34663.9|34645.9|34643.9|34625.9|0
1694502000000|2023-09-12 07:00:00|34651.4|34633.4|34609.9|34591.9|34662.4|34644.4|34600.9|34582.9|0
1694505600000|2023-09-12 08:00:00|34608.9|34590.9|34609.9|34591.9|34643.9|34625.9|34591.9|34573.9|0
1694509200000|2023-09-12 09:00:00|34610.4|34592.4|34614.9|34596.9|34624.9|34606.9|34589.9|34571.9|0
1694512800000|2023-09-12 10:00:00|34613.9|34595.9|34626.4|34608.4|34633.4|34615.4|34604.9|34586.9|0
1694516400000|2023-09-12 11:00:00|34627.4|34609.4|34598.4|34580.4|34628.9|34610.9|34587.4|34569.4|0
1694520000000|2023-09-12 12:00:00|34596.9|34578.9|34612.9|34594.9|34655.4|34637.4|34595.4|34577.4|0
1694523600000|2023-09-12 13:00:00|34610.9|34592.9|34606.9|34588.9|34650.4|34632.4|34541.9|34523.9|0
1694527200000|2023-09-12 14:00:00|34605.4|34587.4|34608.1|34590.1|34618.9|34600.9|34280.9|34262.9|0
1694530800000|2023-09-12 15:00:00|34605.6|34587.6|34731.7|34713.7|34734.7|34716.7|34605.6|34587.6|0
1694534400000|2023-09-12 16:00:00|34730.2|34712.2|34760.7|34742.7|34773.7|34755.7|34730.2|34712.2|0
1694538000000|2023-09-12 17:00:00|34760|34742|34753|34735|34867.5|34849.5|34750.5|34732.5|0
1694541600000|2023-09-12 18:00:00|34751.5|34733.5|34668.8|34650.8|34755|34737|34659.8|34641.8|0
1694545200000|2023-09-12 19:00:00|34665.3|34647.3|34661.3|34643.3|34669.3|34651.3|34604.8|34586.8|0
1694548800000|2023-09-12 20:00:00|34656.3|34638.3|34666.5|34648.5|34682.3|34664.3|34653.3|34635.3|0
1694552400000|2023-09-12 21:00:00|34661.7|34643.7|34663.1|34645.1|34670.4|34652.4|34660.5|34642.5|0
1694556000000|2023-09-12 22:00:00|34655.8|34637.8|34655.8|34637.8|34662.8|34644.8|34646.3|34628.3|0
1694559600000|2023-09-12 23:00:00|34656.3|34638.3|34660.8|34642.8|34664.3|34646.3|34650.3|34632.3|0
1694563200000|2023-09-13 00:00:00|34661.3|34643.3|34657.3|34639.3|34668.3|34650.3|34653.3|34635.3|0
1694566800000|2023-09-13 01:00:00|34657.8|34639.8|34628.8|34610.8|34668.8|34650.8|34620.8|34602.8|0
1694570400000|2023-09-13 02:00:00|34629.8|34611.8|34610.8|34592.8|34640.3|34622.3|34600.3|34582.3|0
1694574000000|2023-09-13 03:00:00|34610.3|34592.3|34595.3|34577.3|34613.3|34595.3|34592.8|34574.8|0
1694577600000|2023-09-13 04:00:00|34594.8|34576.8|34629.8|34611.8|34630.8|34612.8|34590.3|34572.3|0
1694581200000|2023-09-13 05:00:00|34630.3|34612.3|34613.8|34595.8|34635.3|34617.3|34597.8|34579.8|0
1694584800000|2023-09-13 06:00:00|34613.3|34595.3|34643.8|34625.8|34643.8|34625.8|34598.8|34580.8|0
1694588400000|2023-09-13 07:00:00|34644.3|34626.3|34661.8|34643.8|34696.8|34678.8|34625.8|34607.8|0
1694592000000|2023-09-13 08:00:00|34660.3|34642.3|34613.8|34595.8|34669.8|34651.8|34609.3|34591.3|0
1694595600000|2023-09-13 09:00:00|34613.3|34595.3|34638.8|34620.8|34643.3|34625.3|34608.3|34590.3|0
1694599200000|2023-09-13 10:00:00|34639.3|34621.3|34624.3|34606.3|34641.3|34623.3|34592.3|34574.3|0
1694602800000|2023-09-13 11:00:00|34623.8|34605.8|34643.3|34625.3|34650.8|34632.8|34590.3|34572.3|0
1694606400000|2023-09-13 12:00:00|34645.3|34627.3|34672.8|34654.8|34697.8|34679.8|34561.3|34543.3|0
1694610000000|2023-09-13 13:00:00|34673.3|34655.3|34733.8|34715.8|34780.3|34762.3|34620.8|34602.8|0
1694613600000|2023-09-13 14:00:00|34736.8|34718.8|34741.6|34723.6|34753.6|34735.6|34601.3|34583.3|0
1694617200000|2023-09-13 15:00:00|34745.1|34727.1|34712.5|34694.5|34750.6|34732.6|34679.5|34661.5|0
1694620800000|2023-09-13 16:00:00|34715|34697|34697.5|34679.5|34736.5|34718.5|34666.5|34648.5|0
1694624400000|2023-09-13 17:00:00|34699.7|34681.7|34678.2|34660.2|34716.2|34698.2|34671.2|34653.2|0
1694628000000|2023-09-13 18:00:00|34676.2|34658.2|34577.5|34559.5|34688.2|34670.2|34531|34513|0
1694631600000|2023-09-13 19:00:00|34578|34560|34593.1|34575.1|34617.1|34599.1|34512.5|34494.5|0
1694635200000|2023-09-13 20:00:00|34586.8|34568.8|34603|34585|34605.3|34587.3|34577.8|34559.8|0
1694638800000|2023-09-13 21:00:00|34599.6|34581.6|34592.7|34574.7|34601|34583|34592.4|34574.4|0
1694642400000|2023-09-13 22:00:00|34596.3|34578.3|34583.3|34565.3|34597.3|34579.3|34577.8|34559.8|0
1694646000000|2023-09-13 23:00:00|34584.3|34566.3|34602.8|34584.8|34604.3|34586.3|34581.3|34563.3|0
1694649600000|2023-09-14 00:00:00|34603.3|34585.3|34632.3|34614.3|34634.3|34616.3|34596.3|34578.3|0
1694653200000|2023-09-14 01:00:00|34632.8|34614.8|34623.3|34605.3|34640.8|34622.8|34612.3|34594.3|0
1694656800000|2023-09-14 02:00:00|34624.8|34606.8|34635.8|34617.8|34637.3|34619.3|34609.8|34591.8|0
1694660400000|2023-09-14 03:00:00|34637.3|34619.3|34653.8|34635.8|34654.8|34636.8|34633.3|34615.3|0
1694664000000|2023-09-14 04:00:00|34653.3|34635.3|34640.3|34622.3|34658.8|34640.8|34635.8|34617.8|0
1694667600000|2023-09-14 05:00:00|34638.8|34620.8|34653.3|34635.3|34665.3|34647.3|34636.8|34618.8|0
1694671200000|2023-09-14 06:00:00|34653.8|34635.8|34637.3|34619.3|34658.3|34640.3|34625.8|34607.8|0
1694674800000|2023-09-14 07:00:00|34634.3|34616.3|34616.3|34598.3|34641.3|34623.3|34603.3|34585.3|0
1694678400000|2023-09-14 08:00:00|34614.3|34596.3|34620.3|34602.3|34631.8|34613.8|34585.8|34567.8|0
1694682000000|2023-09-14 09:00:00|34619.8|34601.8|34667.8|34649.8|34667.8|34649.8|34605.3|34587.3|0
1694685600000|2023-09-14 10:00:00|34667.3|34649.3|34687.3|34669.3|34692.8|34674.8|34651.3|34633.3|0
1694689200000|2023-09-14 11:00:00|34686.3|34668.3|34655.8|34637.8|34695.3|34677.3|34653.8|34635.8|0
1694692800000|2023-09-14 12:00:00|34654.3|34636.3|34734.3|34716.3|34740.3|34722.3|34635.8|34617.8|0
1694696400000|2023-09-14 13:00:00|34735.3|34717.3|34808|34790|34825.3|34807.3|34691.8|34673.8|0
1694700000000|2023-09-14 14:00:00|34812.5|34794.5|34825.9|34807.9|34835.9|34817.9|34693|34675|0
1694703600000|2023-09-14 15:00:00|34828.9|34810.9|34845|34827|34850.5|34832.5|34800.5|34782.5|0
1694707200000|2023-09-14 16:00:00|34844.5|34826.5|34934.5|34916.5|34951.5|34933.5|34840.5|34822.5|0
1694710800000|2023-09-14 17:00:00|34933.5|34915.5|34909|34891|34950|34932|34907.5|34889.5|0
1694714400000|2023-09-14 18:00:00|34907|34889|34958|34940|34965|34947|34903|34885|0
1694718000000|2023-09-14 19:00:00|34958.5|34940.5|34920.6|34902.6|34989|34971|34910.6|34892.6|0
1694721600000|2023-09-14 20:00:00|34925.6|34907.6|34951.4|34933.4|34976.6|34958.6|34916.6|34898.6|0
1694725200000|2023-09-14 21:00:00|34952.9|34934.9|34943|34925|34954.9|34936.9|34941.9|34923.9|0
1694728800000|2023-09-14 22:00:00|34954.1|34936.1|34948.6|34930.6|34954.1|34936.1|34943.6|34925.6|0
1694732400000|2023-09-14 23:00:00|34949.6|34931.6|34947.1|34929.1|34957.6|34939.6|34945.1|34927.1|0
1694736000000|2023-09-15 00:00:00|34947.6|34929.6|34965.6|34947.6|34973.6|34955.6|34945.6|34927.6|0
1694739600000|2023-09-15 01:00:00|34964.6|34946.6|34977.6|34959.6|34977.6|34959.6|34949.1|34931.1|0
1694743200000|2023-09-15 02:00:00|34981.6|34963.6|34988.1|34970.1|34996.6|34978.6|34980.1|34962.1|0
1694746800000|2023-09-15 03:00:00|34988.6|34970.6|35001.1|34983.1|35007.1|34989.1|34986.6|34968.6|0
1694750400000|2023-09-15 04:00:00|35000.6|34982.6|35001.1|34983.1|35008.6|34990.6|34996.6|34978.6|0
1694754000000|2023-09-15 05:00:00|35000.6|34982.6|35004.1|34986.1|35010.1|34992.1|34995.1|34977.1|0
1694757600000|2023-09-15 06:00:00|35002.6|34984.6|34994.1|34976.1|35007.1|34989.1|34980.6|34962.6|0
1694761200000|2023-09-15 07:00:00|34997.1|34979.1|34987.1|34969.1|35010.1|34992.1|34965.6|34947.6|0
1694764800000|2023-09-15 08:00:00|34987.6|34969.6|34989.1|34971.1|35003.1|34985.1|34972.6|34954.6|0
1694768400000|2023-09-15 09:00:00|34990.6|34972.6|35009.6|34991.6|35018.6|35000.6|34987.6|34969.6|0
1694772000000|2023-09-15 10:00:00|35010.1|34992.1|35020.6|35002.6|35022.1|35004.1|35000.6|34982.6|0
1694775600000|2023-09-15 11:00:00|35017.1|34999.1|34987.6|34969.6|35018.1|35000.1|34983.6|34965.6|0
1694779200000|2023-09-15 12:00:00|34987.1|34969.1|34894.1|34876.1|35007.1|34989.1|34891.6|34873.6|0
1694782800000|2023-09-15 13:00:00|34892.1|34874.1|34822.1|34804.1|34911.1|34893.1|34764.1|34746.1|0
1694786400000|2023-09-15 14:00:00|34836.6|34818.6|34722|34704|34879.1|34861.1|34717|34699|0
1694790000000|2023-09-15 15:00:00|34721.5|34703.5|34728.5|34710.5|34769|34751|34674|34656|0
1694793600000|2023-09-15 16:00:00|34729.5|34711.5|34729.5|34711.5|34749|34731|34708|34690|0
1694797200000|2023-09-15 17:00:00|34729|34711|34665.3|34647.3|34731.3|34713.3|34576.3|34558.3|0
1694800800000|2023-09-15 18:00:00|34664.3|34646.3|34688.3|34670.3|34690.3|34672.3|34623.8|34605.8|0
1694804400000|2023-09-15 19:00:00|34686.8|34668.8|34627.3|34609.3|34686.8|34668.8|34598.3|34580.3|0
1694808000000|2023-09-15 20:00:00|34624.8|34606.8|34632.3|34614.3|34651.3|34633.3|34612.8|34594.8|0
1694847600000|2023-09-16 07:00:00|34630.8|34612.8|34630.8|34612.8|34630.8|34612.8|34630.8|34612.8|0
1694851200000|2023-09-16 08:00:00|34630.6|34612.6|34630.6|34612.6|34630.6|34612.6|34630.6|34612.6|0
1694854800000|2023-09-16 09:00:00|34630.5|34612.5|34630.5|34612.5|34630.5|34612.5|34630.5|34612.5|0
1694862000000|2023-09-16 11:00:00|34646.1|34628.1|34646.1|34628.1|34646.1|34628.1|34646.1|34628.1|0
1694869200000|2023-09-16 13:00:00|34646.3|34628.3|34646.3|34628.3|34646.3|34628.3|34646.3|34628.3|0
1694872800000|2023-09-16 14:00:00|34647.3|34629.3|34647.3|34629.3|34647.3|34629.3|34647.3|34629.3|0
1694883600000|2023-09-16 17:00:00|34647.4|34629.4|34647.4|34629.4|34647.4|34629.4|34647.4|34629.4|0
1694890800000|2023-09-16 19:00:00|34647.5|34629.5|34647.5|34629.5|34647.6|34629.6|34647.5|34629.5|0
1694894400000|2023-09-16 20:00:00|34647.4|34629.4|34647.4|34629.4|34647.4|34629.4|34647.4|34629.4|0
1694930400000|2023-09-17 06:00:00|34647.5|34629.5|34647.5|34629.5|34647.5|34629.5|34647.5|34629.5|0
1694941200000|2023-09-17 09:00:00|34647.4|34629.4|34647.4|34629.4|34647.4|34629.4|34647.4|34629.4|0
1694948400000|2023-09-17 11:00:00|34653.4|34635.4|34635.3|34617.3|34653.4|34635.4|34635.3|34617.3|0
1694952000000|2023-09-17 12:00:00|34626.2|34608.2|34624|34606|34626.2|34608.2|34624|34606|0
1694959200000|2023-09-17 14:00:00|34622|34604|34622|34604|34622|34604|34622|34604|0
1694962800000|2023-09-17 15:00:00|34623.5|34605.5|34623.5|34605.5|34623.5|34605.5|34623.5|34605.5|0
1694980800000|2023-09-17 20:00:00|34632.2|34614.2|34651.7|34633.7|34651.7|34633.7|34632.2|34614.2|0
1694984400000|2023-09-17 21:00:00|34651|34633|34659.7|34641.7|34659.7|34641.7|34651|34633|0
1694988000000|2023-09-17 22:00:00|34635.5|34617.5|34665.2|34647.2|34669.2|34651.2|34635.5|34617.5|0
1694991600000|2023-09-17 23:00:00|34664.2|34646.2|34681.7|34663.7|34685.2|34667.2|34659.2|34641.2|0
1694995200000|2023-09-18 00:00:00|34682.2|34664.2|34684.2|34666.2|34694.2|34676.2|34670.7|34652.7|0
1694998800000|2023-09-18 01:00:00|34684.7|34666.7|34671.2|34653.2|34688.7|34670.7|34664.2|34646.2|0
1695002400000|2023-09-18 02:00:00|34672.2|34654.2|34675.7|34657.7|34681.7|34663.7|34666.2|34648.2|0
1695006000000|2023-09-18 03:00:00|34675.2|34657.2|34688.2|34670.2|34691.2|34673.2|34671.2|34653.2|0
1695009600000|2023-09-18 04:00:00|34687.7|34669.7|34688.2|34670.2|34697.7|34679.7|34685.7|34667.7|0
1695013200000|2023-09-18 05:00:00|34689.2|34671.2|34679.7|34661.7|34694.2|34676.2|34675.7|34657.7|0
1695016800000|2023-09-18 06:00:00|34679.2|34661.2|34663.2|34645.2|34692.7|34674.7|34658.7|34640.7|0
1695020400000|2023-09-18 07:00:00|34663.7|34645.7|34681.7|34663.7|34690.7|34672.7|34645.2|34627.2|0
1695024000000|2023-09-18 08:00:00|34683.2|34665.2|34661.7|34643.7|34689.7|34671.7|34660.7|34642.7|0
1695027600000|2023-09-18 09:00:00|34662.7|34644.7|34658.7|34640.7|34676.2|34658.2|34636.2|34618.2|0
1695031200000|2023-09-18 10:00:00|34656.7|34638.7|34666.2|34648.2|34673.7|34655.7|34639.2|34621.2|0
1695034800000|2023-09-18 11:00:00|34665.2|34647.2|34604.7|34586.7|34671.2|34653.2|34587.2|34569.2|0
1695038400000|2023-09-18 12:00:00|34603.7|34585.7|34637.7|34619.7|34647.7|34629.7|34595.2|34577.2|0
1695042000000|2023-09-18 13:00:00|34638.2|34620.2|34592.7|34574.7|34687.6|34669.6|34567.2|34549.2|0
1695045600000|2023-09-18 14:00:00|34589.7|34571.7|34636.1|34618.1|34659.6|34641.6|34550.7|34532.7|0
1695049200000|2023-09-18 15:00:00|34634.6|34616.6|34713.6|34695.6|34723.1|34705.1|34607.1|34589.1|0
1695052800000|2023-09-18 16:00:00|34715.1|34697.1|34716.1|34698.1|34733.6|34715.6|34693.1|34675.1|0
1695056400000|2023-09-18 17:00:00|34715.1|34697.1|34691.4|34673.4|34734.9|34716.9|34689.9|34671.9|0
1695060000000|2023-09-18 18:00:00|34691.9|34673.9|34646.2|34628.2|34704.9|34686.9|34620.2|34602.2|0
1695063600000|2023-09-18 19:00:00|34644.2|34626.2|34632.1|34614.1|34657.2|34639.2|34609.1|34591.1|0
1695067200000|2023-09-18 20:00:00|34633.1|34615.1|34641.5|34623.5|34650.1|34632.1|34626.1|34608.1|0
1695070800000|2023-09-18 21:00:00|34639.3|34621.3|34641.3|34623.3|34643|34625|34634.5|34616.5|0
1695074400000|2023-09-18 22:00:00|34650.5|34632.5|34651|34633|34658|34640|34641.1|34623.1|0
1695078000000|2023-09-18 23:00:00|34650.5|34632.5|34652.5|34634.5|34655.5|34637.5|34647.5|34629.5|0
1695081600000|2023-09-19 00:00:00|34653|34635|34647.5|34629.5|34661|34643|34641.5|34623.5|0
1695085200000|2023-09-19 01:00:00|34647|34629|34629.5|34611.5|34651|34633|34628|34610|0
1695088800000|2023-09-19 02:00:00|34629|34611|34638|34620|34641.5|34623.5|34627|34609|0
1695092400000|2023-09-19 03:00:00|34638.5|34620.5|34638|34620|34646|34628|34636.5|34618.5|0
1695096000000|2023-09-19 04:00:00|34637.5|34619.5|34627|34609|34641.5|34623.5|34623|34605|0
1695099600000|2023-09-19 05:00:00|34626|34608|34622.5|34604.5|34627|34609|34613|34595|0
1695103200000|2023-09-19 06:00:00|34622|34604|34618.5|34600.5|34626|34608|34607|34589|0
1695106800000|2023-09-19 07:00:00|34621|34603|34668.5|34650.5|34678|34660|34612|34594|0
1695110400000|2023-09-19 08:00:00|34667|34649|34663.5|34645.5|34680.5|34662.5|34655.5|34637.5|0
1695114000000|2023-09-19 09:00:00|34666|34648|34681|34663|34690.5|34672.5|34656.5|34638.5|0
1695117600000|2023-09-19 10:00:00|34681.5|34663.5|34672|34654|34693|34675|34671.5|34653.5|0
1695121200000|2023-09-19 11:00:00|34671.5|34653.5|34662.5|34644.5|34674.5|34656.5|34647|34629|0
1695124800000|2023-09-19 12:00:00|34662|34644|34594.5|34576.5|34670.5|34652.5|34594|34576|0
1695128400000|2023-09-19 13:00:00|34590|34572|34552.9|34534.9|34601|34583|34535|34517|0
1695132000000|2023-09-19 14:00:00|34553.4|34535.4|34389.9|34371.9|34554.9|34536.9|34386.9|34368.9|0
1695135600000|2023-09-19 15:00:00|34387.9|34369.9|34373.9|34355.9|34406.9|34388.9|34352.9|34334.9|0
1695139200000|2023-09-19 16:00:00|34374.4|34356.4|34354.9|34336.9|34376.9|34358.9|34315.9|34297.9|0
1695142800000|2023-09-19 17:00:00|34355.4|34337.4|34458.9|34440.9|34471.4|34453.4|34348.9|34330.9|0
1695146400000|2023-09-19 18:00:00|34459.9|34441.9|34484.5|34466.5|34549.5|34531.5|34450.9|34432.9|0
1695150000000|2023-09-19 19:00:00|34483.5|34465.5|34532.2|34514.2|34566.2|34548.2|34464.5|34446.5|0
1695153600000|2023-09-19 20:00:00|34537.2|34519.2|34526.1|34508.1|34549.2|34531.2|34519.2|34501.2|0
1695157200000|2023-09-19 21:00:00|34526.4|34508.4|34521.4|34503.4|34529.2|34511.2|34520.5|34502.5|0
1695160800000|2023-09-19 22:00:00|34512.5|34494.5|34528.7|34510.7|34537.2|34519.2|34512.5|34494.5|0
1695164400000|2023-09-19 23:00:00|34528.2|34510.2|34532.2|34514.2|34538.2|34520.2|34522.2|34504.2|0
1695168000000|2023-09-20 00:00:00|34530.2|34512.2|34514.2|34496.2|34532.2|34514.2|34509.2|34491.2|0
1695171600000|2023-09-20 01:00:00|34513.2|34495.2|34511.7|34493.7|34526.7|34508.7|34502.2|34484.2|0
1695175200000|2023-09-20 02:00:00|34511.2|34493.2|34497.7|34479.7|34515.2|34497.2|34493.7|34475.7|0
1695178800000|2023-09-20 03:00:00|34497.2|34479.2|34487.2|34469.2|34502.2|34484.2|34483.7|34465.7|0
1695182400000|2023-09-20 04:00:00|34486.7|34468.7|34493.2|34475.2|34496.2|34478.2|34486.2|34468.2|0
1695186000000|2023-09-20 05:00:00|34492.7|34474.7|34502.7|34484.7|34513.2|34495.2|34487.7|34469.7|0
1695189600000|2023-09-20 06:00:00|34501.7|34483.7|34524.2|34506.2|34549.2|34531.2|34501.7|34483.7|0
1695193200000|2023-09-20 07:00:00|34526.7|34508.7|34536.2|34518.2|34549.7|34531.7|34516.7|34498.7|0
1695196800000|2023-09-20 08:00:00|34536.7|34518.7|34573.7|34555.7|34577.2|34559.2|34529.7|34511.7|0
1695200400000|2023-09-20 09:00:00|34574.2|34556.2|34597.7|34579.7|34601.7|34583.7|34560.7|34542.7|0
1695204000000|2023-09-20 10:00:00|34598.2|34580.2|34605.7|34587.7|34607.2|34589.2|34582.7|34564.7|0
1695207600000|2023-09-20 11:00:00|34605.2|34587.2|34617.2|34599.2|34625.2|34607.2|34597.2|34579.2|0
1695211200000|2023-09-20 12:00:00|34616.7|34598.7|34638.7|34620.7|34646.7|34628.7|34604.7|34586.7|0
1695214800000|2023-09-20 13:00:00|34639.2|34621.2|34665.8|34647.8|34678.2|34660.2|34584.2|34566.2|0
1695218400000|2023-09-20 14:00:00|34667.3|34649.3|34687.8|34669.8|34703.8|34685.8|34640.8|34622.8|0
1695222000000|2023-09-20 15:00:00|34688.3|34670.3|34737.3|34719.3|34739.8|34721.8|34685.8|34667.8|0
1695225600000|2023-09-20 16:00:00|34738.3|34720.3|34759.3|34741.3|34762.3|34744.3|34717.3|34699.3|0
1695229200000|2023-09-20 17:00:00|34757.1|34739.1|34730.6|34712.6|34787.6|34769.6|34700.1|34682.1|0
1695232800000|2023-09-20 18:00:00|34731.6|34713.6|34640.3|34622.3|34758.3|34740.3|34587.1|34569.1|0
1695236400000|2023-09-20 19:00:00|34639.8|34621.8|34449.7|34431.7|34667.8|34649.8|34438.7|34420.7|0
1695240000000|2023-09-20 20:00:00|34453.7|34435.7|34445.1|34427.1|34462.7|34444.7|34435.2|34417.2|0
1695243600000|2023-09-20 21:00:00|34446.5|34428.5|34449.1|34431.1|34451.9|34433.9|34438|34420|0
1695247200000|2023-09-20 22:00:00|34449.2|34431.2|34432.7|34414.7|34461.7|34443.7|34416.7|34398.7|0
1695250800000|2023-09-20 23:00:00|34431.7|34413.7|34425.7|34407.7|34441.2|34423.2|34416.7|34398.7|0
1695254400000|2023-09-21 00:00:00|34425.2|34407.2|34407.7|34389.7|34450.2|34432.2|34406.2|34388.2|0
1695258000000|2023-09-21 01:00:00|34408.2|34390.2|34390.7|34372.7|34412.7|34394.7|34389.2|34371.2|0
1695261600000|2023-09-21 02:00:00|34389.7|34371.7|34366.2|34348.2|34398.7|34380.7|34356.7|34338.7|0
1695265200000|2023-09-21 03:00:00|34365.7|34347.7|34391.7|34373.7|34393.2|34375.2|34361.2|34343.2|0
1695268800000|2023-09-21 04:00:00|34391.2|34373.2|34384.2|34366.2|34393.2|34375.2|34376.2|34358.2|0
1695272400000|2023-09-21 05:00:00|34384.7|34366.7|34377.2|34359.2|34388.7|34370.7|34358.7|34340.7|0
1695276000000|2023-09-21 06:00:00|34374.7|34356.7|34406.2|34388.2|34412.7|34394.7|34366.7|34348.7|0
1695279600000|2023-09-21 07:00:00|34403.7|34385.7|34402.2|34384.2|34410.7|34392.7|34350.2|34332.2|0
1695283200000|2023-09-21 08:00:00|34401.2|34383.2|34356.2|34338.2|34412.2|34394.2|34347.2|34329.2|0
1695286800000|2023-09-21 09:00:00|34356.7|34338.7|34326.7|34308.7|34371.7|34353.7|34323.7|34305.7|0
1695290400000|2023-09-21 10:00:00|34327.2|34309.2|34287.2|34269.2|34328.7|34310.7|34270.7|34252.7|0
1695294000000|2023-09-21 11:00:00|34287.7|34269.7|34257.7|34239.7|34298.7|34280.7|34243.2|34225.2|0
1695297600000|2023-09-21 12:00:00|34258.2|34240.2|34271.2|34253.2|34272.7|34254.7|34203.2|34185.2|0
1695301200000|2023-09-21 13:00:00|34273.7|34255.7|34259.4|34241.4|34333.7|34315.7|34171.7|34153.7|0
1695304800000|2023-09-21 14:00:00|34256.4|34238.4|34271.5|34253.5|34389.9|34371.9|34247.9|34229.9|0
1695308400000|2023-09-21 15:00:00|34271|34253|34277.6|34259.6|34323.1|34305.1|34235.5|34217.5|0
1695312000000|2023-09-21 16:00:00|34278.1|34260.1|34228.1|34210.1|34281.1|34263.1|34225.6|34207.6|0
1695315600000|2023-09-21 17:00:00|34227.2|34209.2|34294.2|34276.2|34327.2|34309.2|34213.2|34195.2|0
1695319200000|2023-09-21 18:00:00|34295.2|34277.2|34219.8|34201.8|34298.2|34280.2|34206.8|34188.8|0
1695322800000|2023-09-21 19:00:00|34219.3|34201.3|34066.8|34048.8|34235.3|34217.3|34062.8|34044.8|0
1695326400000|2023-09-21 20:00:00|34074.3|34056.3|34052.8|34034.8|34090.3|34072.3|34033.8|34015.8|0
1695330000000|2023-09-21 21:00:00|34054.3|34036.3|34056.6|34038.6|34056.6|34038.6|34041.8|34023.8|0
1695333600000|2023-09-21 22:00:00|34065.8|34047.8|34080.3|34062.3|34090.3|34072.3|34064.3|34046.3|0
1695337200000|2023-09-21 23:00:00|34080.8|34062.8|34064.5|34046.5|34088|34070|34057|34039|0
1695340800000|2023-09-22 00:00:00|34065|34047|34078|34060|34083.5|34065.5|34043.5|34025.5|0
1695344400000|2023-09-22 01:00:00|34076|34058|34089.5|34071.5|34101|34083|34061.5|34043.5|0
1695348000000|2023-09-22 02:00:00|34090|34072|34099|34081|34106.5|34088.5|34089|34071|0
1695351600000|2023-09-22 03:00:00|34098|34080|34136|34118|34143|34125|34095.5|34077.5|0
1695355200000|2023-09-22 04:00:00|34136.5|34118.5|34138.5|34120.5|34149.5|34131.5|34130|34112|0
1695358800000|2023-09-22 05:00:00|34138|34120|34140|34122|34150|34132|34128.5|34110.5|0
1695362400000|2023-09-22 06:00:00|34140.5|34122.5|34119.5|34101.5|34151|34133|34119.5|34101.5|0
1695366000000|2023-09-22 07:00:00|34118.5|34100.5|34090.5|34072.5|34145|34127|34079.5|34061.5|0
1695369600000|2023-09-22 08:00:00|34088|34070|34081.5|34063.5|34097|34079|34050|34032|0
1695373200000|2023-09-22 09:00:00|34080.5|34062.5|34110|34092|34116.5|34098.5|34062|34044|0
1695376800000|2023-09-22 10:00:00|34109.5|34091.5|34100.5|34082.5|34124|34106|34081|34063|0
1695380400000|2023-09-22 11:00:00|34101.5|34083.5|34107|34089|34113|34095|34082|34064|0
1695384000000|2023-09-22 12:00:00|34108|34090|34112.5|34094.5|34143|34125|34103.5|34085.5|0
1695387600000|2023-09-22 13:00:00|34113|34095|34084.3|34066.3|34120.5|34102.5|34011.1|33993.1|0
1695391200000|2023-09-22 14:00:00|34085.3|34067.3|34143.1|34125.1|34158.1|34140.1|34070.3|34052.3|0
1695394800000|2023-09-22 15:00:00|34145.1|34127.1|34101.6|34083.6|34165.1|34147.1|34081.1|34063.1|0
1695398400000|2023-09-22 16:00:00|34102.6|34084.6|34127.1|34109.1|34158.6|34140.6|34087.6|34069.6|0
1695402000000|2023-09-22 17:00:00|34125.8|34107.8|34043.8|34025.8|34143.8|34125.8|33998.3|33980.3|0
1695405600000|2023-09-22 18:00:00|34043.3|34025.3|34022.8|34004.8|34063.3|34045.3|33985.8|33967.8|0
1695409200000|2023-09-22 19:00:00|34019.8|34001.8|33969.5|33951.5|34160.8|34142.8|33955|33937|0
1695412800000|2023-09-22 20:00:00|33975.5|33957.5|33992.5|33974.5|34015|33997|33975.5|33957.5|0
1695452400000|2023-09-23 07:00:00|33997.5|33979.5|33999|33981|33999|33981|33997.5|33979.5|0
1695456000000|2023-09-23 08:00:00|33997.4|33979.4|33997.4|33979.4|33997.4|33979.4|33997.4|33979.4|0
1695459600000|2023-09-23 09:00:00|33996.3|33978.3|33994.9|33976.9|33996.3|33978.3|33994.9|33976.9|0
1695463200000|2023-09-23 10:00:00|33995|33977|33995|33977|33995|33977|33995|33977|0
1695466800000|2023-09-23 11:00:00|33994.4|33976.4|33994.5|33976.5|33994.5|33976.5|33994.4|33976.4|0
1695495600000|2023-09-23 19:00:00|33993.8|33975.8|33994.5|33976.5|33994.5|33976.5|33993.8|33975.8|0
1695520800000|2023-09-24 02:00:00|33987.3|33969.3|33987.3|33969.3|33987.3|33969.3|33987.3|33969.3|0
1695535200000|2023-09-24 06:00:00|33987.1|33969.1|33987.1|33969.1|33987.1|33969.1|33987.1|33969.1|0
1695549600000|2023-09-24 10:00:00|33986.4|33968.4|33984|33966|33986.4|33968.4|33982.8|33964.8|0
1695564000000|2023-09-24 14:00:00|33982.8|33964.8|33982.8|33964.8|33982.8|33964.8|33982.8|33964.8|0
1695571200000|2023-09-24 16:00:00|33981.6|33963.6|33981.6|33963.6|33981.6|33963.6|33981.6|33963.6|0
1695574800000|2023-09-24 17:00:00|33981.7|33963.7|33981.7|33963.7|33981.7|33963.7|33981.7|33963.7|0
1695582000000|2023-09-24 19:00:00|33985.3|33967.3|33985.2|33967.2|33985.3|33967.3|33985.2|33967.2|0
1695585600000|2023-09-24 20:00:00|33985.3|33967.3|33985.4|33967.4|33985.4|33967.4|33985.3|33967.3|0
1695589200000|2023-09-24 21:00:00|33985.8|33967.8|33985.8|33967.8|33985.8|33967.8|33985.4|33967.4|0
1695592800000|2023-09-24 22:00:00|33991|33973|34026.5|34008.5|34042|34024|33991|33973|0
1695596400000|2023-09-24 23:00:00|34027.5|34009.5|34025|34007|34031.5|34013.5|34017.5|33999.5|0
1695600000000|2023-09-25 00:00:00|34025.5|34007.5|34013|33995|34029|34011|33983.5|33965.5|0
1695603600000|2023-09-25 01:00:00|34014.5|33996.5|34026.5|34008.5|34047.5|34029.5|34012.5|33994.5|0
1695607200000|2023-09-25 02:00:00|34028|34010|34054.5|34036.5|34059|34041|34024|34006|0
1695610800000|2023-09-25 03:00:00|34055|34037|34058.5|34040.5|34068|34050|34053|34035|0
1695614400000|2023-09-25 04:00:00|34058|34040|34056.5|34038.5|34066|34048|34046.5|34028.5|0
1695618000000|2023-09-25 05:00:00|34056|34038|34043.5|34025.5|34066|34048|34040.5|34022.5|0
1695621600000|2023-09-25 06:00:00|34043|34025|34050|34032|34067|34049|34039|34021|0
1695625200000|2023-09-25 07:00:00|34048|34030|34096|34078|34110.5|34092.5|34046|34028|0
1695628800000|2023-09-25 08:00:00|34095.5|34077.5|33930|33912|34097.5|34079.5|33902|33884|0
1695632400000|2023-09-25 09:00:00|33930.5|33912.5|33980|33962|33983|33965|33921.5|33903.5|0
1695636000000|2023-09-25 10:00:00|33979.5|33961.5|33964|33946|33991|33973|33940|33922|0
1695639600000|2023-09-25 11:00:00|33967|33949|33912|33894|33986|33968|33902|33884|0
1695643200000|2023-09-25 12:00:00|33911.5|33893.5|33900.5|33882.5|33932.5|33914.5|33881.5|33863.5|0
1695646800000|2023-09-25 13:00:00|33901|33883|33927.5|33909.5|33930.5|33912.5|33843|33825|0
1695650400000|2023-09-25 14:00:00|33928|33910|33801.9|33783.9|33936|33918|33800.9|33782.9|0
1695654000000|2023-09-25 15:00:00|33802.9|33784.9|33956.9|33938.9|33980.5|33962.5|33787.9|33769.9|0
1695657600000|2023-09-25 16:00:00|33957.9|33939.9|33950.4|33932.4|34000.9|33982.9|33922.9|33904.9|0
1695661200000|2023-09-25 17:00:00|33948.1|33930.1|33976.1|33958.1|33998.6|33980.6|33906.6|33888.6|0
1695664800000|2023-09-25 18:00:00|33976.6|33958.6|33928.8|33910.8|33993.6|33975.6|33925.8|33907.8|0
1695668400000|2023-09-25 19:00:00|33927.3|33909.3|34016.7|33998.7|34028.7|34010.7|33876.8|33858.8|0
1695672000000|2023-09-25 20:00:00|34024.7|34006.7|34038.2|34020.2|34045.7|34027.7|34015.2|33997.2|0
1695675600000|2023-09-25 21:00:00|34041|34023|34041.9|34023.9|34043.4|34025.4|34037|34019|0
1695679200000|2023-09-25 22:00:00|34037.2|34019.2|34016.2|33998.2|34037.2|34019.2|34015.7|33997.7|0
1695682800000|2023-09-25 23:00:00|34015.7|33997.7|34002.7|33984.7|34018.2|34000.2|34001.7|33983.7|0
1695686400000|2023-09-26 00:00:00|34003.2|33985.2|33929.7|33911.7|34004.2|33986.2|33920.2|33902.2|0
1695690000000|2023-09-26 01:00:00|33929.2|33911.2|33901.7|33883.7|33939.7|33921.7|33892.7|33874.7|0
1695693600000|2023-09-26 02:00:00|33902.7|33884.7|33890.2|33872.2|33907.7|33889.7|33881.7|33863.7|0
1695697200000|2023-09-26 03:00:00|33891.2|33873.2|33917.7|33899.7|33920.2|33902.2|33888.2|33870.2|0
1695700800000|2023-09-26 04:00:00|33918.2|33900.2|33925.2|33907.2|33928.7|33910.7|33912.7|33894.7|0
1695704400000|2023-09-26 05:00:00|33925.7|33907.7|33907.7|33889.7|33932.2|33914.2|33898.2|33880.2|0
1695708000000|2023-09-26 06:00:00|33909.2|33891.2|33851.7|33833.7|33913.2|33895.2|33849.7|33831.7|0
1695711600000|2023-09-26 07:00:00|33848.7|33830.7|33848.2|33830.2|33861.2|33843.2|33784.7|33766.7|0
1695715200000|2023-09-26 08:00:00|33849.7|33831.7|33891.2|33873.2|33921.2|33903.2|33849.7|33831.7|0
1695718800000|2023-09-26 09:00:00|33892.7|33874.7|33858.2|33840.2|33903.2|33885.2|33853.2|33835.2|0
1695722400000|2023-09-26 10:00:00|33859.2|33841.2|33903.2|33885.2|33908.2|33890.2|33855.2|33837.2|0
1695726000000|2023-09-26 11:00:00|33905.2|33887.2|33896.7|33878.7|33923.7|33905.7|33858.2|33840.2|0
1695729600000|2023-09-26 12:00:00|33896.2|33878.2|33842.7|33824.7|33931.2|33913.2|33833.2|33815.2|0
1695733200000|2023-09-26 13:00:00|33843.2|33825.2|33842.2|33824.2|33886.2|33868.2|33794.7|33776.7|0
1695736800000|2023-09-26 14:00:00|33837.2|33819.2|33777.8|33759.8|33853.2|33835.2|33708.4|33690.4|0
1695740400000|2023-09-26 15:00:00|33776.3|33758.3|33699.8|33681.8|33793.3|33775.3|33662.8|33644.8|0
1695744000000|2023-09-26 16:00:00|33701.8|33683.8|33732.3|33714.3|33750.3|33732.3|33691.3|33673.3|0
1695747600000|2023-09-26 17:00:00|33732.7|33714.7|33654.2|33636.2|33754.2|33736.2|33603.7|33585.7|0
1695751200000|2023-09-26 18:00:00|33652.7|33634.7|33617.7|33599.7|33654.2|33636.2|33586.7|33568.7|0
1695754800000|2023-09-26 19:00:00|33614.7|33596.7|33628.7|33610.7|33652.2|33634.2|33576.5|33558.5|0
1695758400000|2023-09-26 20:00:00|33629.2|33611.2|33672.6|33654.6|33688.7|33670.7|33629.2|33611.2|0
1695762000000|2023-09-26 21:00:00|33672.9|33654.9|33675.9|33657.9|33679.9|33661.9|33670.1|33652.1|0
1695765600000|2023-09-26 22:00:00|33680.2|33662.2|33661.2|33643.2|33685.7|33667.7|33656.2|33638.2|0
1695769200000|2023-09-26 23:00:00|33660.7|33642.7|33674.7|33656.7|33677.7|33659.7|33657.7|33639.7|0
1695772800000|2023-09-27 00:00:00|33675.2|33657.2|33656.2|33638.2|33683.2|33665.2|33645.7|33627.7|0
1695776400000|2023-09-27 01:00:00|33655.7|33637.7|33699.2|33681.2|33703.2|33685.2|33652.7|33634.7|0
1695780000000|2023-09-27 02:00:00|33698.7|33680.7|33689.2|33671.2|33700.7|33682.7|33685.7|33667.7|0
1695783600000|2023-09-27 03:00:00|33689.7|33671.7|33678.7|33660.7|33691.2|33673.2|33671.7|33653.7|0
1695787200000|2023-09-27 04:00:00|33679.2|33661.2|33706.2|33688.2|33707.2|33689.2|33672.2|33654.2|0
1695790800000|2023-09-27 05:00:00|33705.2|33687.2|33723.2|33705.2|33724.2|33706.2|33690.2|33672.2|0
1695794400000|2023-09-27 06:00:00|33724.2|33706.2|33729.2|33711.2|33734.7|33716.7|33706.2|33688.2|0
1695798000000|2023-09-27 07:00:00|33726.2|33708.2|33758.7|33740.7|33759.7|33741.7|33699.7|33681.7|0
1695801600000|2023-09-27 08:00:00|33758.2|33740.2|33741.2|33723.2|33765.7|33747.7|33732.7|33714.7|0
1695805200000|2023-09-27 09:00:00|33741.7|33723.7|33715.7|33697.7|33747.2|33729.2|33702.7|33684.7|0
1695808800000|2023-09-27 10:00:00|33715.2|33697.2|33719.7|33701.7|33723.7|33705.7|33694.7|33676.7|0
1695812400000|2023-09-27 11:00:00|33716.7|33698.7|33742.7|33724.7|33749.7|33731.7|33705.2|33687.2|0
1695816000000|2023-09-27 12:00:00|33742.2|33724.2|33751.7|33733.7|33752.7|33734.7|33700.7|33682.7|0
1695819600000|2023-09-27 13:00:00|33748.2|33730.2|33644.8|33626.8|33771.7|33753.7|33602.2|33584.2|0
1695823200000|2023-09-27 14:00:00|33644.3|33626.3|33519.5|33501.5|33657.8|33639.8|33506|33488|0
1695826800000|2023-09-27 15:00:00|33522|33504|33493.1|33475.1|33584.5|33566.5|33473.6|33455.6|0
1695830400000|2023-09-27 16:00:00|33491.1|33473.1|33451.6|33433.6|33505.6|33487.6|33429.1|33411.1|0
1695834000000|2023-09-27 17:00:00|33450.6|33432.6|33386|33368|33485.1|33467.1|33310|33292|0
1695837600000|2023-09-27 18:00:00|33384.5|33366.5|33568.5|33550.5|33601|33583|33344|33326|0
1695841200000|2023-09-27 19:00:00|33568|33550|33566.7|33548.7|33654|33636|33491.2|33473.2|0
1695844800000|2023-09-27 20:00:00|33572.2|33554.2|33613.9|33595.9|33622.2|33604.2|33565.2|33547.2|0
1695848400000|2023-09-27 21:00:00|33613.4|33595.4|33617.8|33599.8|33621.5|33603.5|33607.9|33589.9|0
1695852000000|2023-09-27 22:00:00|33631.7|33613.7|33580.2|33562.2|33633.7|33615.7|33556.7|33538.7|0
1695855600000|2023-09-27 23:00:00|33580.7|33562.7|33596.2|33578.2|33602.7|33584.7|33571.7|33553.7|0
1695859200000|2023-09-28 00:00:00|33598.2|33580.2|33614.2|33596.2|33628.2|33610.2|33586.7|33568.7|0
1695862800000|2023-09-28 01:00:00|33613.7|33595.7|33608.7|33590.7|33619.2|33601.2|33595.2|33577.2|0
1695866400000|2023-09-28 02:00:00|33607.7|33589.7|33555.7|33537.7|33612.2|33594.2|33548.7|33530.7|0
1695870000000|2023-09-28 03:00:00|33554.7|33536.7|33548.7|33530.7|33557.2|33539.2|33538.7|33520.7|0
1695873600000|2023-09-28 04:00:00|33549.2|33531.2|33558.7|33540.7|33560.2|33542.2|33507.2|33489.2|0
1695877200000|2023-09-28 05:00:00|33559.7|33541.7|33601.7|33583.7|33607.2|33589.2|33556.7|33538.7|0
1695880800000|2023-09-28 06:00:00|33602.2|33584.2|33556.2|33538.2|33602.7|33584.7|33552.2|33534.2|0
1695884400000|2023-09-28 07:00:00|33552.7|33534.7|33545.2|33527.2|33592.7|33574.7|33535.2|33517.2|0
1695888000000|2023-09-28 08:00:00|33543.7|33525.7|33527.2|33509.2|33554.2|33536.2|33493.2|33475.2|0
1695891600000|2023-09-28 09:00:00|33525.2|33507.2|33589.7|33571.7|33593.7|33575.7|33472.7|33454.7|0
1695895200000|2023-09-28 10:00:00|33588.7|33570.7|33605.5|33587.5|33617.2|33599.2|33566.7|33548.7|0
1695898800000|2023-09-28 11:00:00|33607.5|33589.5|33577.5|33559.5|33608.5|33590.5|33541|33523|0
1695902400000|2023-09-28 12:00:00|33576|33558|33539.5|33521.5|33667.5|33649.5|33515.5|33497.5|0
1695906000000|2023-09-28 13:00:00|33537.5|33519.5|33615.9|33597.9|33615.9|33597.9|33468|33450|0
1695909600000|2023-09-28 14:00:00|33614.9|33596.9|33638.5|33620.5|33655|33637|33532.5|33514.5|0
1695913200000|2023-09-28 15:00:00|33634.5|33616.5|33740.7|33722.7|33760.2|33742.2|33620|33602|0
1695916800000|2023-09-28 16:00:00|33742.2|33724.2|33690.2|33672.2|33791.2|33773.2|33670.7|33652.7|0
1695920400000|2023-09-28 17:00:00|33691.8|33673.8|33636.8|33618.8|33706.3|33688.3|33597.8|33579.8|0
1695924000000|2023-09-28 18:00:00|33637.8|33619.8|33666.8|33648.8|33705.8|33687.8|33595.8|33577.8|0
1695927600000|2023-09-28 19:00:00|33669.8|33651.8|33676.7|33658.7|33757.3|33739.3|33626.7|33608.7|0
1695931200000|2023-09-28 20:00:00|33681.7|33663.7|33717.2|33699.2|33718.2|33700.2|33656.7|33638.7|0
1695934800000|2023-09-28 21:00:00|33717.1|33699.1|33714.8|33696.8|33717.5|33699.5|33698.4|33680.4|0
1695938400000|2023-09-28 22:00:00|33732.2|33714.2|33737.2|33719.2|33762.7|33744.7|33732.2|33714.2|0
1695942000000|2023-09-28 23:00:00|33738.2|33720.2|33715.7|33697.7|33738.7|33720.7|33713.7|33695.7|0
1695945600000|2023-09-29 00:00:00|33716.2|33698.2|33647.7|33629.7|33716.2|33698.2|33646.2|33628.2|0
1695949200000|2023-09-29 01:00:00|33646.2|33628.2|33656.2|33638.2|33659.2|33641.2|33633.2|33615.2|0
1695952800000|2023-09-29 02:00:00|33656.7|33638.7|33708.2|33690.2|33714.7|33696.7|33656.2|33638.2|0
1695956400000|2023-09-29 03:00:00|33707.7|33689.7|33725.2|33707.2|33730.2|33712.2|33707.2|33689.2|0
1695960000000|2023-09-29 04:00:00|33724.7|33706.7|33700.2|33682.2|33728.7|33710.7|33698.7|33680.7|0
1695963600000|2023-09-29 05:00:00|33700.7|33682.7|33714.2|33696.2|33735.2|33717.2|33683.7|33665.7|0
1695967200000|2023-09-29 06:00:00|33713.2|33695.2|33760.2|33742.2|33773.7|33755.7|33710.2|33692.2|0
1695970800000|2023-09-29 07:00:00|33766.7|33748.7|33811.7|33793.7|33830.7|33812.7|33753.7|33735.7|0
1695974400000|2023-09-29 08:00:00|33810.7|33792.7|33793.2|33775.2|33831.2|33813.2|33793.2|33775.2|0
1695978000000|2023-09-29 09:00:00|33798.2|33780.2|33819.2|33801.2|33827.2|33809.2|33788.7|33770.7|0
1695981600000|2023-09-29 10:00:00|33818.2|33800.2|33830.7|33812.7|33851.7|33833.7|33811.2|33793.2|0
1695985200000|2023-09-29 11:00:00|33829.2|33811.2|33796.2|33778.2|33849.2|33831.2|33794.7|33776.7|0
1695988800000|2023-09-29 12:00:00|33793.7|33775.7|33884.2|33866.2|33893.2|33875.2|33783.7|33765.7|0
1695992400000|2023-09-29 13:00:00|33883.2|33865.2|33771.2|33753.2|33909.2|33891.2|33728.7|33710.7|0
1695996000000|2023-09-29 14:00:00|33770.7|33752.7|33718.8|33700.8|33795.7|33777.7|33688.3|33670.3|0
1695999600000|2023-09-29 15:00:00|33719.8|33701.8|33622|33604|33785.8|33767.8|33587|33569|0
1696003200000|2023-09-29 16:00:00|33624|33606|33560|33542|33662.5|33644.5|33539|33521|0
1696006800000|2023-09-29 17:00:00|33557.5|33539.5|33441|33423|33561|33543|33439.5|33421.5|0
1696010400000|2023-09-29 18:00:00|33438|33420|33564|33546|33564|33546|33414.5|33396.5|0
1696014000000|2023-09-29 19:00:00|33565|33547|33520.3|33502.3|33612.8|33594.8|33465.5|33447.5|0
1696017600000|2023-09-29 20:00:00|33516.8|33498.8|33543.2|33525.2|33556.8|33538.8|33490.3|33472.3|0
1696053600000|2023-09-30 06:00:00|33531|33513|33513|33495|33531|33513|33513|33495|0
1696057200000|2023-09-30 07:00:00|33520.5|33502.5|33522.3|33504.3|33523.6|33505.6|33520.5|33502.5|0
1696060800000|2023-09-30 08:00:00|33521|33503|33517.2|33499.2|33521|33503|33517.2|33499.2|0
1696068000000|2023-09-30 10:00:00|33517.1|33499.1|33517.1|33499.1|33517.1|33499.1|33517.1|33499.1|0
1696071600000|2023-09-30 11:00:00|33522.9|33504.9|33522.9|33504.9|33522.9|33504.9|33522.9|33504.9|0
1696075200000|2023-09-30 12:00:00|33528.9|33510.9|33528.9|33510.9|33528.9|33510.9|33528.9|33510.9|0
1696078800000|2023-09-30 13:00:00|33527|33509|33527|33509|33527|33509|33527|33509|0
1696086000000|2023-09-30 15:00:00|33534.3|33516.3|33545.1|33527.1|33545.1|33527.1|33534.3|33516.3|0
1696089600000|2023-09-30 16:00:00|33546.7|33528.7|33548.2|33530.2|33548.2|33530.2|33546.7|33528.7|0
1696093200000|2023-09-30 17:00:00|33548|33530|33548.4|33530.4|33548.4|33530.4|33548|33530|0
1696096800000|2023-09-30 18:00:00|33554.2|33536.2|33567|33549|33567|33549|33554.2|33536.2|0
1696100400000|2023-09-30 19:00:00|33567.2|33549.2|33593.5|33575.5|33593.5|33575.5|33567.2|33549.2|0
1696104000000|2023-09-30 20:00:00|33598.6|33580.6|33617.9|33599.9|33617.9|33599.9|33598.6|33580.6|0
1696107600000|2023-09-30 21:00:00|33615.7|33597.7|33681.7|33663.7|33688.6|33670.6|33615.5|33597.5|0
1696111200000|2023-09-30 22:00:00|33689|33671|33677|33659|33703.6|33685.6|33673.9|33655.9|0
1696114800000|2023-09-30 23:00:00|33679|33661|33671.4|33653.4|33686|33668|33671.4|33653.4|0
1696118400000|2023-10-01 00:00:00|33670.7|33652.7|33689.5|33671.5|33689.5|33671.5|33659.5|33641.5|0
1696122000000|2023-10-01 01:00:00|33687.3|33669.3|33713|33695|33736.6|33718.6|33685.7|33667.7|0
1696125600000|2023-10-01 02:00:00|33711.5|33693.5|33712|33694|33712.2|33694.2|33702.9|33684.9|0
1696129200000|2023-10-01 03:00:00|33704.8|33686.8|33694.6|33676.6|33712.4|33694.4|33690.2|33672.2|0
1696132800000|2023-10-01 04:00:00|33693.3|33675.3|33694.7|33676.7|33694.7|33676.7|33691.7|33673.7|0
1696136400000|2023-10-01 05:00:00|33693.5|33675.5|33688.1|33670.1|33701|33683|33688.1|33670.1|0
1696140000000|2023-10-01 06:00:00|33686.8|33668.8|33687.7|33669.7|33689.9|33671.9|33673.2|33655.2|0
1696143600000|2023-10-01 07:00:00|33687.6|33669.6|33691.2|33673.2|33694.3|33676.3|33686.8|33668.8|0
1696147200000|2023-10-01 08:00:00|33689.7|33671.7|33680.3|33662.3|33690.5|33672.5|33674.2|33656.2|0
1696150800000|2023-10-01 09:00:00|33681|33663|33679|33661|33682.9|33664.9|33679|33661|0
1696154400000|2023-10-01 10:00:00|33679.1|33661.1|33677.7|33659.7|33679.1|33661.1|33676.4|33658.4|0
1696158000000|2023-10-01 11:00:00|33675.8|33657.8|33669.9|33651.9|33677.1|33659.1|33669.8|33651.8|0
1696161600000|2023-10-01 12:00:00|33668.7|33650.7|33663.5|33645.5|33668.8|33650.8|33662.5|33644.5|0
1696165200000|2023-10-01 13:00:00|33656.3|33638.3|33671.6|33653.6|33671.6|33653.6|33649.6|33631.6|0
1696168800000|2023-10-01 14:00:00|33670.4|33652.4|33683.3|33665.3|33683.3|33665.3|33670.4|33652.4|0
1696172400000|2023-10-01 15:00:00|33676.1|33658.1|33655.1|33637.1|33676.1|33658.1|33648.6|33630.6|0
1696176000000|2023-10-01 16:00:00|33655.7|33637.7|33670|33652|33671.2|33653.2|33655.7|33637.7|0
1696179600000|2023-10-01 17:00:00|33668.7|33650.7|33674.6|33656.6|33680.2|33662.2|33668.7|33650.7|0
1696183200000|2023-10-01 18:00:00|33678.2|33660.2|33676.6|33658.6|33678.4|33660.4|33676.4|33658.4|0
1696186800000|2023-10-01 19:00:00|33673.5|33655.5|33675.1|33657.1|33678.9|33660.9|33670.7|33652.7|0
1696190400000|2023-10-01 20:00:00|33672.2|33654.2|33682.2|33664.2|33683.2|33665.2|33671.7|33653.7|0
1696194000000|2023-10-01 21:00:00|33682.4|33664.4|33671.1|33653.1|33682.5|33664.5|33640.1|33622.1|0
1696197600000|2023-10-01 22:00:00|33541.1|33523.1|33648|33630|33687|33669|33541.1|33523.1|0
1696201200000|2023-10-01 23:00:00|33649|33631|33677|33659|33685|33667|33642.5|33624.5|0
1696204800000|2023-10-02 00:00:00|33679|33661|33698|33680|33721.5|33703.5|33673|33655|0
1696208400000|2023-10-02 01:00:00|33697.5|33679.5|33710.5|33692.5|33720.5|33702.5|33696.5|33678.5|0
1696212000000|2023-10-02 02:00:00|33709.5|33691.5|33709.5|33691.5|33725.5|33707.5|33704.5|33686.5|0
1696215600000|2023-10-02 03:00:00|33710|33692|33695.5|33677.5|33718|33700|33691|33673|0
1696219200000|2023-10-02 04:00:00|33696|33678|33669.5|33651.5|33700|33682|33665.5|33647.5|0
1696222800000|2023-10-02 05:00:00|33669|33651|33627.5|33609.5|33678|33660|33624|33606|0
1696226400000|2023-10-02 06:00:00|33628.5|33610.5|33698.5|33680.5|33702.5|33684.5|33614.5|33596.5|0
1696230000000|2023-10-02 07:00:00|33696.5|33678.5|33695|33677|33736.5|33718.5|33673.5|33655.5|0
1696233600000|2023-10-02 08:00:00|33694.5|33676.5|33659.5|33641.5|33717.5|33699.5|33656.5|33638.5|0
1696237200000|2023-10-02 09:00:00|33658|33640|33537.5|33519.5|33660|33642|33525.5|33507.5|0
1696240800000|2023-10-02 10:00:00|33537|33519|33511.5|33493.5|33537|33519|33500.5|33482.5|0
1696244400000|2023-10-02 11:00:00|33512|33494|33474|33456|33530.5|33512.5|33461.5|33443.5|0
1696248000000|2023-10-02 12:00:00|33473.5|33455.5|33452.5|33434.5|33480.5|33462.5|33432.5|33414.5|0
1696251600000|2023-10-02 13:00:00|33451|33433|33407.2|33389.2|33506|33488|33362|33344|0
1696255200000|2023-10-02 14:00:00|33391.2|33373.2|33368.2|33350.2|33479.2|33461.2|33338.2|33320.2|0
1696258800000|2023-10-02 15:00:00|33368.7|33350.7|33324.3|33306.3|33531.2|33513.2|33300.8|33282.8|0
1696262400000|2023-10-02 16:00:00|33321.8|33303.8|33260.3|33242.3|33336.3|33318.3|33226.8|33208.8|0
1696266000000|2023-10-02 17:00:00|33261.4|33243.4|33335.9|33317.9|33367.4|33349.4|33260.4|33242.4|0
1696269600000|2023-10-02 18:00:00|33335.4|33317.4|33319.4|33301.4|33439.4|33421.4|33287.9|33269.9|0
1696273200000|2023-10-02 19:00:00|33313.4|33295.4|33436.9|33418.9|33443.9|33425.9|33276.9|33258.9|0
1696276800000|2023-10-02 20:00:00|33434.3|33416.3|33431.4|33413.4|33466.3|33448.3|33430.8|33412.8|0
1696280400000|2023-10-02 21:00:00|33430.6|33412.6|33421.6|33403.6|33434|33416|33417.9|33399.9|0
1696284000000|2023-10-02 22:00:00|33431.8|33413.8|33421.8|33403.8|33450.3|33432.3|33417.8|33399.8|0
1696287600000|2023-10-02 23:00:00|33422.3|33404.3|33427.8|33409.8|33447.8|33429.8|33410.3|33392.3|0
1696291200000|2023-10-03 00:00:00|33427.3|33409.3|33419.8|33401.8|33431.3|33413.3|33374.3|33356.3|0
1696294800000|2023-10-03 01:00:00|33419.3|33401.3|33414.3|33396.3|33435.3|33417.3|33392.3|33374.3|0
1696298400000|2023-10-03 02:00:00|33414.8|33396.8|33406.3|33388.3|33428.3|33410.3|33401.3|33383.3|0
1696302000000|2023-10-03 03:00:00|33405.8|33387.8|33403.8|33385.8|33426.3|33408.3|33399.8|33381.8|0
1696305600000|2023-10-03 04:00:00|33404.8|33386.8|33354.3|33336.3|33405.3|33387.3|33354.3|33336.3|0
1696309200000|2023-10-03 05:00:00|33352.8|33334.8|33371.3|33353.3|33371.3|33353.3|33339.3|33321.3|0
1696312800000|2023-10-03 06:00:00|33371.8|33353.8|33407.8|33389.8|33415.3|33397.3|33368.8|33350.8|0
1696316400000|2023-10-03 07:00:00|33406.8|33388.8|33428.3|33410.3|33455.8|33437.8|33402.8|33384.8|0
1696320000000|2023-10-03 08:00:00|33429.8|33411.8|33480.8|33462.8|33499.3|33481.3|33429.8|33411.8|0
1696323600000|2023-10-03 09:00:00|33479.8|33461.8|33448.3|33430.3|33484.3|33466.3|33440.8|33422.8|0
1696327200000|2023-10-03 10:00:00|33449.3|33431.3|33418.3|33400.3|33479.3|33461.3|33417.3|33399.3|0
1696330800000|2023-10-03 11:00:00|33417.3|33399.3|33295.3|33277.3|33417.3|33399.3|33275.8|33257.8|0
1696334400000|2023-10-03 12:00:00|33292.8|33274.8|33258.3|33240.3|33314.8|33296.8|33247.3|33229.3|0
1696338000000|2023-10-03 13:00:00|33257.8|33239.8|33373.8|33355.8|33400.8|33382.8|33245.3|33227.3|0
1696341600000|2023-10-03 14:00:00|33375.3|33357.3|33085.5|33067.5|33375.3|33357.3|33050.5|33032.5|0
1696345200000|2023-10-03 15:00:00|33084.5|33066.5|33024.3|33006.3|33106|33088|32992|32974|0
1696348800000|2023-10-03 16:00:00|33023.3|33005.3|33081.8|33063.8|33115.8|33097.8|33017.3|32999.3|0
1696352400000|2023-10-03 17:00:00|33081.3|33063.3|32972.8|32954.8|33120.8|33102.8|32961.8|32943.8|0
1696356000000|2023-10-03 18:00:00|32972.3|32954.3|32989.8|32971.8|33014.3|32996.3|32918.8|32900.8|0
1696359600000|2023-10-03 19:00:00|32988.3|32970.3|33014.3|32996.3|33025.8|33007.8|32922.8|32904.8|0
1696363200000|2023-10-03 20:00:00|33011.3|32993.3|32979.9|32961.9|33030.8|33012.8|32977.3|32959.3|0
1696366800000|2023-10-03 21:00:00|32980.1|32962.1|32978.7|32960.7|32983.1|32965.1|32969.1|32951.1|0
1696370400000|2023-10-03 22:00:00|32979.4|32961.4|33000.4|32982.4|33008.4|32990.4|32971.4|32953.4|0
1696374000000|2023-10-03 23:00:00|32999.9|32981.9|33009.9|32991.9|33013.9|32995.9|32983.4|32965.4|0
1696377600000|2023-10-04 00:00:00|33007.4|32989.4|32984.4|32966.4|33025.9|33007.9|32969.4|32951.4|0
1696381200000|2023-10-04 01:00:00|32986.4|32968.4|32920.9|32902.9|32989.9|32971.9|32870.4|32852.4|0
1696384800000|2023-10-04 02:00:00|32922.4|32904.4|32934.4|32916.4|32936.4|32918.4|32902.4|32884.4|0
1696388400000|2023-10-04 03:00:00|32933.4|32915.4|32893.9|32875.9|32942.9|32924.9|32874.4|32856.4|0
1696392000000|2023-10-04 04:00:00|32893.4|32875.4|32952.4|32934.4|32962.4|32944.4|32883.9|32865.9|0
1696395600000|2023-10-04 05:00:00|32954.9|32936.9|32904.4|32886.4|32958.9|32940.9|32884.4|32866.4|0
1696399200000|2023-10-04 06:00:00|32906.4|32888.4|32835.9|32817.9|32913.9|32895.9|32833.4|32815.4|0
1696402800000|2023-10-04 07:00:00|32830.4|32812.4|32947.9|32929.9|32950.9|32932.9|32823.4|32805.4|0
1696406400000|2023-10-04 08:00:00|32948.4|32930.4|32986.9|32968.9|33018.4|33000.4|32927.4|32909.4|0
1696410000000|2023-10-04 09:00:00|32988.9|32970.9|33032.9|33014.9|33043.9|33025.9|32975.9|32957.9|0
1696413600000|2023-10-04 10:00:00|33033.4|33015.4|33006.4|32988.4|33040.9|33022.9|32983.4|32965.4|0
1696417200000|2023-10-04 11:00:00|33003.9|32985.9|33050.4|33032.4|33062.9|33044.9|32995.4|32977.4|0
1696420800000|2023-10-04 12:00:00|33052.9|33034.9|33061.9|33043.9|33095.4|33077.4|33035.4|33017.4|0
1696424400000|2023-10-04 13:00:00|33061.4|33043.4|33005.1|32987.1|33068.4|33050.4|32966.6|32948.6|0
1696428000000|2023-10-04 14:00:00|32990.6|32972.6|32909.9|32891.9|33039.6|33021.6|32881.9|32863.9|0
1696431600000|2023-10-04 15:00:00|32908.4|32890.4|33111.6|33093.6|33111.6|33093.6|32886.9|32868.9|0
1696435200000|2023-10-04 16:00:00|33115.1|33097.1|33084.1|33066.1|33148.6|33130.6|33068.1|33050.1|0
1696438800000|2023-10-04 17:00:00|33081.8|33063.8|32962.8|32944.8|33088.8|33070.8|32954.8|32936.8|0
1696442400000|2023-10-04 18:00:00|32960.3|32942.3|33012|32994|33023|33005|32920|32902|0
1696446000000|2023-10-04 19:00:00|33010.5|32992.5|33122|33104|33166.5|33148.5|33003|32985|0
1696449600000|2023-10-04 20:00:00|33111.1|33093.1|33065.7|33047.7|33111.1|33093.1|33065.7|33047.7|0
1696453200000|2023-10-04 21:00:00|33068.9|33050.9|33067.7|33049.7|33071.5|33053.5|33059.7|33041.7|0
1696456800000|2023-10-04 22:00:00|33070.6|33052.6|33064.1|33046.1|33074.1|33056.1|33058.1|33040.1|0
1696460400000|2023-10-04 23:00:00|33063.6|33045.6|33073.6|33055.6|33073.6|33055.6|33057.1|33039.1|0
1696464000000|2023-10-05 00:00:00|33073.1|33055.1|33080.1|33062.1|33084.1|33066.1|33035.1|33017.1|0
1696467600000|2023-10-05 01:00:00|33079.6|33061.6|33122.1|33104.1|33125.1|33107.1|33076.1|33058.1|0
1696471200000|2023-10-05 02:00:00|33122.6|33104.6|33110.6|33092.6|33123.1|33105.1|33102.6|33084.6|0
1696474800000|2023-10-05 03:00:00|33110.1|33092.1|33140.6|33122.6|33144.6|33126.6|33109.1|33091.1|0
1696478400000|2023-10-05 04:00:00|33139.6|33121.6|33128.1|33110.1|33147.1|33129.1|33123.6|33105.6|0
1696482000000|2023-10-05 05:00:00|33127.6|33109.6|33111.6|33093.6|33129.1|33111.1|33095.1|33077.1|0
1696485600000|2023-10-05 06:00:00|33114.1|33096.1|33061.6|33043.6|33118.1|33100.1|33043.1|33025.1|0
1696489200000|2023-10-05 07:00:00|33057.1|33039.1|33054.2|33036.2|33058.1|33040.1|33017.1|32999.1|0
1696492800000|2023-10-05 08:00:00|33053.7|33035.7|33025.2|33007.2|33104.7|33086.7|33024.7|33006.7|0
1696496400000|2023-10-05 09:00:00|33025.7|33007.7|33013.2|32995.2|33029.7|33011.7|32985.2|32967.2|0
1696500000000|2023-10-05 10:00:00|33012.7|32994.7|33066.7|33048.7|33079.7|33061.7|32999.2|32981.2|0
1696503600000|2023-10-05 11:00:00|33066.2|33048.2|33103.2|33085.2|33107.2|33089.2|33039.7|33021.7|0
1696507200000|2023-10-05 12:00:00|33102.2|33084.2|33041.7|33023.7|33133.7|33115.7|32994.2|32976.2|0
1696510800000|2023-10-05 13:00:00|33042.2|33024.2|33124|33106|33158.5|33140.5|33022.2|33004.2|0
1696514400000|2023-10-05 14:00:00|33124.5|33106.5|33024.7|33006.7|33143.2|33125.2|32999.2|32981.2|0
1696518000000|2023-10-05 15:00:00|33021.2|33003.2|32966.3|32948.3|33031.2|33013.2|32949.3|32931.3|0
1696521600000|2023-10-05 16:00:00|32966.8|32948.8|32995.3|32977.3|33060.8|33042.8|32954.3|32936.3|0
1696525200000|2023-10-05 17:00:00|32994.2|32976.2|33113.2|33095.2|33131.2|33113.2|32948.2|32930.2|0
1696528800000|2023-10-05 18:00:00|33112.7|33094.7|33164|33146|33183.5|33165.5|33086.5|33068.5|0
1696532400000|2023-10-05 19:00:00|33162.5|33144.5|33128.6|33110.6|33176.5|33158.5|33103.5|33085.5|0
1696536000000|2023-10-05 20:00:00|33124.2|33106.2|33107.6|33089.6|33131.2|33113.2|33097.2|33079.2|0
1696539600000|2023-10-05 21:00:00|33107.3|33089.3|33101.1|33083.1|33110.1|33092.1|33089.9|33071.9|0
1696543200000|2023-10-05 22:00:00|33098.7|33080.7|33114.8|33096.8|33116.2|33098.2|33098.7|33080.7|0
1696546800000|2023-10-05 23:00:00|33114.3|33096.3|33097.3|33079.3|33116.3|33098.3|33093.3|33075.3|0
1696550400000|2023-10-06 00:00:00|33098.3|33080.3|33119.8|33101.8|33122.8|33104.8|33089.8|33071.8|0
1696554000000|2023-10-06 01:00:00|33120.3|33102.3|33122.8|33104.8|33134.8|33116.8|33104.8|33086.8|0
1696557600000|2023-10-06 02:00:00|33123.8|33105.8|33135.8|33117.8|33141.3|33123.3|33108.3|33090.3|0
1696561200000|2023-10-06 03:00:00|33136.3|33118.3|33111.8|33093.8|33137.3|33119.3|33103.8|33085.8|0
1696564800000|2023-10-06 04:00:00|33112.8|33094.8|33090.8|33072.8|33115.3|33097.3|33087.8|33069.8|0
1696568400000|2023-10-06 05:00:00|33091.3|33073.3|33068.3|33050.3|33091.8|33073.8|33062.3|33044.3|0
1696572000000|2023-10-06 06:00:00|33067.8|33049.8|33086.3|33068.3|33095.3|33077.3|33063.8|33045.8|0
1696575600000|2023-10-06 07:00:00|33079.3|33061.3|33133.8|33115.8|33137.8|33119.8|33069.3|33051.3|0
1696579200000|2023-10-06 08:00:00|33136.3|33118.3|33131.8|33113.8|33164.8|33146.8|33125.8|33107.8|0
1696582800000|2023-10-06 09:00:00|33131.3|33113.3|33168.3|33150.3|33170.3|33152.3|33124.8|33106.8|0
1696586400000|2023-10-06 10:00:00|33168.8|33150.8|33200.8|33182.8|33229.3|33211.3|33160.3|33142.3|0
1696590000000|2023-10-06 11:00:00|33201.3|33183.3|33160.8|33142.8|33203.3|33185.3|33159.8|33141.8|0
1696593600000|2023-10-06 12:00:00|33160.3|33142.3|32911.3|32893.3|33187.8|33169.8|32860.3|32842.3|0
1696597200000|2023-10-06 13:00:00|32907.8|32889.8|32972.1|32954.1|33091.8|33073.8|32888.3|32870.3|0
1696600800000|2023-10-06 14:00:00|32965.6|32947.6|33068|33050|33124.5|33106.5|32856|32838|0
1696604400000|2023-10-06 15:00:00|33071|33053|33471|33453|33477|33459|33066|33048|0
1696608000000|2023-10-06 16:00:00|33470|33452|33362.7|33344.7|33489|33471|33344.3|33326.3|0
1696611600000|2023-10-06 17:00:00|33364.7|33346.7|33467.4|33449.4|33477.2|33459.2|33352.7|33334.7|0
1696615200000|2023-10-06 18:00:00|33466.9|33448.9|33539.9|33521.9|33570.9|33552.9|33435.9|33417.9|0
1696618800000|2023-10-06 19:00:00|33540.9|33522.9|33413.6|33395.6|33543.9|33525.9|33406.6|33388.6|0
1696622400000|2023-10-06 20:00:00|33417.6|33399.6|33440.4|33422.4|33450.1|33432.1|33407.6|33389.6|0
1696658400000|2023-10-07 06:00:00|33447.1|33429.1|33447.1|33429.1|33447.1|33429.1|33447.1|33429.1|0
1696662000000|2023-10-07 07:00:00|33447.8|33429.8|33418.4|33400.4|33447.8|33429.8|33418.4|33400.4|0
1696665600000|2023-10-07 08:00:00|33417.6|33399.6|33399.4|33381.4|33417.6|33399.6|33394.1|33376.1|0
1696669200000|2023-10-07 09:00:00|33399.5|33381.5|33385.8|33365.8|33399.8|33381.8|33381.9|33362.2|0
1696672800000|2023-10-07 10:00:00|33385.7|33365.7|33359.6|33337.6|33385.7|33365.7|33359.4|33337.4|0
1696676400000|2023-10-07 11:00:00|33356.6|33334.6|33340.3|33318.3|33362|33340|33330.5|33308.5|0
1696680000000|2023-10-07 12:00:00|33340.5|33318.5|33366.2|33344.2|33369.1|33347.1|33340.5|33318.5|0
1696683600000|2023-10-07 13:00:00|33357.8|33335.8|33346.5|33324.5|33357.8|33335.8|33345.8|33323.8|0
1696687200000|2023-10-07 14:00:00|33345.7|33323.7|33348|33326|33348|33326|33345.7|33323.7|0
1696690800000|2023-10-07 15:00:00|33347.9|33325.9|33347.1|33325.1|33347.9|33325.9|33347.1|33325.1|0
1696694400000|2023-10-07 16:00:00|33347.6|33325.6|33368.8|33346.8|33368.8|33346.8|33347.6|33325.6|0
1696698000000|2023-10-07 17:00:00|33372.2|33350.2|33355.6|33333.6|33373.6|33351.6|33355.6|33333.6|0
1696701600000|2023-10-07 18:00:00|33355.8|33333.8|33350|33328|33356.5|33334.5|33349.2|33327.2|0
1696705200000|2023-10-07 19:00:00|33349.9|33327.9|33352.4|33330.4|33352.4|33330.4|33349.9|33327.9|0
1696708800000|2023-10-07 20:00:00|33360.4|33338.4|33365.8|33343.8|33367.6|33345.6|33359.2|33337.2|0
1696712400000|2023-10-07 21:00:00|33372.3|33350.3|33364.7|33342.7|33372.3|33350.3|33361.8|33339.8|0
1696716000000|2023-10-07 22:00:00|33362.7|33340.7|33334.3|33312.3|33362.7|33340.7|33331.7|33309.7|0
1696719600000|2023-10-07 23:00:00|33333.3|33311.3|33329.4|33307.4|33333.3|33311.3|33319.3|33297.3|0
1696723200000|2023-10-08 00:00:00|33330.2|33308.2|33330.1|33308.1|33332.2|33310.2|33330.1|33308.1|0
1696726800000|2023-10-08 01:00:00|33329.9|33307.9|33329.1|33307.1|33329.9|33307.9|33329.1|33307.1|0
1696730400000|2023-10-08 02:00:00|33325.7|33303.7|33321.8|33299.8|33326.5|33304.5|33321.5|33299.5|0
1696734000000|2023-10-08 03:00:00|33323.2|33301.2|33326.8|33304.8|33326.8|33304.8|33323.2|33301.2|0
1696737600000|2023-10-08 04:00:00|33328.1|33306.1|33328.8|33306.8|33328.8|33306.8|33328.1|33306.1|0
1696741200000|2023-10-08 05:00:00|33329.8|33307.8|33329.8|33307.8|33329.8|33307.8|33329.8|33307.8|0
1696744800000|2023-10-08 06:00:00|33321.8|33299.8|33309.2|33287.2|33321.8|33299.8|33297.7|33275.7|0
1696748400000|2023-10-08 07:00:00|33310.1|33288.1|33301.8|33279.8|33329.5|33307.5|33286.6|33264.6|0
1696752000000|2023-10-08 08:00:00|33301.7|33279.7|33294.3|33272.3|33313.6|33291.6|33288.7|33266.7|0
1696755600000|2023-10-08 09:00:00|33295.1|33273.1|33302.4|33280.4|33302.4|33280.4|33291.5|33269.5|0
1696759200000|2023-10-08 10:00:00|33302.6|33280.6|33309.7|33279.7|33320.9|33298.9|33302.6|33279.7|0
1696762800000|2023-10-08 11:00:00|33310.3|33280.3|33299.3|33269.3|33310.3|33280.3|33297.2|33267.2|0
1696766400000|2023-10-08 12:00:00|33305.5|33275.5|33307.3|33277.3|33307.3|33277.3|33305.5|33275.5|0
1696770000000|2023-10-08 13:00:00|33302.3|33282.3|33298.4|33278.4|33302.3|33282.3|33295|33275|0
1696773600000|2023-10-08 14:00:00|33298.2|33278.2|33289.4|33269.4|33299.6|33279.6|33289.4|33269.4|0
1696777200000|2023-10-08 15:00:00|33288.6|33268.6|33289.1|33269.1|33296.7|33276.7|33286.9|33266.9|0
1696780800000|2023-10-08 16:00:00|33284|33264|33280.2|33260.2|33284|33264|33271.9|33251.9|0
1696784400000|2023-10-08 17:00:00|33267.9|33247.9|33253.3|33233.3|33267.9|33247.9|33249.2|33229.2|0
1696788000000|2023-10-08 18:00:00|33246.4|33226.4|33261|33241|33261|33241|33245.6|33225.6|0
1696791600000|2023-10-08 19:00:00|33261.8|33241.8|33260.2|33240.2|33262.6|33242.6|33255.4|33235.4|0
1696795200000|2023-10-08 20:00:00|33261|33241|33257.7|33237.7|33283|33263|33245.9|33225.9|0
1696798800000|2023-10-08 21:00:00|33254.3|33234.3|33217.9|33197.9|33254.8|33234.8|33217.9|33197.9|0
1696802400000|2023-10-08 22:00:00|33437.1|33417.1|33211.6|33191.6|33437.1|33417.1|33159.1|33139.1|0
1696806000000|2023-10-08 23:00:00|33212.6|33192.6|33247.6|33227.6|33252.1|33232.1|33206.1|33186.1|0
1696809600000|2023-10-09 00:00:00|33247.1|33227.1|33233.1|33213.1|33255.1|33235.1|33201.1|33181.1|0
1696813200000|2023-10-09 01:00:00|33233.6|33213.6|33221.6|33201.6|33233.6|33213.6|33195.6|33175.6|0
1696816800000|2023-10-09 02:00:00|33221.1|33201.1|33225.6|33205.6|33234.6|33214.6|33216.1|33196.1|0
1696820400000|2023-10-09 03:00:00|33226.1|33206.1|33183.6|33163.6|33227.1|33207.1|33183.1|33163.1|0
1696824000000|2023-10-09 04:00:00|33186.1|33166.1|33210.6|33190.6|33215.6|33195.6|33184.6|33164.6|0
1696827600000|2023-10-09 05:00:00|33211.1|33191.1|33233.1|33213.1|33234.6|33214.6|33208.1|33188.1|0
1696831200000|2023-10-09 06:00:00|33232.6|33212.6|33202.1|33182.1|33270.6|33250.6|33198.6|33178.6|0
1696834800000|2023-10-09 07:00:00|33200.6|33180.6|33179.1|33159.1|33216.6|33196.6|33124.1|33104.1|0
1696838400000|2023-10-09 08:00:00|33178.1|33158.1|33260.1|33240.1|33262.1|33242.1|33171.1|33151.1|0
1696842000000|2023-10-09 09:00:00|33261.6|33241.6|33282.1|33262.1|33316.1|33296.1|33253.6|33233.6|0
1696845600000|2023-10-09 10:00:00|33280.6|33260.6|33267.1|33247.1|33306.6|33286.6|33265.1|33245.1|0
1696849200000|2023-10-09 11:00:00|33265.6|33245.6|33254.1|33234.1|33275.1|33255.1|33227.1|33207.1|0
1696852800000|2023-10-09 12:00:00|33252.1|33232.1|33208.1|33188.1|33298.1|33278.1|33206.6|33186.6|0
1696856400000|2023-10-09 13:00:00|33206.6|33186.6|33398.6|33378.6|33425.6|33405.6|33205.6|33185.6|0
1696860000000|2023-10-09 14:00:00|33397.6|33377.6|33298.3|33278.3|33430.6|33410.6|33270.6|33250.6|0
1696863600000|2023-10-09 15:00:00|33299.3|33279.3|33425|33405|33429.5|33409.5|33294.8|33274.8|0
1696867200000|2023-10-09 16:00:00|33423.5|33403.5|33391|33371|33483|33463|33362.5|33342.5|0
1696870800000|2023-10-09 17:00:00|33393.5|33373.5|33603.5|33583.5|33604.5|33584.5|33377|33357|0
1696874400000|2023-10-09 18:00:00|33607.5|33587.5|33632.5|33612.5|33651.5|33631.5|33575.5|33555.5|0
1696878000000|2023-10-09 19:00:00|33629.5|33609.5|33614.5|33594.5|33636.5|33616.5|33552.5|33532.5|0
1696881600000|2023-10-09 20:00:00|33619.5|33599.5|33605.4|33585.4|33628|33608|33601.5|33581.5|0
1696885200000|2023-10-09 21:00:00|33604.7|33584.7|33604.5|33584.5|33612.9|33592.9|33604.3|33584.3|0
1696888800000|2023-10-09 22:00:00|33605.2|33585.2|33614|33594|33620|33600|33603.5|33583.5|0
1696892400000|2023-10-09 23:00:00|33613.5|33593.5|33624.5|33604.5|33625|33605|33611.5|33591.5|0
1696896000000|2023-10-10 00:00:00|33623.5|33603.5|33639|33619|33646.5|33626.5|33611.5|33591.5|0
1696899600000|2023-10-10 01:00:00|33638|33618|33658|33638|33677|33657|33636.5|33616.5|0
1696903200000|2023-10-10 02:00:00|33657.5|33637.5|33641.5|33621.5|33666.5|33646.5|33641.5|33621.5|0
1696906800000|2023-10-10 03:00:00|33641|33621|33640|33620|33648|33628|33636.5|33616.5|0
1696910400000|2023-10-10 04:00:00|33639.5|33619.5|33626|33606|33640|33620|33625|33605|0
1696914000000|2023-10-10 05:00:00|33625.5|33605.5|33627|33607|33636|33616|33616|33596|0
1696917600000|2023-10-10 06:00:00|33625|33605|33628|33608|33630|33610|33592|33572|0
1696921200000|2023-10-10 07:00:00|33625.5|33605.5|33646|33626|33682|33662|33619.5|33599.5|0
1696924800000|2023-10-10 08:00:00|33645|33625|33702|33682|33712|33692|33622|33602|0
1696928400000|2023-10-10 09:00:00|33701|33681|33682|33662|33701|33681|33663.5|33643.5|0
1696932000000|2023-10-10 10:00:00|33679|33659|33685.5|33665.5|33710.5|33690.5|33672|33652|0
1696935600000|2023-10-10 11:00:00|33683|33663|33638.5|33618.5|33687.5|33667.5|33627.5|33607.5|0
1696939200000|2023-10-10 12:00:00|33638|33618|33686.5|33666.5|33691|33671|33629.5|33609.5|0
1696942800000|2023-10-10 13:00:00|33687.5|33667.5|33656.9|33636.9|33736|33716|33603.5|33583.5|0
1696946400000|2023-10-10 14:00:00|33657.4|33637.4|33762|33742|33809.5|33789.5|33657.4|33637.4|0
1696950000000|2023-10-10 15:00:00|33764.5|33744.5|33884.4|33864.4|33887.4|33867.4|33750.5|33730.5|0
1696953600000|2023-10-10 16:00:00|33887.4|33867.4|33883.4|33863.4|33909.4|33889.4|33857.4|33837.4|0
1696957200000|2023-10-10 17:00:00|33882.4|33862.4|33808.4|33788.4|33882.4|33862.4|33758.4|33738.4|0
1696960800000|2023-10-10 18:00:00|33807.9|33787.9|33745.4|33725.4|33831.4|33811.4|33726.9|33706.9|0
1696964400000|2023-10-10 19:00:00|33744.9|33724.9|33753.5|33733.5|33782.9|33762.9|33736.9|33716.9|0
1696968000000|2023-10-10 20:00:00|33751.5|33731.5|33747.4|33727.4|33762|33742|33740.5|33720.5|0
1696971600000|2023-10-10 21:00:00|33744.3|33724.3|33746.5|33726.5|33751.5|33731.5|33743.4|33723.4|0
1696975200000|2023-10-10 22:00:00|33748|33728|33741.5|33721.5|33755.5|33735.5|33729.5|33709.5|0
1696978800000|2023-10-10 23:00:00|33743|33723|33753|33733|33757|33737|33737|33717|0
1696982400000|2023-10-11 00:00:00|33752.5|33732.5|33742|33722|33769|33749|33742|33722|0
1696986000000|2023-10-11 01:00:00|33741.5|33721.5|33747|33727|33757|33737|33731|33711|0
1696989600000|2023-10-11 02:00:00|33745.5|33725.5|33760.5|33740.5|33766.5|33746.5|33738.5|33718.5|0
1696993200000|2023-10-11 03:00:00|33761|33741|33758|33738|33766|33746|33751.5|33731.5|0
1696996800000|2023-10-11 04:00:00|33757.5|33737.5|33749.5|33729.5|33768.5|33748.5|33747|33727|0
1697000400000|2023-10-11 05:00:00|33749|33729|33740.5|33720.5|33762|33742|33738.5|33718.5|0
1697004000000|2023-10-11 06:00:00|33741|33721|33744|33724|33762|33742|33726.5|33706.5|0
1697007600000|2023-10-11 07:00:00|33743.5|33723.5|33756.5|33736.5|33810.5|33790.5|33740|33720|0
1697011200000|2023-10-11 08:00:00|33755.5|33735.5|33802|33782|33811.5|33791.5|33747.5|33727.5|0
1697014800000|2023-10-11 09:00:00|33801|33781|33808.5|33788.5|33821.5|33801.5|33781|33761|0
1697018400000|2023-10-11 10:00:00|33809|33789|33832|33812|33841|33821|33800.5|33780.5|0
1697022000000|2023-10-11 11:00:00|33833|33813|33846|33826|33877.5|33857.5|33831|33811|0
1697025600000|2023-10-11 12:00:00|33846.5|33826.5|33882|33862|33882|33862|33790|33770|0
1697029200000|2023-10-11 13:00:00|33880.5|33860.5|33820.5|33800.5|33898|33878|33794.5|33774.5|0
1697032800000|2023-10-11 14:00:00|33822|33802|33823.1|33803.1|33850.5|33830.5|33773|33753|0
1697036400000|2023-10-11 15:00:00|33823.6|33803.6|33714.8|33694.8|33844.1|33824.1|33697.1|33677.1|0
1697040000000|2023-10-11 16:00:00|33715.8|33695.8|33697.3|33677.3|33730.3|33710.3|33656.8|33636.8|0
1697043600000|2023-10-11 17:00:00|33698.8|33678.8|33662.8|33642.8|33710.3|33690.3|33619.8|33599.8|0
1697047200000|2023-10-11 18:00:00|33663.3|33643.3|33737.4|33717.4|33757.4|33737.4|33657.8|33637.8|0
1697050800000|2023-10-11 19:00:00|33737.9|33717.9|33809.9|33789.9|33824.4|33804.4|33719.9|33699.9|0
1697054400000|2023-10-11 20:00:00|33807.4|33787.4|33868.7|33848.7|33874.4|33854.4|33807.4|33787.4|0
1697058000000|2023-10-11 21:00:00|33868.5|33848.5|33861.2|33841.2|33870.2|33850.2|33856.8|33836.8|0
1697061600000|2023-10-11 22:00:00|33873|33853|33859|33839|33873|33853|33840|33820|0
1697065200000|2023-10-11 23:00:00|33859.5|33839.5|33872.5|33852.5|33872.5|33852.5|33852.5|33832.5|0
1697068800000|2023-10-12 00:00:00|33871.5|33851.5|33874.5|33854.5|33886.5|33866.5|33855.5|33835.5|0
1697072400000|2023-10-12 01:00:00|33875|33855|33870.5|33850.5|33882|33862|33866.5|33846.5|0
1697076000000|2023-10-12 02:00:00|33871|33851|33864.5|33844.5|33876|33856|33860|33840|0
1697079600000|2023-10-12 03:00:00|33865|33845|33883|33863|33883|33863|33863.5|33843.5|0
1697083200000|2023-10-12 04:00:00|33883.5|33863.5|33890|33870|33890.5|33870.5|33879.5|33859.5|0
1697086800000|2023-10-12 05:00:00|33889|33869|33896.7|33876.7|33899.2|33879.2|33879.5|33859.5|0
1697090400000|2023-10-12 06:00:00|33896.2|33876.2|33927.2|33907.2|33927.7|33907.7|33893.2|33873.2|0
1697094000000|2023-10-12 07:00:00|33924.2|33904.2|33872.2|33852.2|33924.2|33904.2|33866.2|33846.2|0
1697097600000|2023-10-12 08:00:00|33871.7|33851.7|33926.7|33906.7|33928.7|33908.7|33864.2|33844.2|0
1697101200000|2023-10-12 09:00:00|33927.7|33907.7|33944.7|33924.7|33949.7|33929.7|33915.2|33895.2|0
1697104800000|2023-10-12 10:00:00|33945.7|33925.7|33938.2|33918.2|33967.2|33947.2|33935.2|33915.2|0
1697108400000|2023-10-12 11:00:00|33938.7|33918.7|33949.7|33929.7|33953.2|33933.2|33924.2|33904.2|0
1697112000000|2023-10-12 12:00:00|33950.7|33930.7|33878.2|33858.2|33985.2|33965.2|33845.2|33825.2|0
1697115600000|2023-10-12 13:00:00|33875.2|33855.2|33709|33689|33892.2|33872.2|33684.5|33664.5|0
1697119200000|2023-10-12 14:00:00|33708.5|33688.5|33732.9|33712.9|33746.9|33726.9|33660.9|33640.9|0
1697122800000|2023-10-12 15:00:00|33733.9|33713.9|33768.1|33748.1|33769.1|33749.1|33696.4|33676.4|0
1697126400000|2023-10-12 16:00:00|33770.6|33750.6|33791.1|33771.1|33846.6|33826.6|33762.1|33742.1|0
1697130000000|2023-10-12 17:00:00|33788.6|33768.6|33514.5|33494.5|33788.6|33768.6|33508.5|33488.5|0
1697133600000|2023-10-12 18:00:00|33514|33494|33592.9|33572.9|33615.4|33595.4|33461.5|33441.5|0
1697137200000|2023-10-12 19:00:00|33596.4|33576.4|33643|33623|33697|33677|33590.4|33570.4|0
1697140800000|2023-10-12 20:00:00|33639.5|33619.5|33641.4|33621.4|33668|33648|33635|33615|0
1697144400000|2023-10-12 21:00:00|33642|33622|33647.6|33627.6|33652.5|33632.5|33638.9|33618.9|0
1697148000000|2023-10-12 22:00:00|33635.6|33615.6|33642.6|33622.6|33644.1|33624.1|33612.6|33592.6|0
1697151600000|2023-10-12 23:00:00|33642.1|33622.1|33656.1|33636.1|33662.1|33642.1|33632.1|33612.1|0
1697155200000|2023-10-13 00:00:00|33660.1|33640.1|33668.6|33648.6|33671.1|33651.1|33647.1|33627.1|0
1697158800000|2023-10-13 01:00:00|33666.6|33646.6|33682.6|33662.6|33686.1|33666.1|33659.1|33639.1|0
1697162400000|2023-10-13 02:00:00|33681.6|33661.6|33681.6|33661.6|33700.6|33680.6|33675.1|33655.1|0
1697166000000|2023-10-13 03:00:00|33682.1|33662.1|33682.1|33662.1|33692.1|33672.1|33674.6|33654.6|0
1697169600000|2023-10-13 04:00:00|33681.6|33661.6|33679.1|33659.1|33695.1|33675.1|33674.1|33654.1|0
1697173200000|2023-10-13 05:00:00|33679.6|33659.6|33686.1|33666.1|33691.1|33671.1|33675.6|33655.6|0
1697176800000|2023-10-13 06:00:00|33687.1|33667.1|33689.6|33669.6|33694.1|33674.1|33658.1|33638.1|0
1697180400000|2023-10-13 07:00:00|33687.1|33667.1|33714.6|33694.6|33736.6|33716.6|33683.1|33663.1|0
1697184000000|2023-10-13 08:00:00|33719.1|33699.1|33683.6|33663.6|33748.1|33728.1|33678.1|33658.1|0
1697187600000|2023-10-13 09:00:00|33683.1|33663.1|33607.6|33587.6|33689.6|33669.6|33590.6|33570.6|0
1697191200000|2023-10-13 10:00:00|33608.6|33588.6|33643.6|33623.6|33675.1|33655.1|33586.6|33566.6|0
1697194800000|2023-10-13 11:00:00|33642.6|33622.6|33680.6|33660.6|33708.1|33688.1|33630.6|33610.6|0
1697198400000|2023-10-13 12:00:00|33683.6|33663.6|33765.6|33745.6|33767.1|33747.1|33639.1|33619.1|0
1697202000000|2023-10-13 13:00:00|33762.6|33742.6|33911.1|33891.1|33974.6|33954.6|33749.6|33729.6|0
1697205600000|2023-10-13 14:00:00|33898.6|33878.6|33696.7|33676.7|33898.6|33878.6|33682.2|33662.2|0
1697209200000|2023-10-13 15:00:00|33693.2|33673.2|33632.6|33612.6|33720.2|33700.2|33601.6|33581.6|0
1697212800000|2023-10-13 16:00:00|33633.1|33613.1|33704.6|33684.6|33793.6|33773.6|33618.6|33598.6|0
1697216400000|2023-10-13 17:00:00|33702.5|33682.5|33678|33658|33728.5|33708.5|33558|33538|0
1697220000000|2023-10-13 18:00:00|33678.5|33658.5|33674.6|33654.6|33721.6|33701.6|33623.1|33603.1|0
1697223600000|2023-10-13 19:00:00|33676.1|33656.1|33683.1|33663.1|33730.1|33710.1|33597.1|33577.1|0
1697227200000|2023-10-13 20:00:00|33682.1|33662.1|33635|33615|33682.1|33662.1|33628.1|33608.1|0
1697263200000|2023-10-14 06:00:00|33642.1|33622.1|33634.1|33614.1|33642.1|33622.1|33634.1|33614.1|0
1697266800000|2023-10-14 07:00:00|33630.1|33610.1|33622.2|33598.2|33630.1|33610.1|33621.6|33597.6|0
1697270400000|2023-10-14 08:00:00|33621.4|33597.4|33621.4|33597.4|33621.4|33597.4|33621.4|33597.4|0
1697274000000|2023-10-14 09:00:00|33621.1|33597.1|33612.8|33588.8|33621.1|33597.1|33612.8|33588.8|0
1697277600000|2023-10-14 10:00:00|33609.5|33585.5|33611.3|33587.3|33611.3|33587.3|33609.3|33585.3|0
1697281200000|2023-10-14 11:00:00|33611.8|33587.8|33611.8|33587.8|33611.8|33587.8|33611.8|33587.8|0
1697284800000|2023-10-14 12:00:00|33612.6|33588.6|33612.6|33588.6|33612.6|33588.6|33612.6|33588.6|0
1697288400000|2023-10-14 13:00:00|33608.7|33584.7|33608.7|33584.7|33608.7|33584.7|33608.7|33584.7|0
1697292000000|2023-10-14 14:00:00|33608.6|33584.6|33608.6|33584.6|33608.6|33584.6|33608.6|33584.6|0
1697295600000|2023-10-14 15:00:00|33608.7|33584.7|33608.7|33584.7|33608.7|33584.7|33608.7|33584.7|0
1697299200000|2023-10-14 16:00:00|33599|33575|33572.6|33544.6|33600|33576|33572.6|33544.6|0
1697302800000|2023-10-14 17:00:00|33567|33539|33566.2|33538.2|33567|33539|33559|33531|0
1697306400000|2023-10-14 18:00:00|33567.4|33539.4|33573|33549|33573|33549|33567.4|33539.4|0
1697310000000|2023-10-14 19:00:00|33572.1|33548.1|33562.4|33538.4|33572.1|33548.1|33562.4|33538.4|0
1697313600000|2023-10-14 20:00:00|33561.4|33537.4|33554.9|33526.9|33561.4|33537.4|33544|33520|0
1697317200000|2023-10-14 21:00:00|33543.6|33515.6|33561.7|33533.7|33561.7|33533.7|33543.6|33515.6|0
1697324400000|2023-10-14 23:00:00|33562.8|33534.8|33569|33541|33569|33541|33562.8|33534.8|0
1697328000000|2023-10-15 00:00:00|33580.7|33552.7|33580.7|33552.7|33580.7|33552.7|33580.7|33552.7|0
1697353200000|2023-10-15 07:00:00|33581.8|33553.8|33605.3|33577.3|33605.3|33577.3|33581.8|33553.8|0
1697356800000|2023-10-15 08:00:00|33604.1|33576.1|33608.8|33580.8|33614.9|33586.9|33604.1|33576.1|0
1697360400000|2023-10-15 09:00:00|33606.6|33578.6|33606.4|33578.4|33606.6|33578.6|33606.4|33578.4|0
1697374800000|2023-10-15 13:00:00|33606|33578|33606|33578|33606|33578|33606|33578|0
1697378400000|2023-10-15 14:00:00|33604.9|33576.9|33603.8|33575.8|33604.9|33576.9|33603.8|33575.8|0
1697382000000|2023-10-15 15:00:00|33598.8|33570.8|33601.6|33573.6|33601.6|33573.6|33598.8|33570.8|0
1697385600000|2023-10-15 16:00:00|33590.3|33562.3|33578|33550|33590.3|33562.3|33578|33550|0
1697389200000|2023-10-15 17:00:00|33578.3|33550.3|33579.8|33551.8|33579.8|33551.8|33578.3|33550.3|0
1697392800000|2023-10-15 18:00:00|33580.9|33552.9|33594.3|33566.3|33594.3|33566.3|33580.9|33552.9|0
1697396400000|2023-10-15 19:00:00|33599.9|33571.9|33610.4|33582.4|33610.4|33582.4|33599.9|33571.9|0
1697400000000|2023-10-15 20:00:00|33610.1|33582.1|33610.1|33582.1|33610.1|33582.1|33610.1|33582.1|0
1697403600000|2023-10-15 21:00:00|33614.7|33586.7|33636.6|33608.6|33639.3|33611.3|33614.7|33586.7|0
1697407200000|2023-10-15 22:00:00|33636.2|33608.2|33733.6|33705.6|33746.6|33718.6|33636.2|33608.2|0
1697410800000|2023-10-15 23:00:00|33734.6|33706.6|33754.1|33726.1|33766.6|33738.6|33730.6|33702.6|0
1697414400000|2023-10-16 00:00:00|33756.1|33728.1|33735.1|33707.1|33774.1|33746.1|33730.1|33702.1|0
1697418000000|2023-10-16 01:00:00|33736.1|33708.1|33728.1|33700.1|33759.1|33731.1|33725.6|33697.6|0
1697421600000|2023-10-16 02:00:00|33727.6|33699.6|33730.6|33702.6|33759.1|33731.1|33714.6|33686.6|0
1697425200000|2023-10-16 03:00:00|33731.1|33703.1|33726.6|33698.6|33734.1|33706.1|33709.6|33681.6|0
1697428800000|2023-10-16 04:00:00|33727.1|33699.1|33729.1|33701.1|33730.1|33702.1|33712.6|33684.6|0
1697432400000|2023-10-16 05:00:00|33727.1|33699.1|33714.1|33686.1|33732.6|33704.6|33686.6|33658.6|0
1697436000000|2023-10-16 06:00:00|33715.6|33687.6|33784.1|33756.1|33790.6|33762.6|33709.6|33681.6|0
1697439600000|2023-10-16 07:00:00|33781.1|33753.1|33739.1|33711.1|33795.1|33767.1|33709.6|33681.6|0
1697443200000|2023-10-16 08:00:00|33737.6|33709.6|33789.6|33761.6|33810.6|33782.6|33717.1|33689.1|0
1697446800000|2023-10-16 09:00:00|33788.6|33760.6|33796.1|33768.1|33811.1|33783.1|33774.1|33746.1|0
1697450400000|2023-10-16 10:00:00|33791.6|33763.6|33829.6|33801.6|33830.6|33802.6|33775.1|33747.1|0
1697454000000|2023-10-16 11:00:00|33828.1|33800.1|33844|33816|33871.3|33843.3|33809.6|33781.6|0
1697457600000|2023-10-16 12:00:00|33845.5|33817.5|33890.5|33862.5|33897.5|33869.5|33818.5|33790.5|0
1697461200000|2023-10-16 13:00:00|33890|33862|33925.9|33897.9|33966.4|33938.4|33876.5|33848.5|0
1697464800000|2023-10-16 14:00:00|33925.4|33897.4|34076.4|34048.4|34077.9|34049.9|33854.9|33826.9|0
1697468400000|2023-10-16 15:00:00|34077.9|34049.9|34032.9|34004.9|34105.9|34077.9|33986.9|33958.9|0
1697472000000|2023-10-16 16:00:00|34036.9|34008.9|34009.4|33981.4|34042.4|34014.4|33977.4|33949.4|0
1697475600000|2023-10-16 17:00:00|34010.8|33982.8|34035.3|34007.3|34072.3|34044.3|33905.8|33877.8|0
1697479200000|2023-10-16 18:00:00|34037.3|34009.3|34021.1|33993.1|34044.3|34016.3|33962.3|33934.3|0
1697482800000|2023-10-16 19:00:00|34021.6|33993.6|33985.9|33957.9|34054.6|34026.6|33977.4|33949.4|0
1697486400000|2023-10-16 20:00:00|33993.4|33965.4|34014.5|33986.5|34025.9|33997.9|33977.9|33949.9|0
1697490000000|2023-10-16 21:00:00|34015.4|33987.4|34029|34001|34029.5|34001.5|34015.4|33987.4|0
1697493600000|2023-10-16 22:00:00|34024.8|33996.8|34002.4|33974.4|34031.4|34003.4|34001.9|33973.9|0
1697497200000|2023-10-16 23:00:00|34001.4|33973.4|34007.4|33979.4|34014.9|33986.9|33980.9|33952.9|0
1697500800000|2023-10-17 00:00:00|34008.9|33980.9|34002.9|33974.9|34019.4|33991.4|33989.9|33961.9|0
1697504400000|2023-10-17 01:00:00|34002.4|33974.4|33978.9|33950.9|34002.4|33974.4|33973.9|33945.9|0
1697508000000|2023-10-17 02:00:00|33977.9|33949.9|33967.9|33939.9|33984.9|33956.9|33965.9|33937.9|0
1697511600000|2023-10-17 03:00:00|33968.4|33940.4|33959.9|33931.9|33982.4|33954.4|33941.4|33913.4|0
1697515200000|2023-10-17 04:00:00|33959.4|33931.4|33946.9|33918.9|33963.9|33935.9|33944.9|33916.9|0
1697518800000|2023-10-17 05:00:00|33945.9|33917.9|33972.9|33944.9|33973.9|33945.9|33940.9|33912.9|0
1697522400000|2023-10-17 06:00:00|33974.4|33946.4|33951.4|33923.4|33976.9|33948.9|33935.9|33907.9|0
1697526000000|2023-10-17 07:00:00|33950.4|33922.4|33998.4|33970.4|34006.9|33978.9|33941.4|33913.4|0
1697529600000|2023-10-17 08:00:00|33997.4|33969.4|33903.9|33875.9|34001.4|33973.4|33895.4|33867.4|0
1697533200000|2023-10-17 09:00:00|33902.9|33874.9|33943.4|33915.4|33963.9|33935.9|33897.4|33869.4|0
1697536800000|2023-10-17 10:00:00|33942.9|33914.9|33931.9|33903.9|33953.9|33925.9|33897.9|33869.9|0
1697540400000|2023-10-17 11:00:00|33929.9|33901.9|33939.9|33911.9|33942.9|33914.9|33895.4|33867.4|0
1697544000000|2023-10-17 12:00:00|33938.4|33910.4|33898.4|33870.4|33951.4|33923.4|33880.9|33852.9|0
1697547600000|2023-10-17 13:00:00|33894.4|33866.4|33907.2|33879.2|33988.9|33960.9|33826.9|33798.9|0
1697551200000|2023-10-17 14:00:00|33906.2|33878.2|33954|33926|34002.2|33974.2|33876.7|33848.7|0
1697554800000|2023-10-17 15:00:00|33956.5|33928.5|34100|34072|34123.5|34095.5|33949|33921|0
1697558400000|2023-10-17 16:00:00|34101.5|34073.5|34042.5|34014.5|34162|34134|34031|34003|0
1697562000000|2023-10-17 17:00:00|34045.6|34017.6|33915.6|33887.6|34063.1|34035.1|33898.6|33870.6|0
1697565600000|2023-10-17 18:00:00|33916.6|33888.6|33894.2|33866.2|33965.7|33937.7|33867.2|33839.2|0
1697569200000|2023-10-17 19:00:00|33890.7|33862.7|34005.2|33977.2|34009.7|33981.7|33878.2|33850.2|0
1697572800000|2023-10-17 20:00:00|34006.7|33978.7|33999.1|33971.1|34017.2|33989.2|33973.2|33945.2|0
1697576400000|2023-10-17 21:00:00|34001.1|33973.1|33991.3|33963.3|34003.4|33975.4|33990.3|33962.3|0
1697580000000|2023-10-17 22:00:00|33984|33956|33975.5|33947.5|33988.5|33960.5|33965|33937|0
1697583600000|2023-10-17 23:00:00|33976.5|33948.5|33948.5|33920.5|33984.5|33956.5|33948.5|33920.5|0
1697587200000|2023-10-18 00:00:00|33948|33920|33923|33895|33953|33925|33917|33889|0
1697590800000|2023-10-18 01:00:00|33921|33893|33951|33923|33956|33928|33915.5|33887.5|0
1697594400000|2023-10-18 02:00:00|33959.5|33931.5|33982|33954|33991.5|33963.5|33959.5|33931.5|0
1697598000000|2023-10-18 03:00:00|33984|33956|33988|33960|33995|33967|33965.5|33937.5|0
1697601600000|2023-10-18 04:00:00|33988.5|33960.5|33983.5|33955.5|33999.5|33971.5|33980.5|33952.5|0
1697605200000|2023-10-18 05:00:00|33983|33955|34006|33978|34011|33983|33972|33944|0
1697608800000|2023-10-18 06:00:00|34005.5|33977.5|33946|33918|34010.5|33982.5|33946|33918|0
1697612400000|2023-10-18 07:00:00|33950|33922|33968.5|33940.5|33969.5|33941.5|33921|33893|0
1697616000000|2023-10-18 08:00:00|33967|33939|33990.5|33962.5|34008|33980|33946.5|33918.5|0
1697619600000|2023-10-18 09:00:00|33991.5|33963.5|33938|33910|34007.5|33979.5|33934.5|33906.5|0
1697623200000|2023-10-18 10:00:00|33937|33909|33902|33874|33951|33923|33874|33846|0
1697626800000|2023-10-18 11:00:00|33901|33873|33937.5|33909.5|33942|33914|33894.5|33866.5|0
1697630400000|2023-10-18 12:00:00|33938.5|33910.5|33913|33885|33972.5|33944.5|33905|33877|0
1697634000000|2023-10-18 13:00:00|33913.5|33885.5|33896.3|33868.3|34008.5|33980.5|33858.8|33830.8|0
1697637600000|2023-10-18 14:00:00|33892.8|33864.8|33839|33811|33979|33951|33791|33763|0
1697641200000|2023-10-18 15:00:00|33836|33808|33817.2|33789.2|33895|33867|33799.5|33771.5|0
1697644800000|2023-10-18 16:00:00|33818.7|33790.7|33762.7|33734.7|33880.2|33852.2|33753.2|33725.2|0
1697648400000|2023-10-18 17:00:00|33760.2|33732.2|33836.7|33808.7|33921.7|33893.7|33728.2|33700.2|0
1697652000000|2023-10-18 18:00:00|33836.2|33808.2|33772.6|33744.6|33901.2|33873.2|33738.1|33710.1|0
1697655600000|2023-10-18 19:00:00|33772.1|33744.1|33671.7|33643.7|33772.1|33744.1|33609.7|33581.7|0
1697659200000|2023-10-18 20:00:00|33679.7|33651.7|33690.4|33662.4|33714.5|33686.5|33679.7|33651.7|0
1697662800000|2023-10-18 21:00:00|33689.8|33661.8|33696.2|33668.2|33710.5|33682.5|33689.7|33661.7|0
1697666400000|2023-10-18 22:00:00|33703|33675|33678|33650|33715|33687|33673|33645|0
1697670000000|2023-10-18 23:00:00|33677.5|33649.5|33684.5|33656.5|33693|33665|33667|33639|0
1697673600000|2023-10-19 00:00:00|33685|33657|33687.5|33659.5|33699|33671|33651.5|33623.5|0
1697677200000|2023-10-19 01:00:00|33689|33661|33653|33625|33709.5|33681.5|33646.5|33618.5|0
1697680800000|2023-10-19 02:00:00|33652.5|33624.5|33624.5|33596.5|33661.5|33633.5|33619.5|33591.5|0
1697684400000|2023-10-19 03:00:00|33625|33597|33624.5|33596.5|33629.5|33601.5|33591.5|33563.5|0
1697688000000|2023-10-19 04:00:00|33625.5|33597.5|33646|33618|33648.5|33620.5|33624.5|33596.5|0
1697691600000|2023-10-19 05:00:00|33647|33619|33628.5|33600.5|33654|33626|33617|33589|0
1697695200000|2023-10-19 06:00:00|33627.5|33599.5|33648|33620|33668.5|33640.5|33618|33590|0
1697698800000|2023-10-19 07:00:00|33645|33617|33581|33553|33684|33656|33559|33531|0
1697702400000|2023-10-19 08:00:00|33580.5|33552.5|33578|33550|33610.5|33582.5|33566|33538|0
1697706000000|2023-10-19 09:00:00|33577.5|33549.5|33660|33632|33661|33633|33568.5|33540.5|0
1697709600000|2023-10-19 10:00:00|33660.5|33632.5|33708|33680|33710.5|33682.5|33650|33622|0
1697713200000|2023-10-19 11:00:00|33706|33678|33640|33612|33711|33683|33628|33600|0
1697716800000|2023-10-19 12:00:00|33639|33611|33708.5|33680.5|33722|33694|33633.5|33605.5|0
1697720400000|2023-10-19 13:00:00|33710.5|33682.5|33701.7|33673.7|33725.5|33697.5|33657.2|33629.2|0
1697724000000|2023-10-19 14:00:00|33700.7|33672.7|33544.3|33516.3|33704.7|33676.7|33522.8|33494.8|0
1697727600000|2023-10-19 15:00:00|33543.3|33515.3|33660|33632|33702|33674|33536.8|33508.8|0
1697731200000|2023-10-19 16:00:00|33661.5|33633.5|33783.2|33755.2|33859.5|33831.5|33517.5|33489.5|0
1697734800000|2023-10-19 17:00:00|33783.7|33755.7|33655.4|33627.4|33867.4|33839.4|33621.4|33593.4|0
1697738400000|2023-10-19 18:00:00|33652.4|33624.4|33483|33455|33687.9|33659.9|33459|33431|0
1697742000000|2023-10-19 19:00:00|33481.5|33453.5|33418.5|33390.5|33508.5|33480.5|33375.5|33347.5|0
1697745600000|2023-10-19 20:00:00|33408.9|33380.9|33407.3|33379.3|33416.9|33388.9|33366.4|33338.4|0
1697749200000|2023-10-19 21:00:00|33405.6|33377.6|33383.3|33355.3|33408|33380|33373.1|33345.1|0
1697752800000|2023-10-19 22:00:00|33400.3|33372.3|33394.3|33366.3|33419.8|33391.8|33386.3|33358.3|0
1697756400000|2023-10-19 23:00:00|33392.3|33364.3|33399.3|33371.3|33400.8|33372.8|33373.3|33345.3|0
1697760000000|2023-10-20 00:00:00|33398.8|33370.8|33391.3|33363.3|33401.8|33373.8|33367.8|33339.8|0
1697763600000|2023-10-20 01:00:00|33390.8|33362.8|33385.3|33357.3|33396.8|33368.8|33346.3|33318.3|0
1697767200000|2023-10-20 02:00:00|33384.3|33356.3|33422.8|33394.8|33422.8|33394.8|33380.3|33352.3|0
1697770800000|2023-10-20 03:00:00|33421.3|33393.3|33408.8|33380.8|33422.3|33394.3|33401.3|33373.3|0
1697774400000|2023-10-20 04:00:00|33409.8|33381.8|33413.8|33385.8|33425.3|33397.3|33402.3|33374.3|0
1697778000000|2023-10-20 05:00:00|33412.8|33384.8|33387.3|33359.3|33416.3|33388.3|33383.8|33355.8|0
1697781600000|2023-10-20 06:00:00|33383.8|33355.8|33368.8|33340.8|33391.8|33363.8|33327.8|33299.8|0
1697785200000|2023-10-20 07:00:00|33367.3|33339.3|33389.3|33361.3|33407.3|33379.3|33310.8|33282.8|0
1697788800000|2023-10-20 08:00:00|33388.8|33360.8|33401.3|33373.3|33436.3|33408.3|33356.3|33328.3|0
1697792400000|2023-10-20 09:00:00|33400.8|33372.8|33355.3|33327.3|33409.3|33381.3|33327.8|33299.8|0
1697796000000|2023-10-20 10:00:00|33356.3|33328.3|33339.3|33311.3|33365.3|33337.3|33317.8|33289.8|0
1697799600000|2023-10-20 11:00:00|33338.3|33310.3|33370.3|33342.3|33385.3|33357.3|33324.3|33296.3|0
1697803200000|2023-10-20 12:00:00|33372.3|33344.3|33324.8|33296.8|33376.8|33348.8|33281.3|33253.3|0
1697806800000|2023-10-20 13:00:00|33328.8|33300.8|33347.3|33319.3|33434.3|33406.3|33324.3|33296.3|0
1697810400000|2023-10-20 14:00:00|33343.8|33315.8|33261.8|33233.8|33354.8|33326.8|33223.8|33195.8|0
1697814000000|2023-10-20 15:00:00|33259.8|33231.8|33309.3|33281.3|33330.3|33302.3|33216.3|33188.3|0
1697817600000|2023-10-20 16:00:00|33310.3|33282.3|33340.4|33312.4|33353.4|33325.4|33232.3|33204.3|0
1697821200000|2023-10-20 17:00:00|33340.1|33312.1|33319.1|33291.1|33366.6|33338.6|33257.1|33229.1|0
1697824800000|2023-10-20 18:00:00|33319.6|33291.6|33224.9|33196.9|33323.6|33295.6|33201.9|33173.9|0
1697828400000|2023-10-20 19:00:00|33224.4|33196.4|33136.3|33108.3|33249.9|33221.9|33131.3|33103.3|0
1697832000000|2023-10-20 20:00:00|33138.8|33110.8|33102.9|33074.9|33153.3|33125.3|33102.3|33074.3|0
1697868000000|2023-10-21 06:00:00|33091.1|33063.1|33099.1|33071.1|33105.1|33077.1|33091.1|33063.1|0
1697871600000|2023-10-21 07:00:00|33098.5|33070.5|33099|33071|33099|33071|33093.2|33065.2|0
1697875200000|2023-10-21 08:00:00|33108.9|33080.9|33108.7|33080.7|33108.9|33080.9|33108.7|33080.7|0
1697878800000|2023-10-21 09:00:00|33108.5|33080.5|33114.2|33086.2|33114.2|33086.2|33108.5|33080.5|0
1697882400000|2023-10-21 10:00:00|33123.2|33095.2|33129.3|33101.3|33129.3|33101.3|33123.2|33095.2|0
1697889600000|2023-10-21 12:00:00|33129|33101|33129|33101|33129|33101|33129|33101|0
1697893200000|2023-10-21 13:00:00|33126|33098|33116.2|33088.2|33126|33098|33116.2|33088.2|0
1697904000000|2023-10-21 16:00:00|33107.1|33079.1|33141.8|33113.8|33144.1|33116.1|33107.1|33079.1|0
1697907600000|2023-10-21 17:00:00|33139.9|33111.9|33139.9|33111.9|33139.9|33111.9|33139.9|33111.9|0
1697914800000|2023-10-21 19:00:00|33151.2|33123.2|33167.2|33139.2|33167.2|33139.2|33151.2|33123.2|0
1697922000000|2023-10-21 21:00:00|33167.9|33139.9|33167.9|33139.9|33167.9|33139.9|33167.9|33139.9|0
1697925600000|2023-10-21 22:00:00|33167.6|33139.6|33166.5|33138.5|33167.6|33139.6|33166.5|33138.5|0
1697929200000|2023-10-21 23:00:00|33165.3|33137.3|33150.8|33122.8|33165.3|33137.3|33150.8|33122.8|0
1697932800000|2023-10-22 00:00:00|33148.8|33120.8|33148.8|33120.8|33148.8|33120.8|33148.8|33120.8|0
1697936400000|2023-10-22 01:00:00|33153.7|33125.7|33153.7|33125.7|33153.7|33125.7|33153.7|33125.7|0
1697954400000|2023-10-22 06:00:00|33157.1|33129.1|33186.4|33158.4|33187.6|33159.6|33157.1|33129.1|0
1697958000000|2023-10-22 07:00:00|33203.4|33175.4|33196.3|33168.3|33218.9|33190.9|33196.3|33168.3|0
1697961600000|2023-10-22 08:00:00|33196.1|33168.1|33178.7|33150.7|33196.1|33168.1|33178.7|33150.7|0
1697965200000|2023-10-22 09:00:00|33178.5|33150.5|33182.8|33154.8|33194.3|33166.3|33178.5|33150.5|0
1697968800000|2023-10-22 10:00:00|33183.9|33155.9|33183.4|33155.4|33209.9|33181.9|33183.4|33155.4|0
1697972400000|2023-10-22 11:00:00|33200.4|33172.4|33199.9|33171.9|33200.4|33172.4|33183|33155|0
1697976000000|2023-10-22 12:00:00|33183|33155|33183|33155|33183|33155|33183|33155|0
1697979600000|2023-10-22 13:00:00|33182.7|33154.7|33173.3|33145.3|33182.7|33154.7|33173.3|33145.3|0
1697986800000|2023-10-22 15:00:00|33173.1|33145.1|33173.1|33145.1|33173.1|33145.1|33173.1|33145.1|0
1697990400000|2023-10-22 16:00:00|33173.3|33145.3|33176.3|33148.3|33176.3|33148.3|33173.3|33145.3|0
1697994000000|2023-10-22 17:00:00|33175.2|33147.2|33173.5|33145.5|33175.2|33147.2|33172.3|33144.3|0
1697997600000|2023-10-22 18:00:00|33170.2|33142.2|33180.7|33152.7|33181.8|33153.8|33170.2|33142.2|0
1698001200000|2023-10-22 19:00:00|33180.5|33152.5|33176.3|33148.3|33180.5|33152.5|33175.3|33147.3|0
1698004800000|2023-10-22 20:00:00|33175.7|33147.7|33175.2|33147.2|33175.7|33147.7|33175.2|33147.2|0
1698008400000|2023-10-22 21:00:00|33175.4|33147.4|33184.7|33156.7|33185.4|33157.4|33173|33145|0
1698012000000|2023-10-22 22:00:00|33105.1|33077.1|33202.6|33174.6|33214.6|33186.6|33105.1|33077.1|0
1698015600000|2023-10-22 23:00:00|33201.1|33173.1|33220.1|33192.1|33221.6|33193.6|33194.6|33166.6|0
1698019200000|2023-10-23 00:00:00|33218.1|33190.1|33200.6|33172.6|33224.1|33196.1|33185.6|33157.6|0
1698022800000|2023-10-23 01:00:00|33201.1|33173.1|33204.6|33176.6|33215.1|33187.1|33188.6|33160.6|0
1698026400000|2023-10-23 02:00:00|33203.6|33175.6|33170.1|33142.1|33207.6|33179.6|33168.6|33140.6|0
1698030000000|2023-10-23 03:00:00|33170.6|33142.6|33178.6|33150.6|33198.1|33170.1|33170.6|33142.6|0
1698033600000|2023-10-23 04:00:00|33178.1|33150.1|33186.6|33158.6|33189.6|33161.6|33172.6|33144.6|0
1698037200000|2023-10-23 05:00:00|33186.1|33158.1|33192.1|33164.1|33206.1|33178.1|33182.1|33154.1|0
1698040800000|2023-10-23 06:00:00|33191.6|33163.6|33188.6|33160.6|33205.6|33177.6|33179.6|33151.6|0
1698044400000|2023-10-23 07:00:00|33187.6|33159.6|33052.1|33024.1|33187.6|33159.6|33049.1|33021.1|0
1698048000000|2023-10-23 08:00:00|33053.1|33025.1|33078.1|33050.1|33106.1|33078.1|33038.1|33010.1|0
1698051600000|2023-10-23 09:00:00|33077.6|33049.6|32922.1|32894.1|33079.1|33051.1|32917.1|32889.1|0
1698055200000|2023-10-23 10:00:00|32921.6|32893.6|32968.6|32940.6|32976.1|32948.1|32917.6|32889.6|0
1698058800000|2023-10-23 11:00:00|32973.1|32945.1|32988.1|32960.1|33017.6|32989.6|32958.1|32930.1|0
1698062400000|2023-10-23 12:00:00|32987.1|32959.1|32985.1|32957.1|33039.6|33011.6|32952.1|32924.1|0
1698066000000|2023-10-23 13:00:00|32988.1|32960.1|33093.7|33065.7|33094.2|33066.2|32903.1|32875.1|0
1698069600000|2023-10-23 14:00:00|33091.2|33063.2|33120.4|33092.4|33147.7|33119.7|33041.9|33013.9|0
1698073200000|2023-10-23 15:00:00|33122.4|33094.4|33164.4|33136.4|33192.4|33164.4|33107.9|33079.9|0
1698076800000|2023-10-23 16:00:00|33164.9|33136.9|33245.4|33217.4|33245.4|33217.4|33078.4|33050.4|0
1698080400000|2023-10-23 17:00:00|33248.7|33220.7|33124.7|33096.7|33248.7|33220.7|33105.2|33077.2|0
1698084000000|2023-10-23 18:00:00|33120.7|33092.7|33121.6|33093.6|33160.1|33132.1|33063.6|33035.6|0
1698087600000|2023-10-23 19:00:00|33122.1|33094.1|32948.9|32920.9|33137.6|33109.6|32930.4|32902.4|0
1698091200000|2023-10-23 20:00:00|32947.4|32919.4|33010.5|32982.5|33019.9|32991.9|32945.9|32917.9|0
1698094800000|2023-10-23 21:00:00|33010|32982|33017.4|32989.4|33020.5|32992.5|33008.1|32980.1|0
1698098400000|2023-10-23 22:00:00|33019.2|32991.2|33015.2|32987.2|33028.2|33000.2|33000.7|32972.7|0
1698102000000|2023-10-23 23:00:00|33014.7|32986.7|33030.7|33002.7|33032.7|33004.7|33014.7|32986.7|0
1698105600000|2023-10-24 00:00:00|33030.2|33002.2|32999.2|32971.2|33035.7|33007.7|32980.2|32952.2|0
1698109200000|2023-10-24 01:00:00|33000.2|32972.2|32967.7|32939.7|33018.2|32990.2|32947.2|32919.2|0
1698112800000|2023-10-24 02:00:00|32966.7|32938.7|33018.2|32990.2|33032.2|33004.2|32961.2|32933.2|0
1698116400000|2023-10-24 03:00:00|33018.7|32990.7|33009.7|32981.7|33024.2|32996.2|32999.2|32971.2|0
1698120000000|2023-10-24 04:00:00|33009.2|32981.2|33029.7|33001.7|33030.7|33002.7|33002.7|32974.7|0
1698123600000|2023-10-24 05:00:00|33030.2|33002.2|33031.7|33003.7|33037.7|33009.7|33016.7|32988.7|0
1698127200000|2023-10-24 06:00:00|33032.2|33004.2|33053.2|33025.2|33063.7|33035.7|33029.2|33001.2|0
1698130800000|2023-10-24 07:00:00|33054.7|33026.7|33011.7|32983.7|33064.7|33036.7|32989.2|32961.2|0
1698134400000|2023-10-24 08:00:00|33012.2|32984.2|33043.2|33015.2|33048.7|33020.7|32965.2|32937.2|0
1698138000000|2023-10-24 09:00:00|33040.7|33012.7|33060.2|33032.2|33065.7|33037.7|33025.7|32997.7|0
1698141600000|2023-10-24 10:00:00|33059.7|33031.7|33100.2|33072.2|33105.2|33077.2|33038.7|33010.7|0
1698145200000|2023-10-24 11:00:00|33098.2|33070.2|33110.2|33082.2|33122.7|33094.7|33092.7|33064.7|0
1698148800000|2023-10-24 12:00:00|33111.2|33083.2|33128.2|33100.2|33129.2|33101.2|33071.7|33043.7|0
1698152400000|2023-10-24 13:00:00|33129.2|33101.2|33219.1|33191.1|33236.7|33208.7|33088.1|33060.1|0
1698156000000|2023-10-24 14:00:00|33215.6|33187.6|33252.2|33224.2|33287.2|33259.2|33114.6|33086.6|0
1698159600000|2023-10-24 15:00:00|33251.2|33223.2|33166.5|33138.5|33252.7|33224.7|33131|33103|0
1698163200000|2023-10-24 16:00:00|33169|33141|33036|33008|33186|33158|32998.5|32970.5|0
1698166800000|2023-10-24 17:00:00|33035.5|33007.5|33081.5|33053.5|33112|33084|33009.5|32981.5|0
1698170400000|2023-10-24 18:00:00|33081|33053|33192.4|33164.4|33210.4|33182.4|33069.5|33041.5|0
1698174000000|2023-10-24 19:00:00|33194.4|33166.4|33157.2|33129.2|33224.9|33196.9|33151.7|33123.7|0
1698177600000|2023-10-24 20:00:00|33158.2|33130.2|33239.3|33211.3|33308.7|33280.7|33148.7|33120.7|0
1698181200000|2023-10-24 21:00:00|33238.9|33210.9|33239.1|33211.1|33253.8|33225.8|33217.2|33189.2|0
1698184800000|2023-10-24 22:00:00|33206|33178|33231|33203|33240.5|33212.5|33170.5|33142.5|0
1698188400000|2023-10-24 23:00:00|33230.5|33202.5|33239|33211|33244.5|33216.5|33223.5|33195.5|0
1698192000000|2023-10-25 00:00:00|33237|33209|33222.2|33194.2|33240|33212|33203.5|33175.5|0
1698195600000|2023-10-25 01:00:00|33221.2|33193.2|33242.2|33214.2|33242.7|33214.7|33216.7|33188.7|0
1698199200000|2023-10-25 02:00:00|33241.2|33213.2|33236.2|33208.2|33246.2|33218.2|33227.7|33199.7|0
1698202800000|2023-10-25 03:00:00|33236.7|33208.7|33204.7|33176.7|33242.7|33214.7|33202.7|33174.7|0
1698206400000|2023-10-25 04:00:00|33204.2|33176.2|33209.7|33181.7|33211.7|33183.7|33198.7|33170.7|0
1698210000000|2023-10-25 05:00:00|33210.2|33182.2|33183.2|33155.2|33215.7|33187.7|33167.2|33139.2|0
1698213600000|2023-10-25 06:00:00|33182.7|33154.7|33167.7|33139.7|33219.7|33191.7|33167.7|33139.7|0
1698217200000|2023-10-25 07:00:00|33169.7|33141.7|33168.2|33140.2|33180.7|33152.7|33127.2|33099.2|0
1698220800000|2023-10-25 08:00:00|33167.2|33139.2|33205.2|33177.2|33217.7|33189.7|33132.2|33104.2|0
1698224400000|2023-10-25 09:00:00|33204.7|33176.7|33175.7|33147.7|33226.2|33198.2|33149.2|33121.2|0
1698228000000|2023-10-25 10:00:00|33177.2|33149.2|33218.1|33190.1|33220.2|33192.2|33144.2|33116.2|0
1698231600000|2023-10-25 11:00:00|33216.1|33188.1|33234.1|33206.1|33242.1|33214.1|33190.6|33162.6|0
1698235200000|2023-10-25 12:00:00|33235.1|33207.1|33210.1|33182.1|33269.6|33241.6|33207.6|33179.6|0
1698238800000|2023-10-25 13:00:00|33207.6|33179.6|33098|33070|33260.1|33232.1|33059|33031|0
1698242400000|2023-10-25 14:00:00|33093.5|33065.5|33127.8|33099.8|33158.8|33130.8|33001.8|32973.8|0
1698246000000|2023-10-25 15:00:00|33126.8|33098.8|33209.3|33181.3|33289.8|33261.8|33122.8|33094.8|0
1698249600000|2023-10-25 16:00:00|33202.3|33174.3|33104.8|33076.8|33206.3|33178.3|33086.3|33058.3|0
1698253200000|2023-10-25 17:00:00|33103.6|33075.6|33059.1|33031.1|33122.1|33094.1|33007.6|32979.6|0
1698256800000|2023-10-25 18:00:00|33058.6|33030.6|33066|33038|33098.5|33070.5|33027.5|32999.5|0
1698260400000|2023-10-25 19:00:00|33064|33036|33056.9|33028.9|33118|33090|33031.5|33003.5|0
1698264000000|2023-10-25 20:00:00|33069.9|33041.9|33083.8|33055.8|33135.4|33107.4|33056.9|33028.9|0
1698267600000|2023-10-25 21:00:00|33082.7|33054.7|33061.8|33033.8|33089|33061|33061.1|33033.1|0
1698271200000|2023-10-25 22:00:00|33062.4|33034.4|33044.2|33016.2|33080.4|33052.4|33010.2|32982.2|0
1698274800000|2023-10-25 23:00:00|33043.2|33015.2|33024.7|32996.7|33047.2|33019.2|32993.2|32965.2|0
1698278400000|2023-10-26 00:00:00|33023.7|32995.7|32997.2|32969.2|33055.2|33027.2|32991.7|32963.7|0
1698282000000|2023-10-26 01:00:00|32997.7|32969.7|33003.2|32975.2|33027.2|32999.2|32989.2|32961.2|0
1698285600000|2023-10-26 02:00:00|33002.7|32974.7|32978.2|32950.2|33010.2|32982.2|32961.7|32933.7|0
1698289200000|2023-10-26 03:00:00|32978.7|32950.7|32997.2|32969.2|33009.7|32981.7|32976.7|32948.7|0
1698292800000|2023-10-26 04:00:00|32999.7|32971.7|32985.2|32957.2|33002.7|32974.7|32974.7|32946.7|0
1698296400000|2023-10-26 05:00:00|32984.7|32956.7|32979.2|32951.2|33009.7|32981.7|32975.7|32947.7|0
1698300000000|2023-10-26 06:00:00|32980.2|32952.2|32978.2|32950.2|33007.2|32979.2|32958.2|32930.2|0
1698303600000|2023-10-26 07:00:00|32977.2|32949.2|32975.2|32947.2|33000.7|32972.7|32921.7|32893.7|0
1698307200000|2023-10-26 08:00:00|32974.7|32946.7|32950.2|32922.2|33000.2|32972.2|32937.2|32909.2|0
1698310800000|2023-10-26 09:00:00|32949.2|32921.2|32971.2|32943.2|33004.7|32976.7|32933.7|32905.7|0
1698314400000|2023-10-26 10:00:00|32971.7|32943.7|32926.7|32898.7|32997.7|32969.7|32922.2|32894.2|0
1698318000000|2023-10-26 11:00:00|32927.7|32899.7|32937.2|32909.2|32941.7|32913.7|32877.2|32849.2|0
1698321600000|2023-10-26 12:00:00|32932.7|32904.7|33081.2|33053.2|33090.7|33062.7|32905.7|32877.7|0
1698325200000|2023-10-26 13:00:00|33082.2|33054.2|33043.6|33015.6|33120.2|33092.2|33016.7|32988.7|0
1698328800000|2023-10-26 14:00:00|33033.6|33005.6|33074.8|33046.8|33092.8|33064.8|32944.8|32916.8|0
1698332400000|2023-10-26 15:00:00|33073.3|33045.3|32929.8|32901.8|33093.8|33065.8|32893.8|32865.8|0
1698336000000|2023-10-26 16:00:00|32926.3|32898.3|32810.8|32782.8|32928.8|32900.8|32807.8|32779.8|0
1698339600000|2023-10-26 17:00:00|32806.3|32778.3|32873.8|32845.8|32881.3|32853.3|32753.3|32725.3|0
1698343200000|2023-10-26 18:00:00|32873.3|32845.3|33014.1|32986.1|33014.1|32986.1|32854.8|32826.8|0
1698346800000|2023-10-26 19:00:00|33013.1|32985.1|32801.2|32773.2|33039.6|33011.6|32778.7|32750.7|0
1698350400000|2023-10-26 20:00:00|32798.2|32770.2|32838.1|32810.1|32849.7|32821.7|32756.2|32728.2|0
1698354000000|2023-10-26 21:00:00|32836.9|32808.9|32860.8|32832.8|32886.9|32858.9|32827.1|32799.1|0
1698357600000|2023-10-26 22:00:00|32848.8|32820.8|32878.8|32850.8|32881.3|32853.3|32847.8|32819.8|0
1698361200000|2023-10-26 23:00:00|32879.3|32851.3|32906.3|32878.3|32911.3|32883.3|32878.8|32850.8|0
1698364800000|2023-10-27 00:00:00|32903.8|32875.8|32868.3|32840.3|32903.8|32875.8|32855.3|32827.3|0
1698368400000|2023-10-27 01:00:00|32865.8|32837.8|32900.8|32872.8|32908.3|32880.3|32862.8|32834.8|0
1698372000000|2023-10-27 02:00:00|32901.3|32873.3|32899.3|32871.3|32924.8|32896.8|32896.3|32868.3|0
1698375600000|2023-10-27 03:00:00|32899.8|32871.8|32894.8|32866.8|32904.3|32876.3|32876.3|32848.3|0
1698379200000|2023-10-27 04:00:00|32895.3|32867.3|32915.8|32887.8|32919.3|32891.3|32888.8|32860.8|0
1698382800000|2023-10-27 05:00:00|32916.8|32888.8|32909.3|32881.3|32918.3|32890.3|32898.8|32870.8|0
1698386400000|2023-10-27 06:00:00|32908.3|32880.3|32873.3|32845.3|32909.8|32881.8|32873.3|32845.3|0
1698390000000|2023-10-27 07:00:00|32872.8|32844.8|32856.3|32828.3|32876.3|32848.3|32825.3|32797.3|0
1698393600000|2023-10-27 08:00:00|32855.8|32827.8|32913.8|32885.8|32917.8|32889.8|32848.8|32820.8|0
1698397200000|2023-10-27 09:00:00|32914.8|32886.8|32861.8|32833.8|32926.8|32898.8|32853.3|32825.3|0
1698400800000|2023-10-27 10:00:00|32862.8|32834.8|32806.8|32778.8|32881.3|32853.3|32806.8|32778.8|0
1698404400000|2023-10-27 11:00:00|32811.8|32783.8|32714.8|32686.8|32821.3|32793.3|32703.3|32675.3|0
1698408000000|2023-10-27 12:00:00|32717.3|32689.3|32799.8|32771.8|32836.3|32808.3|32711.3|32683.3|0
1698411600000|2023-10-27 13:00:00|32801.8|32773.8|32731.3|32703.3|32841.3|32813.3|32685.3|32657.3|0
1698415200000|2023-10-27 14:00:00|32724.8|32696.8|32717|32689|32786.8|32758.8|32612|32584|0
1698418800000|2023-10-27 15:00:00|32722|32694|32668.6|32640.6|32767|32739|32628|32600|0
1698422400000|2023-10-27 16:00:00|32669.6|32641.6|32572.8|32544.8|32671.1|32643.1|32566.8|32538.8|0
1698426000000|2023-10-27 17:00:00|32575.2|32547.2|32467.7|32439.7|32597.2|32569.2|32454.2|32426.2|0
1698429600000|2023-10-27 18:00:00|32463.7|32435.7|32364.6|32336.6|32494.2|32466.2|32342.6|32314.6|0
1698433200000|2023-10-27 19:00:00|32362.1|32334.1|32434.8|32406.8|32442.3|32414.3|32337.3|32309.3|0
1698436800000|2023-10-27 20:00:00|32435.3|32407.3|32403.7|32375.7|32444.3|32416.3|32399.2|32371.2|0
1698472800000|2023-10-28 06:00:00|32404.7|32376.7|32406.7|32378.7|32406.7|32378.7|32404.7|32376.7|0
1698476400000|2023-10-28 07:00:00|32395.4|32367.4|32364.9|32340.9|32395.4|32367.4|32363.8|32335.8|0
1698480000000|2023-10-28 08:00:00|32366.5|32342.5|32364.4|32340.4|32366.5|32342.5|32364.4|32340.4|0
1698483600000|2023-10-28 09:00:00|32364.6|32340.6|32364.6|32340.6|32364.6|32340.6|32364.6|32340.6|0
1698487200000|2023-10-28 10:00:00|32362.6|32342.6|32362.7|32342.7|32362.7|32342.7|32362.6|32342.6|0
1698498000000|2023-10-28 13:00:00|32362.6|32342.6|32362.7|32342.7|32362.7|32342.7|32362.6|32342.6|0
1698501600000|2023-10-28 14:00:00|32361.9|32341.9|32362.8|32342.8|32362.8|32342.8|32361.9|32341.9|0
1698505200000|2023-10-28 15:00:00|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|32362.9|32342.9|0
1698508800000|2023-10-28 16:00:00|32364.1|32344.1|32364.1|32344.1|32364.1|32344.1|32364.1|32344.1|0
1698512400000|2023-10-28 17:00:00|32364|32344|32363.2|32343.2|32364|32344|32363.2|32343.2|0
1698516000000|2023-10-28 18:00:00|32363|32343|32362.8|32342.8|32363|32343|32362.8|32342.8|0
1698526800000|2023-10-28 21:00:00|32370.9|32350.9|32370.9|32350.9|32370.9|32350.9|32370.9|32350.9|0
1698530400000|2023-10-28 22:00:00|32370.4|32350.4|32370.4|32350.4|32370.4|32350.4|32370.4|32350.4|0
1698534000000|2023-10-28 23:00:00|32368.9|32348.9|32369.3|32349.3|32369.3|32349.3|32368.9|32348.9|0
1698562800000|2023-10-29 07:00:00|32371|32351|32373.6|32353.6|32373.6|32353.6|32371|32351|0
1698566400000|2023-10-29 08:00:00|32375.2|32355.2|32375.2|32355.2|32375.2|32355.2|32375.2|32355.2|0
1698570000000|2023-10-29 09:00:00|32377.2|32357.2|32378.7|32358.7|32378.7|32358.7|32376.8|32356.8|0
1698573600000|2023-10-29 10:00:00|32379.5|32359.5|32407.4|32387.4|32407.4|32387.4|32379.5|32359.5|0
1698577200000|2023-10-29 11:00:00|32406|32386|32416.5|32396.5|32416.5|32396.5|32406|32386|0
1698580800000|2023-10-29 12:00:00|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|0
1698584400000|2023-10-29 13:00:00|32417.5|32397.5|32411.8|32391.8|32417.5|32397.5|32411.8|32391.8|0
1698595200000|2023-10-29 16:00:00|32411.6|32391.6|32411.6|32391.6|32411.6|32391.6|32411.6|32391.6|0
1698598800000|2023-10-29 17:00:00|32407.6|32387.6|32411.6|32391.6|32411.6|32391.6|32406.8|32386.8|0
1698602400000|2023-10-29 18:00:00|32415.7|32395.7|32419|32399|32420.4|32400.4|32415.7|32395.7|0
1698606000000|2023-10-29 19:00:00|32415|32395|32414.9|32394.9|32415.5|32395.5|32414.8|32394.8|0
1698609600000|2023-10-29 20:00:00|32410.9|32390.9|32416.7|32396.7|32416.7|32396.7|32410.9|32390.9|0
1698613200000|2023-10-29 21:00:00|32426.4|32406.4|32435.7|32415.7|32436.1|32416.1|32426.4|32406.4|0
1698616800000|2023-10-29 22:00:00|32397.9|32377.9|32487.4|32467.4|32502.9|32482.9|32397.9|32377.9|0
1698620400000|2023-10-29 23:00:00|32486.9|32466.9|32482.4|32462.4|32490.4|32470.4|32463.9|32443.9|0
1698624000000|2023-10-30 00:00:00|32481.4|32461.4|32525.9|32505.9|32525.9|32505.9|32479.4|32459.4|0
1698627600000|2023-10-30 01:00:00|32524.9|32504.9|32520.9|32500.9|32526.9|32506.9|32494.4|32474.4|0
1698631200000|2023-10-30 02:00:00|32520.4|32500.4|32500.9|32480.9|32520.9|32500.9|32492.4|32472.4|0
1698634800000|2023-10-30 03:00:00|32500.4|32480.4|32507.4|32487.4|32514.4|32494.4|32493.4|32473.4|0
1698638400000|2023-10-30 04:00:00|32506.9|32486.9|32495.9|32475.9|32506.9|32486.9|32484.4|32464.4|0
1698642000000|2023-10-30 05:00:00|32497.9|32477.9|32513.4|32493.4|32514.4|32494.4|32492.9|32472.9|0
1698645600000|2023-10-30 06:00:00|32513.9|32493.9|32546.4|32526.4|32549.4|32529.4|32513.4|32493.4|0
1698649200000|2023-10-30 07:00:00|32544.9|32524.9|32562.9|32542.9|32580.4|32560.4|32531.9|32511.9|0
1698652800000|2023-10-30 08:00:00|32570.4|32550.4|32570.9|32550.9|32592.9|32572.9|32538.9|32518.9|0
1698656400000|2023-10-30 09:00:00|32569.4|32549.4|32597.9|32577.9|32619.9|32599.9|32568.9|32548.9|0
1698660000000|2023-10-30 10:00:00|32599.9|32579.9|32599|32579|32619.5|32599.5|32581.4|32561.4|0
1698663600000|2023-10-30 11:00:00|32599.5|32579.5|32638|32618|32657.5|32637.5|32599.5|32579.5|0
1698667200000|2023-10-30 12:00:00|32638.5|32618.5|32626.5|32606.5|32642.5|32622.5|32603.5|32583.5|0
1698670800000|2023-10-30 13:00:00|32626|32606|32719.3|32699.3|32760.3|32740.3|32614.5|32594.5|0
1698674400000|2023-10-30 14:00:00|32717.8|32697.8|32705.9|32685.9|32741.5|32721.5|32652|32632|0
1698678000000|2023-10-30 15:00:00|32705.4|32685.4|32785|32765|32795.5|32775.5|32689|32669|0
1698681600000|2023-10-30 16:00:00|32783.5|32763.5|32773.8|32753.8|32816|32796|32727|32707|0
1698685200000|2023-10-30 17:00:00|32774.8|32754.8|32941.3|32921.3|32946.3|32926.3|32754.8|32734.8|0
1698688800000|2023-10-30 18:00:00|32942.1|32922.1|32966.1|32946.1|32999.6|32979.6|32909.6|32889.6|0
1698692400000|2023-10-30 19:00:00|32968.1|32948.1|32942.5|32922.5|33014|32994|32932|32912|0
1698696000000|2023-10-30 20:00:00|32944.5|32924.5|32954.3|32934.3|32955|32935|32928.5|32908.5|0
1698699600000|2023-10-30 21:00:00|32951.1|32931.1|32943.7|32923.7|32952.9|32932.9|32937.2|32917.2|0
1698703200000|2023-10-30 22:00:00|32948.9|32928.9|32948.9|32928.9|32952.9|32932.9|32931.4|32911.4|0
1698706800000|2023-10-30 23:00:00|32947.9|32927.9|32945.9|32925.9|32959.4|32939.4|32939.4|32919.4|0
1698710400000|2023-10-31 00:00:00|32944.9|32924.9|32935.9|32915.9|32947.9|32927.9|32908.9|32888.9|0
1698714000000|2023-10-31 01:00:00|32936.4|32916.4|32914.9|32894.9|32945.4|32925.4|32892.9|32872.9|0
1698717600000|2023-10-31 02:00:00|32915.4|32895.4|32908.4|32888.4|32931.4|32911.4|32906.9|32886.9|0
1698721200000|2023-10-31 03:00:00|32907.9|32887.9|32901.9|32881.9|32921.9|32901.9|32878.4|32858.4|0
1698724800000|2023-10-31 04:00:00|32899.9|32879.9|32899.4|32879.4|32924.4|32904.4|32887.9|32867.9|0
1698728400000|2023-10-31 05:00:00|32897.4|32877.4|32882.9|32862.9|32901.9|32881.9|32874.9|32854.9|0
1698732000000|2023-10-31 06:00:00|32884.4|32864.4|32928.9|32908.9|32936.4|32916.4|32867.9|32847.9|0
1698735600000|2023-10-31 07:00:00|32929.4|32909.4|32935.9|32915.9|32967.4|32947.4|32929.4|32909.4|0
1698739200000|2023-10-31 08:00:00|32943.9|32923.9|33056.9|33036.9|33059.4|33039.4|32932.4|32912.4|0
1698742800000|2023-10-31 09:00:00|33055.4|33035.4|33069.4|33049.4|33077.9|33057.9|33003.9|32983.9|0
1698746400000|2023-10-31 10:00:00|33068.9|33048.9|33061.9|33041.9|33150.4|33130.4|33047.4|33027.4|0
1698750000000|2023-10-31 11:00:00|33057.4|33037.4|33002.4|32982.4|33094.4|33074.4|32989.9|32969.9|0
1698753600000|2023-10-31 12:00:00|33003.9|32983.9|32937.9|32917.9|33018.9|32998.9|32932.9|32912.9|0
1698757200000|2023-10-31 13:00:00|32940.4|32920.4|32851.3|32831.3|32967.9|32947.9|32811.4|32791.4|0
1698760800000|2023-10-31 14:00:00|32839.8|32819.8|32947.7|32927.7|32968.3|32948.3|32794.8|32774.8|0
1698764400000|2023-10-31 15:00:00|32949.2|32929.2|32959.3|32939.3|32959.7|32939.7|32879.3|32859.3|0
1698768000000|2023-10-31 16:00:00|32958.8|32938.8|32971.8|32951.8|32990.3|32970.3|32867.3|32847.3|0
1698771600000|2023-10-31 17:00:00|32970.9|32950.9|33039.4|33019.4|33043.9|33023.9|32946.4|32926.4|0
1698775200000|2023-10-31 18:00:00|33039.9|33019.9|33055.9|33035.9|33063.9|33043.9|32977.9|32957.9|0
1698778800000|2023-10-31 19:00:00|33055.4|33035.4|33056.9|33036.9|33080.9|33060.9|32996.9|32976.9|0
1698782400000|2023-10-31 20:00:00|33058.9|33038.9|33012.1|32992.1|33058.9|33038.9|33001.9|32981.9|0
1698786000000|2023-10-31 21:00:00|33011.4|32991.4|33029.4|33009.4|33030.8|33010.8|33007.7|32987.7|0
1698789600000|2023-10-31 22:00:00|33010.5|32990.5|33017|32997|33019.5|32999.5|32995.5|32975.5|0
1698793200000|2023-10-31 23:00:00|33016.5|32996.5|32999|32979|33020.5|33000.5|32995|32975|0
1698796800000|2023-11-01 00:00:00|32998|32978|32987.5|32967.5|33011|32991|32972|32952|0
1698800400000|2023-11-01 01:00:00|32987|32967|32975.5|32955.5|32992.5|32972.5|32964|32944|0
1698804000000|2023-11-01 02:00:00|32976.5|32956.5|33015.5|32995.5|33017|32997|32970|32950|0
1698807600000|2023-11-01 03:00:00|33014.5|32994.5|33008.5|32988.5|33021|33001|33008.5|32988.5|0
1698811200000|2023-11-01 04:00:00|33007.5|32987.5|33007|32987|33016.5|32996.5|32994.5|32974.5|0
1698814800000|2023-11-01 05:00:00|33006.5|32986.5|32979|32959|33010|32990|32974|32954|0
1698818400000|2023-11-01 06:00:00|32979.5|32959.5|33045|33025|33046.5|33026.5|32977|32957|0
1698822000000|2023-11-01 07:00:00|33043|33023|32994|32974|33043.5|33023.5|32992.5|32972.5|0
1698825600000|2023-11-01 08:00:00|32993|32973|32943|32923|33022|33002|32925.5|32905.5|0
1698829200000|2023-11-01 09:00:00|32942|32922|32944|32924|32981.5|32961.5|32929.5|32909.5|0
1698832800000|2023-11-01 10:00:00|32945.5|32925.5|32961|32941|32975|32955|32921|32901|0
1698836400000|2023-11-01 11:00:00|32961.5|32941.5|32947.5|32927.5|32978|32958|32930.5|32910.5|0
1698840000000|2023-11-01 12:00:00|32946.5|32926.5|33038|33018|33055|33035|32941.5|32921.5|0
1698843600000|2023-11-01 13:00:00|33037|33017|33105.4|33085.4|33131.5|33111.5|33004.5|32984.5|0
1698847200000|2023-11-01 14:00:00|33135.4|33115.4|33249.6|33229.6|33293.6|33273.6|33079.4|33059.4|0
1698850800000|2023-11-01 15:00:00|33248.6|33228.6|33186.3|33166.3|33280.6|33260.6|33168.8|33148.8|0
1698854400000|2023-11-01 16:00:00|33187.8|33167.8|33089.3|33069.3|33187.8|33167.8|33065.8|33045.8|0
1698858000000|2023-11-01 17:00:00|33090.7|33070.7|33137.2|33117.2|33157.7|33137.7|33078.2|33058.2|0
1698861600000|2023-11-01 18:00:00|33136.7|33116.7|33217.4|33197.4|33243.4|33223.4|33064.9|33044.9|0
1698865200000|2023-11-01 19:00:00|33221.4|33201.4|33287.9|33267.9|33347.4|33327.4|33220.4|33200.4|0
1698868800000|2023-11-01 20:00:00|33286.9|33266.9|33286.6|33266.6|33288.9|33268.9|33260.4|33240.4|0
1698872400000|2023-11-01 21:00:00|33286.4|33266.4|33294.3|33274.3|33300|33280|33283.5|33263.5|0
1698876000000|2023-11-01 22:00:00|33284.4|33264.4|33288.4|33268.4|33298.4|33278.4|33274.9|33254.9|0
1698879600000|2023-11-01 23:00:00|33290.4|33270.4|33320.4|33300.4|33330.4|33310.4|33287.4|33267.4|0
1698883200000|2023-11-02 00:00:00|33318.9|33298.9|33324.4|33304.4|33328.4|33308.4|33296.9|33276.9|0
1698886800000|2023-11-02 01:00:00|33325.4|33305.4|33336.4|33316.4|33346.9|33326.9|33320.4|33300.4|0
1698890400000|2023-11-02 02:00:00|33336.9|33316.9|33318.4|33298.4|33337.4|33317.4|33317.9|33297.9|0
1698894000000|2023-11-02 03:00:00|33317.9|33297.9|33316.4|33296.4|33322.4|33302.4|33310.4|33290.4|0
1698897600000|2023-11-02 04:00:00|33316.9|33296.9|33305.4|33285.4|33316.9|33296.9|33298.9|33278.9|0
1698901200000|2023-11-02 05:00:00|33304.9|33284.9|33301.9|33281.9|33312.4|33292.4|33297.9|33277.9|0
1698904800000|2023-11-02 06:00:00|33301.4|33281.4|33305.9|33285.9|33314.9|33294.9|33287.4|33267.4|0
1698908400000|2023-11-02 07:00:00|33303.9|33283.9|33320.4|33300.4|33320.4|33300.4|33298.9|33278.9|0
1698912000000|2023-11-02 08:00:00|33318.9|33298.9|33393.4|33373.4|33410.9|33390.9|33307.9|33287.9|0
1698915600000|2023-11-02 09:00:00|33394.4|33374.4|33403.4|33383.4|33421.4|33401.4|33382.4|33362.4|0
1698919200000|2023-11-02 10:00:00|33401.9|33381.9|33423.9|33403.9|33428.9|33408.9|33373.9|33353.9|0
1698922800000|2023-11-02 11:00:00|33423.4|33403.4|33413.9|33393.9|33430.9|33410.9|33404.9|33384.9|0
1698926400000|2023-11-02 12:00:00|33411.9|33391.9|33528.9|33508.9|33536.4|33516.4|33407.9|33387.9|0
1698930000000|2023-11-02 13:00:00|33528.4|33508.4|33549.4|33529.4|33596.4|33576.4|33454.9|33434.9|0
1698933600000|2023-11-02 14:00:00|33552.4|33532.4|33686.2|33666.2|33688.2|33668.2|33517.4|33497.4|0
1698937200000|2023-11-02 15:00:00|33688.2|33668.2|33655.6|33635.6|33694.6|33674.6|33614.2|33594.2|0
1698940800000|2023-11-02 16:00:00|33654.1|33634.1|33680.6|33660.6|33719.6|33699.6|33630.6|33610.6|0
1698944400000|2023-11-02 17:00:00|33682.1|33662.1|33797.6|33777.6|33808.1|33788.1|33673.1|33653.1|0
1698948000000|2023-11-02 18:00:00|33799.6|33779.6|33793.6|33773.6|33809.1|33789.1|33770.1|33750.1|0
1698951600000|2023-11-02 19:00:00|33793.1|33773.1|33851.6|33831.6|33863.1|33843.1|33785.6|33765.6|0
1698955200000|2023-11-02 20:00:00|33853.6|33833.6|33853.2|33833.2|33871.6|33851.6|33829.6|33809.6|0
1698958800000|2023-11-02 21:00:00|33852|33832|33816.7|33796.7|33862.7|33842.7|33816.7|33796.7|0
1698962400000|2023-11-02 22:00:00|33843.1|33823.1|33841.1|33821.1|33865.1|33845.1|33836.1|33816.1|0
1698966000000|2023-11-02 23:00:00|33841.6|33821.6|33838.1|33818.1|33849.1|33829.1|33830.6|33810.6|0
1698969600000|2023-11-03 00:00:00|33839.1|33819.1|33855.1|33835.1|33858.6|33838.6|33836.1|33816.1|0
1698973200000|2023-11-03 01:00:00|33854.1|33834.1|33887.1|33867.1|33891.1|33871.1|33845.6|33825.6|0
1698976800000|2023-11-03 02:00:00|33887.6|33867.6|33903.6|33883.6|33906.1|33886.1|33884.6|33864.6|0
1698980400000|2023-11-03 03:00:00|33904.6|33884.6|33894.6|33874.6|33909.6|33889.6|33893.6|33873.6|0
1698984000000|2023-11-03 04:00:00|33893.6|33873.6|33900.6|33880.6|33902.6|33882.6|33890.1|33870.1|0
1698987600000|2023-11-03 05:00:00|33901.6|33881.6|33907.1|33887.1|33911.1|33891.1|33898.1|33878.1|0
1698991200000|2023-11-03 06:00:00|33907.6|33887.6|33902.1|33882.1|33917.1|33897.1|33900.6|33880.6|0
1698994800000|2023-11-03 07:00:00|33900.6|33880.6|33872.6|33852.6|33911.1|33891.1|33869.6|33849.6|0
1698998400000|2023-11-03 08:00:00|33874.6|33854.6|33862.1|33842.1|33879.1|33859.1|33851.1|33831.1|0
1699002000000|2023-11-03 09:00:00|33863.6|33843.6|33867.1|33847.1|33875.1|33855.1|33840.1|33820.1|0
1699005600000|2023-11-03 10:00:00|33870.1|33850.1|33848.6|33828.6|33878.1|33858.1|33847.6|33827.6|0
1699009200000|2023-11-03 11:00:00|33848.1|33828.1|33872.1|33852.1|33875.6|33855.6|33843.1|33823.1|0
1699012800000|2023-11-03 12:00:00|33873.1|33853.1|34013.1|33993.1|34048.1|34028.1|33851.1|33831.1|0
1699016400000|2023-11-03 13:00:00|34012.6|33992.6|34031.6|34011.6|34079.1|34059.1|33990.1|33970.1|0
1699020000000|2023-11-03 14:00:00|34032.6|34012.6|34016.7|33996.7|34079.9|34059.9|33951.7|33931.7|0
1699023600000|2023-11-03 15:00:00|34017.2|33997.2|34091.7|34071.7|34105.7|34085.7|33989.2|33969.2|0
1699027200000|2023-11-03 16:00:00|34090.2|34070.2|34151.2|34131.2|34152.7|34132.7|34080.7|34060.7|0
1699030800000|2023-11-03 17:00:00|34150.7|34130.7|34134.2|34114.2|34174.7|34154.7|34080.2|34060.2|0
1699034400000|2023-11-03 18:00:00|34133.7|34113.7|34159.1|34139.1|34164.6|34144.6|34089.7|34069.7|0
1699038000000|2023-11-03 19:00:00|34158.6|34138.6|34074.8|34054.8|34159.6|34139.6|34061.3|34041.3|0
1699041600000|2023-11-03 20:00:00|34072|34052|34110.8|34090.8|34110.8|34090.8|34068|34048|0
1699081200000|2023-11-04 07:00:00|34111.9|34091.9|34105.9|34085.9|34111.9|34091.9|34105.9|34085.9|0
1699092000000|2023-11-04 10:00:00|34097.9|34077.9|34097.9|34077.9|34097.9|34077.9|34097.9|34077.9|0
1699099200000|2023-11-04 12:00:00|34096.5|34076.5|34094.9|34074.9|34097.3|34077.3|34094.9|34074.9|0
1699106400000|2023-11-04 14:00:00|34094.1|34074.1|34094.9|34074.9|34094.9|34074.9|34094.1|34074.1|0
1699117200000|2023-11-04 17:00:00|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|34094.5|34074.5|0
1699124400000|2023-11-04 19:00:00|34093.7|34073.7|34093.7|34073.7|34093.7|34073.7|34093.7|34073.7|0
1699128000000|2023-11-04 20:00:00|34094.5|34074.5|34094.7|34074.7|34094.7|34074.7|34094.5|34074.5|0
1699146000000|2023-11-05 01:00:00|34093|34073|34093|34073|34093|34073|34093|34073|0
1699149600000|2023-11-05 02:00:00|34092|34072|34092|34072|34092|34072|34092|34072|0
1699160400000|2023-11-05 05:00:00|34091.8|34071.8|34091.8|34071.8|34091.8|34071.8|34091.8|34071.8|0
1699174800000|2023-11-05 09:00:00|34094.3|34074.3|34094.3|34074.3|34094.3|34074.3|34094.3|34074.3|0
1699178400000|2023-11-05 10:00:00|34095.1|34075.1|34095.1|34075.1|34095.1|34075.1|34095.1|34075.1|0
1699189200000|2023-11-05 13:00:00|34091.9|34071.9|34090.9|34070.9|34091.9|34071.9|34090.9|34070.9|0
1699192800000|2023-11-05 14:00:00|34092.4|34072.4|34092.4|34072.4|34092.4|34072.4|34092.4|34072.4|0
1699196400000|2023-11-05 15:00:00|34093.4|34073.4|34093.4|34073.4|34093.4|34073.4|34093.4|34073.4|0
1699203600000|2023-11-05 17:00:00|34094.4|34074.4|34099.3|34079.3|34099.3|34079.3|34094.4|34074.4|0
1699207200000|2023-11-05 18:00:00|34100.3|34080.3|34102.1|34082.1|34102.1|34082.1|34100.3|34080.3|0
1699218000000|2023-11-05 21:00:00|34102|34082|34100.8|34080.8|34102|34082|34100.8|34080.8|0
1699225200000|2023-11-05 23:00:00|34103.2|34083.2|34094.7|34074.7|34134.7|34114.7|34081.7|34061.7|0
1699228800000|2023-11-06 00:00:00|34095.2|34075.2|34089.2|34069.2|34098.7|34078.7|34082.2|34062.2|0
1699232400000|2023-11-06 01:00:00|34089.7|34069.7|34097.2|34077.2|34104.7|34084.7|34084.2|34064.2|0
1699236000000|2023-11-06 02:00:00|34100.2|34080.2|34102.7|34082.7|34107.7|34087.7|34094.2|34074.2|0
1699239600000|2023-11-06 03:00:00|34103.2|34083.2|34106.5|34086.5|34112.5|34092.5|34096.5|34076.5|0
1699243200000|2023-11-06 04:00:00|34107|34087|34102|34082|34114.5|34094.5|34099.5|34079.5|0
1699246800000|2023-11-06 05:00:00|34102.5|34082.5|34104|34084|34113|34093|34097.5|34077.5|0
1699250400000|2023-11-06 06:00:00|34104.5|34084.5|34123.5|34103.5|34124.5|34104.5|34096|34076|0
1699254000000|2023-11-06 07:00:00|34124.5|34104.5|34117|34097|34130.5|34110.5|34106.5|34086.5|0
1699257600000|2023-11-06 08:00:00|34120|34100|34127|34107|34142.5|34122.5|34112|34092|0
1699261200000|2023-11-06 09:00:00|34129|34109|34107|34087|34129|34109|34098|34078|0
1699264800000|2023-11-06 10:00:00|34109|34089|34100.5|34080.5|34117.5|34097.5|34086.5|34066.5|0
1699268400000|2023-11-06 11:00:00|34100|34080|34109|34089|34130.5|34110.5|34092|34072|0
1699272000000|2023-11-06 12:00:00|34108|34088|34107.5|34087.5|34121|34101|34091.5|34071.5|0
1699275600000|2023-11-06 13:00:00|34109.5|34089.5|34087.5|34067.5|34112|34092|34080|34060|0
1699279200000|2023-11-06 14:00:00|34088.5|34068.5|34082.1|34062.1|34173|34153|34067.1|34047.1|0
1699282800000|2023-11-06 15:00:00|34087.1|34067.1|34101.9|34081.9|34130.4|34110.4|34052.1|34032.1|0
1699286400000|2023-11-06 16:00:00|34100.9|34080.9|34132.6|34112.6|34137.1|34117.1|34092.4|34072.4|0
1699290000000|2023-11-06 17:00:00|34133.1|34113.1|34088.6|34068.6|34139.1|34119.1|34065.1|34045.1|0
1699293600000|2023-11-06 18:00:00|34086.4|34066.4|34046.9|34026.9|34088.9|34068.9|34016.9|33996.9|0
1699297200000|2023-11-06 19:00:00|34046.4|34026.4|34086.6|34066.6|34090.1|34070.1|33999.9|33979.9|0
1699300800000|2023-11-06 20:00:00|34086.1|34066.1|34116.9|34096.9|34118.9|34098.9|34063.9|34043.9|0
1699304400000|2023-11-06 21:00:00|34112.9|34092.9|34080.8|34060.8|34120.4|34100.4|34079.4|34059.4|0
1699308000000|2023-11-06 22:00:00|34081.4|34061.4|34082.4|34062.4|34087.3|34067.3|34080.4|34060.4|0
1699311600000|2023-11-06 23:00:00|34077.1|34057.1|34065|34045|34079.9|34059.9|34057.4|34037.4|0
1699315200000|2023-11-07 00:00:00|34064.5|34044.5|34049|34029|34067.5|34047.5|34046.5|34026.5|0
1699318800000|2023-11-07 01:00:00|34047.5|34027.5|34058|34038|34070|34050|34039|34019|0
1699322400000|2023-11-07 02:00:00|34058.5|34038.5|34048.8|34028.8|34063|34043|34043.8|34023.8|0
1699326000000|2023-11-07 03:00:00|34048.3|34028.3|34044.3|34024.3|34055.3|34035.3|34034.8|34014.8|0
1699329600000|2023-11-07 04:00:00|34044.8|34024.8|34030.3|34010.3|34044.8|34024.8|34027.8|34007.8|0
1699333200000|2023-11-07 05:00:00|34031.3|34011.3|34034.3|34014.3|34037.8|34017.8|34020.8|34000.8|0
1699336800000|2023-11-07 06:00:00|34034.8|34014.8|34016.3|33996.3|34034.8|34014.8|34007.3|33987.3|0
1699340400000|2023-11-07 07:00:00|34016.8|33996.8|34021.8|34001.8|34032.8|34012.8|34006.8|33986.8|0
1699344000000|2023-11-07 08:00:00|34024.3|34004.3|34053.8|34033.8|34068.8|34048.8|34010.8|33990.8|0
1699347600000|2023-11-07 09:00:00|34055.8|34035.8|34019.3|33999.3|34057.3|34037.3|34018.8|33998.8|0
1699351200000|2023-11-07 10:00:00|34018.8|33998.8|34048.8|34028.8|34067.3|34047.3|34014.3|33994.3|0
1699354800000|2023-11-07 11:00:00|34047.8|34027.8|34018.8|33998.8|34053.8|34033.8|33985.3|33965.3|0
1699358400000|2023-11-07 12:00:00|34020.8|34000.8|34031.3|34011.3|34032.3|34012.3|34002.3|33982.3|0
1699362000000|2023-11-07 13:00:00|34030.8|34010.8|34062.8|34042.8|34067.3|34047.3|34023.3|34003.3|0
1699365600000|2023-11-07 14:00:00|34061.8|34041.8|34088.1|34068.1|34096.3|34076.3|34029.8|34009.8|0
1699369200000|2023-11-07 15:00:00|34087.6|34067.6|34186.3|34166.3|34205.8|34185.8|34087.6|34067.6|0
1699372800000|2023-11-07 16:00:00|34187.8|34167.8|34175.3|34155.3|34220.3|34200.3|34150.8|34130.8|0
1699376400000|2023-11-07 17:00:00|34174.3|34154.3|34164.3|34144.3|34174.3|34154.3|34112.3|34092.3|0
1699380000000|2023-11-07 18:00:00|34165|34145|34174|34154|34191.5|34171.5|34153.5|34133.5|0
1699383600000|2023-11-07 19:00:00|34174.5|34154.5|34160.3|34140.3|34190|34170|34146.8|34126.8|0
1699387200000|2023-11-07 20:00:00|34161.3|34141.3|34163.5|34143.5|34212|34192|34117.5|34097.5|0
1699390800000|2023-11-07 21:00:00|34164.5|34144.5|34177|34157|34179.5|34159.5|34153.5|34133.5|0
1699394400000|2023-11-07 22:00:00|34178.1|34158.1|34181.8|34161.8|34185|34165|34174|34154|0
1699398000000|2023-11-07 23:00:00|34182.7|34162.7|34164.7|34144.7|34182.7|34162.7|34160.7|34140.7|0
1699401600000|2023-11-08 00:00:00|34164.2|34144.2|34154.2|34134.2|34168.2|34148.2|34151.7|34131.7|0
1699405200000|2023-11-08 01:00:00|34154.7|34134.7|34153.2|34133.2|34158.7|34138.7|34143.7|34123.7|0
1699408800000|2023-11-08 02:00:00|34154.2|34134.2|34166.7|34146.7|34169.2|34149.2|34146.2|34126.2|0
1699412400000|2023-11-08 03:00:00|34166.2|34146.2|34135.7|34115.7|34167.7|34147.7|34128.2|34108.2|0
1699416000000|2023-11-08 04:00:00|34136.2|34116.2|34145.2|34125.2|34149.7|34129.7|34135.2|34115.2|0
1699419600000|2023-11-08 05:00:00|34147.2|34127.2|34130.7|34110.7|34151.2|34131.2|34126.2|34106.2|0
1699423200000|2023-11-08 06:00:00|34130.2|34110.2|34125.7|34105.7|34140.7|34120.7|34118.2|34098.2|0
1699426800000|2023-11-08 07:00:00|34125.2|34105.2|34134.2|34114.2|34138.2|34118.2|34117.7|34097.7|0
1699430400000|2023-11-08 08:00:00|34135.2|34115.2|34175.7|34155.7|34184.7|34164.7|34126.2|34106.2|0
1699434000000|2023-11-08 09:00:00|34174.7|34154.7|34157.7|34137.7|34177.2|34157.2|34144.2|34124.2|0
1699437600000|2023-11-08 10:00:00|34156.2|34136.2|34168.7|34148.7|34175.7|34155.7|34144.7|34124.7|0
1699441200000|2023-11-08 11:00:00|34169.2|34149.2|34184.7|34164.7|34200.7|34180.7|34168.7|34148.7|0
1699444800000|2023-11-08 12:00:00|34184.2|34164.2|34194.7|34174.7|34201.2|34181.2|34168.7|34148.7|0
1699448400000|2023-11-08 13:00:00|34195.2|34175.2|34202.2|34182.2|34225.2|34205.2|34181.7|34161.7|0
1699452000000|2023-11-08 14:00:00|34201.7|34181.7|34241.2|34221.2|34262.1|34242.1|34196.2|34176.2|0
1699455600000|2023-11-08 15:00:00|34249.7|34229.7|34155.2|34135.2|34251.7|34231.7|34153.2|34133.2|0
1699459200000|2023-11-08 16:00:00|34154.7|34134.7|34089.4|34069.4|34187.2|34167.2|34079.9|34059.9|0
1699462800000|2023-11-08 17:00:00|34088.9|34068.9|34059.1|34039.1|34094.4|34074.4|34004.6|33984.6|0
1699466400000|2023-11-08 18:00:00|34058.9|34038.9|34082.8|34062.8|34099.3|34079.3|34029.6|34009.6|0
1699470000000|2023-11-08 19:00:00|34080.8|34060.8|34066|34046|34117.8|34097.8|34061.5|34041.5|0
1699473600000|2023-11-08 20:00:00|34066.5|34046.5|34127.1|34107.1|34158.6|34138.6|34064.5|34044.5|0
1699477200000|2023-11-08 21:00:00|34124.1|34104.1|34101.5|34081.5|34124.1|34104.1|34082.1|34062.1|0
1699480800000|2023-11-08 22:00:00|34099.5|34079.5|34090.1|34070.1|34101.7|34081.7|34088.8|34068.8|0
1699484400000|2023-11-08 23:00:00|34096.7|34076.7|34093.7|34073.7|34096.7|34076.7|34078.2|34058.2|0
1699488000000|2023-11-09 00:00:00|34092.7|34072.7|34095.7|34075.7|34103.2|34083.2|34082.7|34062.7|0
1699491600000|2023-11-09 01:00:00|34095.2|34075.2|34129.7|34109.7|34135.7|34115.7|34094.2|34074.2|0
1699495200000|2023-11-09 02:00:00|34129.2|34109.2|34121.7|34101.7|34141.2|34121.2|34120.7|34100.7|0
1699498800000|2023-11-09 03:00:00|34121.2|34101.2|34111.7|34091.7|34123.2|34103.2|34106.7|34086.7|0
1699502400000|2023-11-09 04:00:00|34112.2|34092.2|34125.7|34105.7|34126.2|34106.2|34111.7|34091.7|0
1699506000000|2023-11-09 05:00:00|34125.2|34105.2|34116.2|34096.2|34137.7|34117.7|34115.2|34095.2|0
1699509600000|2023-11-09 06:00:00|34115.7|34095.7|34141.7|34121.7|34144.2|34124.2|34111.2|34091.2|0
1699513200000|2023-11-09 07:00:00|34140.7|34120.7|34127.7|34107.7|34144.2|34124.2|34113.2|34093.2|0
1699516800000|2023-11-09 08:00:00|34126.7|34106.7|34154.7|34134.7|34182.2|34162.2|34094.7|34074.7|0
1699520400000|2023-11-09 09:00:00|34155.2|34135.2|34156.2|34136.2|34172.7|34152.7|34122.7|34102.7|0
1699524000000|2023-11-09 10:00:00|34155.7|34135.7|34219.2|34199.2|34225.2|34205.2|34153.2|34133.2|0
1699527600000|2023-11-09 11:00:00|34218.7|34198.7|34156.2|34136.2|34224.2|34204.2|34151.7|34131.7|0
1699531200000|2023-11-09 12:00:00|34156.7|34136.7|34180.2|34160.2|34180.7|34160.7|34156.7|34136.7|0
1699534800000|2023-11-09 13:00:00|34178.7|34158.7|34228.2|34208.2|34233.2|34213.2|34176.7|34156.7|0
1699538400000|2023-11-09 14:00:00|34228.7|34208.7|34118.2|34098.2|34233.7|34213.7|34080.2|34060.2|0
1699542000000|2023-11-09 15:00:00|34119.2|34099.2|34073.7|34053.7|34142.2|34122.2|33996.7|33976.7|0
1699545600000|2023-11-09 16:00:00|34069.7|34049.7|34105.7|34085.7|34139.2|34119.2|34069.7|34049.7|0
1699549200000|2023-11-09 17:00:00|34107.2|34087.2|34119.2|34099.2|34127.2|34107.2|34091.2|34071.2|0
1699552800000|2023-11-09 18:00:00|34117.2|34097.2|33989.2|33969.2|34122.2|34102.2|33958.2|33938.2|0
1699556400000|2023-11-09 19:00:00|33984.7|33964.7|33894.4|33874.4|33984.7|33964.7|33870.9|33850.9|0
1699560000000|2023-11-09 20:00:00|33894.9|33874.9|33901.4|33881.4|33938.9|33918.9|33866.9|33846.9|0
1699563600000|2023-11-09 21:00:00|33900.4|33880.4|33931.4|33911.4|33936.4|33916.4|33897.4|33877.4|0
1699567200000|2023-11-09 22:00:00|33931.2|33911.2|33924.3|33904.3|33932.7|33912.7|33919.5|33899.5|0
1699570800000|2023-11-09 23:00:00|33929.9|33909.9|33899.9|33879.9|33930.9|33910.9|33883.9|33863.9|0
1699574400000|2023-11-10 00:00:00|33898.4|33878.4|33897.9|33877.9|33901.4|33881.4|33863.4|33843.4|0
1699578000000|2023-11-10 01:00:00|33897.4|33877.4|33925.6|33905.6|33931.6|33911.6|33893.4|33873.4|0
1699581600000|2023-11-10 02:00:00|33924.6|33904.6|33935.6|33915.6|33941.6|33921.6|33915.1|33895.1|0
1699585200000|2023-11-10 03:00:00|33934.1|33914.1|33939.1|33919.1|33943.6|33923.6|33932.1|33912.1|0
1699588800000|2023-11-10 04:00:00|33939.6|33919.6|33956.1|33936.1|33958.1|33938.1|33937.1|33917.1|0
1699592400000|2023-11-10 05:00:00|33955.6|33935.6|33959.1|33939.1|33966.1|33946.1|33943.1|33923.1|0
1699596000000|2023-11-10 06:00:00|33958.1|33938.1|33968.1|33948.1|33971.1|33951.1|33950.1|33930.1|0
1699599600000|2023-11-10 07:00:00|33969.1|33949.1|33999.1|33979.1|34007.1|33987.1|33963.1|33943.1|0
1699603200000|2023-11-10 08:00:00|34001.6|33981.6|33979.6|33959.6|34016.6|33996.6|33969.1|33949.1|0
1699606800000|2023-11-10 09:00:00|33980.1|33960.1|33983.1|33963.1|33984.1|33964.1|33919.6|33899.6|0
1699610400000|2023-11-10 10:00:00|33983.6|33963.6|33947.6|33927.6|33985.1|33965.1|33923.1|33903.1|0
1699614000000|2023-11-10 11:00:00|33944.6|33924.6|33947.6|33927.6|33951.1|33931.1|33904.1|33884.1|0
1699617600000|2023-11-10 12:00:00|33947.1|33927.1|33994.1|33974.1|34006.6|33986.6|33934.6|33914.6|0
1699621200000|2023-11-10 13:00:00|33993.6|33973.6|34039.1|34019.1|34056.1|34036.1|33978.1|33958.1|0
1699624800000|2023-11-10 14:00:00|34040.1|34020.1|33991.1|33971.1|34082.6|34062.6|33969.1|33949.1|0
1699628400000|2023-11-10 15:00:00|33968.6|33948.6|33970.9|33950.9|33998.4|33978.4|33915.4|33895.4|0
1699632000000|2023-11-10 16:00:00|33971.4|33951.4|34043.1|34023.1|34062.9|34042.9|33971.4|33951.4|0
1699635600000|2023-11-10 17:00:00|34043.6|34023.6|34178.5|34158.5|34194|34174|34042.1|34022.1|0
1699639200000|2023-11-10 18:00:00|34179.5|34159.5|34207.9|34187.9|34222.6|34202.6|34127.6|34107.6|0
1699642800000|2023-11-10 19:00:00|34206.9|34186.9|34215|34195|34239.9|34219.9|34202.9|34182.9|0
1699646400000|2023-11-10 20:00:00|34215.5|34195.5|34296.3|34276.3|34321.3|34301.3|34212.5|34192.5|0
1699650000000|2023-11-10 21:00:00|34291.1|34271.1|34241.9|34221.9|34325.6|34305.6|34222.1|34202.1|0
1699686000000|2023-11-11 07:00:00|34222.4|34202.4|34222.4|34202.4|34222.4|34202.4|34222.4|34202.4|0
1699689600000|2023-11-11 08:00:00|34221.4|34203.4|34222.7|34204.7|34222.7|34204.7|34219.1|34201.1|0
1699693200000|2023-11-11 09:00:00|34223.9|34205.9|34223.9|34205.9|34223.9|34205.9|34223.9|34205.9|0
1699696800000|2023-11-11 10:00:00|34223.2|34205.2|34223.2|34205.2|34223.2|34205.2|34223.2|34205.2|0
1699700400000|2023-11-11 11:00:00|34230.5|34212.5|34230.5|34212.5|34230.5|34212.5|34230.5|34212.5|0
1699704000000|2023-11-11 12:00:00|34232|34214|34233.7|34215.7|34235|34217|34232|34214|0
1699711200000|2023-11-11 14:00:00|34237.7|34219.7|34234.7|34216.7|34237.7|34219.7|34234.7|34216.7|0
1699714800000|2023-11-11 15:00:00|34234.4|34216.4|34234.4|34216.4|34234.4|34216.4|34234.4|34216.4|0
1699722000000|2023-11-11 17:00:00|34235.3|34217.3|34235.3|34217.3|34235.3|34217.3|34235.3|34217.3|0
1699732800000|2023-11-11 20:00:00|34233.8|34215.8|34233.8|34215.8|34233.8|34215.8|34233.8|34215.8|0
1699736400000|2023-11-11 21:00:00|34234.8|34216.8|34234.8|34216.8|34234.8|34216.8|34234.8|34216.8|0
1699772400000|2023-11-12 07:00:00|34234.7|34216.7|34234.7|34216.7|34234.7|34216.7|34234.7|34216.7|0
1699815600000|2023-11-12 19:00:00|34234|34216|34234|34216|34234|34216|34234|34216|0
1699826400000|2023-11-12 22:00:00|34233.2|34215.2|34233.2|34215.2|34233.2|34215.2|34233.2|34215.2|0
1699830000000|2023-11-12 23:00:00|34237.2|34219.2|34240.8|34222.8|34270.8|34252.8|34236.8|34218.8|0
1699833600000|2023-11-13 00:00:00|34241.3|34223.3|34213.3|34195.3|34244.3|34226.3|34210.3|34192.3|0
1699837200000|2023-11-13 01:00:00|34212.8|34194.8|34227|34209|34227|34209|34204.3|34186.3|0
1699840800000|2023-11-13 02:00:00|34226|34208|34198.5|34180.5|34231|34213|34198|34180|0
1699844400000|2023-11-13 03:00:00|34199|34181|34181|34163|34201.5|34183.5|34169.5|34151.5|0
1699848000000|2023-11-13 04:00:00|34180|34162|34174.5|34156.5|34184|34166|34170.5|34152.5|0
1699851600000|2023-11-13 05:00:00|34175|34157|34180.5|34162.5|34192|34174|34165|34147|0
1699855200000|2023-11-13 06:00:00|34180|34162|34211|34193|34212|34194|34178|34160|0
1699858800000|2023-11-13 07:00:00|34210.5|34192.5|34222|34204|34229|34211|34204.5|34186.5|0
1699862400000|2023-11-13 08:00:00|34218|34200|34245.5|34227.5|34248|34230|34197.5|34179.5|0
1699866000000|2023-11-13 09:00:00|34246|34228|34292|34274|34297.5|34279.5|34246|34228|0
1699869600000|2023-11-13 10:00:00|34290.5|34272.5|34308|34290|34311.5|34293.5|34273|34255|0
1699873200000|2023-11-13 11:00:00|34309.5|34291.5|34293|34275|34313|34295|34271|34253|0
1699876800000|2023-11-13 12:00:00|34293.5|34275.5|34265.5|34247.5|34294|34276|34249.5|34231.5|0
1699880400000|2023-11-13 13:00:00|34265|34247|34232|34214|34272|34254|34213.5|34195.5|0
1699884000000|2023-11-13 14:00:00|34233|34215|34265.1|34247.1|34280.7|34262.7|34213.5|34195.5|0
1699887600000|2023-11-13 15:00:00|34261.1|34243.1|34295.5|34277.5|34309.5|34291.5|34229.6|34211.6|0
1699891200000|2023-11-13 16:00:00|34296.5|34278.5|34409.5|34391.5|34415.5|34397.5|34279|34261|0
1699894800000|2023-11-13 17:00:00|34409|34391|34359|34341|34419.5|34401.5|34336.6|34318.6|0
1699898400000|2023-11-13 18:00:00|34359.5|34341.5|34345.8|34327.8|34380.3|34362.3|34310|34292|0
1699902000000|2023-11-13 19:00:00|34344.8|34326.8|34348.9|34330.9|34387.9|34369.9|34335.8|34317.8|0
1699905600000|2023-11-13 20:00:00|34344.4|34326.4|34341.9|34323.9|34378.9|34360.9|34328.4|34310.4|0
1699909200000|2023-11-13 21:00:00|34338.9|34320.9|34355.5|34337.5|34357.5|34339.5|34338.9|34320.9|0
1699912800000|2023-11-13 22:00:00|34355.7|34337.7|34351.1|34333.1|34356.5|34338.5|34349.6|34331.6|0
1699916400000|2023-11-13 23:00:00|34356|34338|34348.5|34330.5|34356|34338|34339.5|34321.5|0
1699920000000|2023-11-14 00:00:00|34349|34331|34342.9|34324.9|34352.5|34334.5|34334|34316|0
1699923600000|2023-11-14 01:00:00|34343.4|34325.4|34342.4|34324.4|34351.4|34333.4|34335.4|34317.4|0
1699927200000|2023-11-14 02:00:00|34345.4|34327.4|34338.9|34320.9|34352.4|34334.4|34335.4|34317.4|0
1699930800000|2023-11-14 03:00:00|34338.4|34320.4|34349.4|34331.4|34352.4|34334.4|34326.4|34308.4|0
1699934400000|2023-11-14 04:00:00|34348.4|34330.4|34343.4|34325.4|34353.4|34335.4|34342.4|34324.4|0
1699938000000|2023-11-14 05:00:00|34343.9|34325.9|34332.9|34314.9|34343.9|34325.9|34329.4|34311.4|0
1699941600000|2023-11-14 06:00:00|34331.9|34313.9|34336.9|34318.9|34343.4|34325.4|34325.4|34307.4|0
1699945200000|2023-11-14 07:00:00|34335.4|34317.4|34362.9|34344.9|34362.9|34344.9|34329.9|34311.9|0
1699948800000|2023-11-14 08:00:00|34362.4|34344.4|34366.4|34348.4|34372.9|34354.9|34331.9|34313.9|0
1699952400000|2023-11-14 09:00:00|34366.9|34348.9|34389.4|34371.4|34404.9|34386.9|34363.4|34345.4|0
1699956000000|2023-11-14 10:00:00|34391.4|34373.4|34347.4|34329.4|34407.4|34389.4|34345.9|34327.9|0
1699959600000|2023-11-14 11:00:00|34347.9|34329.9|34372.4|34354.4|34392.9|34374.9|34334.4|34316.4|0
1699963200000|2023-11-14 12:00:00|34372.9|34354.9|34353.4|34335.4|34375.4|34357.4|34329.4|34311.4|0
1699966800000|2023-11-14 13:00:00|34354.4|34336.4|34716.9|34698.9|34738.9|34720.9|34312.4|34294.4|0
1699970400000|2023-11-14 14:00:00|34716.4|34698.4|34806.2|34788.2|34810.7|34792.7|34656.9|34638.9|0
1699974000000|2023-11-14 15:00:00|34808.2|34790.2|34873|34855|34884.5|34866.5|34771.2|34753.2|0
1699977600000|2023-11-14 16:00:00|34874|34856|34847|34829|34933|34915|34845|34827|0
1699981200000|2023-11-14 17:00:00|34847.5|34829.5|34837.4|34819.4|34863|34845|34789.9|34771.9|0
1699984800000|2023-11-14 18:00:00|34837.7|34819.7|34800.7|34782.7|34857.7|34839.7|34800.7|34782.7|0
1699988400000|2023-11-14 19:00:00|34802.2|34784.2|34894.8|34876.8|34899.3|34881.3|34775.7|34757.7|0
1699992000000|2023-11-14 20:00:00|34896.3|34878.3|34835.2|34817.2|34937.8|34919.8|34805.7|34787.7|0
1699995600000|2023-11-14 21:00:00|34831.3|34813.3|34860.3|34842.3|34870.8|34852.8|34828.3|34810.3|0
1699999200000|2023-11-14 22:00:00|34860.9|34842.9|34869.8|34851.8|34871.3|34853.3|34856.4|34838.4|0
1700002800000|2023-11-14 23:00:00|34871.8|34853.8|34874.3|34856.3|34892.8|34874.8|34866.8|34848.8|0
1700006400000|2023-11-15 00:00:00|34874.8|34856.8|34865.8|34847.8|34879.8|34861.8|34858.3|34840.3|0
1700010000000|2023-11-15 01:00:00|34867.8|34849.8|34868.3|34850.3|34878.8|34860.8|34853.8|34835.8|0
1700013600000|2023-11-15 02:00:00|34869.3|34851.3|34909.3|34891.3|34910.3|34892.3|34865.3|34847.3|0
1700017200000|2023-11-15 03:00:00|34908.8|34890.8|34898.8|34880.8|34913.8|34895.8|34890.8|34872.8|0
1700020800000|2023-11-15 04:00:00|34899.3|34881.3|34893.8|34875.8|34902.8|34884.8|34892.8|34874.8|0
1700024400000|2023-11-15 05:00:00|34893.3|34875.3|34910.8|34892.8|34921.8|34903.8|34891.3|34873.3|0
1700028000000|2023-11-15 06:00:00|34909.8|34891.8|34920.3|34902.3|34932.8|34914.8|34900.3|34882.3|0
1700031600000|2023-11-15 07:00:00|34920.8|34902.8|34888.8|34870.8|34927.3|34909.3|34883.8|34865.8|0
1700035200000|2023-11-15 08:00:00|34892.3|34874.3|34950.3|34932.3|34953.8|34935.8|34889.8|34871.8|0
1700038800000|2023-11-15 09:00:00|34948.8|34930.8|34897.8|34879.8|34956.8|34938.8|34886.3|34868.3|0
1700042400000|2023-11-15 10:00:00|34896.8|34878.8|34936.3|34918.3|34943.8|34925.8|34892.8|34874.8|0
1700046000000|2023-11-15 11:00:00|34936.8|34918.8|34959.8|34941.8|34962.8|34944.8|34916.8|34898.8|0
1700049600000|2023-11-15 12:00:00|34960.8|34942.8|34965.8|34947.8|34978.3|34960.3|34940.8|34922.8|0
1700053200000|2023-11-15 13:00:00|34966.3|34948.3|34915.3|34897.3|34993.3|34975.3|34880.3|34862.3|0
1700056800000|2023-11-15 14:00:00|34915.8|34897.8|34925.4|34907.4|34991.3|34973.3|34873.8|34855.8|0
1700060400000|2023-11-15 15:00:00|34929.9|34911.9|34985.5|34967.5|35000.1|34982.1|34907.2|34889.2|0
1700064000000|2023-11-15 16:00:00|34987.5|34969.5|34942.8|34924.8|35009|34991|34884.8|34866.8|0
1700067600000|2023-11-15 17:00:00|34945.3|34927.3|34946.1|34928.1|34989.1|34971.1|34934.8|34916.8|0
1700071200000|2023-11-15 18:00:00|34944.4|34926.4|35012.7|34994.7|35017.7|34999.7|34920.9|34902.9|0
1700074800000|2023-11-15 19:00:00|35013.7|34995.7|35037.9|35019.9|35053.9|35035.9|34979.3|34961.3|0
1700078400000|2023-11-15 20:00:00|35038.9|35020.9|35010.2|34992.2|35060.9|35042.9|34978|34960|0
1700082000000|2023-11-15 21:00:00|34974.3|34956.3|34946.2|34928.2|34974.3|34956.3|34927.3|34909.3|0
1700085600000|2023-11-15 22:00:00|34945.6|34927.6|34941.7|34923.7|34946.6|34928.6|34935.6|34917.6|0
1700089200000|2023-11-15 23:00:00|34948.8|34930.8|34959.8|34941.8|34960.3|34942.3|34940.3|34922.3|0
1700092800000|2023-11-16 00:00:00|34955.8|34937.8|34970.8|34952.8|34983.8|34965.8|34954.3|34936.3|0
1700096400000|2023-11-16 01:00:00|34969.8|34951.8|34930.9|34912.9|34970.3|34952.3|34930.4|34912.4|0
1700100000000|2023-11-16 02:00:00|34931.4|34913.4|34927.9|34909.9|34934.9|34916.9|34909.4|34891.4|0
1700103600000|2023-11-16 03:00:00|34926.9|34908.9|34927.4|34909.4|34944.4|34926.4|34923.9|34905.9|0
1700107200000|2023-11-16 04:00:00|34926.9|34908.9|34951.9|34933.9|34954.9|34936.9|34925.9|34907.9|0
1700110800000|2023-11-16 05:00:00|34950.9|34932.9|34961.9|34943.9|34972.4|34954.4|34949.9|34931.9|0
1700114400000|2023-11-16 06:00:00|34962.4|34944.4|34985.9|34967.9|34987.9|34969.9|34960.9|34942.9|0
1700118000000|2023-11-16 07:00:00|34986.9|34968.9|34981.4|34963.4|34988.4|34970.4|34967.9|34949.9|0
1700121600000|2023-11-16 08:00:00|34979.9|34961.9|34992.9|34974.9|35001.9|34983.9|34968.9|34950.9|0
1700125200000|2023-11-16 09:00:00|34989.9|34971.9|34971.4|34953.4|35011.4|34993.4|34965.9|34947.9|0
1700128800000|2023-11-16 10:00:00|34971.9|34953.9|34978.2|34960.2|35002.2|34984.2|34967.7|34949.7|0
1700132400000|2023-11-16 11:00:00|34977.7|34959.7|34996.7|34978.7|34998.2|34980.2|34973.2|34955.2|0
1700136000000|2023-11-16 12:00:00|34997.7|34979.7|34910.7|34892.7|34998.7|34980.7|34890.2|34872.2|0
1700139600000|2023-11-16 13:00:00|34914.7|34896.7|34969.2|34951.2|34973.2|34955.2|34904.7|34886.7|0
1700143200000|2023-11-16 14:00:00|34965.7|34947.7|35022.7|35004.7|35030.2|35012.2|34887.2|34869.2|0
1700146800000|2023-11-16 15:00:00|35023.2|35005.2|34921.2|34903.2|35030.2|35012.2|34892.2|34874.2|0
1700150400000|2023-11-16 16:00:00|34920.2|34902.2|34857.2|34839.2|34931.2|34913.2|34834.7|34816.7|0
1700154000000|2023-11-16 17:00:00|34860.2|34842.2|34901.7|34883.7|34923.2|34905.2|34853.7|34835.7|0
1700157600000|2023-11-16 18:00:00|34902.7|34884.7|34857.6|34839.6|34916.1|34898.1|34838.6|34820.6|0
1700161200000|2023-11-16 19:00:00|34858.1|34840.1|34877.1|34859.1|34885.6|34867.6|34825.1|34807.1|0
1700164800000|2023-11-16 20:00:00|34876.1|34858.1|34955.1|34937.1|34961.1|34943.1|34864.1|34846.1|0
1700168400000|2023-11-16 21:00:00|34953.1|34935.1|34996|34978|35001.6|34983.6|34944.6|34926.6|0
1700172000000|2023-11-16 22:00:00|34994|34976|34992|34974|34994|34976|34982.3|34964.3|0
1700175600000|2023-11-16 23:00:00|34995.6|34977.6|34967.1|34949.1|34995.6|34977.6|34967.1|34949.1|0
1700179200000|2023-11-17 00:00:00|34967.6|34949.6|34980.1|34962.1|34987.1|34969.1|34965.1|34947.1|0
1700182800000|2023-11-17 01:00:00|34980.6|34962.6|34988.8|34970.8|34990.8|34972.8|34968.1|34950.1|0
1700186400000|2023-11-17 02:00:00|34987.8|34969.8|34999.3|34981.3|35002.8|34984.8|34981.8|34963.8|0
1700190000000|2023-11-17 03:00:00|34998.8|34980.8|35011.3|34993.3|35013.3|34995.3|34997.8|34979.8|0
1700193600000|2023-11-17 04:00:00|35011.8|34993.8|35001.3|34983.3|35012.8|34994.8|34997.8|34979.8|0
1700197200000|2023-11-17 05:00:00|35000.8|34982.8|34985.8|34967.8|35000.8|34982.8|34978.3|34960.3|0
1700200800000|2023-11-17 06:00:00|34986.3|34968.3|34988.8|34970.8|34991.8|34973.8|34978.3|34960.3|0
1700204400000|2023-11-17 07:00:00|34988.3|34970.3|34984.3|34966.3|34994.8|34976.8|34965.8|34947.8|0
1700208000000|2023-11-17 08:00:00|34981.8|34963.8|35035.7|35017.7|35057.7|35039.7|34976.3|34958.3|0
1700211600000|2023-11-17 09:00:00|35033.7|35015.7|35032.7|35014.7|35053.7|35035.7|35016.7|34998.7|0
1700215200000|2023-11-17 10:00:00|35031.7|35013.7|35060.7|35042.7|35072.7|35054.7|35029.2|35011.2|0
1700218800000|2023-11-17 11:00:00|35061.7|35043.7|35047.7|35029.7|35061.7|35043.7|35031.2|35013.2|0
1700222400000|2023-11-17 12:00:00|35048.7|35030.7|35056.2|35038.2|35071.7|35053.7|35038.7|35020.7|0
1700226000000|2023-11-17 13:00:00|35057.2|35039.2|35066.7|35048.7|35110.7|35092.7|35056.7|35038.7|0
1700229600000|2023-11-17 14:00:00|35065.2|35047.2|34955.9|34937.9|35079.2|35061.2|34901.2|34883.2|0
1700233200000|2023-11-17 15:00:00|34953.9|34935.9|34928.9|34910.9|34974.4|34956.4|34912.9|34894.9|0
1700236800000|2023-11-17 16:00:00|34925.4|34907.4|34936.5|34918.5|34951.9|34933.9|34890.9|34872.9|0
1700240400000|2023-11-17 17:00:00|34934.5|34916.5|34932.5|34914.5|34969.5|34951.5|34918|34900|0
1700244000000|2023-11-17 18:00:00|34933.8|34915.8|34991.3|34973.3|34992.8|34974.8|34914.3|34896.3|0
1700247600000|2023-11-17 19:00:00|34991.8|34973.8|34970.8|34952.8|35001.3|34983.3|34948.3|34930.3|0
1700251200000|2023-11-17 20:00:00|34972.8|34954.8|34960.2|34942.2|34995.3|34977.3|34916.2|34898.2|0
1700254800000|2023-11-17 21:00:00|34952.3|34934.3|34926.2|34908.2|34958.3|34940.3|34922.8|34904.8|0
1700294400000|2023-11-18 08:00:00|34926.1|34908.1|34926.1|34908.1|34926.1|34908.1|34925.1|34907.1|0
1700312400000|2023-11-18 13:00:00|34928.2|34910.2|34927.5|34909.5|34928.2|34910.2|34927.5|34909.5|0
1700337600000|2023-11-18 20:00:00|34927.6|34909.6|34927.5|34909.5|34927.6|34909.6|34927.5|34909.5|0
1700341200000|2023-11-18 21:00:00|34926|34908|34926|34908|34926|34908|34926|34908|0
1700362800000|2023-11-19 03:00:00|34927.2|34909.2|34927.9|34909.9|34927.9|34909.9|34927.2|34909.2|0
1700380800000|2023-11-19 08:00:00|34933.9|34915.9|34934.1|34916.1|34934.1|34916.1|34933.9|34915.9|0
1700384400000|2023-11-19 09:00:00|34934.4|34916.4|34934.4|34916.4|34934.4|34916.4|34934.4|34916.4|0
1700388000000|2023-11-19 10:00:00|34937.4|34919.4|34949.9|34931.9|34949.9|34931.9|34937.4|34919.4|0
1700391600000|2023-11-19 11:00:00|34949.8|34931.8|34951.3|34933.3|34952.2|34934.2|34949.8|34931.8|0
1700395200000|2023-11-19 12:00:00|34952|34934|34951.7|34933.7|34952|34934|34951.7|34933.7|0
1700402400000|2023-11-19 14:00:00|34949.8|34931.8|34949.8|34931.8|34949.8|34931.8|34949.8|34931.8|0
1700406000000|2023-11-19 15:00:00|34957.1|34939.1|34958.1|34940.1|34958.1|34940.1|34957.1|34939.1|0
1700409600000|2023-11-19 16:00:00|34958.7|34940.7|34958.5|34940.5|34958.7|34940.7|34958.5|34940.5|0
1700413200000|2023-11-19 17:00:00|34958.4|34940.4|34952.6|34934.6|34958.4|34940.4|34952.6|34934.6|0
1700416800000|2023-11-19 18:00:00|34952.7|34934.7|34953.5|34935.5|34953.5|34935.5|34952.7|34934.7|0
1700420400000|2023-11-19 19:00:00|34952.7|34934.7|34952.7|34934.7|34952.7|34934.7|34952.7|34934.7|0
1700424000000|2023-11-19 20:00:00|34951.6|34933.6|34951.6|34933.6|34951.6|34933.6|34951.6|34933.6|0
1700431200000|2023-11-19 22:00:00|34952.3|34934.3|34952.3|34934.3|34952.3|34934.3|34952.3|34934.3|0
1700434800000|2023-11-19 23:00:00|34925.1|34907.1|34951.1|34933.1|34957.1|34939.1|34925.1|34907.1|0
1700438400000|2023-11-20 00:00:00|34951.6|34933.6|34952.1|34934.1|34964.1|34946.1|34946.1|34928.1|0
1700442000000|2023-11-20 01:00:00|34952.6|34934.6|34939.6|34921.6|34959.6|34941.6|34932.6|34914.6|0
1700445600000|2023-11-20 02:00:00|34940.6|34922.6|34958.6|34940.6|34963.6|34945.6|34939.1|34921.1|0
1700449200000|2023-11-20 03:00:00|34958.1|34940.1|34942.6|34924.6|34960.6|34942.6|34940.6|34922.6|0
1700452800000|2023-11-20 04:00:00|34941.6|34923.6|34941.6|34923.6|34950.6|34932.6|34939.6|34921.6|0
1700456400000|2023-11-20 05:00:00|34941.1|34923.1|34926.6|34908.6|34952.6|34934.6|34926.6|34908.6|0
1700460000000|2023-11-20 06:00:00|34927.1|34909.1|34925.1|34907.1|34935.6|34917.6|34920.6|34902.6|0
1700463600000|2023-11-20 07:00:00|34926.1|34908.1|34925.1|34907.1|34941.6|34923.6|34916.6|34898.6|0
1700467200000|2023-11-20 08:00:00|34928.1|34910.1|34933.1|34915.1|34962.6|34944.6|34928.1|34910.1|0
1700470800000|2023-11-20 09:00:00|34934.6|34916.6|34978.1|34960.1|34979.6|34961.6|34934.1|34916.1|0
1700474400000|2023-11-20 10:00:00|34980.6|34962.6|34971.1|34953.1|34997.6|34979.6|34958.6|34940.6|0
1700478000000|2023-11-20 11:00:00|34970.6|34952.6|34970.6|34952.6|34979.1|34961.1|34952.6|34934.6|0
1700481600000|2023-11-20 12:00:00|34970.1|34952.1|34920.1|34902.1|34970.1|34952.1|34903.1|34885.1|0
1700485200000|2023-11-20 13:00:00|34920.6|34902.6|34943.1|34925.1|34950.1|34932.1|34915.6|34897.6|0
1700488800000|2023-11-20 14:00:00|34944.1|34926.1|35024.3|35006.3|35024.3|35006.3|34918.6|34900.6|0
1700492400000|2023-11-20 15:00:00|35023.3|35005.3|35050.7|35032.7|35066.2|35048.2|34988.7|34970.7|0
1700496000000|2023-11-20 16:00:00|35053.7|35035.7|35066|35048|35074|35056|35032.2|35014.2|0
1700499600000|2023-11-20 17:00:00|35065.5|35047.5|35071|35053|35085.5|35067.5|35051|35033|0
1700503200000|2023-11-20 18:00:00|35070.5|35052.5|35153|35135|35161.5|35143.5|35068.5|35050.5|0
1700506800000|2023-11-20 19:00:00|35152.5|35134.5|35196.5|35178.5|35208.5|35190.5|35127.5|35109.5|0
1700510400000|2023-11-20 20:00:00|35196|35178|35169.9|35151.9|35235.9|35217.9|35140.4|35122.4|0
1700514000000|2023-11-20 21:00:00|35168.9|35150.9|35165.4|35147.4|35169.9|35151.9|35142.9|35124.9|0
1700517600000|2023-11-20 22:00:00|35166.6|35148.6|35170.8|35152.8|35173.3|35155.3|35165.1|35147.1|0
1700521200000|2023-11-20 23:00:00|35169.4|35151.4|35178.4|35160.4|35179.9|35161.9|35160.9|35142.9|0
1700524800000|2023-11-21 00:00:00|35177.9|35159.9|35181.6|35163.6|35192.1|35174.1|35167.9|35149.9|0
1700528400000|2023-11-21 01:00:00|35180.6|35162.6|35181.4|35163.4|35189.6|35171.6|35175.6|35157.6|0
1700532000000|2023-11-21 02:00:00|35180.9|35162.9|35184.4|35166.4|35186.4|35168.4|35170.9|35152.9|0
1700535600000|2023-11-21 03:00:00|35184.9|35166.9|35181.4|35163.4|35191.9|35173.9|35177.9|35159.9|0
1700539200000|2023-11-21 04:00:00|35180.9|35162.9|35174.9|35156.9|35184.9|35166.9|35169.9|35151.9|0
1700542800000|2023-11-21 05:00:00|35174.4|35156.4|35171.4|35153.4|35184.9|35166.9|35167.9|35149.9|0
1700546400000|2023-11-21 06:00:00|35170.9|35152.9|35172.9|35154.9|35174.4|35156.4|35154.4|35136.4|0
1700550000000|2023-11-21 07:00:00|35173.9|35155.9|35137.4|35119.4|35177.4|35159.4|35136.9|35118.9|0
1700553600000|2023-11-21 08:00:00|35135.9|35117.9|35135.4|35117.4|35160.4|35142.4|35130.9|35112.9|0
1700557200000|2023-11-21 09:00:00|35134.9|35116.9|35111.9|35093.9|35146.9|35128.9|35109.9|35091.9|0
1700560800000|2023-11-21 10:00:00|35111.4|35093.4|35123.9|35105.9|35141.4|35123.4|35106.4|35088.4|0
1700564400000|2023-11-21 11:00:00|35124.4|35106.4|35113.4|35095.4|35131.9|35113.9|35101.9|35083.9|0
1700568000000|2023-11-21 12:00:00|35114.4|35096.4|35120.9|35102.9|35146.4|35128.4|35108.9|35090.9|0
1700571600000|2023-11-21 13:00:00|35121.9|35103.9|35099.9|35081.9|35136.9|35118.9|35089.9|35071.9|0
1700575200000|2023-11-21 14:00:00|35100.4|35082.4|35079.5|35061.5|35134.9|35116.9|35048.4|35030.4|0
1700578800000|2023-11-21 15:00:00|35080.5|35062.5|35093.9|35075.9|35104.9|35086.9|35051.9|35033.9|0
1700582400000|2023-11-21 16:00:00|35094.4|35076.4|35082.9|35064.9|35109.9|35091.9|35049.9|35031.9|0
1700586000000|2023-11-21 17:00:00|35084.4|35066.4|35108.4|35090.4|35113.9|35095.9|35072.9|35054.9|0
1700589600000|2023-11-21 18:00:00|35109.3|35091.3|35094.3|35076.3|35120.3|35102.3|35063.8|35045.8|0
1700593200000|2023-11-21 19:00:00|35093.3|35075.3|35094|35076|35107.3|35089.3|35060.3|35042.3|0
1700596800000|2023-11-21 20:00:00|35095|35077|35100|35082|35114.5|35096.5|35061.5|35043.5|0
1700600400000|2023-11-21 21:00:00|35098|35080|35098.1|35080.1|35105.5|35087.5|35067|35049|0
1700604000000|2023-11-21 22:00:00|35101.7|35083.7|35106.8|35088.8|35115.1|35097.1|35091.1|35073.1|0
1700607600000|2023-11-21 23:00:00|35094.5|35076.5|35089.3|35071.3|35098.8|35080.8|35077.3|35059.3|0
1700611200000|2023-11-22 00:00:00|35088.3|35070.3|35104.3|35086.3|35107.8|35089.8|35087.3|35069.3|0
1700614800000|2023-11-22 01:00:00|35104.8|35086.8|35131|35113|35137|35119|35101.3|35083.3|0
1700618400000|2023-11-22 02:00:00|35130.5|35112.5|35148.5|35130.5|35155|35137|35122.5|35104.5|0
1700622000000|2023-11-22 03:00:00|35148|35130|35137|35119|35150|35132|35131.5|35113.5|0
1700625600000|2023-11-22 04:00:00|35135.5|35117.5|35143.5|35125.5|35144|35126|35131.5|35113.5|0
1700629200000|2023-11-22 05:00:00|35143|35125|35129.5|35111.5|35153|35135|35127.5|35109.5|0
1700632800000|2023-11-22 06:00:00|35129|35111|35127.5|35109.5|35132.5|35114.5|35114.5|35096.5|0
1700636400000|2023-11-22 07:00:00|35129|35111|35142|35124|35151.5|35133.5|35121.5|35103.5|0
1700640000000|2023-11-22 08:00:00|35140|35122|35152.5|35134.5|35159.5|35141.5|35129|35111|0
1700643600000|2023-11-22 09:00:00|35151|35133|35137.5|35119.5|35170|35152|35131.5|35113.5|0
1700647200000|2023-11-22 10:00:00|35138.5|35120.5|35169.5|35151.5|35170|35152|35132|35114|0
1700650800000|2023-11-22 11:00:00|35170|35152|35103|35085|35175|35157|35100|35082|0
1700654400000|2023-11-22 12:00:00|35105|35087|35158.5|35140.5|35159|35141|35102.5|35084.5|0
1700658000000|2023-11-22 13:00:00|35157.5|35139.5|35164.5|35146.5|35176.5|35158.5|35137.5|35119.5|0
1700661600000|2023-11-22 14:00:00|35166.5|35148.5|35207.8|35189.8|35282|35264|35151|35133|0
1700665200000|2023-11-22 15:00:00|35209.3|35191.3|35191.2|35173.2|35258.2|35240.2|35160.3|35142.3|0
1700668800000|2023-11-22 16:00:00|35192.2|35174.2|35297.2|35279.2|35305.2|35287.2|35190.7|35172.7|0
1700672400000|2023-11-22 17:00:00|35298.7|35280.7|35264.2|35246.2|35329.7|35311.7|35220.7|35202.7|0
1700676000000|2023-11-22 18:00:00|35262.9|35244.9|35257.9|35239.9|35296.4|35278.4|35256.9|35238.9|0
1700679600000|2023-11-22 19:00:00|35260.4|35242.4|35257.8|35239.8|35290.4|35272.4|35202.9|35184.9|0
1700683200000|2023-11-22 20:00:00|35255.8|35237.8|35279.3|35261.3|35305.3|35287.3|35248.8|35230.8|0
1700686800000|2023-11-22 21:00:00|35278.3|35260.3|35286.7|35268.7|35295.8|35277.8|35271.8|35253.8|0
1700690400000|2023-11-22 22:00:00|35287|35269|35280.5|35262.5|35288.9|35270.9|35279.1|35261.1|0
1700694000000|2023-11-22 23:00:00|35278.8|35260.8|35253.8|35235.8|35278.8|35260.8|35250.8|35232.8|0
1700697600000|2023-11-23 00:00:00|35255.3|35237.3|35259.3|35241.3|35260.3|35242.3|35246.8|35228.8|0
1700701200000|2023-11-23 01:00:00|35259.8|35241.8|35283.8|35265.8|35287.3|35269.3|35253.3|35235.3|0
1700704800000|2023-11-23 02:00:00|35284.8|35266.8|35271.3|35253.3|35285.8|35267.8|35269.3|35251.3|0
1700708400000|2023-11-23 03:00:00|35270.8|35252.8|35264.3|35246.3|35272.3|35254.3|35259.3|35241.3|0
1700712000000|2023-11-23 04:00:00|35263.8|35245.8|35264.8|35246.8|35271.3|35253.3|35259.3|35241.3|0
1700715600000|2023-11-23 05:00:00|35264.3|35246.3|35286.3|35268.3|35287.3|35269.3|35264.3|35246.3|0
1700719200000|2023-11-23 06:00:00|35285.3|35267.3|35287.8|35269.8|35303.3|35285.3|35281.3|35263.3|0
1700722800000|2023-11-23 07:00:00|35288.3|35270.3|35296.3|35278.3|35300.3|35282.3|35282.8|35264.8|0
1700726400000|2023-11-23 08:00:00|35295.8|35277.8|35296.8|35278.8|35303.8|35285.8|35272.3|35254.3|0
1700730000000|2023-11-23 09:00:00|35296.3|35278.3|35291.3|35273.3|35301.3|35283.3|35279.8|35261.8|0
1700733600000|2023-11-23 10:00:00|35291.8|35273.8|35283.8|35265.8|35300.3|35282.3|35268.3|35250.3|0
1700737200000|2023-11-23 11:00:00|35284.3|35266.3|35287.8|35269.8|35292.8|35274.8|35269.3|35251.3|0
1700740800000|2023-11-23 12:00:00|35287.3|35269.3|35272.8|35254.8|35296.3|35278.3|35271.3|35253.3|0
1700744400000|2023-11-23 13:00:00|35272.3|35254.3|35301.3|35283.3|35301.3|35283.3|35270.3|35252.3|0
1700748000000|2023-11-23 14:00:00|35300.3|35282.3|35314.3|35296.3|35333.3|35315.3|35288.8|35270.8|0
1700751600000|2023-11-23 15:00:00|35315.3|35297.3|35335.2|35317.2|35346.7|35328.7|35301.7|35283.7|0
1700755200000|2023-11-23 16:00:00|35333.2|35315.2|35332.7|35314.7|35352.2|35334.2|35326.2|35308.2|0
1700758800000|2023-11-23 17:00:00|35333.2|35315.2|35313.2|35295.2|35333.2|35315.2|35306.7|35288.7|0
1700762400000|2023-11-23 18:00:00|35317.2|35299.2|35300.3|35282.3|35325.8|35307.8|35300.2|35282.2|0
1700766000000|2023-11-23 19:00:00|35300.4|35282.4|35309.7|35291.7|35318.7|35300.7|35300.4|35282.4|0
1700769600000|2023-11-23 20:00:00|35309.9|35291.9|35315.7|35297.7|35334.8|35316.8|35309.9|35291.9|0
1700773200000|2023-11-23 21:00:00|35315.6|35297.6|35316.8|35298.8|35321.5|35303.5|35314.5|35296.5|0
1700776800000|2023-11-23 22:00:00|35316.7|35298.7|35316.5|35298.5|35316.9|35298.9|35316.5|35298.5|0
1700780400000|2023-11-23 23:00:00|35324.5|35306.5|35313.7|35295.7|35324.5|35306.5|35299.7|35281.7|0
1700784000000|2023-11-24 00:00:00|35313.2|35295.2|35316.2|35298.2|35318.7|35300.7|35308.7|35290.7|0
1700787600000|2023-11-24 01:00:00|35315.7|35297.7|35326|35308|35327|35309|35309.2|35291.2|0
1700791200000|2023-11-24 02:00:00|35325.5|35307.5|35314|35296|35326|35308|35311.5|35293.5|0
1700794800000|2023-11-24 03:00:00|35314.5|35296.5|35311.5|35293.5|35317.5|35299.5|35305.5|35287.5|0
1700798400000|2023-11-24 04:00:00|35312|35294|35306|35288|35312.5|35294.5|35303|35285|0
1700802000000|2023-11-24 05:00:00|35305.5|35287.5|35308.5|35290.5|35310.5|35292.5|35300.5|35282.5|0
1700805600000|2023-11-24 06:00:00|35308|35290|35311.5|35293.5|35313|35295|35302.5|35284.5|0
1700809200000|2023-11-24 07:00:00|35313|35295|35323.5|35305.5|35323.5|35305.5|35296|35278|0
1700812800000|2023-11-24 08:00:00|35324.5|35306.5|35322|35304|35335|35317|35315.5|35297.5|0
1700816400000|2023-11-24 09:00:00|35322.5|35304.5|35345|35327|35356|35338|35322.5|35304.5|0
1700820000000|2023-11-24 10:00:00|35345.5|35327.5|35376|35358|35378.5|35360.5|35340.5|35322.5|0
1700823600000|2023-11-24 11:00:00|35376.5|35358.5|35378|35360|35378|35360|35359|35341|0
1700827200000|2023-11-24 12:00:00|35378.5|35360.5|35365|35347|35389|35371|35363.5|35345.5|0
1700830800000|2023-11-24 13:00:00|35365.5|35347.5|35339|35321|35366.5|35348.5|35315.5|35297.5|0
1700834400000|2023-11-24 14:00:00|35338|35320|35364.7|35346.7|35371.5|35353.5|35313.5|35295.5|0
1700838000000|2023-11-24 15:00:00|35365.7|35347.7|35399.5|35381.5|35408.7|35390.7|35365.7|35347.7|0
1700841600000|2023-11-24 16:00:00|35397.5|35379.5|35350|35332|35410|35392|35340|35322|0
1700845200000|2023-11-24 17:00:00|35350.5|35332.5|35400|35382|35406|35388|35343.5|35325.5|0
1700848800000|2023-11-24 18:00:00|35399.5|35381.5|35394.6|35376.6|35410.5|35392.5|35383|35365|0
1700852400000|2023-11-24 19:00:00|35394.5|35376.5|35394.3|35376.3|35395.1|35377.1|35386.2|35368.2|0
1700856000000|2023-11-24 20:00:00|35393.8|35375.8|35388.8|35370.8|35401.8|35383.8|35385.4|35367.4|0
1700895600000|2023-11-25 07:00:00|35389.8|35369.8|35389.8|35369.8|35389.8|35369.8|35389.8|35369.8|0
1700902800000|2023-11-25 09:00:00|35381.7|35361.7|35381.7|35361.7|35381.7|35361.7|35380.7|35360.7|0
1700917200000|2023-11-25 13:00:00|35381.6|35361.6|35381.6|35361.6|35381.6|35361.6|35381.6|35361.6|0
1700996400000|2023-11-26 11:00:00|35380.1|35360.1|35380.1|35360.1|35380.1|35360.1|35380.1|35360.1|0
1701007200000|2023-11-26 14:00:00|35379.5|35359.5|35379.5|35359.5|35379.5|35359.5|35379.5|35359.5|0
1701010800000|2023-11-26 15:00:00|35375.5|35355.5|35368.8|35348.8|35375.5|35355.5|35368.5|35348.5|0
1701014400000|2023-11-26 16:00:00|35370.4|35350.4|35372.4|35352.4|35372.8|35352.8|35370.4|35350.4|0
1701032400000|2023-11-26 21:00:00|35372.6|35352.6|35372.6|35352.6|35372.6|35352.6|35372.6|35352.6|0
1701036000000|2023-11-26 22:00:00|35373.4|35353.4|35373.4|35353.4|35373.4|35353.4|35373.4|35353.4|0
1701039600000|2023-11-26 23:00:00|35389.8|35369.8|35368|35348|35395.5|35375.5|35365|35345|0
1701043200000|2023-11-27 00:00:00|35369|35349|35347|35327|35369|35349|35341.5|35321.5|0
1701046800000|2023-11-27 01:00:00|35348|35328|35349.5|35329.5|35371.5|35351.5|35346|35326|0
1701050400000|2023-11-27 02:00:00|35350|35330|35332|35312|35352|35332|35328|35308|0
1701054000000|2023-11-27 03:00:00|35332.5|35312.5|35328.5|35308.5|35335|35315|35316|35296|0
1701057600000|2023-11-27 04:00:00|35329|35309|35323.5|35303.5|35329|35309|35320|35300|0
1701061200000|2023-11-27 05:00:00|35324|35304|35306|35286|35328|35308|35305|35285|0
1701064800000|2023-11-27 06:00:00|35305.5|35285.5|35325|35305|35330.5|35310.5|35305.5|35285.5|0
1701068400000|2023-11-27 07:00:00|35327|35307|35355|35335|35355|35335|35326|35306|0
1701072000000|2023-11-27 08:00:00|35354|35334|35355.5|35335.5|35380|35360|35344|35324|0
1701075600000|2023-11-27 09:00:00|35355|35335|35317.5|35297.5|35355.5|35335.5|35311.5|35291.5|0
1701079200000|2023-11-27 10:00:00|35318|35298|35379|35359|35380|35360|35316|35296|0
1701082800000|2023-11-27 11:00:00|35378.5|35358.5|35357|35337|35380|35360|35344.5|35324.5|0
1701086400000|2023-11-27 12:00:00|35358|35338|35352.5|35332.5|35375|35355|35348.5|35328.5|0
1701090000000|2023-11-27 13:00:00|35354.5|35334.5|35347.5|35327.5|35368.5|35348.5|35337|35317|0
1701093600000|2023-11-27 14:00:00|35349.5|35329.5|35342.7|35322.7|35427.5|35407.5|35324.2|35304.2|0
1701097200000|2023-11-27 15:00:00|35345.2|35325.2|35339.2|35319.2|35376.3|35356.3|35326.9|35306.9|0
1701100800000|2023-11-27 16:00:00|35338.2|35318.2|35325.3|35305.3|35358.3|35338.3|35305.3|35285.3|0
1701104400000|2023-11-27 17:00:00|35324.8|35304.8|35325.3|35305.3|35332.3|35312.3|35290.3|35270.3|0
1701108000000|2023-11-27 18:00:00|35324.3|35304.3|35350.3|35330.3|35354.8|35334.8|35307.8|35287.8|0
1701111600000|2023-11-27 19:00:00|35350.8|35330.8|35331.4|35311.4|35365.8|35345.8|35300.9|35280.9|0
1701115200000|2023-11-27 20:00:00|35330.9|35310.9|35346|35326|35384.4|35364.4|35315.4|35295.4|0
1701118800000|2023-11-27 21:00:00|35344.5|35324.5|35363.6|35343.6|35364.5|35344.5|35326|35306|0
1701122400000|2023-11-27 22:00:00|35363.3|35343.3|35365.3|35345.3|35368.4|35348.4|35362.3|35342.3|0
1701126000000|2023-11-27 23:00:00|35353|35333|35378.5|35358.5|35380|35360|35353|35333|0
1701129600000|2023-11-28 00:00:00|35377|35357|35361.5|35341.5|35378|35358|35355.5|35335.5|0
1701133200000|2023-11-28 01:00:00|35361|35341|35365|35345|35369.5|35349.5|35349|35329|0
1701136800000|2023-11-28 02:00:00|35365.5|35345.5|35375|35355|35381.5|35361.5|35365.5|35345.5|0
1701140400000|2023-11-28 03:00:00|35374.5|35354.5|35364.5|35344.5|35377|35357|35364|35344|0
1701144000000|2023-11-28 04:00:00|35365|35345|35362|35342|35367.5|35347.5|35358.5|35338.5|0
1701147600000|2023-11-28 05:00:00|35362.5|35342.5|35369.5|35349.5|35373.5|35353.5|35358.5|35338.5|0
1701151200000|2023-11-28 06:00:00|35369|35349|35380|35360|35383|35363|35367|35347|0
1701154800000|2023-11-28 07:00:00|35380.5|35360.5|35334.5|35314.5|35381.5|35361.5|35325|35305|0
1701158400000|2023-11-28 08:00:00|35336.5|35316.5|35333.5|35313.5|35348|35328|35309.5|35289.5|0
1701162000000|2023-11-28 09:00:00|35334|35314|35367|35347|35372|35352|35322|35302|0
1701165600000|2023-11-28 10:00:00|35369|35349|35361.5|35341.5|35377|35357|35351|35331|0
1701169200000|2023-11-28 11:00:00|35362.5|35342.5|35341.5|35321.5|35370.5|35350.5|35340.5|35320.5|0
1701172800000|2023-11-28 12:00:00|35342|35322|35327|35307|35356.5|35336.5|35322|35302|0
1701176400000|2023-11-28 13:00:00|35326|35306|35333.5|35313.5|35344|35324|35299|35279|0
1701180000000|2023-11-28 14:00:00|35332|35312|35336.5|35316.5|35383|35363|35323.5|35303.5|0
1701183600000|2023-11-28 15:00:00|35337.5|35317.5|35461.6|35441.6|35474.6|35454.6|35321.5|35301.5|0
1701187200000|2023-11-28 16:00:00|35462.6|35442.6|35514.9|35494.9|35527.4|35507.4|35448.6|35428.6|0
1701190800000|2023-11-28 17:00:00|35515.9|35495.9|35417.9|35397.9|35521.9|35501.9|35404.4|35384.4|0
1701194400000|2023-11-28 18:00:00|35417.4|35397.4|35396.4|35376.4|35426.9|35406.9|35345.9|35325.9|0
1701198000000|2023-11-28 19:00:00|35397.9|35377.9|35441.5|35421.5|35454.5|35434.5|35388|35368|0
1701201600000|2023-11-28 20:00:00|35443|35423|35423.8|35403.8|35455.3|35435.3|35391.5|35371.5|0
1701205200000|2023-11-28 21:00:00|35389.8|35369.8|35392.8|35372.8|35407.3|35387.3|35379.8|35359.8|0
1701208800000|2023-11-28 22:00:00|35394.1|35374.1|35402|35382|35402|35382|35390.4|35370.4|0
1701212400000|2023-11-28 23:00:00|35410.6|35390.6|35410.1|35390.1|35414.1|35394.1|35403.1|35383.1|0
1701216000000|2023-11-29 00:00:00|35409.1|35389.1|35427.6|35407.6|35433.1|35413.1|35408.1|35388.1|0
1701219600000|2023-11-29 01:00:00|35428.1|35408.1|35441.1|35421.1|35452.6|35432.6|35427.6|35407.6|0
1701223200000|2023-11-29 02:00:00|35442.6|35422.6|35442.6|35422.6|35453.1|35433.1|35440.6|35420.6|0
1701226800000|2023-11-29 03:00:00|35443.1|35423.1|35451.1|35431.1|35454.6|35434.6|35430.1|35410.1|0
1701230400000|2023-11-29 04:00:00|35450.6|35430.6|35449.1|35429.1|35457.1|35437.1|35448.1|35428.1|0
1701234000000|2023-11-29 05:00:00|35448.6|35428.6|35447.6|35427.6|35452.1|35432.1|35435.1|35415.1|0
1701237600000|2023-11-29 06:00:00|35447.1|35427.1|35459.6|35439.6|35461.1|35441.1|35435.1|35415.1|0
1701241200000|2023-11-29 07:00:00|35458.1|35438.1|35449.1|35429.1|35458.1|35438.1|35442.1|35422.1|0
1701244800000|2023-11-29 08:00:00|35445.6|35425.6|35482.6|35462.6|35491.6|35471.6|35443.6|35423.6|0
1701248400000|2023-11-29 09:00:00|35481.6|35461.6|35500.6|35480.6|35508.1|35488.1|35474.1|35454.1|0
1701252000000|2023-11-29 10:00:00|35500.1|35480.1|35493.6|35473.6|35502.6|35482.6|35484.6|35464.6|0
1701255600000|2023-11-29 11:00:00|35494.1|35474.1|35496.6|35476.6|35511.1|35491.1|35476.1|35456.1|0
1701259200000|2023-11-29 12:00:00|35500.1|35480.1|35508.6|35488.6|35519.1|35499.1|35482.6|35462.6|0
1701262800000|2023-11-29 13:00:00|35510.1|35490.1|35501.6|35481.6|35542.6|35522.6|35494.1|35474.1|0
1701266400000|2023-11-29 14:00:00|35504.6|35484.6|35523.4|35503.4|35525.1|35505.1|35449.1|35429.1|0
1701270000000|2023-11-29 15:00:00|35527.4|35507.4|35491.8|35471.8|35527.4|35507.4|35438.3|35418.3|0
1701273600000|2023-11-29 16:00:00|35489.8|35469.8|35475|35455|35501.3|35481.3|35418.3|35398.3|0
1701277200000|2023-11-29 17:00:00|35474|35454|35556|35536|35561|35541|35466.5|35446.5|0
1701280800000|2023-11-29 18:00:00|35554.1|35534.1|35561.1|35541.1|35575.1|35555.1|35532.1|35512.1|0
1701284400000|2023-11-29 19:00:00|35561.6|35541.6|35505.3|35485.3|35592.6|35572.6|35487.8|35467.8|0
1701288000000|2023-11-29 20:00:00|35507.3|35487.3|35443.6|35423.6|35511.3|35491.3|35414.1|35394.1|0
1701291600000|2023-11-29 21:00:00|35442.6|35422.6|35525.5|35505.5|35544.1|35524.1|35413.6|35393.6|0
1701295200000|2023-11-29 22:00:00|35526.9|35506.9|35527.9|35507.9|35532.9|35512.9|35521.6|35501.6|0
1701298800000|2023-11-29 23:00:00|35537.4|35517.4|35531.9|35511.9|35537.4|35517.4|35516.9|35496.9|0
1701302400000|2023-11-30 00:00:00|35531.4|35511.4|35514.9|35494.9|35542.9|35522.9|35508.4|35488.4|0
1701306000000|2023-11-30 01:00:00|35514.4|35494.4|35530|35510|35537.5|35517.5|35505.9|35485.9|0
1701309600000|2023-11-30 02:00:00|35528|35508|35567|35547|35567.5|35547.5|35527.5|35507.5|0
1701313200000|2023-11-30 03:00:00|35566.5|35546.5|35562.5|35542.5|35567.5|35547.5|35551.5|35531.5|0
1701316800000|2023-11-30 04:00:00|35563.5|35543.5|35573.5|35553.5|35578.5|35558.5|35562.5|35542.5|0
1701320400000|2023-11-30 05:00:00|35574|35554|35579.5|35559.5|35588|35568|35569.5|35549.5|0
1701324000000|2023-11-30 06:00:00|35578|35558|35571|35551|35589.5|35569.5|35567.5|35547.5|0
1701327600000|2023-11-30 07:00:00|35571.5|35551.5|35569.5|35549.5|35573.5|35553.5|35545.5|35525.5|0
1701331200000|2023-11-30 08:00:00|35574|35554|35549.5|35529.5|35589.5|35569.5|35526.5|35506.5|0
1701334800000|2023-11-30 09:00:00|35550.5|35530.5|35587|35567|35599.5|35579.5|35550.5|35530.5|0
1701338400000|2023-11-30 10:00:00|35588.5|35568.5|35607.5|35587.5|35616.5|35596.5|35575|35555|0
1701342000000|2023-11-30 11:00:00|35608|35588|35603|35583|35615|35595|35591.5|35571.5|0
1701345600000|2023-11-30 12:00:00|35602.5|35582.5|35648|35628|35656.5|35636.5|35602.5|35582.5|0
1701349200000|2023-11-30 13:00:00|35649.5|35629.5|35650.5|35630.5|35692.5|35672.5|35641.5|35621.5|0
1701352800000|2023-11-30 14:00:00|35649|35629|35716.5|35696.5|35731.5|35711.5|35610|35590|0
1701356400000|2023-11-30 15:00:00|35719.5|35699.5|35763.7|35743.7|35764.7|35744.7|35671.5|35651.5|0
1701360000000|2023-11-30 16:00:00|35762.2|35742.2|35727.7|35707.7|35786.7|35766.7|35719.2|35699.2|0
1701363600000|2023-11-30 17:00:00|35726.7|35706.7|35701.2|35681.2|35758.7|35738.7|35655.7|35635.7|0
1701367200000|2023-11-30 18:00:00|35700.3|35680.3|35744.8|35724.8|35745.8|35725.8|35669.3|35649.3|0
1701370800000|2023-11-30 19:00:00|35742.8|35722.8|35836.8|35816.8|35838.8|35818.8|35737.8|35717.8|0
1701374400000|2023-11-30 20:00:00|35836.3|35816.3|35947.8|35927.8|35978.3|35958.3|35762.3|35742.3|0
1701378000000|2023-11-30 21:00:00|35932.5|35912.5|35926|35906|35945.5|35925.5|35923|35903|0
1701381600000|2023-11-30 22:00:00|35926.3|35906.3|35925|35905|35936.4|35916.4|35921.2|35901.2|0
1701385200000|2023-11-30 23:00:00|35928|35908|35935|35915|35938.5|35918.5|35923|35903|0
1701388800000|2023-12-01 00:00:00|35934.5|35914.5|35959.5|35939.5|35962.5|35942.5|35929|35909|0
1701392400000|2023-12-01 01:00:00|35958|35938|35969|35949|35975.5|35955.5|35951|35931|0
1701396000000|2023-12-01 02:00:00|35968|35948|35993.5|35973.5|36000.5|35980.5|35966.5|35946.5|0
1701399600000|2023-12-01 03:00:00|35993|35973|35971.5|35951.5|35993.5|35973.5|35962.5|35942.5|0
1701403200000|2023-12-01 04:00:00|35971|35951|35976.5|35956.5|35979|35959|35966.5|35946.5|0
1701406800000|2023-12-01 05:00:00|35975.5|35955.5|35973.5|35953.5|35979.5|35959.5|35959.5|35939.5|0
1701410400000|2023-12-01 06:00:00|35974.5|35954.5|35968|35948|35979.5|35959.5|35961.5|35941.5|0
1701414000000|2023-12-01 07:00:00|35967.5|35947.5|35991.5|35971.5|35999.5|35979.5|35964.5|35944.5|0
1701417600000|2023-12-01 08:00:00|35990.5|35970.5|36039|36019|36042.5|36022.5|35987.5|35967.5|0
1701421200000|2023-12-01 09:00:00|36034|36014|36020.5|36000.5|36045.5|36025.5|36017.5|35997.5|0
1701424800000|2023-12-01 10:00:00|36019.5|35999.5|35992|35972|36021|36001|35991.5|35971.5|0
1701428400000|2023-12-01 11:00:00|35992.5|35972.5|36007|35987|36015.5|35995.5|35980.5|35960.5|0
1701432000000|2023-12-01 12:00:00|36007.5|35987.5|35936|35916|36007.5|35987.5|35930.5|35910.5|0
1701435600000|2023-12-01 13:00:00|35936.5|35916.5|35927.5|35907.5|35954.5|35934.5|35923.5|35903.5|0
1701439200000|2023-12-01 14:00:00|35927|35907|36013|35998|36016.5|36001.5|35907.5|35887.5|0
1701442800000|2023-12-01 15:00:00|36040|36025|36016.5|36001.5|36080|36065|35974|35959|0
1701446400000|2023-12-01 16:00:00|36015|36000|36143.2|36128.2|36162.2|36147.2|35939.5|35924.5|0
1701450000000|2023-12-01 17:00:00|36143.7|36128.7|36258.7|36243.7|36274.2|36259.2|36126.2|36111.2|0
1701453600000|2023-12-01 18:00:00|36257.2|36242.2|36188.7|36173.7|36261.2|36246.2|36179.2|36164.2|0
1701457200000|2023-12-01 19:00:00|36190.2|36175.2|36247.9|36232.9|36247.9|36232.9|36182.7|36167.7|0
1701460800000|2023-12-01 20:00:00|36246.9|36231.9|36245.8|36230.8|36269.8|36254.8|36189.9|36174.9|0
1701464400000|2023-12-01 21:00:00|36244.8|36229.8|36263|36248|36273.3|36258.3|36237.8|36222.8|0
1701500400000|2023-12-02 07:00:00|36264.3|36249.3|36263.3|36248.3|36264.3|36249.3|36263.3|36248.3|0
1701504000000|2023-12-02 08:00:00|36268.2|36253.2|36271.2|36256.2|36271.2|36256.2|36268.2|36253.2|0
1701507600000|2023-12-02 09:00:00|36269.6|36254.6|36269|36254|36269.6|36254.6|36269|36254|0
1701511200000|2023-12-02 10:00:00|36269.1|36254.1|36269.1|36254.1|36269.1|36254.1|36269.1|36254.1|0
1701514800000|2023-12-02 11:00:00|36269.2|36254.2|36269.2|36254.2|36269.2|36254.2|36269.2|36254.2|0
1701525600000|2023-12-02 14:00:00|36269.3|36254.3|36269.3|36254.3|36269.3|36254.3|36269.3|36254.3|0
1701543600000|2023-12-02 19:00:00|36268.3|36253.3|36269.3|36254.3|36269.3|36254.3|36268.3|36253.3|0
1701547200000|2023-12-02 20:00:00|36269|36254|36269|36254|36269|36254|36269|36254|0
1701561600000|2023-12-03 00:00:00|36267.8|36252.8|36267.8|36252.8|36267.8|36252.8|36267.8|36252.8|0
1701586800000|2023-12-03 07:00:00|36267.5|36252.5|36269.7|36254.7|36269.7|36254.7|36264.9|36249.9|0
1701590400000|2023-12-03 08:00:00|36269.5|36254.5|36269.5|36254.5|36269.5|36254.5|36269.5|36254.5|0
1701594000000|2023-12-03 09:00:00|36268.7|36253.7|36271.2|36256.2|36271.9|36256.9|36268.2|36253.2|0
1701601200000|2023-12-03 11:00:00|36271.3|36256.3|36271.2|36256.2|36271.3|36256.3|36271.2|36256.2|0
1701604800000|2023-12-03 12:00:00|36274.2|36259.2|36274.2|36259.2|36274.2|36259.2|36274.2|36259.2|0
1701612000000|2023-12-03 14:00:00|36268.3|36253.3|36268.3|36253.3|36268.3|36253.3|36268.3|36253.3|0
1701619200000|2023-12-03 16:00:00|36268.2|36253.2|36266.2|36251.2|36268.2|36253.2|36266.2|36251.2|0
1701622800000|2023-12-03 17:00:00|36260.2|36245.2|36246.3|36231.3|36260.2|36245.2|36246.3|36231.3|0
1701626400000|2023-12-03 18:00:00|36248.1|36233.1|36248|36233|36248.1|36233.1|36248|36233|0
1701630000000|2023-12-03 19:00:00|36247.4|36232.4|36247.5|36232.5|36247.5|36232.5|36247.4|36232.4|0
1701640800000|2023-12-03 22:00:00|36247.9|36232.9|36247.9|36232.9|36247.9|36232.9|36247.9|36232.9|0
1701644400000|2023-12-03 23:00:00|36264.3|36249.3|36229.8|36214.8|36269.3|36254.3|36227.8|36212.8|0
1701648000000|2023-12-04 00:00:00|36231.8|36216.8|36244.3|36229.3|36254.3|36239.3|36207.8|36192.8|0
1701651600000|2023-12-04 01:00:00|36243.8|36228.8|36238.8|36223.8|36247.3|36232.3|36227.8|36212.8|0
1701655200000|2023-12-04 02:00:00|36239.8|36224.8|36237.8|36222.8|36243.3|36228.3|36229.8|36214.8|0
1701658800000|2023-12-04 03:00:00|36238.3|36223.3|36243.8|36228.8|36244.8|36229.8|36231.8|36216.8|0
1701662400000|2023-12-04 04:00:00|36243.3|36228.3|36247.3|36232.3|36252.3|36237.3|36238.3|36223.3|0
1701666000000|2023-12-04 05:00:00|36247.8|36232.8|36238.8|36223.8|36248.3|36233.3|36233.8|36218.8|0
1701669600000|2023-12-04 06:00:00|36239.3|36224.3|36217.3|36202.3|36240.8|36225.8|36211.8|36196.8|0
1701673200000|2023-12-04 07:00:00|36220.8|36205.8|36187.8|36172.8|36227.8|36212.8|36178.8|36163.8|0
1701676800000|2023-12-04 08:00:00|36185.8|36170.8|36199.8|36184.8|36216.8|36201.8|36175.3|36160.3|0
1701680400000|2023-12-04 09:00:00|36200.8|36185.8|36187.3|36172.3|36202.3|36187.3|36147.8|36132.8|0
1701684000000|2023-12-04 10:00:00|36188.8|36173.8|36186.8|36171.8|36194.3|36179.3|36166.8|36151.8|0
1701687600000|2023-12-04 11:00:00|36186.3|36171.3|36168.8|36153.8|36192.3|36177.3|36164.8|36149.8|0
1701691200000|2023-12-04 12:00:00|36168.3|36153.3|36175.3|36160.3|36181.3|36166.3|36144.8|36129.8|0
1701694800000|2023-12-04 13:00:00|36174.3|36159.3|36099.8|36084.8|36177.8|36162.8|36094.3|36079.3|0
1701698400000|2023-12-04 14:00:00|36101.8|36086.8|36150.8|36135.8|36239.3|36224.3|36036.8|36021.8|0
1701702000000|2023-12-04 15:00:00|36153.3|36138.3|36084.2|36069.2|36162.8|36147.8|36068.2|36053.2|0
1701705600000|2023-12-04 16:00:00|36084.7|36069.7|36131.1|36116.1|36136.1|36121.1|36070.2|36055.2|0
1701709200000|2023-12-04 17:00:00|36132.6|36117.6|36172.1|36157.1|36177.1|36162.1|36108.1|36093.1|0
1701712800000|2023-12-04 18:00:00|36171.8|36156.8|36179.8|36164.8|36199.8|36184.8|36157.8|36142.8|0
1701716400000|2023-12-04 19:00:00|36179.3|36164.3|36187.8|36172.8|36203.3|36188.3|36158.8|36143.8|0
1701720000000|2023-12-04 20:00:00|36187.3|36172.3|36210|36195|36240.5|36225.5|36165.3|36150.3|0
1701723600000|2023-12-04 21:00:00|36211|36196|36188.5|36173.5|36214|36199|36186|36171|0
1701727200000|2023-12-04 22:00:00|36191.9|36176.9|36193.1|36178.1|36198.7|36183.7|36185.7|36170.7|0
1701730800000|2023-12-04 23:00:00|36190.5|36175.5|36169.5|36154.5|36191.5|36176.5|36162|36147|0
1701734400000|2023-12-05 00:00:00|36169|36154|36157|36142|36174.5|36159.5|36156|36141|0
1701738000000|2023-12-05 01:00:00|36158.5|36143.5|36158.5|36143.5|36168|36153|36144|36129|0
1701741600000|2023-12-05 02:00:00|36159|36144|36156|36141|36160|36145|36142.5|36127.5|0
1701745200000|2023-12-05 03:00:00|36156.5|36141.5|36167|36152|36168|36153|36155.5|36140.5|0
1701748800000|2023-12-05 04:00:00|36166.5|36151.5|36155.5|36140.5|36169.5|36154.5|36152|36137|0
1701752400000|2023-12-05 05:00:00|36155|36140|36159|36144|36161|36146|36151.5|36136.5|0
1701756000000|2023-12-05 06:00:00|36158.5|36143.5|36134.5|36119.5|36160|36145|36128.5|36113.5|0
1701759600000|2023-12-05 07:00:00|36135|36120|36113|36098|36135|36120|36113|36098|0
1701763200000|2023-12-05 08:00:00|36114|36099|36165|36150|36172.5|36157.5|36114|36099|0
1701766800000|2023-12-05 09:00:00|36164.5|36149.5|36177|36162|36195.5|36180.5|36159.5|36144.5|0
1701770400000|2023-12-05 10:00:00|36173|36158|36127.5|36112.5|36174|36159|36115.5|36100.5|0
1701774000000|2023-12-05 11:00:00|36128.5|36113.5|36100|36085|36160|36145|36100|36085|0
1701777600000|2023-12-05 12:00:00|36099.5|36084.5|36109.5|36094.5|36134.5|36119.5|36096.5|36081.5|0
1701781200000|2023-12-05 13:00:00|36111|36096|36101|36086|36143.5|36128.5|36099|36084|0
1701784800000|2023-12-05 14:00:00|36102.5|36087.5|36049.3|36034.3|36140.5|36125.5|36034|36019|0
1701788400000|2023-12-05 15:00:00|36055.3|36040.3|36135.5|36120.5|36138|36123|36014.8|35999.8|0
1701792000000|2023-12-05 16:00:00|36136.5|36121.5|36071.6|36056.6|36159.5|36144.5|36037.1|36022.1|0
1701795600000|2023-12-05 17:00:00|36069.6|36054.6|36112.6|36097.6|36116.1|36101.1|36057.6|36042.6|0
1701799200000|2023-12-05 18:00:00|36115.8|36100.8|36131.8|36116.8|36154.8|36139.8|36096.8|36081.8|0
1701802800000|2023-12-05 19:00:00|36130.8|36115.8|36147.8|36132.8|36157.8|36142.8|36103.3|36088.3|0
1701806400000|2023-12-05 20:00:00|36143.8|36128.8|36139.8|36124.8|36173.8|36158.8|36115.8|36100.8|0
1701810000000|2023-12-05 21:00:00|36142.8|36127.8|36127.3|36112.3|36155.3|36140.3|36118.8|36103.8|0
1701813600000|2023-12-05 22:00:00|36126|36111|36136.6|36121.6|36139.1|36124.1|36123.6|36108.6|0
1701817200000|2023-12-05 23:00:00|36136|36121|36150.2|36135.2|36151.2|36136.2|36115.2|36100.2|0
1701820800000|2023-12-06 00:00:00|36149.7|36134.7|36186.2|36171.2|36187.7|36172.7|36149.7|36134.7|0
1701824400000|2023-12-06 01:00:00|36184.7|36169.7|36213.2|36198.2|36219.7|36204.7|36179.2|36164.2|0
1701828000000|2023-12-06 02:00:00|36213.7|36198.7|36206.7|36191.7|36217.7|36202.7|36200.2|36185.2|0
1701831600000|2023-12-06 03:00:00|36206.2|36191.2|36216.2|36201.2|36228.7|36213.7|36206.2|36191.2|0
1701835200000|2023-12-06 04:00:00|36216.7|36201.7|36211.7|36196.7|36218.7|36203.7|36208.7|36193.7|0
1701838800000|2023-12-06 05:00:00|36212.2|36197.2|36211.7|36196.7|36220.7|36205.7|36198.2|36183.2|0
1701842400000|2023-12-06 06:00:00|36211.2|36196.2|36187.7|36172.7|36213.7|36198.7|36187.2|36172.2|0
1701846000000|2023-12-06 07:00:00|36189.7|36174.7|36178.2|36163.2|36193.7|36178.7|36161.2|36146.2|0
1701849600000|2023-12-06 08:00:00|36177.7|36162.7|36169.2|36154.2|36198.2|36183.2|36158.2|36143.2|0
1701853200000|2023-12-06 09:00:00|36168.7|36153.7|36171.7|36156.7|36177.2|36162.2|36144.7|36129.7|0
1701856800000|2023-12-06 10:00:00|36171.2|36156.2|36198.7|36183.7|36201.2|36186.2|36164.7|36149.7|0
1701860400000|2023-12-06 11:00:00|36199.2|36184.2|36179.2|36164.2|36201.7|36186.7|36169.2|36154.2|0
1701864000000|2023-12-06 12:00:00|36181.2|36166.2|36186.2|36171.2|36191.7|36176.7|36167.7|36152.7|0
1701867600000|2023-12-06 13:00:00|36187.2|36172.2|36221.2|36206.2|36248.2|36233.2|36173.2|36158.2|0
1701871200000|2023-12-06 14:00:00|36220.7|36205.7|36253.9|36238.9|36306.2|36291.2|36198.7|36183.7|0
1701874800000|2023-12-06 15:00:00|36255.4|36240.4|36177.9|36162.9|36263.9|36248.9|36160.4|36145.4|0
1701878400000|2023-12-06 16:00:00|36178.9|36163.9|36158.8|36143.8|36201.9|36186.9|36124.9|36109.9|0
1701882000000|2023-12-06 17:00:00|36160.3|36145.3|36145.8|36130.8|36178.8|36163.8|36129.8|36114.8|0
1701885600000|2023-12-06 18:00:00|36144.8|36129.8|36185.7|36170.7|36200.2|36185.2|36135.3|36120.3|0
1701889200000|2023-12-06 19:00:00|36185.2|36170.2|36132.5|36117.5|36189.2|36174.2|36131.5|36116.5|0
1701892800000|2023-12-06 20:00:00|36132|36117|36066|36051|36138.5|36123.5|36032.5|36017.5|0
1701896400000|2023-12-06 21:00:00|36055.1|36040.1|36075.8|36060.8|36077.3|36062.3|36049|36034|0
1701900000000|2023-12-06 22:00:00|36075.5|36060.5|36071.6|36056.6|36083.5|36068.5|36066.7|36051.7|0
1701903600000|2023-12-06 23:00:00|36076.6|36061.6|36053.6|36038.6|36076.6|36061.6|36044.6|36029.6|0
1701907200000|2023-12-07 00:00:00|36052.6|36037.6|36044.1|36029.1|36067.6|36052.6|36042.6|36027.6|0
1701910800000|2023-12-07 01:00:00|36044.6|36029.6|36052|36037|36065.1|36050.1|36040.1|36025.1|0
1701914400000|2023-12-07 02:00:00|36051.5|36036.5|36045.5|36030.5|36062.5|36047.5|36039|36024|0
1701918000000|2023-12-07 03:00:00|36046|36031|36043.5|36028.5|36059|36044|36037.5|36022.5|0
1701921600000|2023-12-07 04:00:00|36043|36028|36053.5|36038.5|36057|36042|36042|36027|0
1701925200000|2023-12-07 05:00:00|36054.5|36039.5|36047.5|36032.5|36061|36046|36043|36028|0
1701928800000|2023-12-07 06:00:00|36050|36035|36043|36028|36065|36050|36042.5|36027.5|0
1701932400000|2023-12-07 07:00:00|36047|36032|36066|36051|36080|36065|36042.5|36027.5|0
1701936000000|2023-12-07 08:00:00|36065|36050|36008.5|35993.5|36081|36066|36008.5|35993.5|0
1701939600000|2023-12-07 09:00:00|36008|35993|36015|36000|36021.5|36006.5|35988|35973|0
1701943200000|2023-12-07 10:00:00|36015.5|36000.5|36004.5|35989.5|36017|36002|35990|35975|0
1701946800000|2023-12-07 11:00:00|36003.5|35988.5|36004|35989|36025.5|36010.5|36001|35986|0
1701950400000|2023-12-07 12:00:00|36005|35990|36036.5|36021.5|36037|36022|36000.5|35985.5|0
1701954000000|2023-12-07 13:00:00|36035|36020|36084|36069|36089|36074|36022.5|36007.5|0
1701957600000|2023-12-07 14:00:00|36084.5|36069.5|36057.7|36042.7|36169|36154|36056.7|36041.7|0
1701961200000|2023-12-07 15:00:00|36057.2|36042.2|36108.7|36093.7|36118.7|36103.7|36039.2|36024.2|0
1701964800000|2023-12-07 16:00:00|36110.7|36095.7|36105.2|36090.2|36128.7|36113.7|36029.7|36014.7|0
1701968400000|2023-12-07 17:00:00|36107.7|36092.7|36131.2|36116.2|36142.2|36127.2|36065.2|36050.2|0
1701972000000|2023-12-07 18:00:00|36131.9|36116.9|36150.4|36135.4|36173.9|36158.9|36131.9|36116.9|0
1701975600000|2023-12-07 19:00:00|36149.4|36134.4|36120.3|36105.3|36172.3|36157.3|36119.3|36104.3|0
1701979200000|2023-12-07 20:00:00|36120.8|36105.8|36122|36107|36145.8|36130.8|36104.3|36089.3|0
1701982800000|2023-12-07 21:00:00|36120|36105|36101.4|36086.4|36129|36114|36098|36083|0
1701986400000|2023-12-07 22:00:00|36100.4|36085.4|36110.8|36095.8|36112.7|36097.7|36095.9|36080.9|0
1701990000000|2023-12-07 23:00:00|36106.5|36091.5|36100.5|36085.5|36115|36100|36097|36082|0
1701993600000|2023-12-08 00:00:00|36103|36088|36121.5|36106.5|36124|36109|36097|36082|0
1701997200000|2023-12-08 01:00:00|36122|36107|36108|36093|36124|36109|36103|36088|0
1702000800000|2023-12-08 02:00:00|36107.5|36092.5|36136.5|36121.5|36137|36122|36106.5|36091.5|0
1702004400000|2023-12-08 03:00:00|36136|36121|36143.5|36128.5|36144|36129|36130|36115|0
1702008000000|2023-12-08 04:00:00|36143|36128|36146|36131|36147|36132|36139|36124|0
1702011600000|2023-12-08 05:00:00|36147|36132|36136.5|36121.5|36149|36134|36131|36116|0
1702015200000|2023-12-08 06:00:00|36137|36122|36137|36122|36141|36126|36132|36117|0
1702018800000|2023-12-08 07:00:00|36138|36123|36104|36089|36138|36123|36104|36089|0
1702022400000|2023-12-08 08:00:00|36102.5|36087.5|36126.5|36111.5|36128|36113|36084|36069|0
1702026000000|2023-12-08 09:00:00|36125|36110|36138|36123|36157.5|36142.5|36122.5|36107.5|0
1702029600000|2023-12-08 10:00:00|36137|36122|36151.5|36136.5|36165|36150|36135|36120|0
1702033200000|2023-12-08 11:00:00|36152|36137|36095|36080|36155|36140|36087|36072|0
1702036800000|2023-12-08 12:00:00|36099|36084|36074|36059|36104|36089|36068|36053|0
1702040400000|2023-12-08 13:00:00|36076|36061|36073.5|36058.5|36121|36106|35973.5|35958.5|0
1702044000000|2023-12-08 14:00:00|36075.5|36060.5|36145.3|36130.3|36204.3|36189.3|36048.5|36033.5|0
1702047600000|2023-12-08 15:00:00|36145.8|36130.8|36247.3|36232.3|36266.8|36251.8|36145.8|36130.8|0
1702051200000|2023-12-08 16:00:00|36247.8|36232.8|36129.8|36114.8|36252.3|36237.3|36107.8|36092.8|0
1702054800000|2023-12-08 17:00:00|36127.3|36112.3|36179.8|36164.8|36186.8|36171.8|36083.8|36068.8|0
1702058400000|2023-12-08 18:00:00|36182.3|36167.3|36206.5|36191.5|36227.8|36212.8|36168.8|36153.8|0
1702062000000|2023-12-08 19:00:00|36208.5|36193.5|36264|36249|36269|36254|36202.5|36187.5|0
1702065600000|2023-12-08 20:00:00|36265|36250|36245|36230|36301|36286|36240|36225|0
1702069200000|2023-12-08 21:00:00|36244|36229|36251.2|36236.2|36252.5|36237.5|36225|36210|0
1702105200000|2023-12-09 07:00:00|36251.3|36236.3|36253.3|36238.3|36253.3|36238.3|36251.3|36236.3|0
1702130400000|2023-12-09 14:00:00|36252.3|36237.3|36253.3|36238.3|36253.3|36238.3|36252.3|36237.3|0
1702166400000|2023-12-10 00:00:00|36256.4|36241.4|36256.4|36241.4|36256.4|36241.4|36256.4|36241.4|0
1702170000000|2023-12-10 01:00:00|36250.3|36235.3|36250.3|36235.3|36250.3|36235.3|36250.3|36235.3|0
1702188000000|2023-12-10 06:00:00|36249.3|36234.3|36250.3|36235.3|36250.3|36235.3|36249.3|36234.3|0
1702202400000|2023-12-10 10:00:00|36250.2|36235.2|36250.2|36235.2|36250.2|36235.2|36250.2|36235.2|0
1702227600000|2023-12-10 17:00:00|36250.1|36235.1|36250.1|36235.1|36250.1|36235.1|36250.1|36235.1|0
1702234800000|2023-12-10 19:00:00|36251.1|36236.1|36251.1|36236.1|36251.1|36236.1|36251.1|36236.1|0
1702245600000|2023-12-10 22:00:00|36254.2|36239.2|36254.2|36239.2|36254.2|36239.2|36254.2|36239.2|0
1702249200000|2023-12-10 23:00:00|36250.9|36235.9|36274.6|36259.6|36294.6|36279.6|36250.9|36235.9|0
1702252800000|2023-12-11 00:00:00|36272.6|36257.6|36274.1|36259.1|36296.6|36281.6|36268.6|36253.6|0
1702256400000|2023-12-11 01:00:00|36274.6|36259.6|36270.6|36255.6|36283.6|36268.6|36257.6|36242.6|0
1702260000000|2023-12-11 02:00:00|36270.1|36255.1|36262.1|36247.1|36276.6|36261.6|36258.6|36243.6|0
1702263600000|2023-12-11 03:00:00|36262.6|36247.6|36258.1|36243.1|36265.6|36250.6|36251.6|36236.6|0
1702267200000|2023-12-11 04:00:00|36258.6|36243.6|36253.6|36238.6|36264.6|36249.6|36248.1|36233.1|0
1702270800000|2023-12-11 05:00:00|36253.1|36238.1|36263.1|36248.1|36267.6|36252.6|36246.1|36231.1|0
1702274400000|2023-12-11 06:00:00|36261.6|36246.6|36246.1|36231.1|36272.6|36257.6|36245.1|36230.1|0
1702278000000|2023-12-11 07:00:00|36244.6|36229.6|36232.1|36217.1|36257.1|36242.1|36232.1|36217.1|0
1702281600000|2023-12-11 08:00:00|36230.6|36215.6|36229.1|36214.1|36244.1|36229.1|36215.6|36200.6|0
1702285200000|2023-12-11 09:00:00|36230.6|36215.6|36238.1|36223.1|36271.1|36256.1|36224.1|36209.1|0
1702288800000|2023-12-11 10:00:00|36235.1|36220.1|36229.6|36214.6|36259.1|36244.1|36228.6|36213.6|0
1702292400000|2023-12-11 11:00:00|36228.6|36213.6|36249.6|36234.6|36253.6|36238.6|36211.6|36196.6|0
1702296000000|2023-12-11 12:00:00|36250.6|36235.6|36250.1|36235.1|36257.6|36242.6|36232.6|36217.6|0
1702299600000|2023-12-11 13:00:00|36249.6|36234.6|36234.1|36219.1|36269.1|36254.1|36222.6|36207.6|0
1702303200000|2023-12-11 14:00:00|36234.6|36219.6|36290.1|36275.1|36339.6|36324.6|36227.6|36212.6|0
1702306800000|2023-12-11 15:00:00|36287.6|36272.6|36341.1|36326.1|36366.6|36351.6|36260.6|36245.6|0
1702310400000|2023-12-11 16:00:00|36342.1|36327.1|36350.6|36335.6|36374.6|36359.6|36323.1|36308.1|0
1702314000000|2023-12-11 17:00:00|36351.1|36336.1|36349.1|36334.1|36357.6|36342.6|36307.1|36292.1|0
1702317600000|2023-12-11 18:00:00|36349.8|36334.8|36394.8|36379.8|36401.8|36386.8|36327.8|36312.8|0
1702321200000|2023-12-11 19:00:00|36395.3|36380.3|36359.3|36344.3|36395.3|36380.3|36347.3|36332.3|0
1702324800000|2023-12-11 20:00:00|36360.3|36345.3|36411|36396|36423.5|36408.5|36351.3|36336.3|0
1702328400000|2023-12-11 21:00:00|36409.5|36394.5|36417.3|36402.3|36427|36412|36398|36383|0
1702332000000|2023-12-11 22:00:00|36417.6|36402.6|36417.6|36402.6|36423|36408|36412.8|36397.8|0
1702335600000|2023-12-11 23:00:00|36424.5|36409.5|36428|36413|36430.5|36415.5|36408.5|36393.5|0
1702339200000|2023-12-12 00:00:00|36428.5|36413.5|36436.5|36421.5|36447|36432|36424|36409|0
1702342800000|2023-12-12 01:00:00|36436|36421|36431|36416|36438|36423|36416|36401|0
1702346400000|2023-12-12 02:00:00|36431.5|36416.5|36447.5|36432.5|36450|36435|36431|36416|0
1702350000000|2023-12-12 03:00:00|36448|36433|36442|36427|36459.5|36444.5|36441|36426|0
1702353600000|2023-12-12 04:00:00|36442.5|36427.5|36433.5|36418.5|36443.5|36428.5|36432|36417|0
1702357200000|2023-12-12 05:00:00|36434|36419|36432.5|36417.5|36444|36429|36430|36415|0
1702360800000|2023-12-12 06:00:00|36433|36418|36425|36410|36437|36422|36417|36402|0
1702364400000|2023-12-12 07:00:00|36424|36409|36438|36423|36448.5|36433.5|36418.5|36403.5|0
1702368000000|2023-12-12 08:00:00|36439.5|36424.5|36443|36428|36467.5|36452.5|36428|36413|0
1702371600000|2023-12-12 09:00:00|36444.5|36429.5|36444|36429|36460|36445|36441.5|36426.5|0
1702375200000|2023-12-12 10:00:00|36503|36488|36460.5|36445.5|36509|36494|36458.5|36443.5|0
1702378800000|2023-12-12 11:00:00|36461|36446|36461.5|36446.5|36478|36463|36451|36436|0
1702382400000|2023-12-12 12:00:00|36460|36445|36481.5|36466.5|36506.5|36491.5|36459|36444|0
1702386000000|2023-12-12 13:00:00|36483|36468|36437.5|36422.5|36580.5|36565.5|36433|36418|0
1702389600000|2023-12-12 14:00:00|36439|36424|36392.7|36377.7|36477.5|36462.5|36377.1|36362.1|0
1702393200000|2023-12-12 15:00:00|36393.2|36378.2|36526.9|36511.9|36528.9|36513.9|36388.7|36373.7|0
1702396800000|2023-12-12 16:00:00|36527.4|36512.4|36547.9|36532.9|36566.4|36551.4|36500.9|36485.9|0
1702400400000|2023-12-12 17:00:00|36548.4|36533.4|36518.4|36503.4|36580.9|36565.9|36513.9|36498.9|0
1702404000000|2023-12-12 18:00:00|36517.9|36502.9|36540|36525|36553.5|36538.5|36508.5|36493.5|0
1702407600000|2023-12-12 19:00:00|36538|36523|36558|36543|36562|36547|36515|36500|0
1702411200000|2023-12-12 20:00:00|36559|36544|36586.5|36571.5|36608|36593|36555.5|36540.5|0
1702414800000|2023-12-12 21:00:00|36583|36568|36599.5|36584.5|36608.5|36593.5|36575|36560|0
1702418400000|2023-12-12 22:00:00|36601.5|36586.5|36589.5|36574.5|36603.1|36588.1|36586.6|36571.6|0
1702422000000|2023-12-12 23:00:00|36589.4|36574.4|36629|36614|36630|36615|36589.4|36574.4|0
1702425600000|2023-12-13 00:00:00|36627|36612|36632|36617|36635|36620|36623|36608|0
1702429200000|2023-12-13 01:00:00|36630|36615|36634.5|36619.5|36639|36624|36618.5|36603.5|0
1702432800000|2023-12-13 02:00:00|36635|36620|36632.2|36617.2|36642.5|36627.5|36626|36611|0
1702436400000|2023-12-13 03:00:00|36632.7|36617.7|36626.7|36611.7|36633.7|36618.7|36620.2|36605.2|0
1702440000000|2023-12-13 04:00:00|36626.2|36611.2|36629.2|36614.2|36632.2|36617.2|36615.2|36600.2|0
1702443600000|2023-12-13 05:00:00|36629.7|36614.7|36629.2|36614.2|36637.2|36622.2|36626.2|36611.2|0
1702447200000|2023-12-13 06:00:00|36629.7|36614.7|36619.7|36604.7|36632.2|36617.2|36615.2|36600.2|0
1702450800000|2023-12-13 07:00:00|36620.2|36605.2|36614.2|36599.2|36634.7|36619.7|36611.2|36596.2|0
1702454400000|2023-12-13 08:00:00|36615.2|36600.2|36651.2|36636.2|36651.2|36636.2|36612.7|36597.7|0
1702458000000|2023-12-13 09:00:00|36651.7|36636.7|36634.7|36619.7|36651.7|36636.7|36626.7|36611.7|0
1702461600000|2023-12-13 10:00:00|36634.2|36619.2|36622.2|36607.2|36636.2|36621.2|36616.2|36601.2|0
1702465200000|2023-12-13 11:00:00|36622.7|36607.7|36634.7|36619.7|36647.2|36632.2|36615.7|36600.7|0
1702468800000|2023-12-13 12:00:00|36634.2|36619.2|36618.7|36603.7|36640.2|36625.2|36614.7|36599.7|0
1702472400000|2023-12-13 13:00:00|36619.2|36604.2|36654.7|36639.7|36664.2|36649.2|36615.2|36600.2|0
1702476000000|2023-12-13 14:00:00|36653.7|36638.7|36574.3|36559.3|36667.7|36652.7|36535.2|36520.2|0
1702479600000|2023-12-13 15:00:00|36572.3|36557.3|36599|36584|36615.5|36600.5|36534.8|36519.8|0
1702483200000|2023-12-13 16:00:00|36599.5|36584.5|36590.5|36575.5|36627|36612|36585.5|36570.5|0
1702486800000|2023-12-13 17:00:00|36592|36577|36598.5|36583.5|36610|36595|36575|36560|0
1702490400000|2023-12-13 18:00:00|36601|36586|36605.5|36590.5|36620|36605|36584|36569|0
1702494000000|2023-12-13 19:00:00|36607.5|36592.5|37009|36994|37032.5|37017.5|36607.5|36592.5|0
1702497600000|2023-12-13 20:00:00|37010|36995|37108|37093|37112|37097|36924|36909|0
1702501200000|2023-12-13 21:00:00|37106.5|37091.5|37101.8|37086.8|37145.9|37130.9|37094.9|37079.9|0
1702504800000|2023-12-13 22:00:00|37099.9|37084.9|37126.1|37111.1|37130.2|37115.2|37095.7|37080.7|0
1702508400000|2023-12-13 23:00:00|37115.6|37100.6|37156.1|37141.1|37159.6|37144.6|37108.6|37093.6|0
1702512000000|2023-12-14 00:00:00|37154.6|37139.6|37194.1|37179.1|37204.1|37189.1|37154.6|37139.6|0
1702515600000|2023-12-14 01:00:00|37193.1|37178.1|37197.7|37182.7|37206.2|37191.2|37176.1|37161.1|0
1702519200000|2023-12-14 02:00:00|37197.2|37182.2|37209.7|37194.7|37224.7|37209.7|37195.7|37180.7|0
1702522800000|2023-12-14 03:00:00|37210.7|37195.7|37185.7|37170.7|37212.2|37197.2|37175.7|37160.7|0
1702526400000|2023-12-14 04:00:00|37185.2|37170.2|37219.7|37204.7|37221.7|37206.7|37184.2|37169.2|0
1702530000000|2023-12-14 05:00:00|37220.7|37205.7|37195.7|37180.7|37220.7|37205.7|37190.2|37175.2|0
1702533600000|2023-12-14 06:00:00|37196.2|37181.2|37210.7|37195.7|37213.2|37198.2|37189.7|37174.7|0
1702537200000|2023-12-14 07:00:00|37209.7|37194.7|37176.7|37161.7|37210.7|37195.7|37176.7|37161.7|0
1702540800000|2023-12-14 08:00:00|37178.2|37163.2|37218.2|37203.2|37264.2|37249.2|37178.2|37163.2|0
1702544400000|2023-12-14 09:00:00|37217.7|37202.7|37174.2|37159.2|37217.7|37202.7|37155.7|37140.7|0
1702548000000|2023-12-14 10:00:00|37173.7|37158.7|37206.2|37191.2|37223.7|37208.7|37151.7|37136.7|0
1702551600000|2023-12-14 11:00:00|37206.7|37191.7|37197.7|37182.7|37223.7|37208.7|37184.2|37169.2|0
1702555200000|2023-12-14 12:00:00|37198.2|37183.2|37225.7|37210.7|37243.7|37228.7|37194.2|37179.2|0
1702558800000|2023-12-14 13:00:00|37225.2|37210.2|37314.7|37299.7|37314.7|37299.7|37186.2|37171.2|0
1702562400000|2023-12-14 14:00:00|37312.7|37297.7|37203.2|37188.2|37322.2|37307.2|37102.7|37087.7|0
1702566000000|2023-12-14 15:00:00|37208.7|37193.7|37201.5|37186.5|37218|37203|37121|37106|0
1702569600000|2023-12-14 16:00:00|37200.5|37185.5|37203.4|37188.4|37231.5|37216.5|37155|37140|0
1702573200000|2023-12-14 17:00:00|37205.9|37190.9|37234.9|37219.9|37297.4|37282.4|37200.9|37185.9|0
1702576800000|2023-12-14 18:00:00|37235.7|37220.7|37121.2|37106.2|37235.7|37220.7|37052.2|37037.2|0
1702580400000|2023-12-14 19:00:00|37120.2|37105.2|37208.6|37193.6|37218.1|37203.1|37119.7|37104.7|0
1702584000000|2023-12-14 20:00:00|37209.6|37194.6|37278.6|37263.6|37278.6|37263.6|37197.1|37182.1|0
1702587600000|2023-12-14 21:00:00|37273.6|37258.6|37235.7|37220.7|37278.1|37263.1|37233.1|37218.1|0
1702591200000|2023-12-14 22:00:00|37239.5|37224.5|37232.4|37217.4|37245|37230|37230.2|37215.2|0
1702594800000|2023-12-14 23:00:00|37228.6|37213.6|37261.4|37246.4|37264.4|37249.4|37220.6|37205.6|0
1702598400000|2023-12-15 00:00:00|37261.9|37246.9|37276.9|37261.9|37283.9|37268.9|37261.4|37246.4|0
1702602000000|2023-12-15 01:00:00|37276.4|37261.4|37284.4|37269.4|37289.4|37274.4|37245.9|37230.9|0
1702605600000|2023-12-15 02:00:00|37283.9|37268.9|37294.4|37279.4|37300.9|37285.9|37281.4|37266.4|0
1702609200000|2023-12-15 03:00:00|37293.4|37278.4|37318.4|37303.4|37318.9|37303.9|37289.9|37274.9|0
1702612800000|2023-12-15 04:00:00|37317.4|37302.4|37324.9|37309.9|37325.4|37310.4|37309.9|37294.9|0
1702616400000|2023-12-15 05:00:00|37324.4|37309.4|37324.9|37309.9|37329.4|37314.4|37307.4|37292.4|0
1702620000000|2023-12-15 06:00:00|37323.9|37308.9|37316.9|37301.9|37324.9|37309.9|37309.9|37294.9|0
1702623600000|2023-12-15 07:00:00|37315.4|37300.4|37361.9|37346.9|37371.4|37356.4|37313.9|37298.9|0
1702627200000|2023-12-15 08:00:00|37363.9|37348.9|37380.4|37365.4|37382.4|37367.4|37352.9|37337.9|0
1702630800000|2023-12-15 09:00:00|37379.9|37364.9|37392.4|37377.4|37394.4|37379.4|37354.4|37339.4|0
1702634400000|2023-12-15 10:00:00|37393.4|37378.4|37383.9|37368.9|37414.4|37399.4|37374.4|37359.4|0
1702638000000|2023-12-15 11:00:00|37384.4|37369.4|37371.4|37356.4|37387.9|37372.9|37364.9|37349.9|0
1702641600000|2023-12-15 12:00:00|37373.4|37358.4|37340.9|37325.9|37381.4|37366.4|37336.4|37321.4|0
1702645200000|2023-12-15 13:00:00|37341.4|37326.4|37247.4|37232.4|37356.4|37341.4|37212.4|37197.4|0
1702648800000|2023-12-15 14:00:00|37251.9|37236.9|37169.9|37154.9|37293.4|37278.4|37166.4|37151.4|0
1702652400000|2023-12-15 15:00:00|37176.4|37161.4|37259.4|37244.4|37276.4|37261.4|37155.4|37140.4|0
1702656000000|2023-12-15 16:00:00|37263.4|37248.4|37291.4|37276.4|37305.4|37290.4|37227.9|37212.9|0
1702659600000|2023-12-15 17:00:00|37293.4|37278.4|37273.5|37258.5|37310|37295|37255|37240|0
1702663200000|2023-12-15 18:00:00|37271.5|37256.5|37206.3|37191.3|37299|37284|37194.8|37179.8|0
1702666800000|2023-12-15 19:00:00|37202.8|37187.8|37198.2|37183.2|37224.3|37209.3|37161.8|37146.8|0
1702670400000|2023-12-15 20:00:00|37199.2|37184.2|37274.2|37259.2|37354.7|37339.7|37187.2|37172.2|0
1702674000000|2023-12-15 21:00:00|37271.2|37256.2|37288.8|37273.8|37309.7|37294.7|37265.7|37250.7|0
1702713600000|2023-12-16 08:00:00|37283.8|37268.8|37283.8|37268.8|37283.8|37268.8|37283.8|37268.8|0
1702724400000|2023-12-16 11:00:00|37283.6|37268.6|37283.6|37268.6|37283.6|37268.6|37283.6|37268.6|0
1702735200000|2023-12-16 14:00:00|37282.4|37267.4|37282.4|37267.4|37282.4|37267.4|37282.4|37267.4|0
1702738800000|2023-12-16 15:00:00|37282.7|37267.7|37282.7|37267.7|37282.7|37267.7|37282.7|37267.7|0
1702742400000|2023-12-16 16:00:00|37282.5|37267.5|37282.5|37267.5|37282.5|37267.5|37282.5|37267.5|0
1702756800000|2023-12-16 20:00:00|37282.6|37267.6|37282.6|37267.6|37282.6|37267.6|37282.6|37267.6|0
1702760400000|2023-12-16 21:00:00|37282.8|37267.8|37282.8|37267.8|37282.8|37267.8|37282.8|37267.8|0
1702771200000|2023-12-17 00:00:00|37282.3|37267.3|37282.3|37267.3|37282.3|37267.3|37282.3|37267.3|0
1702796400000|2023-12-17 07:00:00|37279.8|37264.8|37279.8|37264.8|37279.8|37264.8|37279.8|37264.8|0
1702800000000|2023-12-17 08:00:00|37279.2|37264.2|37279.2|37264.2|37279.2|37264.2|37279.2|37264.2|0
1702803600000|2023-12-17 09:00:00|37278.6|37263.6|37278.6|37263.6|37278.6|37263.6|37278.6|37263.6|0
1702818000000|2023-12-17 13:00:00|37278.5|37263.5|37278.6|37263.6|37278.6|37263.6|37278.5|37263.5|0
1702825200000|2023-12-17 15:00:00|37278|37263|37278|37263|37278|37263|37278|37263|0
1702828800000|2023-12-17 16:00:00|37281|37266|37281|37266|37281|37266|37281|37266|0
1702843200000|2023-12-17 20:00:00|37279.8|37264.8|37279.8|37264.8|37279.8|37264.8|37279.8|37264.8|0
1702846800000|2023-12-17 21:00:00|37279.7|37264.7|37279.7|37264.7|37279.7|37264.7|37279.7|37264.7|0
1702850400000|2023-12-17 22:00:00|37282.7|37267.7|37282.9|37267.9|37282.9|37267.9|37282.7|37267.7|0
1702854000000|2023-12-17 23:00:00|37289|37274|37323.8|37308.8|37324.3|37309.3|37289|37274|0
1702857600000|2023-12-18 00:00:00|37323.3|37308.3|37346.8|37331.8|37354.8|37339.8|37320.8|37305.8|0
1702861200000|2023-12-18 01:00:00|37347.3|37332.3|37335.8|37320.8|37352.3|37337.3|37329.3|37314.3|0
1702864800000|2023-12-18 02:00:00|37336.3|37321.3|37340.3|37325.3|37343.3|37328.3|37332.8|37317.8|0
1702868400000|2023-12-18 03:00:00|37339.8|37324.8|37355.8|37340.8|37359.8|37344.8|37335.3|37320.3|0
1702872000000|2023-12-18 04:00:00|37356.3|37341.3|37367.3|37352.3|37368.3|37353.3|37351.3|37336.3|0
1702875600000|2023-12-18 05:00:00|37366.3|37351.3|37368.8|37353.8|37372.3|37357.3|37363.8|37348.8|0
1702879200000|2023-12-18 06:00:00|37368.3|37353.3|37364.8|37349.8|37377.3|37362.3|37362.3|37347.3|0
1702882800000|2023-12-18 07:00:00|37364.3|37349.3|37342.8|37327.8|37375.3|37360.3|37342.8|37327.8|0
1702886400000|2023-12-18 08:00:00|37343.3|37328.3|37333.3|37318.3|37343.3|37328.3|37306.3|37291.3|0
1702890000000|2023-12-18 09:00:00|37334.8|37319.8|37356.3|37341.3|37366.8|37351.8|37323.8|37308.8|0
1702893600000|2023-12-18 10:00:00|37355.8|37340.8|37351.8|37336.8|37385.3|37370.3|37344.8|37329.8|0
1702897200000|2023-12-18 11:00:00|37352.3|37337.3|37346.8|37331.8|37377.8|37362.8|37335.3|37320.3|0
1702900800000|2023-12-18 12:00:00|37346.3|37331.3|37365.8|37350.8|37373.8|37358.8|37346.3|37331.3|0
1702904400000|2023-12-18 13:00:00|37366.3|37351.3|37348.8|37333.8|37372.8|37357.8|37326.8|37311.8|0
1702908000000|2023-12-18 14:00:00|37349.8|37334.8|37335.3|37320.3|37391.8|37376.8|37309.8|37294.8|0
1702911600000|2023-12-18 15:00:00|37339.3|37324.3|37322.8|37307.8|37343.8|37328.8|37298.3|37283.3|0
1702915200000|2023-12-18 16:00:00|37321.8|37306.8|37374.1|37359.1|37404.2|37389.2|37312.3|37297.3|0
1702918800000|2023-12-18 17:00:00|37374.6|37359.6|37346.1|37331.1|37383.1|37368.1|37330.1|37315.1|0
1702922400000|2023-12-18 18:00:00|37346|37331|37328|37313|37346.5|37331.5|37304.5|37289.5|0
1702926000000|2023-12-18 19:00:00|37326|37311|37341.9|37326.9|37349.5|37334.5|37287|37272|0
1702929600000|2023-12-18 20:00:00|37342.9|37327.9|37312.2|37297.2|37356.9|37341.9|37308.2|37293.2|0
1702933200000|2023-12-18 21:00:00|37314.7|37299.7|37298.2|37283.2|37314.7|37299.7|37282.7|37267.7|0
1702936800000|2023-12-18 22:00:00|37298.8|37283.8|37303.8|37288.8|37307|37292|37294.9|37279.9|0
1702940400000|2023-12-18 23:00:00|37301.4|37286.4|37293.9|37278.9|37302.9|37287.9|37279.9|37264.9|0
1702944000000|2023-12-19 00:00:00|37293.4|37278.4|37293.4|37278.4|37305.9|37290.9|37285.9|37270.9|0
1702947600000|2023-12-19 01:00:00|37293.9|37278.9|37295.4|37280.4|37296.4|37281.4|37279.4|37264.4|0
1702951200000|2023-12-19 02:00:00|37295.9|37280.9|37310.9|37295.9|37323.4|37308.4|37295.4|37280.4|0
1702954800000|2023-12-19 03:00:00|37311.4|37296.4|37313.9|37298.9|37323.9|37308.9|37306.9|37291.9|0
1702958400000|2023-12-19 04:00:00|37313.4|37298.4|37309.9|37294.9|37317.4|37302.4|37308.9|37293.9|0
1702962000000|2023-12-19 05:00:00|37308.9|37293.9|37316.9|37301.9|37319.9|37304.9|37305.4|37290.4|0
1702965600000|2023-12-19 06:00:00|37317.4|37302.4|37310.4|37295.4|37323.4|37308.4|37304.9|37289.9|0
1702969200000|2023-12-19 07:00:00|37310.9|37295.9|37307.4|37292.4|37323.9|37308.9|37307.4|37292.4|0
1702972800000|2023-12-19 08:00:00|37307.9|37292.9|37327.4|37312.4|37343.4|37328.4|37307.9|37292.9|0
1702976400000|2023-12-19 09:00:00|37327.9|37312.9|37333.4|37318.4|37353.9|37338.9|37325.9|37310.9|0
1702980000000|2023-12-19 10:00:00|37333.9|37318.9|37334.4|37319.4|37346.4|37331.4|37326.9|37311.9|0
1702983600000|2023-12-19 11:00:00|37335.9|37320.9|37340.9|37325.9|37349.9|37334.9|37318.9|37303.9|0
1702987200000|2023-12-19 12:00:00|37341.9|37326.9|37398.9|37383.9|37407.9|37392.9|37338.9|37323.9|0
1702990800000|2023-12-19 13:00:00|37397.9|37382.9|37385.9|37370.9|37407.9|37392.9|37379.9|37364.9|0
1702994400000|2023-12-19 14:00:00|37385.4|37370.4|37457.8|37442.8|37472.8|37457.8|37329.9|37314.9|0
1702998000000|2023-12-19 15:00:00|37459.3|37444.3|37503|37488|37515.5|37500.5|37424|37409|0
1703001600000|2023-12-19 16:00:00|37503.5|37488.5|37500.7|37485.7|37545|37530|37492|37477|0
1703005200000|2023-12-19 17:00:00|37500.2|37485.2|37508.4|37493.4|37521.9|37506.9|37470|37455|0
1703008800000|2023-12-19 18:00:00|37507.8|37492.8|37527.8|37512.8|37530.3|37515.3|37489.8|37474.8|0
1703012400000|2023-12-19 19:00:00|37528.8|37513.8|37508.3|37493.3|37535.8|37520.8|37493.3|37478.3|0
1703016000000|2023-12-19 20:00:00|37507.8|37492.8|37566.8|37551.8|37575.8|37560.8|37491.3|37476.3|0
1703019600000|2023-12-19 21:00:00|37558.3|37543.3|37552.7|37537.7|37566.8|37551.8|37539.8|37524.8|0
1703023200000|2023-12-19 22:00:00|37552.4|37537.4|37565.9|37550.9|37571.5|37556.5|37551.7|37536.7|0
1703026800000|2023-12-19 23:00:00|37556.5|37541.5|37544|37529|37559.5|37544.5|37541|37526|0
1703030400000|2023-12-20 00:00:00|37545.5|37530.5|37554|37539|37560|37545|37544|37529|0
1703034000000|2023-12-20 01:00:00|37553.5|37538.5|37559|37544|37561.5|37546.5|37544|37529|0
1703037600000|2023-12-20 02:00:00|37558|37543|37563.5|37548.5|37566|37551|37553|37538|0
1703041200000|2023-12-20 03:00:00|37564|37549|37571|37556|37579.5|37564.5|37563|37548|0
1703044800000|2023-12-20 04:00:00|37572|37557|37574|37559|37577|37562|37561|37546|0
1703048400000|2023-12-20 05:00:00|37575|37560|37574|37559|37587|37572|37569|37554|0
1703052000000|2023-12-20 06:00:00|37574.5|37559.5|37568|37553|37580.5|37565.5|37564|37549|0
1703055600000|2023-12-20 07:00:00|37568.5|37553.5|37573|37558|37587|37572|37562.5|37547.5|0
1703059200000|2023-12-20 08:00:00|37576.5|37561.5|37564|37549|37581|37566|37557.5|37542.5|0
1703062800000|2023-12-20 09:00:00|37563.5|37548.5|37547|37532|37566|37551|37525.5|37510.5|0
1703066400000|2023-12-20 10:00:00|37548|37533|37524|37509|37555.5|37540.5|37518|37503|0
1703070000000|2023-12-20 11:00:00|37525|37510|37516|37501|37535|37520|37510|37495|0
1703073600000|2023-12-20 12:00:00|37515.5|37500.5|37498|37483|37516|37501|37484|37469|0
1703077200000|2023-12-20 13:00:00|37500|37485|37500.5|37485.5|37520.5|37505.5|37492|37477|0
1703080800000|2023-12-20 14:00:00|37502|37487|37496.9|37481.9|37515|37500|37467|37452|0
1703084400000|2023-12-20 15:00:00|37497.5|37482.5|37552.5|37537.5|37578|37563|37497.5|37482.5|0
1703088000000|2023-12-20 16:00:00|37547|37532|37588.5|37573.5|37602.5|37587.5|37546|37531|0
1703091600000|2023-12-20 17:00:00|37587.5|37572.5|37641|37626|37650|37635|37586|37571|0
1703095200000|2023-12-20 18:00:00|37641.6|37626.6|37589.1|37574.1|37641.6|37626.6|37589.1|37574.1|0
1703098800000|2023-12-20 19:00:00|37586.1|37571.1|37314.3|37299.3|37595.3|37580.3|37313.8|37298.8|0
1703102400000|2023-12-20 20:00:00|37314.8|37299.8|37097.4|37082.4|37330.3|37315.3|37077.9|37062.9|0
1703106000000|2023-12-20 21:00:00|37092.9|37077.9|37117.8|37102.8|37119.9|37104.9|37033.4|37018.4|0
1703109600000|2023-12-20 22:00:00|37116.3|37101.3|37119.2|37104.2|37132.7|37117.7|37106.8|37091.8|0
1703113200000|2023-12-20 23:00:00|37120.8|37105.8|37173.8|37158.8|37177.3|37162.3|37120.8|37105.8|0
1703116800000|2023-12-21 00:00:00|37173.3|37158.3|37148.8|37133.8|37175.3|37160.3|37142.8|37127.8|0
1703120400000|2023-12-21 01:00:00|37148.3|37133.3|37163.3|37148.3|37170.1|37155.1|37142.8|37127.8|0
1703124000000|2023-12-21 02:00:00|37162.3|37147.3|37170.8|37155.8|37174.8|37159.8|37153.3|37138.3|0
1703127600000|2023-12-21 03:00:00|37170.3|37155.3|37165.8|37150.8|37172.3|37157.3|37162.3|37147.3|0
1703131200000|2023-12-21 04:00:00|37166.8|37151.8|37195.3|37180.3|37196.3|37181.3|37161.8|37146.8|0
1703134800000|2023-12-21 05:00:00|37194.8|37179.8|37218.3|37203.3|37221.3|37206.3|37190.3|37175.3|0
1703138400000|2023-12-21 06:00:00|37219.8|37204.8|37229.3|37214.3|37232.3|37217.3|37212.3|37197.3|0
1703142000000|2023-12-21 07:00:00|37228.3|37213.3|37239.8|37224.8|37251.8|37236.8|37224.3|37209.3|0
1703145600000|2023-12-21 08:00:00|37240.8|37225.8|37255.3|37240.3|37263.8|37248.8|37224.3|37209.3|0
1703149200000|2023-12-21 09:00:00|37256.3|37241.3|37280.8|37265.8|37298.8|37283.8|37255.3|37240.3|0
1703152800000|2023-12-21 10:00:00|37280.3|37265.3|37249.8|37234.8|37282.3|37267.3|37241.3|37226.3|0
1703156400000|2023-12-21 11:00:00|37250.3|37235.3|37253.3|37238.3|37277.3|37262.3|37247.8|37232.8|0
1703160000000|2023-12-21 12:00:00|37252.8|37237.8|37253.8|37238.8|37269.3|37254.3|37237.8|37222.8|0
1703163600000|2023-12-21 13:00:00|37252.8|37237.8|37335.3|37320.3|37392.8|37377.8|37241.3|37226.3|0
1703167200000|2023-12-21 14:00:00|37335.8|37320.8|37327|37312|37411.4|37396.4|37284.8|37269.8|0
1703170800000|2023-12-21 15:00:00|37324.5|37309.5|37314.4|37299.4|37399.9|37384.9|37261|37246|0
1703174400000|2023-12-21 16:00:00|37313.4|37298.4|37238.6|37223.6|37342.4|37327.4|37236.1|37221.1|0
1703178000000|2023-12-21 17:00:00|37238.1|37223.1|37180.6|37165.6|37238.1|37223.1|37165.1|37150.1|0
1703181600000|2023-12-21 18:00:00|37181.1|37166.1|37252.2|37237.2|37257.2|37242.2|37129.7|37114.7|0
1703185200000|2023-12-21 19:00:00|37248.7|37233.7|37235.7|37220.7|37267.7|37252.7|37212.7|37197.7|0
1703188800000|2023-12-21 20:00:00|37237.2|37222.2|37412.9|37397.9|37431.4|37416.4|37215.7|37200.7|0
1703192400000|2023-12-21 21:00:00|37411.9|37396.9|37381.4|37366.4|37421.4|37406.4|37379.9|37364.9|0
1703196000000|2023-12-21 22:00:00|37382.2|37367.2|37374.9|37359.9|37398.1|37383.1|37374.2|37359.2|0
1703199600000|2023-12-21 23:00:00|37354.5|37339.5|37330.5|37315.5|37362.5|37347.5|37316.5|37301.5|0
1703203200000|2023-12-22 00:00:00|37329.5|37314.5|37312.5|37297.5|37335.5|37320.5|37310|37295|0
1703206800000|2023-12-22 01:00:00|37312|37297|37304|37289|37318|37303|37299|37284|0
1703210400000|2023-12-22 02:00:00|37305.5|37290.5|37310|37295|37310.5|37295.5|37297|37282|0
1703214000000|2023-12-22 03:00:00|37309|37294|37304.5|37289.5|37316.5|37301.5|37282|37267|0
1703217600000|2023-12-22 04:00:00|37305|37290|37299.5|37284.5|37310|37295|37295|37280|0
1703221200000|2023-12-22 05:00:00|37299|37284|37284.5|37269.5|37300.5|37285.5|37282|37267|0
1703224800000|2023-12-22 06:00:00|37286.5|37271.5|37292|37277|37298.5|37283.5|37276|37261|0
1703228400000|2023-12-22 07:00:00|37292.5|37277.5|37280.5|37265.5|37300|37285|37279.5|37264.5|0
1703232000000|2023-12-22 08:00:00|37281.5|37266.5|37284|37269|37331|37316|37281.5|37266.5|0
1703235600000|2023-12-22 09:00:00|37285.5|37270.5|37314.5|37299.5|37337|37322|37285.5|37270.5|0
1703239200000|2023-12-22 10:00:00|37313.5|37298.5|37311|37296|37324|37309|37288|37273|0
1703242800000|2023-12-22 11:00:00|37310.5|37295.5|37326|37311|37331|37316|37308.5|37293.5|0
1703246400000|2023-12-22 12:00:00|37325|37310|37296|37281|37329|37314|37292.5|37277.5|0
1703250000000|2023-12-22 13:00:00|37295.5|37280.5|37369.5|37354.5|37372|37357|37256|37241|0
1703253600000|2023-12-22 14:00:00|37366|37351|37513|37498|37546.5|37531.5|37350.5|37335.5|0
1703257200000|2023-12-22 15:00:00|37518.5|37503.5|37447.2|37432.2|37540.7|37525.7|37445.2|37430.2|0
1703260800000|2023-12-22 16:00:00|37442.2|37427.2|37460.5|37445.5|37481.5|37466.5|37404.2|37389.2|0
1703264400000|2023-12-22 17:00:00|37461.5|37446.5|37481|37466|37481.5|37466.5|37433.5|37418.5|0
1703268000000|2023-12-22 18:00:00|37480.5|37465.5|37445|37430|37490|37475|37442.5|37427.5|0
1703271600000|2023-12-22 19:00:00|37445.5|37430.5|37424.5|37409.5|37452|37437|37280|37265|0
1703275200000|2023-12-22 20:00:00|37429|37414|37412.7|37397.7|37434.2|37419.2|37355.7|37340.7|0
1703278800000|2023-12-22 21:00:00|37405.2|37390.2|37367.6|37352.6|37423.7|37408.7|37358.2|37343.2|0
1703318400000|2023-12-23 08:00:00|37363.1|37348.1|37360|37345|37363.1|37348.1|37360|37345|0
1703329200000|2023-12-23 11:00:00|37355.7|37340.7|37355.7|37340.7|37355.7|37340.7|37355.7|37340.7|0
1703354400000|2023-12-23 18:00:00|37355.6|37340.6|37355.6|37340.6|37355.6|37340.6|37355.6|37340.6|0
1703358000000|2023-12-23 19:00:00|37354.4|37339.4|37354.4|37339.4|37354.4|37339.4|37354.4|37339.4|0
1703404800000|2023-12-24 08:00:00|37360.6|37345.6|37360.6|37345.6|37360.6|37345.6|37360.6|37345.6|0
1703419200000|2023-12-24 12:00:00|37360.3|37345.3|37360.3|37345.3|37360.3|37345.3|37360.3|37345.3|0
1703422800000|2023-12-24 13:00:00|37360.2|37345.2|37356.7|37341.7|37360.2|37345.2|37356.7|37341.7|0
1703430000000|2023-12-24 15:00:00|37357.9|37342.9|37357.9|37342.9|37357.9|37342.9|37357.9|37342.9|0
1703444400000|2023-12-24 19:00:00|37355.9|37340.9|37355.9|37340.9|37355.9|37340.9|37355.9|37340.9|0
1703458800000|2023-12-24 23:00:00|37367.6|37352.6|37367.6|37352.6|37367.6|37352.6|37367.6|37352.6|0
1703919600000|2023-12-30 07:00:00|37590|37575|37666|37651|38590|38575|37590|37575|0
1703923200000|2023-12-30 08:00:00|37662.6|37647.6|37662.6|37647.6|37662.6|37647.6|37662.6|37647.6|0
1703980800000|2023-12-31 00:00:00|37662.5|37647.5|37662.5|37647.5|37662.5|37647.5|37662.5|37647.5|0
1704016800000|2023-12-31 10:00:00|37661.3|37646.3|37661.3|37646.3|37661.3|37646.3|37661.3|37646.3|0
1704024000000|2023-12-31 12:00:00|37660.7|37645.7|37660.7|37645.7|37660.7|37645.7|37660.7|37645.7|0
1704524400000|2024-01-06 07:00:00|37698.6|37683.6|37460.6|37445.6|37698.6|37683.6|37422.6|37407.6|0
1704528000000|2024-01-06 08:00:00|37463.6|37448.6|37461.8|37446.8|37463.6|37448.6|37461.8|37446.8|0
1704542400000|2024-01-06 12:00:00|37461.5|37446.5|37461.4|37446.4|37461.5|37446.5|37461.4|37446.4|0
1704549600000|2024-01-06 14:00:00|37462.4|37447.4|37461.4|37446.4|37462.4|37447.4|37461.4|37446.4|0
1704564000000|2024-01-06 18:00:00|37460.4|37445.4|37429.3|37414.3|37460.4|37445.4|37427.4|37412.4|0
1704571200000|2024-01-06 20:00:00|37435.6|37420.6|37437.6|37422.6|37437.6|37422.6|37435.6|37420.6|0
1704574800000|2024-01-06 21:00:00|37437.1|37422.1|37437.1|37422.1|37437.1|37422.1|37437.1|37422.1|0
1704582000000|2024-01-06 23:00:00|37436.5|37421.5|37436.2|37421.2|37436.5|37421.5|37436.2|37421.2|0
1704585600000|2024-01-07 00:00:00|37436|37421|37436|37421|37436|37421|37436|37421|0
1704596400000|2024-01-07 03:00:00|37436.3|37421.3|37436.3|37421.3|37436.3|37421.3|37436.3|37421.3|0
1704610800000|2024-01-07 07:00:00|37433.4|37418.4|37433.4|37418.4|37433.4|37418.4|37433.4|37418.4|0
1704618000000|2024-01-07 09:00:00|37433.9|37418.9|37433.9|37418.9|37433.9|37418.9|37433.9|37418.9|0
1704628800000|2024-01-07 12:00:00|37433.8|37418.8|37433.8|37418.8|37433.8|37418.8|37433.8|37418.8|0
1704643200000|2024-01-07 16:00:00|37436.8|37421.8|37439.8|37424.8|37439.8|37424.8|37436.8|37421.8|0
1704646800000|2024-01-07 17:00:00|37447.2|37432.2|37447.2|37432.2|37447.2|37432.2|37447.2|37432.2|0
1704650400000|2024-01-07 18:00:00|37448.2|37433.2|37448.2|37433.2|37448.2|37433.2|37448.2|37433.2|0
1704654000000|2024-01-07 19:00:00|37447.2|37432.2|37447.1|37432.1|37447.2|37432.2|37447.1|37432.1|0
1704657600000|2024-01-07 20:00:00|37445.9|37430.9|37445.9|37430.9|37445.9|37430.9|37445.9|37430.9|0
1704664800000|2024-01-07 22:00:00|37435|37420|37430.1|37415.1|37435|37420|37430|37415|0
1704668400000|2024-01-07 23:00:00|37458.9|37443.9|37425.2|37410.2|37462.7|37447.7|37408.7|37393.7|0
1704672000000|2024-01-08 00:00:00|37424.2|37409.2|37414.7|37399.7|37438.2|37423.2|37410.7|37395.7|0
1704675600000|2024-01-08 01:00:00|37415.2|37400.2|37349.7|37334.7|37418.7|37403.7|37345.7|37330.7|0
1704679200000|2024-01-08 02:00:00|37348.2|37333.2|37349.2|37334.2|37354.2|37339.2|37325.7|37310.7|0
1704682800000|2024-01-08 03:00:00|37349.7|37334.7|37328.2|37313.2|37350.2|37335.2|37321.7|37306.7|0
1704686400000|2024-01-08 04:00:00|37327.7|37312.7|37342.2|37327.2|37343.2|37328.2|37323.2|37308.2|0
1704690000000|2024-01-08 05:00:00|37342.7|37327.7|37337.2|37322.2|37348.2|37333.2|37330.7|37315.7|0
1704693600000|2024-01-08 06:00:00|37338.2|37323.2|37322.2|37307.2|37351.2|37336.2|37322.2|37307.2|0
1704697200000|2024-01-08 07:00:00|37323.2|37308.2|37322.2|37307.2|37349.7|37334.7|37320.2|37305.2|0
1704700800000|2024-01-08 08:00:00|37321.2|37306.2|37345.7|37330.7|37380.7|37365.7|37311.7|37296.7|0
1704704400000|2024-01-08 09:00:00|37345.2|37330.2|37299.2|37284.2|37345.7|37330.7|37225.7|37210.7|0
1704708000000|2024-01-08 10:00:00|37298.2|37283.2|37281.2|37266.2|37309.2|37294.2|37276.2|37261.2|0
1704711600000|2024-01-08 11:00:00|37278.2|37263.2|37315.2|37300.2|37328.2|37313.2|37262.2|37247.2|0
1704715200000|2024-01-08 12:00:00|37318.2|37303.2|37332.7|37317.7|37333.7|37318.7|37293.2|37278.2|0
1704718800000|2024-01-08 13:00:00|37332.2|37317.2|37329.7|37314.7|37368.7|37353.7|37320.2|37305.2|0
1704722400000|2024-01-08 14:00:00|37330.7|37315.7|37311.4|37296.4|37371.2|37356.2|37251.4|37236.4|0
1704726000000|2024-01-08 15:00:00|37315.4|37300.4|37387.2|37372.2|37440.7|37425.7|37300.9|37285.9|0
1704729600000|2024-01-08 16:00:00|37391.2|37376.2|37413.7|37398.7|37421.2|37406.2|37352.2|37337.2|0
1704733200000|2024-01-08 17:00:00|37413.2|37398.2|37462.7|37447.7|37476.2|37461.2|37384.2|37369.2|0
1704736800000|2024-01-08 18:00:00|37463.2|37448.2|37501.2|37486.2|37505.7|37490.7|37440.7|37425.7|0
1704740400000|2024-01-08 19:00:00|37501.7|37486.7|37625.7|37610.7|37644.7|37629.7|37493.2|37478.2|0
1704744000000|2024-01-08 20:00:00|37626.7|37611.7|37682.5|37667.5|37699|37684|37605.2|37590.2|0
1704747600000|2024-01-08 21:00:00|37686.5|37671.5|37645.5|37630.5|37686.5|37671.5|37640.6|37625.6|0
1704751200000|2024-01-08 22:00:00|37642.9|37627.9|37652.9|37637.9|37654.4|37639.4|37642.9|37627.9|0
1704754800000|2024-01-08 23:00:00|37648.2|37633.2|37653.2|37638.2|37653.2|37638.2|37638.7|37623.7|0
1704758400000|2024-01-09 00:00:00|37650.7|37635.7|37641.2|37626.2|37657.7|37642.7|37639.7|37624.7|0
1704762000000|2024-01-09 01:00:00|37641.7|37626.7|37639.2|37624.2|37647.2|37632.2|37629.7|37614.7|0
1704765600000|2024-01-09 02:00:00|37638.7|37623.7|37638.2|37623.2|37645.7|37630.7|37632.2|37617.2|0
1704769200000|2024-01-09 03:00:00|37638.7|37623.7|37640.2|37625.2|37646.7|37631.7|37632.7|37617.7|0
1704772800000|2024-01-09 04:00:00|37640.7|37625.7|37635.2|37620.2|37641.2|37626.2|37625.7|37610.7|0
1704776400000|2024-01-09 05:00:00|37634.7|37619.7|37628.7|37613.7|37639.2|37624.2|37627.2|37612.2|0
1704780000000|2024-01-09 06:00:00|37629.2|37614.2|37635.2|37620.2|37642.7|37627.7|37625.7|37610.7|0
1704783600000|2024-01-09 07:00:00|37634.2|37619.2|37619.7|37604.7|37634.2|37619.2|37617.7|37602.7|0
1704787200000|2024-01-09 08:00:00|37621.2|37606.2|37576.7|37561.7|37621.2|37606.2|37562.2|37547.2|0
1704790800000|2024-01-09 09:00:00|37578.2|37563.2|37578.7|37563.7|37587.2|37572.2|37536.2|37521.2|0
1704794400000|2024-01-09 10:00:00|37579.2|37564.2|37569.7|37554.7|37587.2|37572.2|37561.2|37546.2|0
1704798000000|2024-01-09 11:00:00|37569.2|37554.2|37515.7|37500.7|37572.7|37557.7|37510.2|37495.2|0
1704801600000|2024-01-09 12:00:00|37510.7|37495.7|37550.2|37535.2|37561.7|37546.7|37502.7|37487.7|0
1704805200000|2024-01-09 13:00:00|37548.2|37533.2|37490.2|37475.2|37550.7|37535.7|37488.7|37473.7|0
1704808800000|2024-01-09 14:00:00|37489.7|37474.7|37409.2|37394.2|37504.7|37489.7|37369.2|37354.2|0
1704812400000|2024-01-09 15:00:00|37414.7|37399.7|37405.5|37390.5|37466.2|37451.2|37365.2|37350.2|0
1704816000000|2024-01-09 16:00:00|37403.5|37388.5|37535|37520|37535.5|37520.5|37403.5|37388.5|0
1704819600000|2024-01-09 17:00:00|37534|37519|37522.5|37507.5|37551.5|37536.5|37507.5|37492.5|0
1704823200000|2024-01-09 18:00:00|37523|37508|37543.5|37528.5|37564.5|37549.5|37438|37423|0
1704826800000|2024-01-09 19:00:00|37545|37530|37502.9|37487.9|37551|37536|37466.5|37451.5|0
1704830400000|2024-01-09 20:00:00|37504.9|37489.9|37524.5|37509.5|37555|37540|37468.9|37453.9|0
1704834000000|2024-01-09 21:00:00|37531|37516|37503.7|37488.7|37537.5|37522.5|37498|37483|0
1704837600000|2024-01-09 22:00:00|37505.4|37490.4|37514.2|37499.2|37515.3|37500.3|37504.7|37489.7|0
1704841200000|2024-01-09 23:00:00|37507.1|37492.1|37514.1|37499.1|37515.6|37500.6|37484.1|37469.1|0
1704844800000|2024-01-10 00:00:00|37514.6|37499.6|37513.1|37498.1|37533.1|37518.1|37508.6|37493.6|0
1704848400000|2024-01-10 01:00:00|37512.6|37497.6|37501.1|37486.1|37513.6|37498.6|37496.6|37481.6|0
1704852000000|2024-01-10 02:00:00|37501.6|37486.6|37507.1|37492.1|37510.1|37495.1|37493.1|37478.1|0
1704855600000|2024-01-10 03:00:00|37506.6|37491.6|37488.1|37473.1|37510.6|37495.6|37478.6|37463.6|0
1704859200000|2024-01-10 04:00:00|37488.6|37473.6|37486.1|37471.1|37503.6|37488.6|37482.6|37467.6|0
1704862800000|2024-01-10 05:00:00|37486.6|37471.6|37489.6|37474.6|37495.6|37480.6|37475.6|37460.6|0
1704866400000|2024-01-10 06:00:00|37490.1|37475.1|37478.6|37463.6|37499.6|37484.6|37468.6|37453.6|0
1704870000000|2024-01-10 07:00:00|37479.6|37464.6|37503.6|37488.6|37514.6|37499.6|37476.6|37461.6|0
1704873600000|2024-01-10 08:00:00|37504.1|37489.1|37500.6|37485.6|37513.1|37498.1|37477.1|37462.1|0
1704877200000|2024-01-10 09:00:00|37499.1|37484.1|37535.1|37520.1|37560.6|37545.6|37499.1|37484.1|0
1704880800000|2024-01-10 10:00:00|37534.6|37519.6|37504.1|37489.1|37538.6|37523.6|37501.1|37486.1|0
1704884400000|2024-01-10 11:00:00|37505.1|37490.1|37484.6|37469.6|37514.6|37499.6|37475.6|37460.6|0
1704888000000|2024-01-10 12:00:00|37482.1|37467.1|37512.1|37497.1|37526.6|37511.6|37481.1|37466.1|0
1704891600000|2024-01-10 13:00:00|37513.6|37498.6|37520.1|37505.1|37545.6|37530.6|37499.6|37484.6|0
1704895200000|2024-01-10 14:00:00|37521.1|37506.1|37590.6|37575.6|37667.6|37652.6|37508.6|37493.6|0
1704898800000|2024-01-10 15:00:00|37592.6|37577.6|37609.1|37594.1|37622.1|37607.1|37530.5|37515.5|0
1704902400000|2024-01-10 16:00:00|37611.1|37596.1|37574.1|37559.1|37612.1|37597.1|37551.6|37536.6|0
1704906000000|2024-01-10 17:00:00|37576.6|37561.6|37593.1|37578.1|37602.6|37587.6|37552.1|37537.1|0
1704909600000|2024-01-10 18:00:00|37591.4|37576.4|37613.4|37598.4|37626.4|37611.4|37556.4|37541.4|0
1704913200000|2024-01-10 19:00:00|37614.9|37599.9|37730.3|37715.3|37737.3|37722.3|37606.4|37591.4|0
1704916800000|2024-01-10 20:00:00|37733.3|37718.3|37696.4|37681.4|37752.3|37737.3|37610.9|37595.9|0
1704920400000|2024-01-10 21:00:00|37693.4|37678.4|37705.8|37690.8|37708.9|37693.9|37684.9|37669.9|0
1704924000000|2024-01-10 22:00:00|37707|37692|37717|37702|37718.9|37703.9|37703|37688|0
1704927600000|2024-01-10 23:00:00|37705.2|37690.2|37707.2|37692.2|37715.7|37700.7|37673.7|37658.7|0
1704931200000|2024-01-11 00:00:00|37706.2|37691.2|37728.7|37713.7|37737.2|37722.2|37699.2|37684.2|0
1704934800000|2024-01-11 01:00:00|37729.2|37714.2|37744.7|37729.7|37745.7|37730.7|37727.7|37712.7|0
1704938400000|2024-01-11 02:00:00|37745.2|37730.2|37755.6|37740.6|37761.2|37746.2|37743.7|37728.7|0
1704942000000|2024-01-11 03:00:00|37756.1|37741.1|37774.1|37759.1|37775.1|37760.1|37755.6|37740.6|0
1704945600000|2024-01-11 04:00:00|37773.1|37758.1|37774.1|37759.1|37775.6|37760.6|37766.6|37751.6|0
1704949200000|2024-01-11 05:00:00|37773.6|37758.6|37767.6|37752.6|37781.1|37766.1|37762.1|37747.1|0
1704952800000|2024-01-11 06:00:00|37768.1|37753.1|37792.6|37777.6|37803.6|37788.6|37765.6|37750.6|0
1704956400000|2024-01-11 07:00:00|37793.1|37778.1|37792.1|37777.1|37810.6|37795.6|37791.1|37776.1|0
1704960000000|2024-01-11 08:00:00|37791.6|37776.6|37810.1|37795.1|37822.6|37807.6|37779.1|37764.1|0
1704963600000|2024-01-11 09:00:00|37810.6|37795.6|37752.1|37737.1|37812.6|37797.6|37743.1|37728.1|0
1704967200000|2024-01-11 10:00:00|37751.6|37736.6|37707.6|37692.6|37760.1|37745.1|37695.6|37680.6|0
1704970800000|2024-01-11 11:00:00|37707.1|37692.1|37711.1|37696.1|37749.1|37734.1|37705.6|37690.6|0
1704974400000|2024-01-11 12:00:00|37710.1|37695.1|37716.6|37701.6|37732.6|37717.6|37687.6|37672.6|0
1704978000000|2024-01-11 13:00:00|37713.6|37698.6|37635.6|37620.6|37761.6|37746.6|37601.1|37586.1|0
1704981600000|2024-01-11 14:00:00|37636.1|37621.1|37625.3|37610.3|37810.6|37795.6|37596.7|37581.7|0
1704985200000|2024-01-11 15:00:00|37622.3|37607.3|37502.9|37487.9|37634.3|37619.3|37441.3|37426.3|0
1704988800000|2024-01-11 16:00:00|37503.9|37488.9|37452.4|37437.4|37524.9|37509.9|37429.4|37414.4|0
1704992400000|2024-01-11 17:00:00|37449.4|37434.4|37556.9|37541.9|37573.9|37558.9|37447.4|37432.4|0
1704996000000|2024-01-11 18:00:00|37556.4|37541.4|37657.1|37642.1|37662.1|37647.1|37553.9|37538.9|0
1704999600000|2024-01-11 19:00:00|37656.6|37641.6|37737.8|37722.8|37748.8|37733.8|37632.1|37617.1|0
1705003200000|2024-01-11 20:00:00|37738.8|37723.8|37720.4|37705.4|37745.3|37730.3|37656.8|37641.8|0
1705006800000|2024-01-11 21:00:00|37717.4|37702.4|37705.7|37690.7|37721.4|37706.4|37693.9|37678.9|0
1705010400000|2024-01-11 22:00:00|37705.6|37690.6|37714.1|37699.1|37717.9|37702.9|37701|37686|0
1705014000000|2024-01-11 23:00:00|37710.5|37695.5|37714.5|37699.5|37724|37709|37698|37683|0
1705017600000|2024-01-12 00:00:00|37716.5|37701.5|37690|37675|37730|37715|37684|37669|0
1705021200000|2024-01-12 01:00:00|37691|37676|37699.2|37684.2|37705|37690|37673|37658|0
1705024800000|2024-01-12 02:00:00|37698.7|37683.7|37719.7|37704.7|37727.2|37712.2|37697.2|37682.2|0
1705028400000|2024-01-12 03:00:00|37720.2|37705.2|37710.2|37695.2|37722.2|37707.2|37709.7|37694.7|0
1705032000000|2024-01-12 04:00:00|37710.7|37695.7|37694.2|37679.2|37711.2|37696.2|37674.2|37659.2|0
1705035600000|2024-01-12 05:00:00|37694.7|37679.7|37691.7|37676.7|37711.7|37696.7|37690.7|37675.7|0
1705039200000|2024-01-12 06:00:00|37691.2|37676.2|37709.2|37694.2|37710.2|37695.2|37690.2|37675.2|0
1705042800000|2024-01-12 07:00:00|37710.7|37695.7|37651.7|37636.7|37716.2|37701.2|37650.2|37635.2|0
1705046400000|2024-01-12 08:00:00|37650.7|37635.7|37781.2|37766.2|37797.7|37782.7|37650.7|37635.7|0
1705050000000|2024-01-12 09:00:00|37782.2|37767.2|37762.7|37747.7|37805.2|37790.2|37759.7|37744.7|0
1705053600000|2024-01-12 10:00:00|37763.2|37748.2|37707.7|37692.7|37798.7|37783.7|37690.7|37675.7|0
1705057200000|2024-01-12 11:00:00|37704.7|37689.7|37523.2|37508.2|37744.7|37729.7|37453.2|37438.2|0
1705060800000|2024-01-12 12:00:00|37524.7|37509.7|37553.7|37538.7|37592.7|37577.7|37523.7|37508.7|0
1705064400000|2024-01-12 13:00:00|37551.7|37536.7|37629.2|37614.2|37639.2|37624.2|37526.7|37511.7|0
1705068000000|2024-01-12 14:00:00|37635.7|37620.7|37639.5|37624.5|37831.7|37816.7|37619.7|37604.7|0
1705071600000|2024-01-12 15:00:00|37644|37629|37509.6|37494.6|37660.5|37645.5|37476.1|37461.1|0
1705075200000|2024-01-12 16:00:00|37509.1|37494.1|37520.1|37505.1|37573.7|37558.7|37487.6|37472.6|0
1705078800000|2024-01-12 17:00:00|37522.6|37507.6|37548.1|37533.1|37570.1|37555.1|37495.6|37480.6|0
1705082400000|2024-01-12 18:00:00|37546.8|37531.8|37614.3|37599.3|37622.3|37607.3|37546.8|37531.8|0
1705086000000|2024-01-12 19:00:00|37613.3|37598.3|37560.9|37545.9|37643.3|37628.3|37552.4|37537.4|0
1705089600000|2024-01-12 20:00:00|37554.4|37539.4|37599.1|37584.1|37614.6|37599.6|37541.4|37526.4|0
1705093200000|2024-01-12 21:00:00|37598.1|37583.1|37549.1|37534.1|37598.6|37583.6|37541.6|37526.6|0
1705273200000|2024-01-14 23:00:00|37549.3|37534.3|37569.1|37554.1|37574.6|37559.6|37524.1|37509.1|0
1705276800000|2024-01-15 00:00:00|37569.6|37554.6|37577.1|37562.1|37579.6|37564.6|37552.1|37537.1|0
1705280400000|2024-01-15 01:00:00|37577.6|37562.6|37581.1|37566.1|37585.1|37570.1|37556.1|37541.1|0
1705284000000|2024-01-15 02:00:00|37582.1|37567.1|37619.1|37604.1|37621.1|37606.1|37582.1|37567.1|0
1705287600000|2024-01-15 03:00:00|37619.6|37604.6|37615.1|37600.1|37624.6|37609.6|37611.1|37596.1|0
1705291200000|2024-01-15 04:00:00|37615.6|37600.6|37623.6|37608.6|37624.1|37609.1|37609.1|37594.1|0
1705294800000|2024-01-15 05:00:00|37623.1|37608.1|37601.1|37586.1|37623.6|37608.6|37596.6|37581.6|0
1705298400000|2024-01-15 06:00:00|37600.6|37585.6|37617.6|37602.6|37620.6|37605.6|37600.6|37585.6|0
1705302000000|2024-01-15 07:00:00|37617.1|37602.1|37575.6|37560.6|37632.6|37617.6|37574.1|37559.1|0
1705305600000|2024-01-15 08:00:00|37577.1|37562.1|37531.6|37516.6|37605.1|37590.1|37531.1|37516.1|0
1705309200000|2024-01-15 09:00:00|37532.1|37517.1|37550.6|37535.6|37594.6|37579.6|37512.6|37497.6|0
1705312800000|2024-01-15 10:00:00|37551.6|37536.6|37547.6|37532.6|37578.6|37563.6|37527.1|37512.1|0
1705316400000|2024-01-15 11:00:00|37548.6|37533.6|37533.6|37518.6|37577.1|37562.1|37527.1|37512.1|0
1705320000000|2024-01-15 12:00:00|37533.1|37518.1|37547.1|37532.1|37576.1|37561.1|37507.6|37492.6|0
1705323600000|2024-01-15 13:00:00|37547.6|37532.6|37521.1|37506.1|37566.1|37551.1|37498.1|37483.1|0
1705327200000|2024-01-15 14:00:00|37523.1|37508.1|37567.6|37552.6|37572.6|37557.6|37514.6|37499.6|0
1705330800000|2024-01-15 15:00:00|37566.6|37551.6|37575.1|37560.1|37596.1|37581.1|37564.1|37549.1|0
1705334400000|2024-01-15 16:00:00|37573.6|37558.6|37562.1|37547.1|37593.1|37578.1|37556.1|37541.1|0
1705338000000|2024-01-15 17:00:00|37561.6|37546.6|37576.1|37561.1|37587.6|37572.6|37554.6|37539.6|0
1705341600000|2024-01-15 18:00:00|37582.4|37567.4|37583|37568|37583.1|37568.1|37569.7|37554.7|0
1705359600000|2024-01-15 23:00:00|37565.2|37550.2|37543.7|37528.7|37577.2|37562.2|37539.7|37524.7|0
1705363200000|2024-01-16 00:00:00|37544.2|37529.2|37483.7|37468.7|37544.2|37529.2|37483.2|37468.2|0
1705366800000|2024-01-16 01:00:00|37485.2|37470.2|37506.2|37491.2|37520.2|37505.2|37469.7|37454.7|0
1705370400000|2024-01-16 02:00:00|37506.7|37491.7|37503.2|37488.2|37519.7|37504.7|37492.7|37477.7|0
1705374000000|2024-01-16 03:00:00|37503.7|37488.7|37490.7|37475.7|37505.7|37490.7|37475.2|37460.2|0
1705377600000|2024-01-16 04:00:00|37491.2|37476.2|37483.7|37468.7|37492.7|37477.7|37469.2|37454.2|0
1705381200000|2024-01-16 05:00:00|37482.7|37467.7|37461.2|37446.2|37485.7|37470.7|37460.2|37445.2|0
1705384800000|2024-01-16 06:00:00|37462.2|37447.2|37461.2|37446.2|37466.7|37451.7|37439.7|37424.7|0
1705388400000|2024-01-16 07:00:00|37462.2|37447.2|37454.2|37439.2|37473.7|37458.7|37433.7|37418.7|0
1705392000000|2024-01-16 08:00:00|37449.7|37434.7|37430.7|37415.7|37449.7|37434.7|37389.2|37374.2|0
1705395600000|2024-01-16 09:00:00|37434.7|37419.7|37436.2|37421.2|37471.7|37456.7|37418.7|37403.7|0
1705399200000|2024-01-16 10:00:00|37434.7|37419.7|37410.7|37395.7|37439.7|37424.7|37388.2|37373.2|0
1705402800000|2024-01-16 11:00:00|37409.7|37394.7|37473.2|37458.2|37487.7|37472.7|37402.7|37387.7|0
1705406400000|2024-01-16 12:00:00|37474.2|37459.2|37539.7|37524.7|37553.7|37538.7|37463.7|37448.7|0
1705410000000|2024-01-16 13:00:00|37538.7|37523.7|37450.7|37435.7|37555.2|37540.2|37449.7|37434.7|0
1705413600000|2024-01-16 14:00:00|37452.7|37437.7|37393.4|37378.4|37552.7|37537.7|37326.9|37311.9|0
1705417200000|2024-01-16 15:00:00|37396.4|37381.4|37475.7|37460.7|37530.7|37515.7|37393.4|37378.4|0
1705420800000|2024-01-16 16:00:00|37480.2|37465.2|37408.1|37393.1|37482.7|37467.7|37361.7|37346.7|0
1705424400000|2024-01-16 17:00:00|37405.6|37390.6|37307.1|37292.1|37415.6|37400.6|37300.6|37285.6|0
1705428000000|2024-01-16 18:00:00|37310.3|37295.3|37286.8|37271.8|37384.8|37369.8|37254.8|37239.8|0
1705431600000|2024-01-16 19:00:00|37285.8|37270.8|37282.7|37267.7|37291.3|37276.3|37206.3|37191.3|0
1705435200000|2024-01-16 20:00:00|37281.2|37266.2|37367.1|37352.1|37376.1|37361.1|37274.7|37259.7|0
1705438800000|2024-01-16 21:00:00|37367.6|37352.6|37352.1|37337.1|37380.6|37365.6|37350.6|37335.6|0
1705442400000|2024-01-16 22:00:00|37354.8|37339.8|37358.2|37343.2|37359.6|37344.6|37348.5|37333.5|0
1705446000000|2024-01-16 23:00:00|37370.6|37355.6|37370.1|37355.1|37373.6|37358.6|37352.1|37337.1|0
1705449600000|2024-01-17 00:00:00|37367.6|37352.6|37350.1|37335.1|37371.6|37356.6|37341.6|37326.6|0
1705453200000|2024-01-17 01:00:00|37349.6|37334.6|37340.6|37325.6|37353.6|37338.6|37327.1|37312.1|0
1705456800000|2024-01-17 02:00:00|37340.1|37325.1|37318.6|37303.6|37345.6|37330.6|37318.6|37303.6|0
1705460400000|2024-01-17 03:00:00|37319.1|37304.1|37289.6|37274.6|37323.1|37308.1|37286.1|37271.1|0
1705464000000|2024-01-17 04:00:00|37289.1|37274.1|37314.1|37299.1|37318.6|37303.6|37289.1|37274.1|0
1705467600000|2024-01-17 05:00:00|37314.6|37299.6|37284.1|37269.1|37315.1|37300.1|37281.6|37266.6|0
1705471200000|2024-01-17 06:00:00|37283.6|37268.6|37241.6|37226.6|37292.1|37277.1|37231.6|37216.6|0
1705474800000|2024-01-17 07:00:00|37240.6|37225.6|37242.6|37227.6|37254.6|37239.6|37211.6|37196.6|0
1705478400000|2024-01-17 08:00:00|37243.6|37228.6|37235.6|37220.6|37275.1|37260.1|37225.6|37210.6|0
1705482000000|2024-01-17 09:00:00|37234.1|37219.1|37235.6|37220.6|37249.6|37234.6|37200.6|37185.6|0
1705485600000|2024-01-17 10:00:00|37236.6|37221.6|37220.6|37205.6|37245.6|37230.6|37205.1|37190.1|0
1705489200000|2024-01-17 11:00:00|37221.1|37206.1|37223.6|37208.6|37232.6|37217.6|37186.6|37171.6|0
1705492800000|2024-01-17 12:00:00|37222.6|37207.6|37247.6|37232.6|37268.6|37253.6|37215.1|37200.1|0
1705496400000|2024-01-17 13:00:00|37248.6|37233.6|37183.1|37168.1|37250.1|37235.1|37172.1|37157.1|0
1705500000000|2024-01-17 14:00:00|37183.6|37168.6|37256.7|37241.7|37278.7|37263.7|37158.1|37143.1|0
1705503600000|2024-01-17 15:00:00|37250.7|37235.7|37331.2|37316.2|37349.7|37334.7|37248.2|37233.2|0
1705507200000|2024-01-17 16:00:00|37330.7|37315.7|37328.4|37313.4|37380.2|37365.2|37322.7|37307.7|0
1705510800000|2024-01-17 17:00:00|37328.9|37313.9|37260.4|37245.4|37332.4|37317.4|37232.9|37217.9|0
1705514400000|2024-01-17 18:00:00|37258.7|37243.7|37196.2|37181.2|37289.7|37274.7|37138.2|37123.2|0
1705518000000|2024-01-17 19:00:00|37196.7|37181.7|37224.2|37209.2|37240.2|37225.2|37182.7|37167.7|0
1705521600000|2024-01-17 20:00:00|37226.7|37211.7|37280|37265|37304.5|37289.5|37166.2|37151.2|0
1705525200000|2024-01-17 21:00:00|37275|37260|37267.3|37252.3|37282.3|37267.3|37258.8|37243.8|0
1705528800000|2024-01-17 22:00:00|37267.1|37252.1|37269.4|37254.4|37274.6|37259.6|37266.2|37251.2|0
1705532400000|2024-01-17 23:00:00|37255.8|37240.8|37273.8|37258.8|37279.8|37264.8|37246.3|37231.3|0
1705536000000|2024-01-18 00:00:00|37274.3|37259.3|37284.3|37269.3|37284.3|37269.3|37258.8|37243.8|0
1705539600000|2024-01-18 01:00:00|37282.3|37267.3|37271.3|37256.3|37282.8|37267.8|37249.8|37234.8|0
1705543200000|2024-01-18 02:00:00|37270.8|37255.8|37266.6|37251.6|37288.6|37273.6|37262.6|37247.6|0
1705546800000|2024-01-18 03:00:00|37267.1|37252.1|37253.6|37238.6|37279.1|37264.1|37251.6|37236.6|0
1705550400000|2024-01-18 04:00:00|37254.1|37239.1|37245.6|37230.6|37257.6|37242.6|37231.1|37216.1|0
1705554000000|2024-01-18 05:00:00|37245.1|37230.1|37260.1|37245.1|37264.6|37249.6|37238.1|37223.1|0
1705557600000|2024-01-18 06:00:00|37259.6|37244.6|37272.6|37257.6|37279.6|37264.6|37257.6|37242.6|0
1705561200000|2024-01-18 07:00:00|37271.6|37256.6|37269.6|37254.6|37282.6|37267.6|37249.6|37234.6|0
1705564800000|2024-01-18 08:00:00|37268.6|37253.6|37275.6|37260.6|37286.1|37271.1|37253.1|37238.1|0
1705568400000|2024-01-18 09:00:00|37276.1|37261.1|37269.1|37254.1|37288.6|37273.6|37257.1|37242.1|0
1705572000000|2024-01-18 10:00:00|37268.1|37253.1|37318.6|37303.6|37319.6|37304.6|37244.6|37229.6|0
1705575600000|2024-01-18 11:00:00|37317.6|37302.6|37248.6|37233.6|37343.6|37328.6|37246.6|37231.6|0
1705579200000|2024-01-18 12:00:00|37251.1|37236.1|37214.1|37199.1|37285.6|37270.6|37197.6|37182.6|0
1705582800000|2024-01-18 13:00:00|37216.1|37201.1|37194.1|37179.1|37258.1|37243.1|37190.6|37175.6|0
1705586400000|2024-01-18 14:00:00|37199.1|37184.1|37193.2|37178.2|37251.6|37236.6|37133.1|37118.1|0
1705590000000|2024-01-18 15:00:00|37192.2|37177.2|37221.9|37206.9|37298.7|37283.7|37186.7|37171.7|0
1705593600000|2024-01-18 16:00:00|37225.4|37210.4|37253.7|37238.7|37304.7|37289.7|37189.9|37174.9|0
1705597200000|2024-01-18 17:00:00|37255.2|37240.2|37198.2|37183.2|37260.2|37245.2|37160.2|37145.2|0
1705600800000|2024-01-18 18:00:00|37199.2|37184.2|37292.8|37277.8|37311.8|37296.8|37163.3|37148.3|0
1705604400000|2024-01-18 19:00:00|37295.8|37280.8|37416.5|37401.5|37441.9|37426.9|37289.3|37274.3|0
1705608000000|2024-01-18 20:00:00|37419.5|37404.5|37481|37466|37532.5|37517.5|37411.5|37396.5|0
1705611600000|2024-01-18 21:00:00|37469.9|37454.9|37469.7|37454.7|37480.4|37465.4|37431.9|37416.9|0
1705615200000|2024-01-18 22:00:00|37469.6|37454.6|37470.9|37455.9|37472.6|37457.6|37466.8|37451.8|0
1705618800000|2024-01-18 23:00:00|37476.5|37461.5|37482.5|37467.5|37484.5|37469.5|37454.5|37439.5|0
1705622400000|2024-01-19 00:00:00|37481|37466|37464|37449|37484.5|37469.5|37458|37443|0
1705626000000|2024-01-19 01:00:00|37464.5|37449.5|37452.5|37437.5|37471|37456|37418|37403|0
1705629600000|2024-01-19 02:00:00|37452|37437|37452.5|37437.5|37461.5|37446.5|37441|37426|0
1705633200000|2024-01-19 03:00:00|37451.5|37436.5|37456|37441|37459|37444|37447|37432|0
1705636800000|2024-01-19 04:00:00|37456.5|37441.5|37446|37431|37458|37443|37445|37430|0
1705640400000|2024-01-19 05:00:00|37445.5|37430.5|37429|37414|37454.5|37439.5|37427|37412|0
1705644000000|2024-01-19 06:00:00|37429.5|37414.5|37449.5|37434.5|37455.5|37440.5|37428|37413|0
1705647600000|2024-01-19 07:00:00|37450|37435|37494.5|37479.5|37511.5|37496.5|37445|37430|0
1705651200000|2024-01-19 08:00:00|37493|37478|37507.5|37492.5|37510|37495|37472.5|37457.5|0
1705654800000|2024-01-19 09:00:00|37507|37492|37556.5|37541.5|37564|37549|37505|37490|0
1705658400000|2024-01-19 10:00:00|37555.5|37540.5|37552.5|37537.5|37559.5|37544.5|37525.5|37510.5|0
1705662000000|2024-01-19 11:00:00|37553|37538|37612|37597|37617.5|37602.5|37545|37530|0
1705665600000|2024-01-19 12:00:00|37610.5|37595.5|37654.5|37639.5|37658|37643|37605.5|37590.5|0
1705669200000|2024-01-19 13:00:00|37657|37642|37658|37643|37716|37701|37646.5|37631.5|0
1705672800000|2024-01-19 14:00:00|37657|37642|37540|37525|37662.5|37647.5|37456|37441|0
1705676400000|2024-01-19 15:00:00|37545.5|37530.5|37607.5|37592.5|37618|37603|37486.5|37471.5|0
1705680000000|2024-01-19 16:00:00|37608|37593|37615|37600|37674.5|37659.5|37582.5|37567.5|0
1705683600000|2024-01-19 17:00:00|37616|37601|37726|37711|37726|37711|37582|37567|0
1705687200000|2024-01-19 18:00:00|37726.5|37711.5|37849|37834|37854|37839|37697|37682|0
1705690800000|2024-01-19 19:00:00|37850.5|37835.5|37891.2|37876.2|37953.1|37938.1|37837.5|37822.5|0
1705694400000|2024-01-19 20:00:00|37892.2|37877.2|37863.2|37848.2|37908.7|37893.7|37841.7|37826.7|0
1705698000000|2024-01-19 21:00:00|37866.2|37851.2|37865.2|37850.2|37897.7|37882.7|37851.2|37836.2|0
1705734000000|2024-01-20 07:00:00|37863.8|37848.8|37863.8|37848.8|37863.8|37848.8|37863.8|37848.8|0
1705737600000|2024-01-20 08:00:00|37863.2|37848.2|37863.2|37848.2|37863.2|37848.2|37863.2|37848.2|0
1705741200000|2024-01-20 09:00:00|37862|37847|37862|37847|37862|37847|37862|37847|0
1705748400000|2024-01-20 11:00:00|37861|37846|37861|37846|37861|37846|37861|37846|0
1705766400000|2024-01-20 16:00:00|37861.1|37846.1|37861.6|37846.6|37861.6|37846.6|37861.1|37846.1|0
1705784400000|2024-01-20 21:00:00|37862.2|37847.2|37862.2|37847.2|37862.2|37847.2|37862.2|37847.2|0
1705845600000|2024-01-21 14:00:00|37860.1|37845.1|37850.8|37835.8|37860.1|37845.1|37850.8|37835.8|0
1705849200000|2024-01-21 15:00:00|37848.8|37833.8|37848.8|37833.8|37848.8|37833.8|37848.8|37833.8|0
1705852800000|2024-01-21 16:00:00|37844.4|37829.4|37844.4|37829.4|37844.4|37829.4|37844.4|37829.4|0
1705856400000|2024-01-21 17:00:00|37843.5|37828.5|37843.5|37828.5|37843.5|37828.5|37843.5|37828.5|0
1705860000000|2024-01-21 18:00:00|37849.7|37834.7|37863.9|37848.9|37863.9|37848.9|37849.7|37834.7|0
1705867200000|2024-01-21 20:00:00|37866.9|37851.9|37871.9|37856.9|37871.9|37856.9|37866.9|37851.9|0
1705870800000|2024-01-21 21:00:00|37871.7|37856.7|37857.6|37842.6|37871.7|37856.7|37857.6|37842.6|0
1705878000000|2024-01-21 23:00:00|37864.5|37849.5|37904.8|37889.8|37930.7|37915.7|37864.5|37849.5|0
1705881600000|2024-01-22 00:00:00|37905.3|37890.3|37965.8|37950.8|37970.3|37955.3|37894.3|37879.3|0
1705885200000|2024-01-22 01:00:00|37965.3|37950.3|37939.3|37924.3|37977.8|37962.8|37928.3|37913.3|0
1705888800000|2024-01-22 02:00:00|37939.8|37924.8|37929.3|37914.3|37949.3|37934.3|37917.3|37902.3|0
1705892400000|2024-01-22 03:00:00|37929.8|37914.8|37927.3|37912.3|37940.3|37925.3|37918.8|37903.8|0
1705896000000|2024-01-22 04:00:00|37927.8|37912.8|37924.8|37909.8|37937.3|37922.3|37920.8|37905.8|0
1705899600000|2024-01-22 05:00:00|37925.3|37910.3|37911.9|37896.9|37927.8|37912.8|37905.4|37890.4|0
1705903200000|2024-01-22 06:00:00|37910.4|37895.4|37905.9|37890.9|37925.4|37910.4|37898.4|37883.4|0
1705906800000|2024-01-22 07:00:00|37905.4|37890.4|37907.4|37892.4|37910.4|37895.4|37877.9|37862.9|0
1705910400000|2024-01-22 08:00:00|37904.4|37889.4|37917.9|37902.9|37940.4|37925.4|37897.4|37882.4|0
1705914000000|2024-01-22 09:00:00|37912.9|37897.9|37915.4|37900.4|37921.9|37906.9|37882.4|37867.4|0
1705917600000|2024-01-22 10:00:00|37917.4|37902.4|37904.9|37889.9|37923.9|37908.9|37901.4|37886.4|0
1705921200000|2024-01-22 11:00:00|37903.9|37888.9|37910.4|37895.4|37933.4|37918.4|37903.4|37888.4|0
1705924800000|2024-01-22 12:00:00|37910.9|37895.9|37953.9|37938.9|37956.4|37941.4|37910.9|37895.9|0
1705928400000|2024-01-22 13:00:00|37955.9|37940.9|37975.4|37960.4|37977.9|37962.9|37937.9|37922.9|0
1705932000000|2024-01-22 14:00:00|37974.4|37959.4|38074.9|38059.9|38096.4|38081.4|37932.4|37917.4|0
1705935600000|2024-01-22 15:00:00|38080.4|38065.4|38043.4|38028.4|38117.4|38102.4|38026.4|38011.4|0
1705939200000|2024-01-22 16:00:00|38046.4|38031.4|38010.4|37995.4|38046.4|38031.4|37974.9|37959.9|0
1705942800000|2024-01-22 17:00:00|38011.4|37996.4|37994.9|37979.9|38019.4|38004.4|37970.4|37955.4|0
1705946400000|2024-01-22 18:00:00|37993.9|37978.9|37983.4|37968.4|37996.9|37981.9|37916.4|37901.4|0
1705950000000|2024-01-22 19:00:00|37985.9|37970.9|37987.8|37972.8|37997.4|37982.4|37938.9|37923.9|0
1705953600000|2024-01-22 20:00:00|37991.8|37976.8|38021.3|38006.3|38028.5|38013.5|37971.8|37956.8|0
1705957200000|2024-01-22 21:00:00|38017.3|38002.3|38002.6|37987.6|38023.8|38008.8|38000.3|37985.3|0
1705960800000|2024-01-22 22:00:00|38002.9|37987.9|38000.5|37985.5|38005.9|37990.9|37998.6|37983.6|0
1705964400000|2024-01-22 23:00:00|38008.8|37993.8|37994.8|37979.8|38011.8|37996.8|37988.8|37973.8|0
1705968000000|2024-01-23 00:00:00|37995.3|37980.3|38004.8|37989.8|38008.3|37993.3|37989.3|37974.3|0
1705971600000|2024-01-23 01:00:00|38005.3|37990.3|38003.8|37988.8|38012.3|37997.3|37977.3|37962.3|0
1705975200000|2024-01-23 02:00:00|38003.3|37988.3|38001.3|37986.3|38021.3|38006.3|37992.8|37977.8|0
1705978800000|2024-01-23 03:00:00|38003.3|37988.3|37999.5|37984.5|38018|38003|37997.8|37982.8|0
1705982400000|2024-01-23 04:00:00|37999|37984|38004|37989|38015|38000|37999|37984|0
1705986000000|2024-01-23 05:00:00|38004.5|37989.5|38003|37988|38012.5|37997.5|37998.5|37983.5|0
1705989600000|2024-01-23 06:00:00|38003.5|37988.5|38011|37996|38017|38002|38000|37985|0
1705993200000|2024-01-23 07:00:00|38013|37998|38019|38004|38028.5|38013.5|38008|37993|0
1705996800000|2024-01-23 08:00:00|38020.5|38005.5|37983.5|37968.5|38033|38018|37978.5|37963.5|0
1706000400000|2024-01-23 09:00:00|37982.5|37967.5|38003|37988|38009|37994|37979|37964|0
1706004000000|2024-01-23 10:00:00|38002|37987|37998|37983|38010.5|37995.5|37988.5|37973.5|0
1706007600000|2024-01-23 11:00:00|37998.5|37983.5|37959.5|37944.5|38009|37994|37932.5|37917.5|0
1706011200000|2024-01-23 12:00:00|37962|37947|37975|37960|37996|37981|37958|37943|0
1706014800000|2024-01-23 13:00:00|37974.5|37959.5|37968.5|37953.5|38004.5|37989.5|37967.5|37952.5|0
1706018400000|2024-01-23 14:00:00|37967.5|37952.5|37930.2|37915.2|37994|37979|37903|37888|0
1706022000000|2024-01-23 15:00:00|37932.7|37917.7|37856|37841|37963.5|37948.5|37852.5|37837.5|0
1706025600000|2024-01-23 16:00:00|37858|37843|37840.9|37825.9|37879|37864|37801|37786|0
1706029200000|2024-01-23 17:00:00|37840.4|37825.4|37873.2|37858.2|37875.7|37860.7|37822.7|37807.7|0
1706032800000|2024-01-23 18:00:00|37873.4|37858.4|37902.4|37887.4|37907.9|37892.9|37851.4|37836.4|0
1706036400000|2024-01-23 19:00:00|37902.9|37887.9|37913.8|37898.8|37924.3|37909.3|37871.3|37856.3|0
1706040000000|2024-01-23 20:00:00|37915.8|37900.8|37919.2|37904.2|37946.3|37931.3|37889.8|37874.8|0
1706043600000|2024-01-23 21:00:00|37920.2|37905.2|37931.7|37916.7|37939.2|37924.2|37911.2|37896.2|0
1706047200000|2024-01-23 22:00:00|37933|37918|37928.8|37913.8|37934|37919|37920.5|37905.5|0
1706050800000|2024-01-23 23:00:00|37933.7|37918.7|37942.7|37927.7|37945.7|37930.7|37924.2|37909.2|0
1706054400000|2024-01-24 00:00:00|37941.7|37926.7|37938.2|37923.2|37942.2|37927.2|37929.7|37914.7|0
1706058000000|2024-01-24 01:00:00|37937.2|37922.2|37923.2|37908.2|37941.7|37926.7|37919.2|37904.2|0
1706061600000|2024-01-24 02:00:00|37922.7|37907.7|37936.7|37921.7|37937.2|37922.2|37915.2|37900.2|0
1706065200000|2024-01-24 03:00:00|37937.2|37922.2|37938|37923|37949|37934|37935|37920|0
1706068800000|2024-01-24 04:00:00|37937.5|37922.5|37942|37927|37944.5|37929.5|37937|37922|0
1706072400000|2024-01-24 05:00:00|37941.5|37926.5|37946.5|37931.5|37956|37941|37939|37924|0
1706076000000|2024-01-24 06:00:00|37947|37932|37950|37935|37958|37943|37947|37932|0
1706079600000|2024-01-24 07:00:00|37949|37934|37971.5|37956.5|37990|37975|37941.5|37926.5|0
1706083200000|2024-01-24 08:00:00|37975.5|37960.5|37973|37958|37990|37975|37965|37950|0
1706086800000|2024-01-24 09:00:00|37971.5|37956.5|37987|37972|37989|37974|37961|37946|0
1706090400000|2024-01-24 10:00:00|37986.5|37971.5|37977.5|37962.5|37994|37979|37948.5|37933.5|0
1706094000000|2024-01-24 11:00:00|37978.5|37963.5|38003|37988|38016.5|38001.5|37978|37963|0
1706097600000|2024-01-24 12:00:00|38004|37989|38026|38011|38027|38012|37995|37980|0
1706101200000|2024-01-24 13:00:00|38026.5|38011.5|38069.5|38054.5|38090|38075|38024.5|38009.5|0
1706104800000|2024-01-24 14:00:00|38069|38054|37983|37968|38080.5|38065.5|37971.5|37956.5|0
1706108400000|2024-01-24 15:00:00|37982|37967|37998|37983|38042.5|38027.5|37931|37916|0
1706112000000|2024-01-24 16:00:00|38000|37985|38048|38033|38070.5|38055.5|37998|37983|0
1706115600000|2024-01-24 17:00:00|38049.5|38034.5|38057.5|38042.5|38061.5|38046.5|38007.5|37992.5|0
1706119200000|2024-01-24 18:00:00|38057|38042|37943.5|37928.5|38060|38045|37914|37899|0
1706122800000|2024-01-24 19:00:00|37942.5|37927.5|37909|37894|37946.5|37931.5|37861.5|37846.5|0
1706126400000|2024-01-24 20:00:00|37906|37891|37821|37806|37925.5|37910.5|37801.5|37786.5|0
1706130000000|2024-01-24 21:00:00|37816|37801|37879.4|37864.4|37880|37865|37784|37769|0
1706133600000|2024-01-24 22:00:00|37879.1|37864.1|37866.8|37851.8|37879.1|37864.1|37863.6|37848.6|0
1706137200000|2024-01-24 23:00:00|37896|37881|37859.2|37844.2|37900|37885|37822.7|37807.7|0
1706140800000|2024-01-25 00:00:00|37858.7|37843.7|37880.7|37865.7|37881.2|37866.2|37846.2|37831.2|0
1706144400000|2024-01-25 01:00:00|37881.7|37866.7|37881.1|37866.1|37895.7|37880.7|37861.6|37846.6|0
1706148000000|2024-01-25 02:00:00|37883.1|37868.1|37881.1|37866.1|37897.6|37882.6|37864.6|37849.6|0
1706151600000|2024-01-25 03:00:00|37882.6|37867.6|37885.6|37870.6|37889.6|37874.6|37874.1|37859.1|0
1706155200000|2024-01-25 04:00:00|37885.1|37870.1|37897.1|37882.1|37906.6|37891.6|37884.1|37869.1|0
1706158800000|2024-01-25 05:00:00|37896.6|37881.6|37911.1|37896.1|37912.1|37897.1|37891.6|37876.6|0
1706162400000|2024-01-25 06:00:00|37910.1|37895.1|37916.1|37901.1|37922.6|37907.6|37900.6|37885.6|0
1706166000000|2024-01-25 07:00:00|37914.6|37899.6|37915.6|37900.6|37940.1|37925.1|37909.1|37894.1|0
1706169600000|2024-01-25 08:00:00|37914.1|37899.1|37917.1|37902.1|37926.1|37911.1|37891.1|37876.1|0
1706173200000|2024-01-25 09:00:00|37913.1|37898.1|37925.1|37910.1|37939.6|37924.6|37895.6|37880.6|0
1706176800000|2024-01-25 10:00:00|37924.6|37909.6|37919.1|37904.1|37933.1|37918.1|37900.6|37885.6|0
1706180400000|2024-01-25 11:00:00|37918.6|37903.6|37831.1|37816.1|37935.1|37920.1|37780.1|37765.1|0
1706184000000|2024-01-25 12:00:00|37847.1|37832.1|37792.1|37777.1|37847.1|37832.1|37788.1|37773.1|0
1706187600000|2024-01-25 13:00:00|37798.1|37783.1|37912.1|37897.1|37927.6|37912.6|37762.6|37747.6|0
1706191200000|2024-01-25 14:00:00|37911.6|37896.6|37986.2|37971.2|37992.2|37977.2|37874.6|37859.6|0
1706194800000|2024-01-25 15:00:00|37990.7|37975.7|37858.9|37843.9|38043.9|38028.9|37836.9|37821.9|0
1706198400000|2024-01-25 16:00:00|37859.9|37844.9|37905.4|37890.4|37936.4|37921.4|37843.4|37828.4|0
1706202000000|2024-01-25 17:00:00|37908.4|37893.4|37836.6|37821.6|37913.9|37898.9|37800.6|37785.6|0
1706205600000|2024-01-25 18:00:00|37836.8|37821.8|37861.3|37846.3|37899.3|37884.3|37827.3|37812.3|0
1706209200000|2024-01-25 19:00:00|37858.8|37843.8|37920.4|37905.4|37927.4|37912.4|37818.8|37803.8|0
1706212800000|2024-01-25 20:00:00|37915.9|37900.9|38066.1|38051.1|38067.1|38052.1|37892.9|37877.9|0
1706216400000|2024-01-25 21:00:00|38064.1|38049.1|38001.8|37986.8|38065.1|38050.1|37997.1|37982.1|0
1706220000000|2024-01-25 22:00:00|38005.1|37990.1|38003.5|37988.5|38009|37994|37993.9|37978.9|0
1706223600000|2024-01-25 23:00:00|38007.4|37992.4|37984.4|37969.4|38012.9|37997.9|37982.9|37967.9|0
1706227200000|2024-01-26 00:00:00|37986.4|37971.4|37981.9|37966.9|37991.9|37976.9|37971.4|37956.4|0
1706230800000|2024-01-26 01:00:00|37979.4|37964.4|37983.4|37968.4|37989.9|37974.9|37966.4|37951.4|0
1706234400000|2024-01-26 02:00:00|37982.9|37967.9|37981.4|37966.4|38003.9|37988.9|37980.9|37965.9|0
1706238000000|2024-01-26 03:00:00|37980.9|37965.9|37980.4|37965.4|37991.9|37976.9|37975.9|37960.9|0
1706241600000|2024-01-26 04:00:00|37979.9|37964.9|37929.9|37914.9|37980.9|37965.9|37925.9|37910.9|0
1706245200000|2024-01-26 05:00:00|37930.4|37915.4|37952.9|37937.9|37963.4|37948.4|37930.4|37915.4|0
1706248800000|2024-01-26 06:00:00|37953.4|37938.4|37926.9|37911.9|37953.4|37938.4|37908.9|37893.9|0
1706252400000|2024-01-26 07:00:00|37927.4|37912.4|37919.9|37904.9|37948.9|37933.9|37912.9|37897.9|0
1706256000000|2024-01-26 08:00:00|37923.4|37908.4|37955.4|37940.4|37961.9|37946.9|37916.9|37901.9|0
1706259600000|2024-01-26 09:00:00|37953.9|37938.9|37991.4|37976.4|37997.9|37982.9|37935.9|37920.9|0
1706263200000|2024-01-26 10:00:00|37991.9|37976.9|37999.4|37984.4|38008.9|37993.9|37986.9|37971.9|0
1706266800000|2024-01-26 11:00:00|37998.9|37983.9|37998.4|37983.4|38023.9|38008.9|37989.4|37974.4|0
1706270400000|2024-01-26 12:00:00|38001.4|37986.4|38040.9|38025.9|38069.4|38054.4|38001.4|37986.4|0
1706274000000|2024-01-26 13:00:00|38041.4|38026.4|38068.4|38053.4|38081.4|38066.4|37960.4|37945.4|0
1706277600000|2024-01-26 14:00:00|38065.4|38050.4|38095.4|38080.4|38137.9|38122.9|37984.4|37969.4|0
1706281200000|2024-01-26 15:00:00|38094.9|38079.9|38207|38192|38226|38211|38061.9|38046.9|0
1706284800000|2024-01-26 16:00:00|38204|38189|38182|38167|38212.5|38197.5|38141|38126|0
1706288400000|2024-01-26 17:00:00|38181.5|38166.5|38067.5|38052.5|38191|38176|38037|38022|0
1706292000000|2024-01-26 18:00:00|38067|38052|38059.5|38044.5|38108|38093|38027.5|38012.5|0
1706295600000|2024-01-26 19:00:00|38060.5|38045.5|38128.8|38113.8|38140.8|38125.8|38054.5|38039.5|0
1706299200000|2024-01-26 20:00:00|38131.3|38116.3|38118.3|38103.3|38135.8|38120.8|38078.8|38063.8|0
1706302800000|2024-01-26 21:00:00|38116.8|38101.8|38098.8|38083.8|38116.8|38101.8|38096.3|38081.3|0
1706360400000|2024-01-27 13:00:00|38097.9|38082.9|38097.9|38082.9|38097.9|38082.9|38097.9|38082.9|0
1706385600000|2024-01-27 20:00:00|38097.3|38082.3|38097.3|38082.3|38097.3|38082.3|38097.3|38082.3|0
1706403600000|2024-01-28 01:00:00|38097.2|38082.2|38097.2|38082.2|38097.2|38082.2|38097.2|38082.2|0
1706410800000|2024-01-28 03:00:00|38097.5|38082.5|38097.5|38082.5|38097.5|38082.5|38097.5|38082.5|0
1706421600000|2024-01-28 06:00:00|38097|38082|38097|38082|38097|38082|38097|38082|0
1706432400000|2024-01-28 09:00:00|38096.9|38081.9|38096.9|38081.9|38096.9|38081.9|38096.9|38081.9|0
1706439600000|2024-01-28 11:00:00|38103.9|38088.9|38109.9|38094.9|38109.9|38094.9|38103.9|38088.9|0
1706443200000|2024-01-28 12:00:00|38109.4|38094.4|38109.4|38094.4|38109.4|38094.4|38109.4|38094.4|0
1706457600000|2024-01-28 16:00:00|38109.3|38094.3|38106.7|38091.7|38109.3|38094.3|38106.7|38091.7|0
1706461200000|2024-01-28 17:00:00|38106.1|38091.1|38105.5|38090.5|38106.1|38091.1|38105.5|38090.5|0
1706464800000|2024-01-28 18:00:00|38102.5|38087.5|38079.8|38064.8|38102.5|38087.5|38079.8|38064.8|0
1706468400000|2024-01-28 19:00:00|38079.5|38064.5|38070.8|38055.8|38079.5|38064.5|38070.8|38055.8|0
1706472000000|2024-01-28 20:00:00|38070.2|38055.2|38070.1|38055.1|38070.2|38055.2|38070.1|38055.1|0
1706475600000|2024-01-28 21:00:00|38071.9|38056.9|38071.9|38056.9|38071.9|38056.9|38071.9|38056.9|0
1706479200000|2024-01-28 22:00:00|38075|38060|38074.8|38059.8|38075|38060|38074.8|38059.8|0
1706482800000|2024-01-28 23:00:00|38099.6|38084.6|38031.4|38016.4|38099.6|38084.6|38017.4|38002.4|0
1706486400000|2024-01-29 00:00:00|38032.4|38017.4|38032.4|38017.4|38035.4|38020.4|38024.4|38009.4|0
1706490000000|2024-01-29 01:00:00|38033.4|38018.4|38056.6|38041.6|38060.9|38045.9|38028.4|38013.4|0
1706493600000|2024-01-29 02:00:00|38057.1|38042.1|38049.1|38034.1|38058.6|38043.6|38041.6|38026.6|0
1706497200000|2024-01-29 03:00:00|38051.6|38036.6|38054.1|38039.1|38056.6|38041.6|38042.1|38027.1|0
1706500800000|2024-01-29 04:00:00|38054.6|38039.6|38055.6|38040.6|38058.6|38043.6|38051.1|38036.1|0
1706504400000|2024-01-29 05:00:00|38056.1|38041.1|38068.6|38053.6|38068.6|38053.6|38052.1|38037.1|0
1706508000000|2024-01-29 06:00:00|38069.6|38054.6|38073.6|38058.6|38080.6|38065.6|38067.6|38052.6|0
1706511600000|2024-01-29 07:00:00|38072.6|38057.6|38113.1|38098.1|38113.1|38098.1|38072.6|38057.6|0
1706515200000|2024-01-29 08:00:00|38114.1|38099.1|38101.1|38086.1|38117.6|38102.6|38087.6|38072.6|0
1706518800000|2024-01-29 09:00:00|38099.1|38084.1|38058.6|38043.6|38104.6|38089.6|38056.6|38041.6|0
1706522400000|2024-01-29 10:00:00|38058.1|38043.1|38093.1|38078.1|38096.6|38081.6|38047.6|38032.6|0
1706526000000|2024-01-29 11:00:00|38094.6|38079.6|38103.6|38088.6|38111.6|38096.6|38088.6|38073.6|0
1706529600000|2024-01-29 12:00:00|38104.1|38089.1|38095.6|38080.6|38121.6|38106.6|38088.1|38073.1|0
1706533200000|2024-01-29 13:00:00|38094.6|38079.6|38101.6|38086.6|38112.6|38097.6|38087.1|38072.1|0
1706536800000|2024-01-29 14:00:00|38101.1|38086.1|38159.4|38144.4|38168.6|38153.6|38077.6|38062.6|0
1706540400000|2024-01-29 15:00:00|38157.9|38142.9|38093.4|38078.4|38184.4|38169.4|38078.9|38063.9|0
1706544000000|2024-01-29 16:00:00|38094.9|38079.9|38124.4|38109.4|38136.4|38121.4|38083.9|38068.9|0
1706547600000|2024-01-29 17:00:00|38123.9|38108.9|38094.2|38079.2|38138.2|38123.2|38074.2|38059.2|0
1706551200000|2024-01-29 18:00:00|38094.9|38079.9|38113.9|38098.9|38130.9|38115.9|38066.4|38051.4|0
1706554800000|2024-01-29 19:00:00|38110.9|38095.9|38162.6|38147.6|38180.6|38165.6|38102.9|38087.9|0
1706558400000|2024-01-29 20:00:00|38166.6|38151.6|38341.8|38326.8|38354.6|38339.6|38165.6|38150.6|0
1706562000000|2024-01-29 21:00:00|38342.8|38327.8|38290|38275|38342.8|38327.8|38290|38275|0
1706565600000|2024-01-29 22:00:00|38293.9|38278.9|38316.1|38301.1|38324|38309|38293.9|38278.9|0
1706569200000|2024-01-29 23:00:00|38284.1|38269.1|38301.6|38286.6|38309.1|38294.1|38283.6|38268.6|0
1706572800000|2024-01-30 00:00:00|38302.1|38287.1|38308.6|38293.6|38322.1|38307.1|38289.6|38274.6|0
1706576400000|2024-01-30 01:00:00|38306.6|38291.6|38313.1|38298.1|38328.1|38313.1|38306.6|38291.6|0
1706580000000|2024-01-30 02:00:00|38312.1|38297.1|38312.6|38297.6|38317.1|38302.1|38303.6|38288.6|0
1706583600000|2024-01-30 03:00:00|38313.6|38298.6|38300.1|38285.1|38319.6|38304.6|38299.6|38284.6|0
1706587200000|2024-01-30 04:00:00|38299.6|38284.6|38294.1|38279.1|38309.6|38294.6|38293.1|38278.1|0
1706590800000|2024-01-30 05:00:00|38294.6|38279.6|38301.6|38286.6|38313.6|38298.6|38290.6|38275.6|0
1706594400000|2024-01-30 06:00:00|38302.1|38287.1|38290.6|38275.6|38309.6|38294.6|38289.6|38274.6|0
1706598000000|2024-01-30 07:00:00|38289.1|38274.1|38291.1|38276.1|38291.1|38276.1|38263.1|38248.1|0
1706601600000|2024-01-30 08:00:00|38286.6|38271.6|38300.1|38285.1|38311.1|38296.1|38279.1|38264.1|0
1706605200000|2024-01-30 09:00:00|38300.6|38285.6|38296.6|38281.6|38314.6|38299.6|38290.1|38275.1|0
1706608800000|2024-01-30 10:00:00|38296.1|38281.1|38294.6|38279.6|38311.1|38296.1|38290.1|38275.1|0
1706612400000|2024-01-30 11:00:00|38293.1|38278.1|38293.6|38278.6|38299.1|38284.1|38277.6|38262.6|0
1706616000000|2024-01-30 12:00:00|38292.6|38277.6|38285.1|38270.1|38303.6|38288.6|38269.6|38254.6|0
1706619600000|2024-01-30 13:00:00|38287.6|38272.6|38262.1|38247.1|38287.6|38272.6|38248.6|38233.6|0
1706623200000|2024-01-30 14:00:00|38264.1|38249.1|38338.3|38323.3|38346.8|38331.8|38258.6|38243.6|0
1706626800000|2024-01-30 15:00:00|38341.8|38326.8|38305.4|38290.4|38341.8|38326.8|38262.4|38247.4|0
1706630400000|2024-01-30 16:00:00|38304.4|38289.4|38400.9|38385.9|38417.4|38402.4|38302.9|38287.9|0
1706634000000|2024-01-30 17:00:00|38399.4|38384.4|38388.5|38373.5|38416.4|38401.4|38357.5|38342.5|0
1706637600000|2024-01-30 18:00:00|38385.6|38370.6|38432.1|38417.1|38449.6|38434.6|38380.1|38365.1|0
1706641200000|2024-01-30 19:00:00|38431.6|38416.6|38480.9|38465.9|38485.9|38470.9|38414.6|38399.6|0
1706644800000|2024-01-30 20:00:00|38481.9|38466.9|38467.5|38452.5|38508.9|38493.9|38458.4|38443.4|0
1706648400000|2024-01-30 21:00:00|38466|38451|38464|38449|38508|38493|38438|38423|0
1706652000000|2024-01-30 22:00:00|38467.4|38452.4|38427.3|38412.3|38484.1|38469.1|38405.2|38390.2|0
1706655600000|2024-01-30 23:00:00|38433|38418|38471.8|38456.8|38523.5|38508.5|38433|38418|0
1706659200000|2024-01-31 00:00:00|38473.8|38458.8|38498.3|38483.3|38504.8|38489.8|38472.8|38457.8|0
1706662800000|2024-01-31 01:00:00|38498.8|38483.8|38491.8|38476.8|38508.8|38493.8|38490.3|38475.3|0
1706666400000|2024-01-31 02:00:00|38492.3|38477.3|38490.8|38475.8|38500.3|38485.3|38485.8|38470.8|0
1706670000000|2024-01-31 03:00:00|38491.8|38476.8|38493.3|38478.3|38499.3|38484.3|38489.3|38474.3|0
1706673600000|2024-01-31 04:00:00|38494.8|38479.8|38502.8|38487.8|38505.8|38490.8|38494.3|38479.3|0
1706677200000|2024-01-31 05:00:00|38502.3|38487.3|38485.3|38470.3|38507.3|38492.3|38481.3|38466.3|0
1706680800000|2024-01-31 06:00:00|38484.8|38469.8|38466.8|38451.8|38495.8|38480.8|38465.3|38450.3|0
1706684400000|2024-01-31 07:00:00|38465.8|38450.8|38509.8|38494.8|38516.3|38501.3|38457.8|38442.8|0
1706688000000|2024-01-31 08:00:00|38512.3|38497.3|38523.8|38508.8|38555.3|38540.3|38500.3|38485.3|0
1706691600000|2024-01-31 09:00:00|38522.8|38507.8|38506.3|38491.3|38534.3|38519.3|38502.3|38487.3|0
1706695200000|2024-01-31 10:00:00|38505.8|38490.8|38528.3|38513.3|38531.8|38516.8|38500.8|38485.8|0
1706698800000|2024-01-31 11:00:00|38528.8|38513.8|38532.8|38517.8|38556.3|38541.3|38524.8|38509.8|0
1706702400000|2024-01-31 12:00:00|38534.8|38519.8|38530.8|38515.8|38537.8|38522.8|38482.8|38467.8|0
1706706000000|2024-01-31 13:00:00|38529.3|38514.3|38522.8|38507.8|38573.3|38558.3|38502.3|38487.3|0
1706709600000|2024-01-31 14:00:00|38521.8|38506.8|38500.6|38485.6|38590.3|38575.3|38473.1|38458.1|0
1706713200000|2024-01-31 15:00:00|38503.1|38488.1|38497.1|38482.1|38522.6|38507.6|38458.1|38443.1|0
1706716800000|2024-01-31 16:00:00|38494.6|38479.6|38477.6|38462.6|38536.6|38521.6|38419.6|38404.6|0
1706720400000|2024-01-31 17:00:00|38479.6|38464.6|38516.1|38501.1|38522.6|38507.6|38448.6|38433.6|0
1706724000000|2024-01-31 18:00:00|38516.6|38501.6|38478.8|38463.8|38522.1|38507.1|38454.6|38439.6|0
1706727600000|2024-01-31 19:00:00|38499.3|38484.3|38413.5|38398.5|38567.5|38552.5|38376.5|38361.5|0
1706731200000|2024-01-31 20:00:00|38416.5|38401.5|38149|38134|38416.5|38401.5|38149|38134|0
1706734800000|2024-01-31 21:00:00|38148.5|38133.5|38167.9|38152.9|38193.5|38178.5|38126|38111|0
1706738400000|2024-01-31 22:00:00|38167.4|38152.4|38183.8|38168.8|38189.8|38174.8|38164.6|38149.6|0
1706742000000|2024-01-31 23:00:00|38178.3|38163.3|38186.8|38171.8|38194.3|38179.3|38149.3|38134.3|0
1706745600000|2024-02-01 00:00:00|38186.3|38171.3|38197.3|38182.3|38225.3|38210.3|38186.3|38171.3|0
1706749200000|2024-02-01 01:00:00|38197.8|38182.8|38215.5|38200.5|38222|38207|38184.8|38169.8|0
1706752800000|2024-02-01 02:00:00|38215|38200|38233|38218|38247.5|38232.5|38214|38199|0
1706756400000|2024-02-01 03:00:00|38233.5|38218.5|38227.5|38212.5|38237.5|38222.5|38216.5|38201.5|0
1706760000000|2024-02-01 04:00:00|38228|38213|38231.5|38216.5|38238.5|38223.5|38222|38207|0
1706763600000|2024-02-01 05:00:00|38231|38216|38209|38194|38231|38216|38209|38194|0
1706767200000|2024-02-01 06:00:00|38210|38195|38181.5|38166.5|38216.5|38201.5|38178.5|38163.5|0
1706770800000|2024-02-01 07:00:00|38182|38167|38214.5|38199.5|38214.5|38199.5|38171|38156|0
1706774400000|2024-02-01 08:00:00|38209|38194|38213.5|38198.5|38225.5|38210.5|38184|38169|0
1706778000000|2024-02-01 09:00:00|38209.5|38194.5|38219.5|38204.5|38226.5|38211.5|38198|38183|0
1706781600000|2024-02-01 10:00:00|38219|38204|38228|38213|38233.5|38218.5|38208|38193|0
1706785200000|2024-02-01 11:00:00|38226|38211|38212.5|38197.5|38226|38211|38175|38160|0
1706788800000|2024-02-01 12:00:00|38211.5|38196.5|38247|38232|38254.5|38239.5|38204|38189|0
1706792400000|2024-02-01 13:00:00|38242|38227|38183|38168|38245|38230|38136|38121|0
1706796000000|2024-02-01 14:00:00|38182.5|38167.5|38198.6|38183.6|38265.2|38250.2|38136.5|38121.5|0
1706799600000|2024-02-01 15:00:00|38144.6|38129.6|38145.2|38130.2|38306.5|38291.5|38143.1|38128.1|0
1706803200000|2024-02-01 16:00:00|38144.7|38129.7|38272.4|38257.4|38276.9|38261.9|38112.2|38097.2|0
1706806800000|2024-02-01 17:00:00|38275.9|38260.9|38436.3|38421.3|38496.3|38481.3|38273.4|38258.4|0
1706810400000|2024-02-01 18:00:00|38437.9|38422.9|38409.9|38394.9|38442.4|38427.4|38349.9|38334.9|0
1706814000000|2024-02-01 19:00:00|38413.9|38398.9|38475.4|38460.4|38483.4|38468.4|38380.4|38365.4|0
1706817600000|2024-02-01 20:00:00|38479.4|38464.4|38518.7|38503.7|38524.7|38509.7|38454.4|38439.4|0
1706821200000|2024-02-01 21:00:00|38522.7|38507.7|38517.6|38502.6|38554.2|38539.2|38457.7|38442.7|0
1706824800000|2024-02-01 22:00:00|38517.4|38502.4|38476.8|38461.8|38518|38503|38449.3|38434.3|0
1706828400000|2024-02-01 23:00:00|38527.2|38512.2|38536|38521|38555.2|38540.2|38516.2|38501.2|0
1706832000000|2024-02-02 00:00:00|38534|38519|38536.5|38521.5|38537.5|38522.5|38512.5|38497.5|0
1706835600000|2024-02-02 01:00:00|38536|38521|38554.5|38539.5|38554.5|38539.5|38531|38516|0
1706839200000|2024-02-02 02:00:00|38554|38539|38555|38540|38556.5|38541.5|38536.5|38521.5|0
1706842800000|2024-02-02 03:00:00|38557|38542|38543.5|38528.5|38557|38542|38533.5|38518.5|0
1706846400000|2024-02-02 04:00:00|38543|38528|38531|38516|38545|38530|38527|38512|0
1706850000000|2024-02-02 05:00:00|38530.5|38515.5|38532|38517|38544|38529|38526.5|38511.5|0
1706853600000|2024-02-02 06:00:00|38532.5|38517.5|38539.5|38524.5|38552.5|38537.5|38524|38509|0
1706857200000|2024-02-02 07:00:00|38540|38525|38515.5|38500.5|38540.5|38525.5|38515.5|38500.5|0
1706860800000|2024-02-02 08:00:00|38518|38503|38532|38517|38544.5|38529.5|38502.5|38487.5|0
1706864400000|2024-02-02 09:00:00|38533|38518|38519.5|38504.5|38538.5|38523.5|38506|38491|0
1706868000000|2024-02-02 10:00:00|38520|38505|38529.5|38514.5|38538|38523|38518.5|38503.5|0
1706871600000|2024-02-02 11:00:00|38528.5|38513.5|38551.5|38536.5|38560.5|38545.5|38518.5|38503.5|0
1706875200000|2024-02-02 12:00:00|38553|38538|38581.5|38566.5|38586.5|38571.5|38545|38530|0
1706878800000|2024-02-02 13:00:00|38579.5|38564.5|38383|38368|38597.5|38582.5|38373|38358|0
1706882400000|2024-02-02 14:00:00|38380|38365|38389.5|38374.5|38452.5|38437.5|38334|38319|0
1706886000000|2024-02-02 15:00:00|38384.5|38369.5|38495|38480|38520.5|38505.5|38362.5|38347.5|0
1706889600000|2024-02-02 16:00:00|38498.5|38483.5|38568.1|38553.1|38614.1|38599.1|38452.5|38437.5|0
1706893200000|2024-02-02 17:00:00|38567.6|38552.6|38571.6|38556.6|38614.6|38599.6|38465.1|38450.1|0
1706896800000|2024-02-02 18:00:00|38572.8|38557.8|38659.3|38644.3|38667.8|38652.8|38572.8|38557.8|0
1706900400000|2024-02-02 19:00:00|38662.3|38647.3|38777.2|38762.2|38782.7|38767.7|38662.3|38647.3|0
1706904000000|2024-02-02 20:00:00|38780.2|38765.2|38664|38649|38791.2|38776.2|38659|38644|0
1706907600000|2024-02-02 21:00:00|38659.5|38644.5|38636.5|38621.5|38675|38660|38607|38592|0
1706943600000|2024-02-03 07:00:00|38586|38571|38551|38536|38586|38571|38551|38536|0
1706947200000|2024-02-03 08:00:00|38552.8|38537.8|38563.7|38548.7|38564|38549|38552.8|38537.8|0
1706950800000|2024-02-03 09:00:00|38564.9|38549.9|38566.1|38551.1|38566.1|38551.1|38564.9|38549.9|0
1706954400000|2024-02-03 10:00:00|38566.6|38551.6|38567.9|38552.9|38567.9|38552.9|38566.6|38551.6|0
1706958000000|2024-02-03 11:00:00|38569.7|38554.7|38569.7|38554.7|38569.7|38554.7|38569.7|38554.7|0
1706972400000|2024-02-03 15:00:00|38572.9|38557.9|38572.9|38557.9|38572.9|38557.9|38572.3|38557.3|0
1706976000000|2024-02-03 16:00:00|38572.6|38557.6|38572.6|38557.6|38572.6|38557.6|38572.6|38557.6|0
1706979600000|2024-02-03 17:00:00|38572.5|38557.5|38572.5|38557.5|38572.5|38557.5|38572.5|38557.5|0
1706990400000|2024-02-03 20:00:00|38572.7|38557.7|38572.9|38557.9|38572.9|38557.9|38572.7|38557.7|0
1706994000000|2024-02-03 21:00:00|38567.9|38552.9|38567.9|38552.9|38567.9|38552.9|38567.9|38552.9|0
1707001200000|2024-02-03 23:00:00|38569.9|38554.9|38579|38564|38579|38564|38569.9|38554.9|0
1707022800000|2024-02-04 05:00:00|38572.8|38557.8|38572.8|38557.8|38572.8|38557.8|38572.8|38557.8|0
1707040800000|2024-02-04 10:00:00|38574.3|38559.3|38574.3|38559.3|38574.3|38559.3|38574.3|38559.3|0
1707048000000|2024-02-04 12:00:00|38580.3|38565.3|38581.5|38566.5|38581.5|38566.5|38580.3|38565.3|0
1707051600000|2024-02-04 13:00:00|38581|38566|38581|38566|38581|38566|38581|38566|0
1707055200000|2024-02-04 14:00:00|38584|38569|38584|38569|38584|38569|38584|38569|0
1707066000000|2024-02-04 17:00:00|38583.4|38568.4|38583.4|38568.4|38583.4|38568.4|38583.4|38568.4|0
1707069600000|2024-02-04 18:00:00|38583.6|38568.6|38583.6|38568.6|38583.6|38568.6|38583.6|38568.6|0
1707076800000|2024-02-04 20:00:00|38583|38568|38583|38568|38583|38568|38583|38568|0
1707080400000|2024-02-04 21:00:00|38583.1|38568.1|38584.3|38569.3|38584.3|38569.3|38583.1|38568.1|0
1707084000000|2024-02-04 22:00:00|38584.2|38569.2|38583.1|38568.1|38584.5|38569.5|38582.9|38567.9|0
1707087600000|2024-02-04 23:00:00|38586.9|38571.9|38668.5|38653.5|38675|38660|38586.9|38571.9|0
1707091200000|2024-02-05 00:00:00|38667.5|38652.5|38608.5|38593.5|38689.5|38674.5|38590.5|38575.5|0
1707094800000|2024-02-05 01:00:00|38610.5|38595.5|38615|38600|38619.5|38604.5|38576|38561|0
1707098400000|2024-02-05 02:00:00|38616|38601|38597.5|38582.5|38619.5|38604.5|38586|38571|0
1707102000000|2024-02-05 03:00:00|38598|38583|38580|38565|38602|38587|38568|38553|0
1707105600000|2024-02-05 04:00:00|38579.5|38564.5|38585.5|38570.5|38587.5|38572.5|38574|38559|0
1707109200000|2024-02-05 05:00:00|38585|38570|38588.5|38573.5|38602|38587|38581.5|38566.5|0
1707112800000|2024-02-05 06:00:00|38589|38574|38596|38581|38605|38590|38586.5|38571.5|0
1707116400000|2024-02-05 07:00:00|38595.5|38580.5|38566|38551|38613.5|38598.5|38566|38551|0
1707120000000|2024-02-05 08:00:00|38565.5|38550.5|38593|38578|38608.5|38593.5|38565.5|38550.5|0
1707123600000|2024-02-05 09:00:00|38590|38575|38550|38535|38598.5|38583.5|38531|38516|0
1707127200000|2024-02-05 10:00:00|38549.5|38534.5|38587.5|38572.5|38604|38589|38549.5|38534.5|0
1707130800000|2024-02-05 11:00:00|38589.5|38574.5|38680.5|38665.5|38703|38688|38556|38541|0
1707134400000|2024-02-05 12:00:00|38678.5|38663.5|38615.5|38600.5|38678.5|38663.5|38606|38591|0
1707138000000|2024-02-05 13:00:00|38614|38599|38555.5|38540.5|38616.5|38601.5|38542|38527|0
1707141600000|2024-02-05 14:00:00|38557.5|38542.5|38479.5|38464.5|38611|38596|38472|38457|0
1707145200000|2024-02-05 15:00:00|38462|38447|38244|38229|38466|38451|38217.5|38202.5|0
1707148800000|2024-02-05 16:00:00|38245.5|38230.5|38301.5|38286.5|38307|38292|38230.5|38215.5|0
1707152400000|2024-02-05 17:00:00|38302|38287|38375|38360|38398|38383|38289|38274|0
1707156000000|2024-02-05 18:00:00|38375.5|38360.5|38422.5|38407.5|38425.5|38410.5|38359|38344|0
1707159600000|2024-02-05 19:00:00|38424|38409|38469.5|38454.5|38481|38466|38406.5|38391.5|0
1707163200000|2024-02-05 20:00:00|38469|38454|38373.2|38358.2|38492.5|38477.5|38371.2|38356.2|0
1707166800000|2024-02-05 21:00:00|38369.9|38354.9|38362.5|38347.5|38376.4|38361.4|38333.4|38318.4|0
1707170400000|2024-02-05 22:00:00|38362.9|38347.9|38363.9|38348.9|38367.6|38352.6|38359.6|38344.6|0
1707174000000|2024-02-05 23:00:00|38350.5|38335.5|38334.5|38319.5|38371|38356|38329.5|38314.5|0
1707177600000|2024-02-06 00:00:00|38331.5|38316.5|38349.5|38334.5|38355|38340|38329.5|38314.5|0
1707181200000|2024-02-06 01:00:00|38350|38335|38365.5|38350.5|38367.5|38352.5|38348.5|38333.5|0
1707184800000|2024-02-06 02:00:00|38366|38351|38364.5|38349.5|38376|38361|38361|38346|0
1707188400000|2024-02-06 03:00:00|38365.5|38350.5|38372.5|38357.5|38385.5|38370.5|38364.5|38349.5|0
1707192000000|2024-02-06 04:00:00|38372|38357|38381.5|38366.5|38384.5|38369.5|38367|38352|0
1707195600000|2024-02-06 05:00:00|38383|38368|38372|38357|38387|38372|38370.5|38355.5|0
1707199200000|2024-02-06 06:00:00|38371.5|38356.5|38366|38351|38375|38360|38355|38340|0
1707202800000|2024-02-06 07:00:00|38366.5|38351.5|38372.5|38357.5|38403|38388|38365.5|38350.5|0
1707206400000|2024-02-06 08:00:00|38373.5|38358.5|38341.5|38326.5|38393|38378|38341.5|38326.5|0
1707210000000|2024-02-06 09:00:00|38343|38328|38320|38305|38361.5|38346.5|38319|38304|0
1707213600000|2024-02-06 10:00:00|38321|38306|38319|38304|38324|38309|38285|38270|0
1707217200000|2024-02-06 11:00:00|38319.5|38304.5|38331|38316|38343.5|38328.5|38299|38284|0
1707220800000|2024-02-06 12:00:00|38328|38313|38354.5|38339.5|38361.5|38346.5|38306|38291|0
1707224400000|2024-02-06 13:00:00|38355|38340|38396|38381|38404|38389|38351.5|38336.5|0
1707228000000|2024-02-06 14:00:00|38395.5|38380.5|38469.6|38454.6|38550|38535|38363|38348|0
1707231600000|2024-02-06 15:00:00|38467.6|38452.6|38450.1|38435.1|38495.1|38480.1|38408.2|38393.2|0
1707235200000|2024-02-06 16:00:00|38450.6|38435.6|38433.4|38418.4|38493.6|38478.6|38421.6|38406.6|0
1707238800000|2024-02-06 17:00:00|38434.4|38419.4|38483.4|38468.4|38503.4|38488.4|38427.4|38412.4|0
1707242400000|2024-02-06 18:00:00|38482.1|38467.1|38505.1|38490.1|38510.6|38495.6|38415.6|38400.6|0
1707246000000|2024-02-06 19:00:00|38506.6|38491.6|38455.7|38440.7|38509.6|38494.6|38402.1|38387.1|0
1707249600000|2024-02-06 20:00:00|38456.2|38441.2|38523.7|38508.7|38533.7|38518.7|38424.2|38409.2|0
1707253200000|2024-02-06 21:00:00|38519.7|38504.7|38497.1|38482.1|38524.2|38509.2|38468.7|38453.7|0
1707256800000|2024-02-06 22:00:00|38496|38481|38498.3|38483.3|38508.7|38493.7|38495.1|38480.1|0
1707260400000|2024-02-06 23:00:00|38515.2|38500.2|38516.2|38501.2|38527.2|38512.2|38505.7|38490.7|0
1707264000000|2024-02-07 00:00:00|38517.2|38502.2|38516.2|38501.2|38525.7|38510.7|38508.7|38493.7|0
1707267600000|2024-02-07 01:00:00|38518.2|38503.2|38556.2|38541.2|38583.2|38568.2|38517.7|38502.7|0
1707271200000|2024-02-07 02:00:00|38557.7|38542.7|38566.2|38551.2|38569.2|38554.2|38555.2|38540.2|0
1707274800000|2024-02-07 03:00:00|38566.7|38551.7|38537.2|38522.2|38570.2|38555.2|38537.2|38522.2|0
1707278400000|2024-02-07 04:00:00|38537.7|38522.7|38541.7|38526.7|38543.7|38528.7|38531.2|38516.2|0
1707282000000|2024-02-07 05:00:00|38541.2|38526.2|38543.2|38528.2|38544.2|38529.2|38531.2|38516.2|0
1707285600000|2024-02-07 06:00:00|38543.7|38528.7|38544.7|38529.7|38547.7|38532.7|38524.2|38509.2|0
1707289200000|2024-02-07 07:00:00|38545.2|38530.2|38525.7|38510.7|38555.7|38540.7|38525.7|38510.7|0
1707292800000|2024-02-07 08:00:00|38527.7|38512.7|38556.7|38541.7|38560.7|38545.7|38527.7|38512.7|0
1707296400000|2024-02-07 09:00:00|38557.2|38542.2|38540.2|38525.2|38567.7|38552.7|38528.7|38513.7|0
1707300000000|2024-02-07 10:00:00|38540.7|38525.7|38490.2|38475.2|38540.7|38525.7|38483.7|38468.7|0
1707303600000|2024-02-07 11:00:00|38489.7|38474.7|38491.7|38476.7|38514.2|38499.2|38478.7|38463.7|0
1707307200000|2024-02-07 12:00:00|38492.7|38477.7|38531.2|38516.2|38539.2|38524.2|38465.2|38450.2|0
1707310800000|2024-02-07 13:00:00|38530.2|38515.2|38588.7|38573.7|38604.7|38589.7|38525.7|38510.7|0
1707314400000|2024-02-07 14:00:00|38589.7|38574.7|38623.9|38608.9|38698.2|38683.2|38576.2|38561.2|0
1707318000000|2024-02-07 15:00:00|38620.9|38605.9|38703.4|38688.4|38737.9|38722.9|38578.4|38563.4|0
1707321600000|2024-02-07 16:00:00|38705.9|38690.9|38695.9|38680.9|38708.4|38693.4|38662.4|38647.4|0
1707325200000|2024-02-07 17:00:00|38696.4|38681.4|38693.9|38678.9|38701.9|38686.9|38650.4|38635.4|0
1707328800000|2024-02-07 18:00:00|38696.4|38681.4|38704.5|38689.5|38756.5|38741.5|38670|38655|0
1707332400000|2024-02-07 19:00:00|38703|38688|38719.3|38704.3|38733.5|38718.5|38695.3|38680.3|0
1707336000000|2024-02-07 20:00:00|38715.3|38700.3|38687.6|38672.6|38733.3|38718.3|38663.1|38648.1|0
1707339600000|2024-02-07 21:00:00|38671.7|38656.7|38685.1|38670.1|38690.7|38675.7|38640.2|38625.2|0
1707343200000|2024-02-07 22:00:00|38684|38669|38693.6|38678.6|38707.3|38692.3|38680.4|38665.4|0
1707346800000|2024-02-07 23:00:00|38694.3|38679.3|38685.8|38670.8|38696.3|38681.3|38657.3|38642.3|0
1707350400000|2024-02-08 00:00:00|38682.3|38667.3|38671.8|38656.8|38689.8|38674.8|38667.8|38652.8|0
1707354000000|2024-02-08 01:00:00|38672.3|38657.3|38692|38677|38696|38681|38667.3|38652.3|0
1707357600000|2024-02-08 02:00:00|38692.5|38677.5|38684|38669|38702.5|38687.5|38679|38664|0
1707361200000|2024-02-08 03:00:00|38683.5|38668.5|38678|38663|38689|38674|38676|38661|0
1707364800000|2024-02-08 04:00:00|38677.5|38662.5|38689.5|38674.5|38692|38677|38677.5|38662.5|0
1707368400000|2024-02-08 05:00:00|38689|38674|38686|38671|38692|38677|38679.5|38664.5|0
1707372000000|2024-02-08 06:00:00|38685.5|38670.5|38701.5|38686.5|38703|38688|38679.5|38664.5|0
1707375600000|2024-02-08 07:00:00|38701|38686|38701|38686|38706.5|38691.5|38681.5|38666.5|0
1707379200000|2024-02-08 08:00:00|38700.5|38685.5|38679.5|38664.5|38714.5|38699.5|38662|38647|0
1707382800000|2024-02-08 09:00:00|38679|38664|38671.5|38656.5|38687.5|38672.5|38656.5|38641.5|0
1707386400000|2024-02-08 10:00:00|38672.5|38657.5|38652|38637|38674|38659|38649|38634|0
1707390000000|2024-02-08 11:00:00|38651|38636|38654|38639|38655.5|38640.5|38620.5|38605.5|0
1707393600000|2024-02-08 12:00:00|38653.5|38638.5|38670|38655|38686|38671|38651.5|38636.5|0
1707397200000|2024-02-08 13:00:00|38669.5|38654.5|38699.5|38684.5|38719.5|38704.5|38659|38644|0
1707400800000|2024-02-08 14:00:00|38699|38684|38679.5|38664.5|38754|38739|38665|38650|0
1707404400000|2024-02-08 15:00:00|38679|38664|38621.5|38606.5|38706|38691|38598|38583|0
1707408000000|2024-02-08 16:00:00|38623|38608|38582.5|38567.5|38623|38608|38546|38531|0
1707411600000|2024-02-08 17:00:00|38581|38566|38621.5|38606.5|38623.5|38608.5|38565.5|38550.5|0
1707415200000|2024-02-08 18:00:00|38622.5|38607.5|38681.3|38666.3|38682.3|38667.3|38617|38602|0
1707418800000|2024-02-08 19:00:00|38684.8|38669.8|38706|38691|38711.5|38696.5|38650.5|38635.5|0
1707422400000|2024-02-08 20:00:00|38706.5|38691.5|38739.3|38724.3|38754.8|38739.8|38688.8|38673.8|0
1707426000000|2024-02-08 21:00:00|38739.2|38724.2|38720.6|38705.6|38741.7|38726.7|38709.7|38694.7|0
1707429600000|2024-02-08 22:00:00|38722|38707|38724.8|38709.8|38734.6|38719.6|38721.1|38706.1|0
1707433200000|2024-02-08 23:00:00|38719.8|38704.8|38721.3|38706.3|38724.8|38709.8|38710.3|38695.3|0
1707436800000|2024-02-09 00:00:00|38721.8|38706.8|38707.8|38692.8|38733.3|38718.3|38707.8|38692.8|0
1707440400000|2024-02-09 01:00:00|38708.3|38693.3|38713.3|38698.3|38718.8|38703.8|38708.3|38693.3|0
1707444000000|2024-02-09 02:00:00|38712.8|38697.8|38716.3|38701.3|38718.8|38703.8|38709.3|38694.3|0
1707447600000|2024-02-09 03:00:00|38716.8|38701.8|38726.8|38711.8|38727.3|38712.3|38715.3|38700.3|0
1707451200000|2024-02-09 04:00:00|38726.3|38711.3|38714.3|38699.3|38728.3|38713.3|38712.8|38697.8|0
1707454800000|2024-02-09 05:00:00|38714.8|38699.8|38703.8|38688.8|38719.3|38704.3|38703.3|38688.3|0
1707458400000|2024-02-09 06:00:00|38704.3|38689.3|38709.3|38694.3|38714.3|38699.3|38703.3|38688.3|0
1707462000000|2024-02-09 07:00:00|38709.8|38694.8|38715.8|38700.8|38720.3|38705.3|38708.3|38693.3|0
1707465600000|2024-02-09 08:00:00|38714.3|38699.3|38745.8|38730.8|38756.8|38741.8|38710.3|38695.3|0
1707469200000|2024-02-09 09:00:00|38746.3|38731.3|38740.3|38725.3|38747.3|38732.3|38726.8|38711.8|0
1707472800000|2024-02-09 10:00:00|38739.8|38724.8|38753.3|38738.3|38759.3|38744.3|38734.3|38719.3|0
1707476400000|2024-02-09 11:00:00|38755.8|38740.8|38761.8|38746.8|38770.3|38755.3|38741.8|38726.8|0
1707480000000|2024-02-09 12:00:00|38762.3|38747.3|38776.3|38761.3|38781.8|38766.8|38757.8|38742.8|0
1707483600000|2024-02-09 13:00:00|38777.3|38762.3|38802.8|38787.8|38903.3|38888.3|38767.3|38752.3|0
1707487200000|2024-02-09 14:00:00|38801.8|38786.8|38693.3|38678.3|38802.3|38787.3|38645.3|38630.3|0
1707490800000|2024-02-09 15:00:00|38692.8|38677.8|38651.3|38636.3|38699.3|38684.3|38631.8|38616.8|0
1707494400000|2024-02-09 16:00:00|38652.3|38637.3|38582.3|38567.3|38672.3|38657.3|38574.3|38559.3|0
1707498000000|2024-02-09 17:00:00|38581.8|38566.8|38657|38642|38664|38649|38569.3|38554.3|0
1707501600000|2024-02-09 18:00:00|38655.7|38640.7|38663.2|38648.2|38684.7|38669.7|38640.7|38625.7|0
1707505200000|2024-02-09 19:00:00|38662.7|38647.7|38697.1|38682.1|38727.1|38712.1|38659.2|38644.2|0
1707508800000|2024-02-09 20:00:00|38698.1|38683.1|38672.7|38657.7|38700.1|38685.1|38631.2|38616.2|0
1707512400000|2024-02-09 21:00:00|38674.7|38659.7|38640.1|38625.1|38674.7|38659.7|38639.2|38624.2|0
1707548400000|2024-02-10 07:00:00|38639.6|38624.6|38639.6|38624.6|38639.6|38624.6|38639.6|38624.6|0
1707634800000|2024-02-11 07:00:00|38645.8|38630.8|38645.8|38630.8|38645.8|38630.8|38645.8|38630.8|0
1707638400000|2024-02-11 08:00:00|38647.8|38632.8|38647.8|38632.8|38647.8|38632.8|38647.8|38632.8|0
1707645600000|2024-02-11 10:00:00|38647.9|38632.9|38647.9|38632.9|38647.9|38632.9|38647.9|38632.9|0
1707656400000|2024-02-11 13:00:00|38649|38634|38649|38634|38649|38634|38649|38634|0
1707660000000|2024-02-11 14:00:00|38647.5|38632.5|38647.5|38632.5|38647.5|38632.5|38647.5|38632.5|0
1707667200000|2024-02-11 16:00:00|38649.5|38634.5|38649.5|38634.5|38649.5|38634.5|38649.5|38634.5|0
1707674400000|2024-02-11 18:00:00|38651.5|38636.5|38652.5|38637.5|38652.5|38637.5|38651.5|38636.5|0
1707688800000|2024-02-11 22:00:00|38651.3|38636.3|38651.3|38636.3|38651.3|38636.3|38651.3|38636.3|0
1707692400000|2024-02-11 23:00:00|38639.6|38624.6|38678.5|38663.5|38684|38669|38639.6|38624.6|0
1707696000000|2024-02-12 00:00:00|38678|38663|38696|38681|38697.5|38682.5|38676.5|38661.5|0
1707699600000|2024-02-12 01:00:00|38696.5|38681.5|38675.5|38660.5|38696.5|38681.5|38671.5|38656.5|0
1707703200000|2024-02-12 02:00:00|38675|38660|38673.5|38658.5|38677.5|38662.5|38666.5|38651.5|0
1707706800000|2024-02-12 03:00:00|38674|38659|38677.5|38662.5|38683|38668|38671.5|38656.5|0
1707710400000|2024-02-12 04:00:00|38678|38663|38668|38653|38689.5|38674.5|38667.5|38652.5|0
1707714000000|2024-02-12 05:00:00|38667.5|38652.5|38667.5|38652.5|38674.5|38659.5|38667|38652|0
1707717600000|2024-02-12 06:00:00|38667|38652|38668|38653|38673.5|38658.5|38665|38650|0
1707721200000|2024-02-12 07:00:00|38667.5|38652.5|38656|38641|38680.5|38665.5|38655|38640|0
1707724800000|2024-02-12 08:00:00|38655|38640|38612.5|38597.5|38668|38653|38612.5|38597.5|0
1707728400000|2024-02-12 09:00:00|38611.5|38596.5|38631|38616|38642|38627|38610.5|38595.5|0
1707732000000|2024-02-12 10:00:00|38635|38620|38649.5|38634.5|38659.5|38644.5|38630|38615|0
1707735600000|2024-02-12 11:00:00|38650|38635|38651|38636|38656.5|38641.5|38639.5|38624.5|0
1707739200000|2024-02-12 12:00:00|38650|38635|38657.5|38642.5|38661|38646|38647.5|38632.5|0
1707742800000|2024-02-12 13:00:00|38657|38642|38633|38618|38669.5|38654.5|38627.5|38612.5|0
1707746400000|2024-02-12 14:00:00|38634|38619|38700.4|38685.4|38718|38703|38629.5|38614.5|0
1707750000000|2024-02-12 15:00:00|38701.4|38686.4|38735.1|38720.1|38742.6|38727.6|38675.4|38660.4|0
1707753600000|2024-02-12 16:00:00|38735.6|38720.6|38891.1|38876.1|38901.1|38886.1|38731.1|38716.1|0
1707757200000|2024-02-12 17:00:00|38890.1|38875.1|38897.1|38882.1|38902.6|38887.6|38843.6|38828.6|0
1707760800000|2024-02-12 18:00:00|38898.1|38883.1|38874.6|38859.6|38941.1|38926.1|38859.1|38844.1|0
1707764400000|2024-02-12 19:00:00|38872.1|38857.1|38780|38765|38892.1|38877.1|38761.5|38746.5|0
1707768000000|2024-02-12 20:00:00|38778.5|38763.5|38819.6|38804.6|38827.1|38812.1|38771.5|38756.5|0
1707771600000|2024-02-12 21:00:00|38813.6|38798.6|38794.6|38779.6|38815.6|38800.6|38775.1|38760.1|0
1707775200000|2024-02-12 22:00:00|38793.5|38778.5|38782.6|38767.6|38794.8|38779.8|38782.6|38767.6|0
1707778800000|2024-02-12 23:00:00|38792.1|38777.1|38788|38773|38798.1|38783.1|38760.1|38745.1|0
1707782400000|2024-02-13 00:00:00|38788.5|38773.5|38776.5|38761.5|38791.5|38776.5|38767|38752|0
1707786000000|2024-02-13 01:00:00|38776|38761|38779|38764|38780.5|38765.5|38769.5|38754.5|0
1707789600000|2024-02-13 02:00:00|38778.5|38763.5|38780.5|38765.5|38780.5|38765.5|38769.5|38754.5|0
1707793200000|2024-02-13 03:00:00|38780|38765|38763.5|38748.5|38782|38767|38761.5|38746.5|0
1707796800000|2024-02-13 04:00:00|38764|38749|38760.5|38745.5|38767.5|38752.5|38759|38744|0
1707800400000|2024-02-13 05:00:00|38761|38746|38771.5|38756.5|38777.5|38762.5|38760.5|38745.5|0
1707804000000|2024-02-13 06:00:00|38772|38757|38803|38788|38811.5|38796.5|38771.5|38756.5|0
1707807600000|2024-02-13 07:00:00|38802.5|38787.5|38828.5|38813.5|38828.5|38813.5|38788|38773|0
1707811200000|2024-02-13 08:00:00|38830|38815|38740|38725|38831.5|38816.5|38711|38696|0
1707814800000|2024-02-13 09:00:00|38739|38724|38756.5|38741.5|38760|38745|38729.5|38714.5|0
1707818400000|2024-02-13 10:00:00|38756|38741|38753.5|38738.5|38776.5|38761.5|38726.5|38711.5|0
1707822000000|2024-02-13 11:00:00|38754.5|38739.5|38752.5|38737.5|38785.5|38770.5|38749.5|38734.5|0
1707825600000|2024-02-13 12:00:00|38754.5|38739.5|38759.5|38744.5|38771.5|38756.5|38734.5|38719.5|0
1707829200000|2024-02-13 13:00:00|38757.5|38742.5|38463|38448|38777|38762|38448|38433|0
1707832800000|2024-02-13 14:00:00|38459|38444|38271|38256|38517.5|38502.5|38264|38249|0
1707836400000|2024-02-13 15:00:00|38268|38253|38320.4|38305.4|38357.9|38342.9|38248.5|38233.5|0
1707840000000|2024-02-13 16:00:00|38324.9|38309.9|38366.9|38351.9|38417.4|38402.4|38312.9|38297.9|0
1707843600000|2024-02-13 17:00:00|38365.4|38350.4|38304.4|38289.4|38374.4|38359.4|38290.4|38275.4|0
1707847200000|2024-02-13 18:00:00|38301.7|38286.7|38208.7|38193.7|38307.2|38292.2|38197.2|38182.2|0
1707850800000|2024-02-13 19:00:00|38208.2|38193.2|38074|38059|38208.2|38193.2|38047|38032|0
1707854400000|2024-02-13 20:00:00|38072|38057|38283.4|38268.4|38289.4|38274.4|38050.5|38035.5|0
1707858000000|2024-02-13 21:00:00|38278|38263|38267.1|38252.1|38287.5|38272.5|38240.5|38225.5|0
1707861600000|2024-02-13 22:00:00|38267.7|38252.7|38272.2|38257.2|38289.9|38274.9|38266.6|38251.6|0
1707865200000|2024-02-13 23:00:00|38283|38268|38272.7|38257.7|38287|38272|38256|38241|0
1707868800000|2024-02-14 00:00:00|38271.7|38256.7|38267.2|38252.2|38273.2|38258.2|38243.2|38228.2|0
1707872400000|2024-02-14 01:00:00|38266.2|38251.2|38260.2|38245.2|38270.2|38255.2|38243.2|38228.2|0
1707876000000|2024-02-14 02:00:00|38260.7|38245.7|38255.7|38240.7|38278.2|38263.2|38252.7|38237.7|0
1707879600000|2024-02-14 03:00:00|38255.2|38240.2|38257.7|38242.7|38261.2|38246.2|38250.2|38235.2|0
1707883200000|2024-02-14 04:00:00|38257.2|38242.2|38262.7|38247.7|38265.2|38250.2|38248.2|38233.2|0
1707886800000|2024-02-14 05:00:00|38263.2|38248.2|38264.2|38249.2|38278.2|38263.2|38261.2|38246.2|0
1707890400000|2024-02-14 06:00:00|38263.7|38248.7|38277.2|38262.2|38280.2|38265.2|38263.2|38248.2|0
1707894000000|2024-02-14 07:00:00|38276.7|38261.7|38298.2|38283.2|38320.7|38305.7|38274.2|38259.2|0
1707897600000|2024-02-14 08:00:00|38300.7|38285.7|38331.7|38316.7|38361.7|38346.7|38300.7|38285.7|0
1707901200000|2024-02-14 09:00:00|38329.7|38314.7|38388.2|38373.2|38397.7|38382.7|38323.7|38308.7|0
1707904800000|2024-02-14 10:00:00|38388.7|38373.7|38384.7|38369.7|38389.7|38374.7|38357.2|38342.2|0
1707908400000|2024-02-14 11:00:00|38384.2|38369.2|38387.2|38372.2|38387.7|38372.7|38332.7|38317.7|0
1707912000000|2024-02-14 12:00:00|38387.7|38372.7|38373.7|38358.7|38396.2|38381.2|38365.7|38350.7|0
1707915600000|2024-02-14 13:00:00|38374.7|38359.7|38382.7|38367.7|38432.2|38417.2|38365.7|38350.7|0
1707919200000|2024-02-14 14:00:00|38384.7|38369.7|38335.3|38320.3|38432.2|38417.2|38303.7|38288.7|0
1707922800000|2024-02-14 15:00:00|38339.3|38324.3|38302.3|38287.3|38424.3|38409.3|38302.3|38287.3|0
1707926400000|2024-02-14 16:00:00|38304.3|38289.3|38264.4|38249.4|38339.8|38324.8|38253.8|38238.8|0
1707930000000|2024-02-14 17:00:00|38265.9|38250.9|38309.4|38294.4|38311.4|38296.4|38200.9|38185.9|0
1707933600000|2024-02-14 18:00:00|38310.9|38295.9|38319.3|38304.3|38367.3|38352.3|38256.8|38241.8|0
1707937200000|2024-02-14 19:00:00|38321.8|38306.8|38322.4|38307.4|38354.4|38339.4|38229.3|38214.3|0
1707940800000|2024-02-14 20:00:00|38326.9|38311.9|38426.7|38411.7|38446.7|38431.7|38307.9|38292.9|0
1707944400000|2024-02-14 21:00:00|38388.2|38373.2|38407.7|38392.7|38432.7|38417.7|38374.7|38359.7|0
1707948000000|2024-02-14 22:00:00|38407.5|38392.5|38416.8|38401.8|38421.1|38406.1|38403.1|38388.1|0
1707951600000|2024-02-14 23:00:00|38407.5|38392.5|38411|38396|38419.5|38404.5|38401.5|38386.5|0
1707955200000|2024-02-15 00:00:00|38410.5|38395.5|38392|38377|38412.5|38397.5|38387.5|38372.5|0
1707958800000|2024-02-15 01:00:00|38391.5|38376.5|38396|38381|38400|38385|38368|38353|0
1707962400000|2024-02-15 02:00:00|38395.5|38380.5|38417.5|38402.5|38420|38405|38392.5|38377.5|0
1707966000000|2024-02-15 03:00:00|38418|38403|38420.5|38405.5|38428|38413|38417|38402|0
1707969600000|2024-02-15 04:00:00|38421|38406|38424|38409|38427|38412|38420|38405|0
1707973200000|2024-02-15 05:00:00|38423.5|38408.5|38438|38423|38440|38425|38423.5|38408.5|0
1707976800000|2024-02-15 06:00:00|38439|38424|38466.5|38451.5|38468|38453|38425|38410|0
1707980400000|2024-02-15 07:00:00|38466|38451|38469.5|38454.5|38491|38476|38460|38445|0
1707984000000|2024-02-15 08:00:00|38469|38454|38507|38492|38517|38502|38468.5|38453.5|0
1707987600000|2024-02-15 09:00:00|38504|38489|38501.5|38486.5|38506|38491|38481|38466|0
1707991200000|2024-02-15 10:00:00|38502|38487|38478|38463|38510|38495|38470|38455|0
1707994800000|2024-02-15 11:00:00|38477|38462|38472.5|38457.5|38495.5|38480.5|38454|38439|0
1707998400000|2024-02-15 12:00:00|38471|38456|38486.5|38471.5|38498|38483|38450|38435|0
1708002000000|2024-02-15 13:00:00|38486|38471|38490|38475|38536|38521|38469|38454|0
1708005600000|2024-02-15 14:00:00|38489|38474|38595|38580|38629|38614|38440.5|38425.5|0
1708009200000|2024-02-15 15:00:00|38600|38585|38598.6|38583.6|38674.1|38659.1|38569.6|38554.6|0
1708012800000|2024-02-15 16:00:00|38599.1|38584.1|38616.6|38601.6|38644.6|38629.6|38551.1|38536.1|0
1708016400000|2024-02-15 17:00:00|38615.6|38600.6|38614.6|38599.6|38657.1|38642.1|38611.6|38596.6|0
1708020000000|2024-02-15 18:00:00|38612.7|38597.7|38697.2|38682.2|38715.2|38700.2|38592.2|38577.2|0
1708023600000|2024-02-15 19:00:00|38698.2|38683.2|38762.7|38747.7|38786.2|38771.2|38693.7|38678.7|0
1708027200000|2024-02-15 20:00:00|38766.2|38751.2|38781.4|38766.4|38789.4|38774.4|38731.8|38716.8|0
1708030800000|2024-02-15 21:00:00|38773.4|38758.4|38772.3|38757.3|38781.4|38766.4|38749.9|38734.9|0
1708034400000|2024-02-15 22:00:00|38772.6|38757.6|38766.7|38751.7|38780.2|38765.2|38765.6|38750.6|0
1708038000000|2024-02-15 23:00:00|38770|38755|38758.2|38743.2|38777.2|38762.2|38756.2|38741.2|0
1708041600000|2024-02-16 00:00:00|38758.7|38743.7|38718.7|38703.7|38760.7|38745.7|38708.7|38693.7|0
1708045200000|2024-02-16 01:00:00|38719.2|38704.2|38726.7|38711.7|38728.7|38713.7|38703.2|38688.2|0
1708048800000|2024-02-16 02:00:00|38727.2|38712.2|38734.7|38719.7|38736.7|38721.7|38718.7|38703.7|0
1708052400000|2024-02-16 03:00:00|38735.2|38720.2|38727.7|38712.7|38737.2|38722.2|38722.2|38707.2|0
1708056000000|2024-02-16 04:00:00|38727.2|38712.2|38716.7|38701.7|38731.7|38716.7|38716.7|38701.7|0
1708059600000|2024-02-16 05:00:00|38717.2|38702.2|38711.7|38696.7|38724.7|38709.7|38710.7|38695.7|0
1708063200000|2024-02-16 06:00:00|38712.2|38697.2|38723.7|38708.7|38724.7|38709.7|38710.7|38695.7|0
1708066800000|2024-02-16 07:00:00|38724.7|38709.7|38717.2|38702.2|38735.2|38720.2|38717.2|38702.2|0
1708070400000|2024-02-16 08:00:00|38716.7|38701.7|38747.5|38732.5|38758.7|38743.7|38716.2|38701.2|0
1708074000000|2024-02-16 09:00:00|38746.5|38731.5|38725.5|38710.5|38758|38743|38720.5|38705.5|0
1708077600000|2024-02-16 10:00:00|38724.5|38709.5|38731.5|38716.5|38751|38736|38721|38706|0
1708081200000|2024-02-16 11:00:00|38731|38716|38744.5|38729.5|38750.5|38735.5|38726.5|38711.5|0
1708084800000|2024-02-16 12:00:00|38745|38730|38737.5|38722.5|38750.5|38735.5|38728|38713|0
1708088400000|2024-02-16 13:00:00|38738|38723|38672|38657|38762|38747|38611.5|38596.5|0
1708092000000|2024-02-16 14:00:00|38669.5|38654.5|38620.5|38605.5|38733|38718|38585.5|38570.5|0
1708095600000|2024-02-16 15:00:00|38606.5|38591.5|38688.5|38673.5|38716|38701|38576.5|38561.5|0
1708099200000|2024-02-16 16:00:00|38690|38675|38770.5|38755.5|38789.5|38774.5|38683|38668|0
1708102800000|2024-02-16 17:00:00|38770|38755|38762.5|38747.5|38790|38775|38748|38733|0
1708106400000|2024-02-16 18:00:00|38764.4|38749.4|38805.4|38790.4|38806.9|38791.9|38679.9|38664.9|0
1708110000000|2024-02-16 19:00:00|38808.4|38793.4|38671.9|38656.9|38839.4|38824.4|38633.4|38618.4|0
1708113600000|2024-02-16 20:00:00|38669.9|38654.9|38627.9|38612.9|38702.9|38687.9|38591.9|38576.9|0
1708117200000|2024-02-16 21:00:00|38624.9|38609.9|38585|38570|38625.9|38610.9|38582.9|38567.9|0
1708156800000|2024-02-17 08:00:00|38585.1|38570.1|38591.3|38576.3|38592.3|38577.3|38585.1|38570.1|0
1708160400000|2024-02-17 09:00:00|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|0
1708164000000|2024-02-17 10:00:00|38591.6|38576.6|38591.6|38576.6|38591.6|38576.6|38591.6|38576.6|0
1708167600000|2024-02-17 11:00:00|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|38591.4|38576.4|0
1708200000000|2024-02-17 20:00:00|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|0
1708203600000|2024-02-17 21:00:00|38591|38576|38591|38576|38591|38576|38591|38576|0
1708210800000|2024-02-17 23:00:00|38591.1|38576.1|38591.1|38576.1|38591.1|38576.1|38591.1|38576.1|0
1708232400000|2024-02-18 05:00:00|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|38591.3|38576.3|0
1708261200000|2024-02-18 13:00:00|38591.4|38576.4|38591.3|38576.3|38591.4|38576.4|38591.3|38576.3|0
1708286400000|2024-02-18 20:00:00|38591.2|38576.2|38591.2|38576.2|38591.2|38576.2|38591.2|38576.2|0
1708290000000|2024-02-18 21:00:00|38593.8|38578.8|38593.8|38578.8|38593.8|38578.8|38593.8|38578.8|0
1708297200000|2024-02-18 23:00:00|38584.6|38569.6|38640.9|38625.9|38647.4|38632.4|38584.6|38569.6|0
1708300800000|2024-02-19 00:00:00|38640.4|38625.4|38658.4|38643.4|38661.4|38646.4|38632.4|38617.4|0
1708304400000|2024-02-19 01:00:00|38659.4|38644.4|38645.9|38630.9|38669.9|38654.9|38626.4|38611.4|0
1708308000000|2024-02-19 02:00:00|38645.4|38630.4|38640.9|38625.9|38648.9|38633.9|38635.9|38620.9|0
1708311600000|2024-02-19 03:00:00|38640.4|38625.4|38634.4|38619.4|38649.4|38634.4|38632.4|38617.4|0
1708315200000|2024-02-19 04:00:00|38633.9|38618.9|38645.9|38630.9|38648.9|38633.9|38633.9|38618.9|0
1708318800000|2024-02-19 05:00:00|38646.4|38631.4|38650.9|38635.9|38653.9|38638.9|38639.9|38624.9|0
1708322400000|2024-02-19 06:00:00|38650.4|38635.4|38653.9|38638.9|38659.9|38644.9|38648.4|38633.4|0
1708326000000|2024-02-19 07:00:00|38653.4|38638.4|38618.4|38603.4|38655.9|38640.9|38618.4|38603.4|0
1708329600000|2024-02-19 08:00:00|38619.4|38604.4|38642.4|38627.4|38655.9|38640.9|38604.9|38589.9|0
1708333200000|2024-02-19 09:00:00|38644.4|38629.4|38650.9|38635.9|38655.4|38640.4|38631.4|38616.4|0
1708336800000|2024-02-19 10:00:00|38651.4|38636.4|38664.9|38649.9|38664.9|38649.9|38630.4|38615.4|0
1708340400000|2024-02-19 11:00:00|38663.9|38648.9|38644.9|38629.9|38673.4|38658.4|38631.9|38616.9|0
1708344000000|2024-02-19 12:00:00|38644.4|38629.4|38655.9|38640.9|38667.4|38652.4|38643.9|38628.9|0
1708347600000|2024-02-19 13:00:00|38655.4|38640.4|38653.9|38638.9|38664.4|38649.4|38633.4|38618.4|0
1708351200000|2024-02-19 14:00:00|38654.9|38639.9|38646.4|38631.4|38660.9|38645.9|38634.4|38619.4|0
1708354800000|2024-02-19 15:00:00|38645.9|38630.9|38620.3|38605.3|38650.4|38635.4|38616.8|38601.8|0
1708358400000|2024-02-19 16:00:00|38621.3|38606.3|38627.3|38612.3|38632.3|38617.3|38607.8|38592.8|0
1708362000000|2024-02-19 17:00:00|38629.3|38614.3|38641.8|38626.8|38655.8|38640.8|38619.8|38604.8|0
1708365600000|2024-02-19 18:00:00|38644.8|38629.8|38641.4|38626.4|38645.3|38630.3|38641.4|38626.4|0
1708369200000|2024-02-19 19:00:00|38641.3|38626.3|38647.2|38632.2|38647.5|38632.5|38639|38624|0
1708372800000|2024-02-19 20:00:00|38647.1|38632.1|38641.9|38626.9|38650.5|38635.5|38638.4|38623.4|0
1708376400000|2024-02-19 21:00:00|38642|38627|38641.5|38626.5|38645.8|38630.8|38641.3|38626.3|0
1708380000000|2024-02-19 22:00:00|38641.6|38626.6|38641.8|38626.8|38641.9|38626.9|38641.3|38626.3|0
1708383600000|2024-02-19 23:00:00|38643.3|38628.3|38576.2|38561.2|38643.3|38628.3|38565.2|38550.2|0
1708387200000|2024-02-20 00:00:00|38576.7|38561.7|38579.7|38564.7|38580.2|38565.2|38559.7|38544.7|0
1708390800000|2024-02-20 01:00:00|38579.2|38564.2|38514.7|38499.7|38592.2|38577.2|38513.7|38498.7|0
1708394400000|2024-02-20 02:00:00|38515.2|38500.2|38521.7|38506.7|38530.7|38515.7|38506.2|38491.2|0
1708398000000|2024-02-20 03:00:00|38523.2|38508.2|38518.2|38503.2|38526.7|38511.7|38511.7|38496.7|0
1708401600000|2024-02-20 04:00:00|38518.7|38503.7|38519.7|38504.7|38537.7|38522.7|38514.7|38499.7|0
1708405200000|2024-02-20 05:00:00|38520.7|38505.7|38525.2|38510.2|38529.7|38514.7|38508.7|38493.7|0
1708408800000|2024-02-20 06:00:00|38524.7|38509.7|38533.2|38518.2|38549.7|38534.7|38523.7|38508.7|0
1708412400000|2024-02-20 07:00:00|38534.7|38519.7|38544.2|38529.2|38557.7|38542.7|38530.2|38515.2|0
1708416000000|2024-02-20 08:00:00|38542.7|38527.7|38556.2|38541.2|38565.7|38550.7|38498.2|38483.2|0
1708419600000|2024-02-20 09:00:00|38551.7|38536.7|38575.2|38560.2|38587.7|38572.7|38543.7|38528.7|0
1708423200000|2024-02-20 10:00:00|38574.2|38559.2|38559.2|38544.2|38576.2|38561.2|38538.2|38523.2|0
1708426800000|2024-02-20 11:00:00|38560.2|38545.2|38516.7|38501.7|38561.7|38546.7|38460.2|38445.2|0
1708430400000|2024-02-20 12:00:00|38518.2|38503.2|38498.7|38483.7|38534.2|38519.2|38460.7|38445.7|0
1708434000000|2024-02-20 13:00:00|38496.7|38481.7|38505.2|38490.2|38532.7|38517.7|38485.7|38470.7|0
1708437600000|2024-02-20 14:00:00|38506.7|38491.7|38615.2|38600.2|38648.2|38633.2|38491.2|38476.2|0
1708441200000|2024-02-20 15:00:00|38617.2|38602.2|38657|38642|38670.5|38655.5|38556.2|38541.2|0
1708444800000|2024-02-20 16:00:00|38659|38644|38545.6|38530.6|38669|38654|38540.6|38525.6|0
1708448400000|2024-02-20 17:00:00|38547.1|38532.1|38535.1|38520.1|38547.1|38532.1|38466.6|38451.6|0
1708452000000|2024-02-20 18:00:00|38534.4|38519.4|38575.4|38560.4|38586.4|38571.4|38503.4|38488.4|0
1708455600000|2024-02-20 19:00:00|38574.4|38559.4|38608.4|38593.4|38608.9|38593.9|38524.9|38509.9|0
1708459200000|2024-02-20 20:00:00|38612.9|38597.9|38588.9|38573.9|38614.9|38599.9|38490.4|38475.4|0
1708462800000|2024-02-20 21:00:00|38585.9|38570.9|38609.7|38594.7|38609.7|38594.7|38557.4|38542.4|0
1708466400000|2024-02-20 22:00:00|38608.9|38593.9|38596.4|38581.4|38612.5|38597.5|38585.5|38570.5|0
1708470000000|2024-02-20 23:00:00|38619.2|38604.2|38575.2|38560.2|38619.2|38604.2|38557.7|38542.7|0
1708473600000|2024-02-21 00:00:00|38576.2|38561.2|38558.2|38543.2|38597.2|38582.2|38558.2|38543.2|0
1708477200000|2024-02-21 01:00:00|38557.7|38542.7|38546.2|38531.2|38558.7|38543.7|38531.7|38516.7|0
1708480800000|2024-02-21 02:00:00|38547.2|38532.2|38539.2|38524.2|38553.7|38538.7|38527.2|38512.2|0
1708484400000|2024-02-21 03:00:00|38538.7|38523.7|38542.2|38527.2|38543.7|38528.7|38528.2|38513.2|0
1708488000000|2024-02-21 04:00:00|38541.7|38526.7|38544.2|38529.2|38547.2|38532.2|38538.7|38523.7|0
1708491600000|2024-02-21 05:00:00|38544.7|38529.7|38544.2|38529.2|38551.7|38536.7|38535.7|38520.7|0
1708495200000|2024-02-21 06:00:00|38544.7|38529.7|38571.2|38556.2|38571.7|38556.7|38544.7|38529.7|0
1708498800000|2024-02-21 07:00:00|38569.7|38554.7|38542.7|38527.7|38570.7|38555.7|38542.7|38527.7|0
1708502400000|2024-02-21 08:00:00|38543.2|38528.2|38477.2|38462.2|38547.7|38532.7|38472.7|38457.7|0
1708506000000|2024-02-21 09:00:00|38478.2|38463.2|38503.7|38488.7|38517.7|38502.7|38478.2|38463.2|0
1708509600000|2024-02-21 10:00:00|38503.2|38488.2|38519.7|38504.7|38536.2|38521.2|38495.2|38480.2|0
1708513200000|2024-02-21 11:00:00|38519.2|38504.2|38511.2|38496.2|38532.7|38517.7|38508.2|38493.2|0
1708516800000|2024-02-21 12:00:00|38517.7|38502.7|38504.7|38489.7|38542.7|38527.7|38493.2|38478.2|0
1708520400000|2024-02-21 13:00:00|38505.2|38490.2|38510.7|38495.7|38530.7|38515.7|38488.7|38473.7|0
1708524000000|2024-02-21 14:00:00|38511.7|38496.7|38460.3|38445.3|38556.2|38541.2|38394.2|38379.2|0
1708527600000|2024-02-21 15:00:00|38462.8|38447.8|38484.2|38469.2|38541.3|38526.3|38452.3|38437.3|0
1708531200000|2024-02-21 16:00:00|38485.2|38470.2|38515.1|38500.1|38542.7|38527.7|38477.2|38462.2|0
1708534800000|2024-02-21 17:00:00|38516.6|38501.6|38518.1|38503.1|38523.6|38508.6|38437.6|38422.6|0
1708538400000|2024-02-21 18:00:00|38517.6|38502.6|38517.8|38502.8|38537.1|38522.1|38436.6|38421.6|0
1708542000000|2024-02-21 19:00:00|38512.8|38497.8|38444.9|38429.9|38566.3|38551.3|38382.9|38367.9|0
1708545600000|2024-02-21 20:00:00|38441.9|38426.9|38616.3|38601.3|38624.3|38609.3|38344.4|38329.4|0
1708549200000|2024-02-21 21:00:00|38614.3|38599.3|38571.8|38556.8|38680.3|38665.3|38513.8|38498.8|0
1708552800000|2024-02-21 22:00:00|38573.3|38558.3|38590.1|38575.1|38611.7|38596.7|38564.4|38549.4|0
1708556400000|2024-02-21 23:00:00|38604.3|38589.3|38622.6|38607.6|38623.6|38608.6|38578.6|38563.6|0
1708560000000|2024-02-22 00:00:00|38623.6|38608.6|38683.1|38668.1|38694.6|38679.6|38619.6|38604.6|0
1708563600000|2024-02-22 01:00:00|38683.6|38668.6|38658.2|38643.2|38693.2|38678.2|38656.2|38641.2|0
1708567200000|2024-02-22 02:00:00|38658.7|38643.7|38664.7|38649.7|38665.2|38650.2|38642.2|38627.2|0
1708570800000|2024-02-22 03:00:00|38665.2|38650.2|38662.7|38647.7|38669.7|38654.7|38658.2|38643.2|0
1708574400000|2024-02-22 04:00:00|38662.2|38647.2|38680.2|38665.2|38681.2|38666.2|38657.2|38642.2|0
1708578000000|2024-02-22 05:00:00|38679.7|38664.7|38684.7|38669.7|38702.2|38687.2|38674.2|38659.2|0
1708581600000|2024-02-22 06:00:00|38685.2|38670.2|38727.2|38712.2|38729.7|38714.7|38682.7|38667.7|0
1708585200000|2024-02-22 07:00:00|38727.7|38712.7|38729.2|38714.2|38737.7|38722.7|38714.7|38699.7|0
1708588800000|2024-02-22 08:00:00|38731.7|38716.7|38817.7|38802.7|38858.2|38843.2|38729.7|38714.7|0
1708592400000|2024-02-22 09:00:00|38815.7|38800.7|38716.2|38701.2|38817.2|38802.2|38684.7|38669.7|0
1708596000000|2024-02-22 10:00:00|38715.7|38700.7|38755.2|38740.2|38756.2|38741.2|38700.7|38685.7|0
1708599600000|2024-02-22 11:00:00|38755.7|38740.7|38771.2|38756.2|38820.7|38805.7|38742.2|38727.2|0
1708603200000|2024-02-22 12:00:00|38771.7|38756.7|38780.2|38765.2|38797.7|38782.7|38757.7|38742.7|0
1708606800000|2024-02-22 13:00:00|38779.7|38764.7|38839.2|38824.2|38849.2|38834.2|38761.2|38746.2|0
1708610400000|2024-02-22 14:00:00|38838.2|38823.2|38976.7|38961.7|39012.7|38997.7|38799.7|38784.7|0
1708614000000|2024-02-22 15:00:00|38979.7|38964.7|38846|38831|39006.2|38991.2|38845.5|38830.5|0
1708617600000|2024-02-22 16:00:00|38850|38835|38869.9|38854.9|38910.5|38895.5|38823|38808|0
1708621200000|2024-02-22 17:00:00|38870.4|38855.4|38966.4|38951.4|38975.4|38960.4|38848.9|38833.9|0
1708624800000|2024-02-22 18:00:00|38964.4|38949.4|39038.4|39023.4|39040.9|39025.9|38935.4|38920.4|0
1708628400000|2024-02-22 19:00:00|39037.4|39022.4|39034.7|39019.7|39162.4|39147.4|39021.2|39006.2|0
1708632000000|2024-02-22 20:00:00|39030.2|39015.2|39065.2|39050.2|39127.2|39112.2|39017.7|39002.7|0
1708635600000|2024-02-22 21:00:00|39063.7|39048.7|39045.8|39030.8|39074.7|39059.7|39040.7|39025.7|0
1708639200000|2024-02-22 22:00:00|39048.9|39033.9|39062.2|39047.2|39063.1|39048.1|39048.9|39033.9|0
1708642800000|2024-02-22 23:00:00|39067.1|39052.1|39087.6|39072.6|39097.6|39082.6|39059.1|39044.1|0
1708646400000|2024-02-23 00:00:00|39087.1|39072.1|39065.1|39050.1|39089.6|39074.6|39039.6|39024.6|0
1708650000000|2024-02-23 01:00:00|39064.6|39049.6|39099.1|39084.1|39105.1|39090.1|39060.1|39045.1|0
1708653600000|2024-02-23 02:00:00|39099.6|39084.6|39105.6|39090.6|39119.1|39104.1|39097.6|39082.6|0
1708657200000|2024-02-23 03:00:00|39106.1|39091.1|39114.6|39099.6|39116.6|39101.6|39102.1|39087.1|0
1708660800000|2024-02-23 04:00:00|39115.1|39100.1|39123.1|39108.1|39124.6|39109.6|39109.6|39094.6|0
1708664400000|2024-02-23 05:00:00|39122.6|39107.6|39125.1|39110.1|39128.1|39113.1|39116.6|39101.6|0
1708668000000|2024-02-23 06:00:00|39125.6|39110.6|39112.6|39097.6|39131.1|39116.1|39107.6|39092.6|0
1708671600000|2024-02-23 07:00:00|39111.6|39096.6|39095.6|39080.6|39111.6|39096.6|39081.1|39066.1|0
1708675200000|2024-02-23 08:00:00|39094.1|39079.1|39077.1|39062.1|39102.6|39087.6|39063.1|39048.1|0
1708678800000|2024-02-23 09:00:00|39075.6|39060.6|39065.6|39050.6|39079.6|39064.6|39046.6|39031.6|0
1708682400000|2024-02-23 10:00:00|39062.6|39047.6|39079.6|39064.6|39097.1|39082.1|39053.1|39038.1|0
1708686000000|2024-02-23 11:00:00|39078.6|39063.6|39114.1|39099.1|39122.6|39107.6|39077.6|39062.6|0
1708689600000|2024-02-23 12:00:00|39113.6|39098.6|39127.1|39112.1|39146.6|39131.6|39113.1|39098.1|0
1708693200000|2024-02-23 13:00:00|39127.6|39112.6|39134.1|39119.1|39141.1|39126.1|39111.1|39096.1|0
1708696800000|2024-02-23 14:00:00|39132.6|39117.6|39275.4|39260.4|39275.9|39260.9|39131.6|39116.6|0
1708700400000|2024-02-23 15:00:00|39277.9|39262.9|39272.1|39257.1|39293.6|39278.6|39220.9|39205.9|0
1708704000000|2024-02-23 16:00:00|39273.1|39258.1|39201.2|39186.2|39276.1|39261.1|39177.6|39162.6|0
1708707600000|2024-02-23 17:00:00|39200.7|39185.7|39177.2|39162.2|39239.7|39224.7|39151.7|39136.7|0
1708711200000|2024-02-23 18:00:00|39176.7|39161.7|39159.5|39144.5|39205|39190|39150.2|39135.2|0
1708714800000|2024-02-23 19:00:00|39160|39145|39146|39131|39165.5|39150.5|39098.5|39083.5|0
1708718400000|2024-02-23 20:00:00|39145.5|39130.5|39133.3|39118.3|39202.3|39187.3|39131|39116|0
1708722000000|2024-02-23 21:00:00|39134.8|39119.8|39104.3|39089.3|39138.3|39123.3|39104.3|39089.3|0
1708758000000|2024-02-24 07:00:00|39101.1|39086.1|39101.1|39086.1|39101.1|39086.1|39101.1|39086.1|0
1708761600000|2024-02-24 08:00:00|39101.3|39086.3|39101.3|39086.3|39101.3|39086.3|39101.3|39086.3|0
1708765200000|2024-02-24 09:00:00|39101|39086|39100.1|39085.1|39101|39086|39100.1|39085.1|0
1708779600000|2024-02-24 13:00:00|39099.1|39084.1|39099.1|39084.1|39100.1|39085.1|39099.1|39084.1|0
1708783200000|2024-02-24 14:00:00|39099.2|39084.2|39099.2|39084.2|39100.2|39085.2|39099.2|39084.2|0
1708804800000|2024-02-24 20:00:00|39099.3|39084.3|39099.3|39084.3|39099.3|39084.3|39099.3|39084.3|0
1708808400000|2024-02-24 21:00:00|39098.7|39083.7|39098.7|39083.7|39098.7|39083.7|39098.7|39083.7|0
1708812000000|2024-02-24 22:00:00|39098.6|39083.6|39098.6|39083.6|39098.6|39083.6|39098.6|39083.6|0
1708866000000|2024-02-25 13:00:00|39098|39083|39098|39083|39099|39084|39098|39083|0
1708873200000|2024-02-25 15:00:00|39099.6|39084.6|39099.6|39084.6|39099.6|39084.6|39099.6|39084.6|0
1708887600000|2024-02-25 19:00:00|39099.5|39084.5|39099.5|39084.5|39099.5|39084.5|39099.5|39084.5|0
1708898400000|2024-02-25 22:00:00|39100.1|39085.1|39100.2|39085.2|39100.2|39085.2|39100.1|39085.1|0
1708902000000|2024-02-25 23:00:00|39105.4|39090.4|39131.4|39116.4|39146.9|39131.9|39105.4|39090.4|0
1708905600000|2024-02-26 00:00:00|39131.9|39116.9|39103.9|39088.9|39134.9|39119.9|39097.9|39082.9|0
1708909200000|2024-02-26 01:00:00|39083.4|39068.4|39083.9|39068.9|39110.4|39095.4|39066.9|39051.9|0
1708912800000|2024-02-26 02:00:00|39083.4|39068.4|39089.9|39074.9|39104.9|39089.9|39077.9|39062.9|0
1708916400000|2024-02-26 03:00:00|39089.4|39074.4|39092.9|39077.9|39100.4|39085.4|39082.4|39067.4|0
1708920000000|2024-02-26 04:00:00|39093.4|39078.4|39098.4|39083.4|39100.9|39085.9|39084.9|39069.9|0
1708923600000|2024-02-26 05:00:00|39097.9|39082.9|39093.9|39078.9|39110.4|39095.4|39092.4|39077.4|0
1708927200000|2024-02-26 06:00:00|39093.4|39078.4|39097.9|39082.9|39103.4|39088.4|39083.9|39068.9|0
1708930800000|2024-02-26 07:00:00|39098.4|39083.4|39117.4|39102.4|39118.4|39103.4|39090.4|39075.4|0
1708934400000|2024-02-26 08:00:00|39116.9|39101.9|39086.9|39071.9|39129.4|39114.4|39073.4|39058.4|0
1708938000000|2024-02-26 09:00:00|39087.4|39072.4|39081.9|39066.9|39098.9|39083.9|39065.4|39050.4|0
1708941600000|2024-02-26 10:00:00|39080.9|39065.9|39100.4|39085.4|39111.9|39096.9|39076.9|39061.9|0
1708945200000|2024-02-26 11:00:00|39100.9|39085.9|39115.9|39100.9|39121.4|39106.4|39095.9|39080.9|0
1708948800000|2024-02-26 12:00:00|39117.9|39102.9|39105.9|39090.9|39123.4|39108.4|39105.9|39090.9|0
1708952400000|2024-02-26 13:00:00|39105.4|39090.4|39161.9|39146.9|39174.9|39159.9|39105.4|39090.4|0
1708956000000|2024-02-26 14:00:00|39163.4|39148.4|39232.9|39217.9|39249.9|39234.9|39129.4|39114.4|0
1708959600000|2024-02-26 15:00:00|39235.4|39220.4|39150.9|39135.9|39236.4|39221.4|39142.4|39127.4|0
1708963200000|2024-02-26 16:00:00|39151.9|39136.9|39162.4|39147.4|39164.4|39149.4|39119.4|39104.4|0
1708966800000|2024-02-26 17:00:00|39162.9|39147.9|39123.9|39108.9|39164.9|39149.9|39112.4|39097.4|0
1708970400000|2024-02-26 18:00:00|39122.9|39107.9|39099|39084|39153.4|39138.4|39036.5|39021.5|0
1708974000000|2024-02-26 19:00:00|39098.5|39083.5|39112.1|39097.1|39142|39127|39092.1|39077.1|0
1708977600000|2024-02-26 20:00:00|39115.1|39100.1|39075.6|39060.6|39151.6|39136.6|39071.1|39056.1|0
1708981200000|2024-02-26 21:00:00|39079.6|39064.6|39059.6|39044.6|39080.6|39065.6|39053.1|39038.1|0
1708984800000|2024-02-26 22:00:00|39060.7|39045.7|39065.9|39050.9|39077.9|39062.9|39060.7|39045.7|0
1708988400000|2024-02-26 23:00:00|39073.1|39058.1|39067.1|39052.1|39085.6|39070.6|39054.1|39039.1|0
1708992000000|2024-02-27 00:00:00|39068.1|39053.1|39064.4|39049.4|39069.6|39054.6|39028.6|39013.6|0
1708995600000|2024-02-27 01:00:00|39064.9|39049.9|39060.4|39045.4|39077.4|39062.4|39052.9|39037.9|0
1708999200000|2024-02-27 02:00:00|39060.9|39045.9|39047.9|39032.9|39073.9|39058.9|39040.9|39025.9|0
1709002800000|2024-02-27 03:00:00|39047.4|39032.4|39062.4|39047.4|39066.9|39051.9|39040.4|39025.4|0
1709006400000|2024-02-27 04:00:00|39062.9|39047.9|39068.9|39053.9|39069.4|39054.4|39054.4|39039.4|0
1709010000000|2024-02-27 05:00:00|39068.4|39053.4|39067.4|39052.4|39082.4|39067.4|39050.9|39035.9|0
1709013600000|2024-02-27 06:00:00|39066.9|39051.9|39063.4|39048.4|39072.4|39057.4|39058.9|39043.9|0
1709017200000|2024-02-27 07:00:00|39063.9|39048.9|39091.9|39076.9|39102.9|39087.9|39062.9|39047.9|0
1709020800000|2024-02-27 08:00:00|39096.4|39081.4|39069.9|39054.9|39112.9|39097.9|39066.4|39051.4|0
1709024400000|2024-02-27 09:00:00|39068.9|39053.9|39098.4|39083.4|39113.9|39098.9|39067.9|39052.9|0
1709028000000|2024-02-27 10:00:00|39097.9|39082.9|39104.9|39089.9|39104.9|39089.9|39081.9|39066.9|0
1709031600000|2024-02-27 11:00:00|39104.4|39089.4|39090.9|39075.9|39105.9|39090.9|39083.4|39068.4|0
1709035200000|2024-02-27 12:00:00|39091.4|39076.4|39108.9|39093.9|39122.4|39107.4|39089.9|39074.9|0
1709038800000|2024-02-27 13:00:00|39108.4|39093.4|39070.9|39055.9|39111.9|39096.9|39045.9|39030.9|0
1709042400000|2024-02-27 14:00:00|39072.4|39057.4|38970.3|38955.3|39072.9|39057.9|38942.9|38927.9|0
1709046000000|2024-02-27 15:00:00|38974.8|38959.8|38946.2|38931.2|38998.8|38983.8|38906.2|38891.2|0
1709049600000|2024-02-27 16:00:00|38946.7|38931.7|38906.1|38891.1|38956.7|38941.7|38889.7|38874.7|0
1709053200000|2024-02-27 17:00:00|38906.6|38891.6|38904.6|38889.6|38927.6|38912.6|38891.1|38876.1|0
1709056800000|2024-02-27 18:00:00|38904.1|38889.1|38931.1|38916.1|38945.1|38930.1|38885.6|38870.6|0
1709060400000|2024-02-27 19:00:00|38934.6|38919.6|38962.5|38947.5|38964|38949|38923.5|38908.5|0
1709064000000|2024-02-27 20:00:00|38961.5|38946.5|38987.5|38972.5|39006.5|38991.5|38940|38925|0
1709067600000|2024-02-27 21:00:00|38961.4|38946.4|38947.8|38932.8|38964.9|38949.9|38943.9|38928.9|0
1709071200000|2024-02-27 22:00:00|38948.4|38933.4|38953.7|38938.7|38955|38940|38940.7|38925.7|0
1709074800000|2024-02-27 23:00:00|38958.4|38943.4|38931.8|38916.8|38958.4|38943.4|38930.3|38915.3|0
1709078400000|2024-02-28 00:00:00|38931.3|38916.3|38931.8|38916.8|38939.3|38924.3|38928.8|38913.8|0
1709082000000|2024-02-28 01:00:00|38930.8|38915.8|38943.8|38928.8|38946.8|38931.8|38927.8|38912.8|0
1709085600000|2024-02-28 02:00:00|38944.3|38929.3|38950.3|38935.3|38950.8|38935.8|38937.8|38922.8|0
1709089200000|2024-02-28 03:00:00|38949.8|38934.8|38959.3|38944.3|38959.8|38944.8|38944.8|38929.8|0
1709092800000|2024-02-28 04:00:00|38959.8|38944.8|38944.8|38929.8|38959.8|38944.8|38940.8|38925.8|0
1709096400000|2024-02-28 05:00:00|38945.8|38930.8|38943.3|38928.3|38955.8|38940.8|38936.8|38921.8|0
1709100000000|2024-02-28 06:00:00|38943.8|38928.8|38938.3|38923.3|38944.8|38929.8|38931.3|38916.3|0
1709103600000|2024-02-28 07:00:00|38937.8|38922.8|38922.8|38907.8|38944.8|38929.8|38913.8|38898.8|0
1709107200000|2024-02-28 08:00:00|38920.8|38905.8|38880.3|38865.3|38921.8|38906.8|38876.8|38861.8|0
1709110800000|2024-02-28 09:00:00|38881.3|38866.3|38814.3|38799.3|38898.3|38883.3|38805.8|38790.8|0
1709114400000|2024-02-28 10:00:00|38813.3|38798.3|38851.8|38836.8|38867.3|38852.3|38807.3|38792.3|0
1709118000000|2024-02-28 11:00:00|38850.8|38835.8|38852.3|38837.3|38875.3|38860.3|38835.8|38820.8|0
1709121600000|2024-02-28 12:00:00|38851.8|38836.8|38842.8|38827.8|38862.8|38847.8|38834.3|38819.3|0
1709125200000|2024-02-28 13:00:00|38841.3|38826.3|38874.3|38859.3|38899.8|38884.8|38837.3|38822.3|0
1709128800000|2024-02-28 14:00:00|38875.3|38860.3|38786.6|38771.6|38875.8|38860.8|38749.3|38734.3|0
1709132400000|2024-02-28 15:00:00|38790.1|38775.1|38907.7|38892.7|38916.2|38901.2|38781.1|38766.1|0
1709136000000|2024-02-28 16:00:00|38909.7|38894.7|38903.8|38888.8|38944.2|38929.2|38868.7|38853.7|0
1709139600000|2024-02-28 17:00:00|38904.3|38889.3|38879.8|38864.8|38922.3|38907.3|38870.8|38855.8|0
1709143200000|2024-02-28 18:00:00|38877.6|38862.6|38927.1|38912.1|38945.1|38930.1|38864.1|38849.1|0
1709146800000|2024-02-28 19:00:00|38926.6|38911.6|38895.3|38880.3|38931.6|38916.6|38829.3|38814.3|0
1709150400000|2024-02-28 20:00:00|38897.3|38882.3|38958.7|38943.7|38959.2|38944.2|38870.3|38855.3|0
1709154000000|2024-02-28 21:00:00|38955.2|38940.2|38826.3|38811.3|38955.2|38940.2|38777.2|38762.2|0
1709157600000|2024-02-28 22:00:00|38826.4|38811.4|38843.5|38828.5|38844.4|38829.4|38814.3|38799.3|0
1709161200000|2024-02-28 23:00:00|38861.5|38846.5|38855.5|38840.5|38895.5|38880.5|38850.5|38835.5|0
1709164800000|2024-02-29 00:00:00|38856|38841|38888.5|38873.5|38890|38875|38854|38839|0
1709168400000|2024-02-29 01:00:00|38889|38874|38899|38884|38904.5|38889.5|38883|38868|0
1709172000000|2024-02-29 02:00:00|38899.5|38884.5|38922.5|38907.5|38927|38912|38899.5|38884.5|0
1709175600000|2024-02-29 03:00:00|38923|38908|38927|38912|38928|38913|38910|38895|0
1709179200000|2024-02-29 04:00:00|38926.5|38911.5|38957.7|38942.7|38961.7|38946.7|38926.5|38911.5|0
1709182800000|2024-02-29 05:00:00|38957.2|38942.2|38949.7|38934.7|38962.7|38947.7|38942.2|38927.2|0
1709186400000|2024-02-29 06:00:00|38949.2|38934.2|38929.7|38914.7|38949.2|38934.2|38929.2|38914.2|0
1709190000000|2024-02-29 07:00:00|38928.2|38913.2|38901.7|38886.7|38948.2|38933.2|38898.7|38883.7|0
1709193600000|2024-02-29 08:00:00|38901.2|38886.2|38863.2|38848.2|38908.2|38893.2|38808.2|38793.2|0
1709197200000|2024-02-29 09:00:00|38861.7|38846.7|38833.2|38818.2|38865.7|38850.7|38796.7|38781.7|0
1709200800000|2024-02-29 10:00:00|38831.7|38816.7|38820.7|38805.7|38843.7|38828.7|38812.2|38797.2|0
1709204400000|2024-02-29 11:00:00|38818.7|38803.7|38854.7|38839.7|38855.2|38840.2|38817.7|38802.7|0
1709208000000|2024-02-29 12:00:00|38854.2|38839.2|38833.2|38818.2|38856.2|38841.2|38822.7|38807.7|0
1709211600000|2024-02-29 13:00:00|38833.7|38818.7|39011.7|38996.7|39019.7|39004.7|38815.7|38800.7|0
1709215200000|2024-02-29 14:00:00|39012.7|38997.7|39003.2|38988.2|39082.2|39067.2|38976.7|38961.7|0
1709218800000|2024-02-29 15:00:00|39007.2|38992.2|38940.2|38925.2|39015.2|39000.2|38858.7|38843.7|0
1709222400000|2024-02-29 16:00:00|38942.2|38927.2|38879.2|38864.2|39005.7|38990.7|38812.7|38797.7|0
1709226000000|2024-02-29 17:00:00|38877.7|38862.7|38931.2|38916.2|38939.7|38924.7|38864.7|38849.7|0
1709229600000|2024-02-29 18:00:00|38930.4|38915.4|38925.9|38910.9|38941.9|38926.9|38901.4|38886.4|0
1709233200000|2024-02-29 19:00:00|38928.9|38913.9|38936.7|38921.7|38973.7|38958.7|38893.2|38878.2|0
1709236800000|2024-02-29 20:00:00|38939.7|38924.7|38974.3|38959.3|39057.8|39042.8|38931.7|38916.7|0
1709240400000|2024-02-29 21:00:00|38953.3|38938.3|38975.4|38960.4|38992.8|38977.8|38929.3|38914.3|0
1709244000000|2024-02-29 22:00:00|38975|38960|38984.3|38969.3|38984.9|38969.9|38969.1|38954.1|0
1709247600000|2024-02-29 23:00:00|38982.3|38967.3|38961.8|38946.8|39005.8|38990.8|38941.3|38926.3|0
1709251200000|2024-03-01 00:00:00|38962.3|38947.3|38982.3|38967.3|38983.8|38968.8|38961.8|38946.8|0
1709254800000|2024-03-01 01:00:00|38981.8|38966.8|39027.3|39012.3|39029.3|39014.3|38972.8|38957.8|0
1709258400000|2024-03-01 02:00:00|39026.8|39011.8|39037.7|39022.7|39042.7|39027.7|39019.8|39004.8|0
1709262000000|2024-03-01 03:00:00|39039.7|39024.7|39038.7|39023.7|39046.7|39031.7|39034.2|39019.2|0
1709265600000|2024-03-01 04:00:00|39039.7|39024.7|39023.7|39008.7|39040.7|39025.7|39023.7|39008.7|0
1709269200000|2024-03-01 05:00:00|39023.2|39008.2|39029.2|39014.2|39037.7|39022.7|39017.7|39002.7|0
1709272800000|2024-03-01 06:00:00|39030.2|39015.2|39040.2|39025.2|39045.7|39030.7|39027.2|39012.2|0
1709276400000|2024-03-01 07:00:00|39040.7|39025.7|39015.7|39000.7|39057.2|39042.2|39015.7|39000.7|0
1709280000000|2024-03-01 08:00:00|39016.2|39001.2|38982.7|38967.7|39022.2|39007.2|38969.2|38954.2|0
1709283600000|2024-03-01 09:00:00|38982.2|38967.2|38986.7|38971.7|39021.2|39006.2|38978.7|38963.7|0
1709287200000|2024-03-01 10:00:00|38984.7|38969.7|38927.2|38912.2|38986.7|38971.7|38893.7|38878.7|0
1709290800000|2024-03-01 11:00:00|38928.7|38913.7|38964.2|38949.2|38967.7|38952.7|38925.2|38910.2|0
1709294400000|2024-03-01 12:00:00|38964.7|38949.7|38956.7|38941.7|38971.7|38956.7|38923.2|38908.2|0
1709298000000|2024-03-01 13:00:00|38955.2|38940.2|38977.2|38962.2|38992.2|38977.2|38951.2|38936.2|0
1709301600000|2024-03-01 14:00:00|38976.2|38961.2|38875.2|38860.2|39011.7|38996.7|38858.7|38843.7|0
1709305200000|2024-03-01 15:00:00|38908.7|38893.7|39040.3|39025.3|39076.3|39061.3|38852.2|38837.2|0
1709308800000|2024-03-01 16:00:00|39043.3|39028.3|39043.9|39028.9|39090.8|39075.8|38964.8|38949.8|0
1709312400000|2024-03-01 17:00:00|39042.9|39027.9|39066.9|39051.9|39095.9|39080.9|39027.9|39012.9|0
1709316000000|2024-03-01 18:00:00|39067.5|39052.5|39085.5|39070.5|39090.5|39075.5|39043|39028|0
1709319600000|2024-03-01 19:00:00|39086|39071|39091.3|39076.3|39132.5|39117.5|39071.8|39056.8|0
1709323200000|2024-03-01 20:00:00|39091.8|39076.8|39100.3|39085.3|39115.3|39100.3|39042.3|39027.3|0
1709326800000|2024-03-01 21:00:00|39096.3|39081.3|39039|39024|39096.3|39081.3|39036.8|39021.8|0
1709366400000|2024-03-02 08:00:00|39040|39025|39041.1|39026.1|39041.1|39026.1|39040|39025|0
1709370000000|2024-03-02 09:00:00|39045.1|39030.1|39045.1|39030.1|39045.1|39030.1|39045.1|39030.1|0
1709377200000|2024-03-02 11:00:00|39046|39031|39046.3|39031.3|39046.3|39031.3|39046|39031|0
1709398800000|2024-03-02 17:00:00|39045.8|39030.8|39045.8|39030.8|39045.8|39030.8|39045.8|39030.8|0
1709406000000|2024-03-02 19:00:00|39046|39031|39045.8|39030.8|39046.2|39031.2|39045.8|39030.8|0
1709409600000|2024-03-02 20:00:00|39046.8|39031.8|39045.8|39030.8|39046.8|39031.8|39045.8|39030.8|0
1709452800000|2024-03-03 08:00:00|39046.3|39031.3|39046.3|39031.3|39046.3|39031.3|39046.3|39031.3|0
1709467200000|2024-03-03 12:00:00|39046|39031|39046.1|39031.1|39046.1|39031.1|39046|39031|0
1709474400000|2024-03-03 14:00:00|39045.9|39030.9|39045.9|39030.9|39045.9|39030.9|39045.9|39030.9|0
1709478000000|2024-03-03 15:00:00|39048.1|39033.1|39048.1|39033.1|39048.1|39033.1|39048.1|39033.1|0
1709485200000|2024-03-03 17:00:00|39048.4|39033.4|39048.7|39033.7|39048.7|39033.7|39048.4|39033.4|0
1709492400000|2024-03-03 19:00:00|39053.6|39038.6|39053.6|39038.6|39053.6|39038.6|39053.6|39038.6|0
1709496000000|2024-03-03 20:00:00|39062|39047|39062|39047|39062|39047|39062|39047|0
1709499600000|2024-03-03 21:00:00|39062.1|39047.1|39062.4|39047.4|39062.4|39047.4|39062.1|39047.1|0
1709506800000|2024-03-03 23:00:00|39047.4|39032.4|39065.1|39050.1|39085.6|39070.6|39047.4|39032.4|0
1709510400000|2024-03-04 00:00:00|39065.6|39050.6|39065.1|39050.1|39075.1|39060.1|39049.1|39034.1|0
1709514000000|2024-03-04 01:00:00|39065.6|39050.6|39059.6|39044.6|39068.6|39053.6|39057.6|39042.6|0
1709517600000|2024-03-04 02:00:00|39059.1|39044.1|39052.6|39037.6|39061.6|39046.6|39048.1|39033.1|0
1709521200000|2024-03-04 03:00:00|39053.1|39038.1|39041.1|39026.1|39054.1|39039.1|39037.1|39022.1|0
1709524800000|2024-03-04 04:00:00|39041.6|39026.6|39049.6|39034.6|39053.1|39038.1|39041.1|39026.1|0
1709528400000|2024-03-04 05:00:00|39050.1|39035.1|39041.1|39026.1|39052.1|39037.1|39040.1|39025.1|0
1709532000000|2024-03-04 06:00:00|39040.6|39025.6|39046.6|39031.6|39048.6|39033.6|39037.1|39022.1|0
1709535600000|2024-03-04 07:00:00|39047.6|39032.6|39040.1|39025.1|39052.1|39037.1|39032.1|39017.1|0
1709539200000|2024-03-04 08:00:00|39042.1|39027.1|39032.6|39017.6|39050.6|39035.6|39020.6|39005.6|0
1709542800000|2024-03-04 09:00:00|39032.1|39017.1|39033.1|39018.1|39055.1|39040.1|39023.1|39008.1|0
1709546400000|2024-03-04 10:00:00|39032.6|39017.6|39022.1|39007.1|39035.6|39020.6|39019.6|39004.6|0
1709550000000|2024-03-04 11:00:00|39021.1|39006.1|39016.1|39001.1|39023.6|39008.6|38987.6|38972.6|0
1709553600000|2024-03-04 12:00:00|39015.6|39000.6|38988.1|38973.1|39015.6|39000.6|38987.6|38972.6|0
1709557200000|2024-03-04 13:00:00|38988.6|38973.6|38904.6|38889.6|38989.1|38974.1|38899.1|38884.1|0
1709560800000|2024-03-04 14:00:00|38905.6|38890.6|39023.6|39008.6|39046.1|39031.1|38872.1|38857.1|0
1709564400000|2024-03-04 15:00:00|39027.1|39012.1|38997.1|38982.1|39040.6|39025.6|38976.1|38961.1|0
1709568000000|2024-03-04 16:00:00|38998.6|38983.6|39021.7|39006.7|39025.2|39010.2|38961.1|38946.1|0
1709571600000|2024-03-04 17:00:00|39022.2|39007.2|39052.2|39037.2|39079.2|39064.2|39002.7|38987.7|0
1709575200000|2024-03-04 18:00:00|39052.5|39037.5|39000.5|38985.5|39055|39040|38985|38970|0
1709578800000|2024-03-04 19:00:00|38999.5|38984.5|39069.6|39054.6|39096.6|39081.6|38985.9|38970.9|0
1709582400000|2024-03-04 20:00:00|39071.1|39056.1|38994.6|38979.6|39087.6|39072.6|38980.1|38965.1|0
1709586000000|2024-03-04 21:00:00|38995.1|38980.1|38964|38949|38997.6|38982.6|38955.6|38940.6|0
1709589600000|2024-03-04 22:00:00|38961.6|38946.6|38957.4|38942.4|38963.3|38948.3|38956.2|38941.2|0
1709593200000|2024-03-04 23:00:00|38955.1|38940.1|38939.1|38924.1|38960.6|38945.6|38932.6|38917.6|0
1709596800000|2024-03-05 00:00:00|38938.6|38923.6|38957.5|38942.5|38966|38951|38934.1|38919.1|0
1709600400000|2024-03-05 01:00:00|38958|38943|38957.5|38942.5|38963.5|38948.5|38940.5|38925.5|0
1709604000000|2024-03-05 02:00:00|38958|38943|38953.5|38938.5|38959.5|38944.5|38945.5|38930.5|0
1709607600000|2024-03-05 03:00:00|38954|38939|38956|38941|38961.5|38946.5|38948.5|38933.5|0
1709611200000|2024-03-05 04:00:00|38956.5|38941.5|38940.5|38925.5|38958.5|38943.5|38940|38925|0
1709614800000|2024-03-05 05:00:00|38940|38925|38921.5|38906.5|38940.5|38925.5|38915.5|38900.5|0
1709618400000|2024-03-05 06:00:00|38922|38907|38919|38904|38926.5|38911.5|38908.5|38893.5|0
1709622000000|2024-03-05 07:00:00|38919.5|38904.5|38935.5|38920.5|38940.5|38925.5|38914.5|38899.5|0
1709625600000|2024-03-05 08:00:00|38936.5|38921.5|38893.5|38878.5|38949.5|38934.5|38893|38878|0
1709629200000|2024-03-05 09:00:00|38897|38882|38938|38923|38959|38944|38891.5|38876.5|0
1709632800000|2024-03-05 10:00:00|38938.5|38923.5|38956|38941|38961|38946|38932.5|38917.5|0
1709636400000|2024-03-05 11:00:00|38956.5|38941.5|38955|38940|38971.5|38956.5|38947.5|38932.5|0
1709640000000|2024-03-05 12:00:00|38956.5|38941.5|38898|38883|38963|38948|38896.5|38881.5|0
1709643600000|2024-03-05 13:00:00|38897|38882|38871|38856|38918.5|38903.5|38843|38828|0
1709647200000|2024-03-05 14:00:00|38871.5|38856.5|38802.6|38787.6|38897.5|38882.5|38762|38747|0
1709650800000|2024-03-05 15:00:00|38816.6|38801.6|38768.2|38753.2|38901.1|38886.1|38734.2|38719.2|0
1709654400000|2024-03-05 16:00:00|38767.2|38752.2|38708.5|38693.5|38770.7|38755.7|38664.5|38649.5|0
1709658000000|2024-03-05 17:00:00|38707.5|38692.5|38704.5|38689.5|38773.5|38758.5|38697|38682|0
1709661600000|2024-03-05 18:00:00|38704.8|38689.8|38621.8|38606.8|38725.8|38710.8|38616.8|38601.8|0
1709665200000|2024-03-05 19:00:00|38619.8|38604.8|38526.5|38511.5|38660.3|38645.3|38516|38501|0
1709668800000|2024-03-05 20:00:00|38523.5|38508.5|38590.4|38575.4|38610.4|38595.4|38459.5|38444.5|0
1709672400000|2024-03-05 21:00:00|38571.7|38556.7|38594.6|38579.6|38602.2|38587.2|38571.7|38556.7|0
1709676000000|2024-03-05 22:00:00|38592.2|38577.2|38596.4|38581.4|38598.8|38583.8|38580.7|38565.7|0
1709679600000|2024-03-05 23:00:00|38589.7|38574.7|38591.7|38576.7|38604.7|38589.7|38572.7|38557.7|0
1709683200000|2024-03-06 00:00:00|38591.2|38576.2|38566.2|38551.2|38591.7|38576.7|38563.7|38548.7|0
1709686800000|2024-03-06 01:00:00|38565.7|38550.7|38574.2|38559.2|38590.2|38575.2|38558.2|38543.2|0
1709690400000|2024-03-06 02:00:00|38574.7|38559.7|38575.7|38560.7|38590.2|38575.2|38570.2|38555.2|0
1709694000000|2024-03-06 03:00:00|38577.2|38562.2|38589.4|38574.4|38592.9|38577.9|38572.2|38557.2|0
1709697600000|2024-03-06 04:00:00|38589.9|38574.9|38578.4|38563.4|38593.4|38578.4|38572.4|38557.4|0
1709701200000|2024-03-06 05:00:00|38577.9|38562.9|38578.4|38563.4|38586.4|38571.4|38574.9|38559.9|0
1709704800000|2024-03-06 06:00:00|38577.9|38562.9|38588.4|38573.4|38588.4|38573.4|38573.4|38558.4|0
1709708400000|2024-03-06 07:00:00|38590.4|38575.4|38591.4|38576.4|38601.4|38586.4|38578.9|38563.9|0
1709712000000|2024-03-06 08:00:00|38589.9|38574.9|38650.9|38635.9|38659.9|38644.9|38585.9|38570.9|0
1709715600000|2024-03-06 09:00:00|38647.9|38632.9|38668.9|38653.9|38678.4|38663.4|38647.9|38632.9|0
1709719200000|2024-03-06 10:00:00|38669.9|38654.9|38650.4|38635.4|38688.4|38673.4|38642.4|38627.4|0
1709722800000|2024-03-06 11:00:00|38650.9|38635.9|38663.4|38648.4|38674.9|38659.9|38648.9|38633.9|0
1709726400000|2024-03-06 12:00:00|38664.4|38649.4|38685.4|38670.4|38692.9|38677.9|38658.4|38643.4|0
1709730000000|2024-03-06 13:00:00|38682.9|38667.9|38770.4|38755.4|38771.4|38756.4|38680.4|38665.4|0
1709733600000|2024-03-06 14:00:00|38771.4|38756.4|38738.8|38723.8|38867.4|38852.4|38692.4|38677.4|0
1709737200000|2024-03-06 15:00:00|38737.8|38722.8|38766|38751|38780.8|38765.8|38696.5|38681.5|0
1709740800000|2024-03-06 16:00:00|38767.5|38752.5|38807.9|38792.9|38870.5|38855.5|38765.5|38750.5|0
1709744400000|2024-03-06 17:00:00|38809.4|38794.4|38772.4|38757.4|38837.4|38822.4|38761.4|38746.4|0
1709748000000|2024-03-06 18:00:00|38771.5|38756.5|38690.5|38675.5|38807.5|38792.5|38629|38614|0
1709751600000|2024-03-06 19:00:00|38680|38665|38620.3|38605.3|38704|38689|38568|38553|0
1709755200000|2024-03-06 20:00:00|38619.3|38604.3|38672.5|38657.5|38705|38690|38580.8|38565.8|0
1709758800000|2024-03-06 21:00:00|38668.4|38653.4|38675.8|38660.8|38696.9|38681.9|38666.4|38651.4|0
1709762400000|2024-03-06 22:00:00|38677.3|38662.3|38693.9|38678.9|38697.5|38682.5|38671.9|38656.9|0
1709766000000|2024-03-06 23:00:00|38696.1|38681.1|38651.6|38636.6|38696.1|38681.1|38651.1|38636.1|0
1709769600000|2024-03-07 00:00:00|38652.1|38637.1|38633.6|38618.6|38666.6|38651.6|38615.1|38600.1|0
1709773200000|2024-03-07 01:00:00|38634.1|38619.1|38595.6|38580.6|38649.6|38634.6|38592.6|38577.6|0
1709776800000|2024-03-07 02:00:00|38598.1|38583.1|38594.1|38579.1|38610.1|38595.1|38574.6|38559.6|0
1709780400000|2024-03-07 03:00:00|38593.6|38578.6|38626.1|38611.1|38628.1|38613.1|38587.1|38572.1|0
1709784000000|2024-03-07 04:00:00|38624.6|38609.6|38633.1|38618.1|38638.1|38623.1|38609.6|38594.6|0
1709787600000|2024-03-07 05:00:00|38633.6|38618.6|38642.8|38627.8|38661.8|38646.8|38633.6|38618.6|0
1709791200000|2024-03-07 06:00:00|38641.3|38626.3|38626.3|38611.3|38665.3|38650.3|38622.8|38607.8|0
1709794800000|2024-03-07 07:00:00|38624.3|38609.3|38574.3|38559.3|38629.3|38614.3|38574.3|38559.3|0
1709798400000|2024-03-07 08:00:00|38575.3|38560.3|38603.8|38588.8|38608.8|38593.8|38529.3|38514.3|0
1709802000000|2024-03-07 09:00:00|38603.3|38588.3|38649.8|38634.8|38659.3|38644.3|38592.8|38577.8|0
1709805600000|2024-03-07 10:00:00|38650.8|38635.8|38718.3|38703.3|38726.8|38711.8|38649.8|38634.8|0
1709809200000|2024-03-07 11:00:00|38717.8|38702.8|38715.8|38700.8|38728.8|38713.8|38701.3|38686.3|0
1709812800000|2024-03-07 12:00:00|38715.3|38700.3|38719.8|38704.8|38748.3|38733.3|38715.3|38700.3|0
1709816400000|2024-03-07 13:00:00|38725.3|38710.3|38783.3|38768.3|38799.8|38784.8|38695.3|38680.3|0
1709820000000|2024-03-07 14:00:00|38782.8|38767.8|38861.8|38846.8|38900.3|38885.3|38776.8|38761.8|0
1709823600000|2024-03-07 15:00:00|38858.3|38843.3|38876.3|38861.3|38925.8|38910.8|38800.8|38785.8|0
1709827200000|2024-03-07 16:00:00|38875.8|38860.8|38841.1|38826.1|38877.3|38862.3|38763.8|38748.8|0
1709830800000|2024-03-07 17:00:00|38838.6|38823.6|38795.1|38780.1|38842.1|38827.1|38737.1|38722.1|0
1709834400000|2024-03-07 18:00:00|38794.6|38779.6|38880.5|38865.5|38893|38878|38776.1|38761.1|0
1709838000000|2024-03-07 19:00:00|38881|38866|38785.2|38770.2|38893|38878|38774.7|38759.7|0
1709841600000|2024-03-07 20:00:00|38783.7|38768.7|38795.7|38780.7|38842.2|38827.2|38730.7|38715.7|0
1709845200000|2024-03-07 21:00:00|38793.2|38778.2|38788.9|38773.9|38793.2|38778.2|38751.9|38736.9|0
1709848800000|2024-03-07 22:00:00|38787.7|38772.7|38805.6|38790.6|38809.1|38794.1|38785.6|38770.6|0
1709852400000|2024-03-07 23:00:00|38776.2|38761.2|38776.7|38761.7|38792.7|38777.7|38763.2|38748.2|0
1709856000000|2024-03-08 00:00:00|38780.7|38765.7|38769.2|38754.2|38783.2|38768.2|38755.7|38740.7|0
1709859600000|2024-03-08 01:00:00|38768.7|38753.7|38771.7|38756.7|38776.2|38761.2|38755.7|38740.7|0
1709863200000|2024-03-08 02:00:00|38769.2|38754.2|38755.2|38740.2|38770.2|38755.2|38752.2|38737.2|0
1709866800000|2024-03-08 03:00:00|38754.7|38739.7|38768.7|38753.7|38774.7|38759.7|38748.7|38733.7|0
1709870400000|2024-03-08 04:00:00|38769.2|38754.2|38778.7|38763.7|38794.7|38779.7|38768.2|38753.2|0
1709874000000|2024-03-08 05:00:00|38779.2|38764.2|38782.7|38767.7|38784.7|38769.7|38771.2|38756.2|0
1709877600000|2024-03-08 06:00:00|38783.2|38768.2|38783.2|38768.2|38785.7|38770.7|38773.7|38758.7|0
1709881200000|2024-03-08 07:00:00|38782.7|38767.7|38791.7|38776.7|38791.7|38776.7|38758.7|38743.7|0
1709884800000|2024-03-08 08:00:00|38791.2|38776.2|38800.2|38785.2|38826.2|38811.2|38760.7|38745.7|0
1709888400000|2024-03-08 09:00:00|38801.2|38786.2|38752.2|38737.2|38801.2|38786.2|38739.7|38724.7|0
1709892000000|2024-03-08 10:00:00|38751.7|38736.7|38756.7|38741.7|38769.7|38754.7|38745.2|38730.2|0
1709895600000|2024-03-08 11:00:00|38757.2|38742.2|38711.7|38696.7|38771.7|38756.7|38707.2|38692.2|0
1709899200000|2024-03-08 12:00:00|38710.2|38695.2|38677.2|38662.2|38714.2|38699.2|38627.2|38612.2|0
1709902800000|2024-03-08 13:00:00|38676.7|38661.7|38795.7|38780.7|38833.2|38818.2|38604.2|38589.2|0
1709906400000|2024-03-08 14:00:00|38794.7|38779.7|38952.4|38937.4|38953.9|38938.9|38728.7|38713.7|0
1709910000000|2024-03-08 15:00:00|38951.4|38936.4|38917.3|38902.3|38977.9|38962.9|38815.3|38800.3|0
1709913600000|2024-03-08 16:00:00|38918.3|38903.3|38841.8|38826.8|38919.8|38904.8|38835.3|38820.3|0
1709917200000|2024-03-08 17:00:00|38839.3|38824.3|38788.3|38773.3|38907.8|38892.8|38770.8|38755.8|0
1709920800000|2024-03-08 18:00:00|38784.3|38769.3|38747.1|38732.1|38826.8|38811.8|38702.3|38687.3|0
1709924400000|2024-03-08 19:00:00|38747.6|38732.6|38893.2|38878.2|38936.7|38921.7|38744.1|38729.1|0
1709928000000|2024-03-08 20:00:00|38892.2|38877.2|38731.7|38716.7|38917.2|38902.2|38727.2|38712.2|0
1709931600000|2024-03-08 21:00:00|38733.2|38718.2|38753.9|38738.9|38789.2|38774.2|38732.2|38717.2|0
1709967600000|2024-03-09 07:00:00|38751.9|38736.9|38751.9|38736.9|38751.9|38736.9|38751.9|38736.9|0
1709971200000|2024-03-09 08:00:00|38750|38735|38750|38735|38750|38735|38750|38735|0
1710021600000|2024-03-09 22:00:00|38750.1|38735.1|38750.1|38735.1|38750.1|38735.1|38750.1|38735.1|0
1710064800000|2024-03-10 10:00:00|38749|38734|38749|38734|38749|38734|38749|38734|0
1710072000000|2024-03-10 12:00:00|38749.1|38734.1|38749.1|38734.1|38749.1|38734.1|38749.1|38734.1|0
1710086400000|2024-03-10 16:00:00|38742.1|38727.1|38741.1|38726.1|38742.1|38727.1|38741.1|38726.1|0
1710104400000|2024-03-10 21:00:00|38744.1|38729.1|38744.1|38729.1|38744.1|38729.1|38744.1|38729.1|0
1710108000000|2024-03-10 22:00:00|38753.7|38738.7|38689.7|38674.7|38768.7|38753.7|38685.7|38670.7|0
1710111600000|2024-03-10 23:00:00|38696.2|38681.2|38739.7|38724.7|38739.7|38724.7|38686.7|38671.7|0
1710115200000|2024-03-11 00:00:00|38740.2|38725.2|38717.7|38702.7|38751.2|38736.2|38709.2|38694.2|0
1710118800000|2024-03-11 01:00:00|38718.2|38703.2|38717.2|38702.2|38756.2|38741.2|38716.7|38701.7|0
1710122400000|2024-03-11 02:00:00|38717.7|38702.7|38706.2|38691.2|38726.2|38711.2|38698.7|38683.7|0
1710126000000|2024-03-11 03:00:00|38706.7|38691.7|38677.7|38662.7|38717.2|38702.2|38676.7|38661.7|0
1710129600000|2024-03-11 04:00:00|38677.2|38662.2|38665.2|38650.2|38677.2|38662.2|38656.7|38641.7|0
1710133200000|2024-03-11 05:00:00|38664.2|38649.2|38700.7|38685.7|38701.7|38686.7|38658.2|38643.2|0
1710136800000|2024-03-11 06:00:00|38700.2|38685.2|38698.7|38683.7|38711.7|38696.7|38686.2|38671.2|0
1710140400000|2024-03-11 07:00:00|38697.7|38682.7|38683.2|38668.2|38712.7|38697.7|38654.2|38639.2|0
1710144000000|2024-03-11 08:00:00|38682.7|38667.7|38602.2|38587.2|38699.2|38684.2|38562.7|38547.7|0
1710147600000|2024-03-11 09:00:00|38603.2|38588.2|38598.7|38583.7|38622.2|38607.2|38586.7|38571.7|0
1710151200000|2024-03-11 10:00:00|38597.2|38582.2|38637.7|38622.7|38650.7|38635.7|38574.2|38559.2|0
1710154800000|2024-03-11 11:00:00|38638.2|38623.2|38648.2|38633.2|38666.7|38651.7|38615.7|38600.7|0
1710158400000|2024-03-11 12:00:00|38646.7|38631.7|38583.7|38568.7|38646.7|38631.7|38548.7|38533.7|0
1710162000000|2024-03-11 13:00:00|38580.7|38565.7|38616.7|38601.7|38708.2|38693.2|38575.7|38560.7|0
1710165600000|2024-03-11 14:00:00|38615.2|38600.2|38608|38593|38618.2|38603.2|38487|38472|0
1710169200000|2024-03-11 15:00:00|38607.5|38592.5|38680.8|38665.8|38682.8|38667.8|38563.8|38548.8|0
1710172800000|2024-03-11 16:00:00|38681.8|38666.8|38711.8|38696.8|38735.3|38720.3|38647.8|38632.8|0
1710176400000|2024-03-11 17:00:00|38710.6|38695.6|38754.6|38739.6|38777.1|38762.1|38672.6|38657.6|0
1710180000000|2024-03-11 18:00:00|38756.6|38741.6|38773.7|38758.7|38774.2|38759.2|38718.7|38703.7|0
1710183600000|2024-03-11 19:00:00|38772.7|38757.7|38777.2|38762.2|38805.2|38790.2|38739.7|38724.7|0
1710187200000|2024-03-11 20:00:00|38780.2|38765.2|38791.3|38776.3|38796.7|38781.7|38764.7|38749.7|0
1710190800000|2024-03-11 21:00:00|38792.7|38777.7|38790.9|38775.9|38792.7|38777.7|38781.3|38766.3|0
1710194400000|2024-03-11 22:00:00|38812.5|38797.5|38816.2|38801.2|38828.2|38813.2|38798.2|38783.2|0
1710198000000|2024-03-11 23:00:00|38815.7|38800.7|38811.2|38796.2|38816.7|38801.7|38804.7|38789.7|0
1710201600000|2024-03-12 00:00:00|38811.7|38796.7|38799.2|38784.2|38824.7|38809.7|38798.2|38783.2|0
1710205200000|2024-03-12 01:00:00|38798.7|38783.7|38817.6|38802.6|38824.6|38809.6|38798.7|38783.7|0
1710208800000|2024-03-12 02:00:00|38817.1|38802.1|38823.6|38808.6|38826.6|38811.6|38811.1|38796.1|0
1710212400000|2024-03-12 03:00:00|38823.1|38808.1|38829.6|38814.6|38836.1|38821.1|38823.1|38808.1|0
1710216000000|2024-03-12 04:00:00|38830.1|38815.1|38834.1|38819.1|38838.1|38823.1|38823.1|38808.1|0
1710219600000|2024-03-12 05:00:00|38834.6|38819.6|38856.6|38841.6|38858.1|38843.1|38834.1|38819.1|0
1710223200000|2024-03-12 06:00:00|38857.1|38842.1|38846.1|38831.1|38857.6|38842.6|38831.1|38816.1|0
1710226800000|2024-03-12 07:00:00|38848.1|38833.1|38842.6|38827.6|38856.6|38841.6|38835.6|38820.6|0
1710230400000|2024-03-12 08:00:00|38839.6|38824.6|38778.6|38763.6|38856.6|38841.6|38767.6|38752.6|0
1710234000000|2024-03-12 09:00:00|38776.6|38761.6|38751.1|38736.1|38786.6|38771.6|38749.6|38734.6|0
1710237600000|2024-03-12 10:00:00|38750.6|38735.6|38788.1|38773.1|38796.1|38781.1|38747.1|38732.1|0
1710241200000|2024-03-12 11:00:00|38786.6|38771.6|38768.6|38753.6|38789.6|38774.6|38749.1|38734.1|0
1710244800000|2024-03-12 12:00:00|38769.1|38754.1|38849.6|38834.6|38931.1|38916.1|38651.1|38636.1|0
1710248400000|2024-03-12 13:00:00|38853.6|38838.6|38881.6|38866.6|38909.6|38894.6|38717.1|38702.1|0
1710252000000|2024-03-12 14:00:00|38882.6|38867.6|39036.5|39021.5|39085|39070|38828.7|38813.7|0
1710255600000|2024-03-12 15:00:00|39044|39029|38997|38982|39067|39052|38965|38950|0
1710259200000|2024-03-12 16:00:00|38998|38983|38878.2|38863.2|39000|38985|38813.7|38798.7|0
1710262800000|2024-03-12 17:00:00|38878.7|38863.7|39001.7|38986.7|39020.7|39005.7|38829.7|38814.7|0
1710266400000|2024-03-12 18:00:00|39003.2|38988.2|39067.2|39052.2|39086.7|39071.7|38994.7|38979.7|0
1710270000000|2024-03-12 19:00:00|39065.7|39050.7|39010.5|38995.5|39081.5|39066.5|39009.5|38994.5|0
1710273600000|2024-03-12 20:00:00|39011.9|38996.9|38992.9|38977.9|39040.9|39025.9|38992.9|38977.9|0
1710277200000|2024-03-12 21:00:00|38998.2|38983.2|39002.4|38987.4|39010.2|38995.2|38998.2|38983.2|0
1710280800000|2024-03-12 22:00:00|38989.4|38974.4|39014.8|38999.8|39026.3|39011.3|38983.4|38968.4|0
1710284400000|2024-03-12 23:00:00|39014.3|38999.3|39015.8|39000.8|39036.3|39021.3|39008.8|38993.8|0
1710288000000|2024-03-13 00:00:00|39016.3|39001.3|39000.8|38985.8|39025.3|39010.3|38998.3|38983.3|0
1710291600000|2024-03-13 01:00:00|39000.3|38985.3|38991.8|38976.8|39000.8|38985.8|38984.3|38969.3|0
1710295200000|2024-03-13 02:00:00|38991.3|38976.3|38976.3|38961.3|38997.8|38982.8|38974.3|38959.3|0
1710298800000|2024-03-13 03:00:00|38975.8|38960.8|38990.3|38975.3|38991.8|38976.8|38968.3|38953.3|0
1710302400000|2024-03-13 04:00:00|38989.8|38974.8|39007.3|38992.3|39008.3|38993.3|38989.3|38974.3|0
1710306000000|2024-03-13 05:00:00|39007.8|38992.8|39021.3|39006.3|39025.3|39010.3|39005.3|38990.3|0
1710309600000|2024-03-13 06:00:00|39020.8|39005.8|39011.8|38996.8|39020.8|39005.8|39001.3|38986.3|0
1710313200000|2024-03-13 07:00:00|39012.3|38997.3|39022.3|39007.3|39045.3|39030.3|39012.3|38997.3|0
1710316800000|2024-03-13 08:00:00|39022.8|39007.8|39022.3|39007.3|39039.8|39024.8|39004.3|38989.3|0
1710320400000|2024-03-13 09:00:00|39023.8|39008.8|39035.3|39020.3|39050.8|39035.8|39019.8|39004.8|0
1710324000000|2024-03-13 10:00:00|39035.8|39020.8|39057.8|39042.8|39064.3|39049.3|39027.3|39012.3|0
1710327600000|2024-03-13 11:00:00|39055.8|39040.8|39042.8|39027.8|39067.3|39052.3|39040.3|39025.3|0
1710331200000|2024-03-13 12:00:00|39043.3|39028.3|39058.8|39043.8|39060.8|39045.8|39022.3|39007.3|0
1710334800000|2024-03-13 13:00:00|39059.3|39044.3|39091.9|39076.9|39110.3|39095.3|39034.8|39019.8|0
1710338400000|2024-03-13 14:00:00|39092.9|39077.9|39151.1|39136.1|39179.1|39164.1|39079.4|39064.4|0
1710342000000|2024-03-13 15:00:00|39150.1|39135.1|39166.1|39151.1|39199.6|39184.6|39131.6|39116.6|0
1710345600000|2024-03-13 16:00:00|39165.6|39150.6|39144|39129|39200.6|39185.6|39142|39127|0
1710349200000|2024-03-13 17:00:00|39143.9|39128.9|39149.9|39134.9|39213.9|39198.9|39124.9|39109.9|0
1710352800000|2024-03-13 18:00:00|39149.4|39134.4|39086.3|39071.3|39154.4|39139.4|39078.3|39063.3|0
1710356400000|2024-03-13 19:00:00|39086.8|39071.8|39060.6|39045.6|39091.3|39076.3|38939.3|38924.3|0
1710360000000|2024-03-13 20:00:00|39054|39039|39081.4|39066.4|39090.5|39075.5|39045|39030|0
1710363600000|2024-03-13 21:00:00|39081.6|39066.6|39080.6|39065.6|39081.7|39066.7|39074.9|39059.9|0
1710367200000|2024-03-13 22:00:00|39088.5|39073.5|39068.5|39053.5|39096.5|39081.5|39064|39049|0
1710370800000|2024-03-13 23:00:00|39068|39053|39093.2|39078.2|39098.2|39083.2|39064|39049|0
1710374400000|2024-03-14 00:00:00|39092.7|39077.7|39087.2|39072.2|39092.7|39077.7|39070.2|39055.2|0
1710378000000|2024-03-14 01:00:00|39086.2|39071.2|39092.7|39077.7|39097.2|39082.2|39079.2|39064.2|0
1710381600000|2024-03-14 02:00:00|39092.2|39077.2|39081.2|39066.2|39097.2|39082.2|39080.7|39065.7|0
1710385200000|2024-03-14 03:00:00|39081.7|39066.7|39085.2|39070.2|39085.2|39070.2|39076.7|39061.7|0
1710388800000|2024-03-14 04:00:00|39084.7|39069.7|39090.7|39075.7|39092.7|39077.7|39076.2|39061.2|0
1710392400000|2024-03-14 05:00:00|39089.7|39074.7|39100.7|39085.7|39101.7|39086.7|39085.2|39070.2|0
1710396000000|2024-03-14 06:00:00|39101.2|39086.2|39130.2|39115.2|39130.2|39115.2|39096.2|39081.2|0
1710399600000|2024-03-14 07:00:00|39129.2|39114.2|39149.7|39134.7|39154.2|39139.2|39115.2|39100.2|0
1710403200000|2024-03-14 08:00:00|39147.7|39132.7|39184.7|39169.7|39190.2|39175.2|39139.2|39124.2|0
1710406800000|2024-03-14 09:00:00|39185.2|39170.2|39181.2|39166.2|39199.2|39184.2|39178.2|39163.2|0
1710410400000|2024-03-14 10:00:00|39180.2|39165.2|39180.7|39165.7|39184.2|39169.2|39162.2|39147.2|0
1710414000000|2024-03-14 11:00:00|39174.2|39159.2|39210.2|39195.2|39226.7|39211.7|39170.2|39155.2|0
1710417600000|2024-03-14 12:00:00|39211.2|39196.2|39180.2|39165.2|39237.7|39222.7|39146.2|39131.2|0
1710421200000|2024-03-14 13:00:00|39179.7|39164.7|38897.2|38882.2|39194.2|39179.2|38895.2|38880.2|0
1710424800000|2024-03-14 14:00:00|38898.2|38883.2|38976.1|38961.1|39037.6|39022.6|38847.7|38832.7|0
1710428400000|2024-03-14 15:00:00|38977.6|38962.6|38988.1|38973.1|39020.1|39005.1|38926.1|38911.1|0
1710432000000|2024-03-14 16:00:00|38989.6|38974.6|38908.1|38893.1|38994.1|38979.1|38907.1|38892.1|0
1710435600000|2024-03-14 17:00:00|38905.1|38890.1|38919.8|38904.8|38922.8|38907.8|38794.6|38779.6|0
1710439200000|2024-03-14 18:00:00|38920.3|38905.3|38861.5|38846.5|38957.8|38942.8|38852|38837|0
1710442800000|2024-03-14 19:00:00|38858.5|38843.5|38925.5|38910.5|38925.5|38910.5|38703|38688|0
1710446400000|2024-03-14 20:00:00|38927.5|38912.5|38918.3|38903.3|38933.5|38918.5|38903|38888|0
1710450000000|2024-03-14 21:00:00|38918.4|38903.4|38897.5|38882.5|38924.3|38909.3|38893.7|38878.7|0
1710453600000|2024-03-14 22:00:00|38912|38897|38894.5|38879.5|38918|38903|38891.5|38876.5|0
1710457200000|2024-03-14 23:00:00|38895.5|38880.5|38882|38867|38895.5|38880.5|38864|38849|0
1710460800000|2024-03-15 00:00:00|38881|38866|38900.5|38885.5|38910.5|38895.5|38880|38865|0
1710464400000|2024-03-15 01:00:00|38901.5|38886.5|38902.9|38887.9|38922.9|38907.9|38894.9|38879.9|0
1710468000000|2024-03-15 02:00:00|38901.9|38886.9|38893.9|38878.9|38903.9|38888.9|38890.4|38875.4|0
1710471600000|2024-03-15 03:00:00|38894.4|38879.4|38914.4|38899.4|38916.9|38901.9|38893.9|38878.9|0
1710475200000|2024-03-15 04:00:00|38914.9|38899.9|38894.9|38879.9|38914.9|38899.9|38889.9|38874.9|0
1710478800000|2024-03-15 05:00:00|38893.9|38878.9|38893.4|38878.4|38902.9|38887.9|38881.4|38866.4|0
1710482400000|2024-03-15 06:00:00|38892.9|38877.9|38884.9|38869.9|38908.9|38893.9|38876.4|38861.4|0
1710486000000|2024-03-15 07:00:00|38886.4|38871.4|38890.4|38875.4|38932.9|38917.9|38880.4|38865.4|0
1710489600000|2024-03-15 08:00:00|38893.4|38878.4|38925.9|38910.9|38947.4|38932.4|38893.4|38878.4|0
1710493200000|2024-03-15 09:00:00|38927.9|38912.9|38971.9|38956.9|38981.9|38966.9|38927.4|38912.4|0
1710496800000|2024-03-15 10:00:00|38971.4|38956.4|38965.9|38950.9|38983.4|38968.4|38956.4|38941.4|0
1710500400000|2024-03-15 11:00:00|38966.4|38951.4|38983.4|38968.4|39000.4|38985.4|38962.9|38947.9|0
1710504000000|2024-03-15 12:00:00|38984.4|38969.4|38972.9|38957.9|38999.9|38984.9|38952.4|38937.4|0
1710507600000|2024-03-15 13:00:00|38970.9|38955.9|38770.4|38755.4|38979.9|38964.9|38743.4|38728.4|0
1710511200000|2024-03-15 14:00:00|38753.9|38738.9|38863.2|38848.2|38890.7|38875.7|38732.9|38717.9|0
1710514800000|2024-03-15 15:00:00|38862.7|38847.7|38767.4|38752.4|38883.7|38868.7|38752.9|38737.9|0
1710518400000|2024-03-15 16:00:00|38764.4|38749.4|38630.9|38615.9|38778.9|38763.9|38621.9|38606.9|0
1710522000000|2024-03-15 17:00:00|38629.4|38614.4|38729.2|38714.2|38732.2|38717.2|38626.4|38611.4|0
1710525600000|2024-03-15 18:00:00|38730.2|38715.2|38738.4|38723.4|38781.4|38766.4|38685.2|38670.2|0
1710529200000|2024-03-15 19:00:00|38740.4|38725.4|38722.8|38707.8|38765.4|38750.4|38678.3|38663.3|0
1710532800000|2024-03-15 20:00:00|38716.8|38701.8|38709|38694|38744.8|38729.8|38704.8|38689.8|0
1710572400000|2024-03-16 07:00:00|38709.5|38693.5|38716|38700|38716|38700|38709.5|38693.5|0
1710583200000|2024-03-16 10:00:00|38708.5|38692.5|38706.5|38690.5|38708.5|38692.5|38706.5|38690.5|0
1710604800000|2024-03-16 16:00:00|38706.6|38690.6|38706.6|38690.6|38706.6|38690.6|38706.6|38690.6|0
1710619200000|2024-03-16 20:00:00|38706.7|38690.7|38706.7|38690.7|38706.7|38690.7|38706.7|38690.7|0
1710658800000|2024-03-17 07:00:00|38700.5|38684.5|38698|38682|38700.5|38684.5|38698|38682|0
1710702000000|2024-03-17 19:00:00|38698.1|38682.1|38698.1|38682.1|38698.1|38682.1|38698.1|38682.1|0
1710705600000|2024-03-17 20:00:00|38697.5|38681.5|38697.5|38681.5|38697.5|38681.5|38697.5|38681.5|0
1710709200000|2024-03-17 21:00:00|38697.6|38681.6|38697.7|38681.7|38697.7|38681.7|38697.6|38681.6|0
1710712800000|2024-03-17 22:00:00|38709.5|38693.5|38704.6|38688.6|38735.1|38719.1|38697.1|38681.1|0
1710716400000|2024-03-17 23:00:00|38705.1|38689.1|38702.6|38686.6|38711.1|38695.1|38689.6|38673.6|0
1710720000000|2024-03-18 00:00:00|38701.6|38685.6|38703.6|38687.6|38708.1|38692.1|38676.6|38660.6|0
1710723600000|2024-03-18 01:00:00|38702.6|38686.6|38727.1|38711.1|38730.6|38714.6|38695.1|38679.1|0
1710727200000|2024-03-18 02:00:00|38726.6|38710.6|38737.1|38721.1|38739.6|38723.6|38720.1|38704.1|0
1710730800000|2024-03-18 03:00:00|38737.6|38721.6|38744.1|38728.1|38753.1|38737.1|38735.1|38719.1|0
1710734400000|2024-03-18 04:00:00|38744.6|38728.6|38757.1|38741.1|38762.6|38746.6|38743.1|38727.1|0
1710738000000|2024-03-18 05:00:00|38757.6|38741.6|38762.6|38746.6|38765.6|38749.6|38753.1|38737.1|0
1710741600000|2024-03-18 06:00:00|38763.1|38747.1|38754.6|38738.6|38772.6|38756.6|38754.6|38738.6|0
1710745200000|2024-03-18 07:00:00|38755.6|38739.6|38719.1|38703.1|38755.6|38739.6|38718.1|38702.1|0
1710748800000|2024-03-18 08:00:00|38718.1|38702.1|38729.6|38713.6|38731.1|38715.1|38668.1|38652.1|0
1710752400000|2024-03-18 09:00:00|38732.6|38716.6|38721.1|38705.1|38740.1|38724.1|38697.1|38681.1|0
1710756000000|2024-03-18 10:00:00|38722.1|38706.1|38697.1|38681.1|38725.1|38709.1|38683.1|38667.1|0
1710759600000|2024-03-18 11:00:00|38697.6|38681.6|38784.6|38768.6|38804.1|38788.1|38686.1|38670.1|0
1710763200000|2024-03-18 12:00:00|38785.1|38769.1|38799.6|38783.6|38835.6|38819.6|38785.1|38769.1|0
1710766800000|2024-03-18 13:00:00|38801.1|38785.1|38806.2|38790.2|38893.6|38877.6|38774.6|38758.6|0
1710770400000|2024-03-18 14:00:00|38808.2|38792.2|38891.8|38875.8|38898.8|38882.8|38797.7|38781.7|0
1710774000000|2024-03-18 15:00:00|38893.3|38877.3|38891.7|38875.7|38911.3|38895.3|38866.7|38850.7|0
1710777600000|2024-03-18 16:00:00|38889.7|38873.7|38838.1|38822.1|38889.7|38873.7|38835.6|38819.6|0
1710781200000|2024-03-18 17:00:00|38837.6|38821.6|38841.7|38825.7|38892.7|38876.7|38798.7|38782.7|0
1710784800000|2024-03-18 18:00:00|38843.2|38827.2|38869.6|38853.6|38899.5|38883.5|38823.1|38807.1|0
1710788400000|2024-03-18 19:00:00|38868.1|38852.1|38795.9|38779.9|38885.6|38869.6|38766.9|38750.9|0
1710792000000|2024-03-18 20:00:00|38796.9|38780.9|38794.3|38778.3|38806.9|38790.9|38765.9|38749.9|0
1710795600000|2024-03-18 21:00:00|38796.7|38780.7|38792.4|38776.4|38802.2|38786.2|38780.8|38764.8|0
1710799200000|2024-03-18 22:00:00|38819.4|38803.4|38797.4|38781.4|38827.4|38811.4|38783.4|38767.4|0
1710802800000|2024-03-18 23:00:00|38796.9|38780.9|38797.9|38781.9|38804.9|38788.9|38781.4|38765.4|0
1710806400000|2024-03-19 00:00:00|38798.9|38782.9|38772.9|38756.9|38802.4|38786.4|38771.9|38755.9|0
1710810000000|2024-03-19 01:00:00|38774.4|38758.4|38772.1|38756.1|38777.9|38761.9|38751.4|38735.4|0
1710813600000|2024-03-19 02:00:00|38772.6|38756.6|38780.1|38764.1|38797.6|38781.6|38771.6|38755.6|0
1710817200000|2024-03-19 03:00:00|38781.1|38765.1|38783.1|38767.1|38811.6|38795.6|38758.6|38742.6|0
1710820800000|2024-03-19 04:00:00|38783.6|38767.6|38798.1|38782.1|38807.6|38791.6|38778.1|38762.1|0
1710824400000|2024-03-19 05:00:00|38797.6|38781.6|38809.6|38793.6|38810.1|38794.1|38783.1|38767.1|0
1710828000000|2024-03-19 06:00:00|38809.1|38793.1|38801.6|38785.6|38811.6|38795.6|38778.1|38762.1|0
1710831600000|2024-03-19 07:00:00|38797.1|38781.1|38807.1|38791.1|38819.6|38803.6|38790.6|38774.6|0
1710835200000|2024-03-19 08:00:00|38808.1|38792.1|38798.1|38782.1|38829.6|38813.6|38774.1|38758.1|0
1710838800000|2024-03-19 09:00:00|38801.6|38785.6|38744.1|38728.1|38808.6|38792.6|38739.6|38723.6|0
1710842400000|2024-03-19 10:00:00|38743.1|38727.1|38737.1|38721.1|38777.6|38761.6|38728.1|38712.1|0
1710846000000|2024-03-19 11:00:00|38737.6|38721.6|38734.6|38718.6|38740.1|38724.1|38696.1|38680.1|0
1710849600000|2024-03-19 12:00:00|38728.6|38712.6|38769.1|38753.1|38773.6|38757.6|38704.1|38688.1|0
1710853200000|2024-03-19 13:00:00|38770.1|38754.1|38863.3|38847.3|38879.3|38863.3|38751.6|38735.6|0
1710856800000|2024-03-19 14:00:00|38865.3|38849.3|38943.3|38927.3|38970.8|38954.8|38858.3|38842.3|0
1710860400000|2024-03-19 15:00:00|38942.3|38926.3|39020.1|39004.1|39032.1|39016.1|38941.3|38925.3|0
1710864000000|2024-03-19 16:00:00|39019.1|39003.1|39085.7|39069.7|39119.7|39103.7|38990.1|38974.1|0
1710867600000|2024-03-19 17:00:00|39088.7|39072.7|39040.4|39024.4|39117.7|39101.7|39031.4|39015.4|0
1710871200000|2024-03-19 18:00:00|39040.9|39024.9|39038|39022|39066|39050|39001.5|38985.5|0
1710874800000|2024-03-19 19:00:00|39037|39021|39118.5|39102.5|39130|39114|39024|39008|0
1710878400000|2024-03-19 20:00:00|39117|39101|39109.8|39093.8|39125|39109|39104|39088|0
1710882000000|2024-03-19 21:00:00|39111.7|39095.7|39116.6|39100.6|39117.8|39101.8|39106.4|39090.4|0
1710885600000|2024-03-19 22:00:00|39119.5|39103.5|39111|39095|39119.5|39103.5|39101|39085|0
1710889200000|2024-03-19 23:00:00|39111.5|39095.5|39109|39093|39123.5|39107.5|39107.5|39091.5|0
1710892800000|2024-03-20 00:00:00|39107.5|39091.5|39109.9|39093.9|39118.4|39102.4|39098.5|39082.5|0
1710896400000|2024-03-20 01:00:00|39110.4|39094.4|39100.4|39084.4|39113.9|39097.9|39092.9|39076.9|0
1710900000000|2024-03-20 02:00:00|39100.9|39084.9|39106.9|39090.9|39108.9|39092.9|39096.9|39080.9|0
1710903600000|2024-03-20 03:00:00|39105.9|39089.9|39105.9|39089.9|39106.9|39090.9|39097.9|39081.9|0
1710907200000|2024-03-20 04:00:00|39106.4|39090.4|39099.4|39083.4|39113.4|39097.4|39098.9|39082.9|0
1710910800000|2024-03-20 05:00:00|39098.4|39082.4|39104.9|39088.9|39109.9|39093.9|39096.4|39080.4|0
1710914400000|2024-03-20 06:00:00|39104.4|39088.4|39109.4|39093.4|39110.9|39094.9|39099.4|39083.4|0
1710918000000|2024-03-20 07:00:00|39110.9|39094.9|39116.9|39100.9|39139.9|39123.9|39108.4|39092.4|0
1710921600000|2024-03-20 08:00:00|39115.4|39099.4|39111.4|39095.4|39116.9|39100.9|39082.9|39066.9|0
1710925200000|2024-03-20 09:00:00|39110.4|39094.4|39085.4|39069.4|39113.9|39097.9|39071.4|39055.4|0
1710928800000|2024-03-20 10:00:00|39083.9|39067.9|39091.9|39075.9|39095.9|39079.9|39064.4|39048.4|0
1710932400000|2024-03-20 11:00:00|39092.4|39076.4|39095.4|39079.4|39108.9|39092.9|39090.9|39074.9|0
1710936000000|2024-03-20 12:00:00|39094.9|39078.9|39049.9|39033.9|39097.9|39081.9|39045.4|39029.4|0
1710939600000|2024-03-20 13:00:00|39050.4|39034.4|39086.8|39070.8|39096.4|39080.4|39006.9|38990.9|0
1710943200000|2024-03-20 14:00:00|39085.3|39069.3|39157.4|39141.4|39164.4|39148.4|39080.3|39064.3|0
1710946800000|2024-03-20 15:00:00|39156.4|39140.4|39139.4|39123.4|39189.4|39173.4|39121.4|39105.4|0
1710950400000|2024-03-20 16:00:00|39138.4|39122.4|39181.4|39165.4|39190.4|39174.4|39109.9|39093.9|0
1710954000000|2024-03-20 17:00:00|39179.9|39163.9|39111.3|39095.3|39179.9|39163.9|39085.8|39069.8|0
1710957600000|2024-03-20 18:00:00|39114.3|39098.3|39413.2|39397.2|39441.7|39425.7|39114.3|39098.3|0
1710961200000|2024-03-20 19:00:00|39416.7|39400.7|39516.9|39500.9|39553.2|39537.2|39413.2|39397.2|0
1710964800000|2024-03-20 20:00:00|39510.9|39494.9|39540.3|39524.3|39556.9|39540.9|39503.4|39487.4|0
1710968400000|2024-03-20 21:00:00|39541.2|39525.2|39532.9|39516.9|39541.2|39525.2|39518.8|39502.8|0
1710972000000|2024-03-20 22:00:00|39541.6|39525.6|39566.1|39550.1|39568.1|39552.1|39518.1|39502.1|0
1710975600000|2024-03-20 23:00:00|39565.6|39549.6|39585.6|39569.6|39595.1|39579.1|39562.1|39546.1|0
1710979200000|2024-03-21 00:00:00|39583.6|39567.6|39595.5|39579.5|39596.5|39580.5|39570.1|39554.1|0
1710982800000|2024-03-21 01:00:00|39594|39578|39600|39584|39612|39596|39588.5|39572.5|0
1710986400000|2024-03-21 02:00:00|39600.5|39584.5|39625|39609|39629.5|39613.5|39599|39583|0
1710990000000|2024-03-21 03:00:00|39624.5|39608.5|39637|39621|39639|39623|39623.5|39607.5|0
1710993600000|2024-03-21 04:00:00|39637.5|39621.5|39649|39633|39649|39633|39632.5|39616.5|0
1710997200000|2024-03-21 05:00:00|39648|39632|39656.5|39640.5|39657.5|39641.5|39643.5|39627.5|0
1711000800000|2024-03-21 06:00:00|39657|39641|39647.5|39631.5|39663.5|39647.5|39638.5|39622.5|0
1711004400000|2024-03-21 07:00:00|39648|39632|39687.5|39671.5|39687.5|39671.5|39641.5|39625.5|0
1711008000000|2024-03-21 08:00:00|39687|39671|39645.5|39629.5|39695.5|39679.5|39640.5|39624.5|0
1711011600000|2024-03-21 09:00:00|39646|39630|39620.5|39604.5|39646|39630|39604|39588|0
1711015200000|2024-03-21 10:00:00|39620|39604|39613|39597|39627|39611|39601.5|39585.5|0
1711018800000|2024-03-21 11:00:00|39612|39596|39622|39606|39635|39619|39597.5|39581.5|0
1711022400000|2024-03-21 12:00:00|39627|39611|39650|39634|39662|39646|39626|39610|0
1711026000000|2024-03-21 13:00:00|39651|39635|39791|39775|39792|39776|39596|39580|0
1711029600000|2024-03-21 14:00:00|39790.5|39774.5|39859.9|39843.9|39902.4|39886.4|39762.5|39746.5|0
1711033200000|2024-03-21 15:00:00|39856.9|39840.9|39860|39844|39871|39855|39811.9|39795.9|0
1711036800000|2024-03-21 16:00:00|39859.5|39843.5|39861|39845|39876|39860|39810|39794|0
1711040400000|2024-03-21 17:00:00|39861.1|39845.1|39826.1|39810.1|39879.6|39863.6|39815.6|39799.6|0
1711044000000|2024-03-21 18:00:00|39824.6|39808.6|39805.6|39789.6|39850.1|39834.1|39794.6|39778.6|0
1711047600000|2024-03-21 19:00:00|39806.1|39790.1|39786.7|39770.7|39859.1|39843.1|39778.7|39762.7|0
1711051200000|2024-03-21 20:00:00|39789.7|39773.7|39847.6|39831.6|39863.7|39847.7|39786.2|39770.2|0
1711054800000|2024-03-21 21:00:00|39846.5|39830.5|39838|39822|39855.5|39839.5|39825.9|39809.9|0
1711058400000|2024-03-21 22:00:00|39804.2|39788.2|39823.7|39807.7|39824.7|39808.7|39782.7|39766.7|0
1711062000000|2024-03-21 23:00:00|39823.2|39807.2|39833.2|39817.2|39838.7|39822.7|39816.2|39800.2|0
1711065600000|2024-03-22 00:00:00|39834.2|39818.2|39840.7|39824.7|39844.7|39828.7|39829.7|39813.7|0
1711069200000|2024-03-22 01:00:00|39839.7|39823.7|39798.7|39782.7|39841.7|39825.7|39797.7|39781.7|0
1711072800000|2024-03-22 02:00:00|39799.2|39783.2|39798|39782|39819.5|39803.5|39792|39776|0
1711076400000|2024-03-22 03:00:00|39797|39781|39814|39798|39814|39798|39796|39780|0
1711080000000|2024-03-22 04:00:00|39814.5|39798.5|39823|39807|39826|39810|39811.5|39795.5|0
1711083600000|2024-03-22 05:00:00|39822.5|39806.5|39824|39808|39834|39818|39820|39804|0
1711087200000|2024-03-22 06:00:00|39824.5|39808.5|39816.5|39800.5|39836.5|39820.5|39815.5|39799.5|0
1711090800000|2024-03-22 07:00:00|39816|39800|39791.5|39775.5|39819.5|39803.5|39777|39761|0
1711094400000|2024-03-22 08:00:00|39790.5|39774.5|39821.5|39805.5|39830.5|39814.5|39786.5|39770.5|0
1711098000000|2024-03-22 09:00:00|39820.5|39804.5|39833.5|39817.5|39841.5|39825.5|39815|39799|0
1711101600000|2024-03-22 10:00:00|39834|39818|39838.5|39822.5|39858|39842|39828.5|39812.5|0
1711105200000|2024-03-22 11:00:00|39839.5|39823.5|39767|39751|39862|39846|39757|39741|0
1711108800000|2024-03-22 12:00:00|39771|39755|39781.5|39765.5|39804.5|39788.5|39748.5|39732.5|0
1711112400000|2024-03-22 13:00:00|39782|39766|39734|39718|39829|39813|39724|39708|0
1711116000000|2024-03-22 14:00:00|39734.5|39718.5|39601.8|39585.8|39749|39733|39599.3|39583.3|0
1711119600000|2024-03-22 15:00:00|39604.3|39588.3|39612|39596|39644.3|39628.3|39597.8|39581.8|0
1711123200000|2024-03-22 16:00:00|39612.5|39596.5|39602.5|39586.5|39619.5|39603.5|39546.5|39530.5|0
1711126800000|2024-03-22 17:00:00|39604|39588|39617.1|39601.1|39623.5|39607.5|39581.5|39565.5|0
1711130400000|2024-03-22 18:00:00|39616.1|39600.1|39594.6|39578.6|39627.1|39611.1|39575.6|39559.6|0
1711134000000|2024-03-22 19:00:00|39593.1|39577.1|39469.7|39453.7|39599.6|39583.6|39469.7|39453.7|0
1711137600000|2024-03-22 20:00:00|39470.7|39454.7|39437.1|39421.1|39476.7|39460.7|39432.7|39416.7|0
1711177200000|2024-03-23 07:00:00|39438.1|39420.1|39416|39398|39438.1|39420.1|39416|39398|0
1711180800000|2024-03-23 08:00:00|39417.2|39399.2|39416.8|39398.8|39417.2|39399.2|39416.8|39398.8|0
1711184400000|2024-03-23 09:00:00|39417.4|39399.4|39417.4|39399.4|39417.4|39399.4|39417.4|39399.4|0
1711191600000|2024-03-23 11:00:00|39416.8|39398.8|39419|39401|39419|39401|39416.8|39398.8|0
1711195200000|2024-03-23 12:00:00|39419.1|39401.1|39419.1|39401.1|39419.1|39401.1|39419.1|39401.1|0
1711227600000|2024-03-23 21:00:00|39418.2|39400.2|39419.2|39401.2|39419.2|39401.2|39418.2|39400.2|0
1711274400000|2024-03-24 10:00:00|39418.3|39400.3|39417.7|39399.7|39418.3|39400.3|39417.7|39399.7|0
1711285200000|2024-03-24 13:00:00|39414.7|39396.7|39414.7|39396.7|39414.7|39396.7|39414.7|39396.7|0
1711296000000|2024-03-24 16:00:00|39414.8|39396.8|39414.8|39396.8|39414.8|39396.8|39414.8|39396.8|0
1711299600000|2024-03-24 17:00:00|39421.1|39403.1|39421.1|39403.1|39421.1|39403.1|39421.1|39403.1|0
1711303200000|2024-03-24 18:00:00|39425.1|39407.1|39425.1|39407.1|39425.1|39407.1|39425.1|39407.1|0
1711306800000|2024-03-24 19:00:00|39428.7|39410.7|39427.7|39411.7|39428.7|39411.7|39427.7|39410.7|0
1711314000000|2024-03-24 21:00:00|39427.8|39411.8|39427.8|39411.8|39427.8|39411.8|39427.8|39411.8|0
1711317600000|2024-03-24 22:00:00|39434.6|39418.6|39450.1|39434.1|39459.1|39443.1|39423.1|39407.1|0
1711321200000|2024-03-24 23:00:00|39449.6|39433.6|39456.6|39440.6|39460.6|39444.6|39441.1|39425.1|0
1711324800000|2024-03-25 00:00:00|39457.1|39441.1|39445.6|39429.6|39463.6|39447.6|39442.1|39426.1|0
1711328400000|2024-03-25 01:00:00|39444.6|39428.6|39446.1|39430.1|39459.6|39443.6|39433.1|39417.1|0
1711332000000|2024-03-25 02:00:00|39445.6|39429.6|39432.6|39416.6|39447.6|39431.6|39419.6|39403.6|0
1711335600000|2024-03-25 03:00:00|39433.1|39417.1|39427.1|39411.1|39433.1|39417.1|39413.6|39397.6|0
1711339200000|2024-03-25 04:00:00|39426.6|39410.6|39425.1|39409.1|39428.6|39412.6|39418.1|39402.1|0
1711342800000|2024-03-25 05:00:00|39425.6|39409.6|39413.6|39397.6|39432.1|39416.1|39410.1|39394.1|0
1711346400000|2024-03-25 06:00:00|39412.6|39396.6|39414.6|39398.6|39417.1|39401.1|39392.1|39376.1|0
1711350000000|2024-03-25 07:00:00|39413.6|39397.6|39402.1|39386.1|39420.6|39404.6|39392.1|39376.1|0
1711353600000|2024-03-25 08:00:00|39403.6|39387.6|39447.1|39431.1|39471.1|39455.1|39403.6|39387.6|0
1711357200000|2024-03-25 09:00:00|39445.6|39429.6|39404.1|39388.1|39450.1|39434.1|39397.1|39381.1|0
1711360800000|2024-03-25 10:00:00|39403.6|39387.6|39417.6|39401.6|39419.6|39403.6|39384.1|39368.1|0
1711364400000|2024-03-25 11:00:00|39420.6|39404.6|39391.6|39375.6|39427.6|39411.6|39374.6|39358.6|0
1711368000000|2024-03-25 12:00:00|39392.1|39376.1|39421.6|39405.6|39437.1|39421.1|39390.1|39374.1|0
1711371600000|2024-03-25 13:00:00|39421.1|39405.1|39394|39378|39443.1|39427.1|39356.1|39340.1|0
1711375200000|2024-03-25 14:00:00|39391|39375|39376.6|39360.6|39410|39394|39344.1|39328.1|0
1711378800000|2024-03-25 15:00:00|39379.6|39363.6|39371.5|39355.5|39384.5|39368.5|39340.6|39324.6|0
1711382400000|2024-03-25 16:00:00|39372|39356|39348.5|39332.5|39383|39367|39332|39316|0
1711386000000|2024-03-25 17:00:00|39347.2|39331.2|39331.2|39315.2|39351.2|39335.2|39317.7|39301.7|0
1711389600000|2024-03-25 18:00:00|39330.7|39314.7|39342.7|39326.7|39374.2|39358.2|39316.2|39300.2|0
1711393200000|2024-03-25 19:00:00|39339.7|39323.7|39317.2|39301.2|39350.2|39334.2|39303.2|39287.2|0
1711396800000|2024-03-25 20:00:00|39316.2|39300.2|39331.7|39315.7|39333.7|39317.7|39306.2|39290.2|0
1711400400000|2024-03-25 21:00:00|39331.9|39315.9|39330.5|39314.5|39332|39316|39325.5|39309.5|0
1711404000000|2024-03-25 22:00:00|39333.2|39317.2|39338.7|39322.7|39355.2|39339.2|39330.7|39314.7|0
1711407600000|2024-03-25 23:00:00|39340.2|39324.2|39348.7|39332.7|39350.2|39334.2|39330.2|39314.2|0
1711411200000|2024-03-26 00:00:00|39347.7|39331.7|39372.7|39356.7|39376.7|39360.7|39344.2|39328.2|0
1711414800000|2024-03-26 01:00:00|39372.2|39356.2|39365.7|39349.7|39374.7|39358.7|39362.2|39346.2|0
1711418400000|2024-03-26 02:00:00|39366.2|39350.2|39359.2|39343.2|39369.7|39353.7|39356.2|39340.2|0
1711422000000|2024-03-26 03:00:00|39359.7|39343.7|39346.7|39330.7|39363.7|39347.7|39339.7|39323.7|0
1711425600000|2024-03-26 04:00:00|39347.7|39331.7|39356.2|39340.2|39362.2|39346.2|39347.7|39331.7|0
1711429200000|2024-03-26 05:00:00|39355.7|39339.7|39361.2|39345.2|39363.7|39347.7|39352.7|39336.7|0
1711432800000|2024-03-26 06:00:00|39360.2|39344.2|39373.7|39357.7|39380.2|39364.2|39349.2|39333.2|0
1711436400000|2024-03-26 07:00:00|39374.7|39358.7|39346.2|39330.2|39389.2|39373.2|39346.2|39330.2|0
1711440000000|2024-03-26 08:00:00|39345.7|39329.7|39379.2|39363.2|39396.7|39380.7|39341.7|39325.7|0
1711443600000|2024-03-26 09:00:00|39378.7|39362.7|39414.7|39398.7|39418.2|39402.2|39375.7|39359.7|0
1711447200000|2024-03-26 10:00:00|39416.2|39400.2|39432.2|39416.2|39438.2|39422.2|39415.7|39399.7|0
1711450800000|2024-03-26 11:00:00|39430.7|39414.7|39408.2|39392.2|39431.2|39415.2|39397.7|39381.7|0
1711454400000|2024-03-26 12:00:00|39412.2|39396.2|39368.7|39352.7|39416.7|39400.7|39360.2|39344.2|0
1711458000000|2024-03-26 13:00:00|39367.7|39351.7|39339|39323|39396.7|39380.7|39319.2|39303.2|0
1711461600000|2024-03-26 14:00:00|39346|39330|39432|39416|39435|39419|39314.5|39298.5|0
1711465200000|2024-03-26 15:00:00|39433|39417|39440.4|39424.4|39451.4|39435.4|39385.5|39369.5|0
1711468800000|2024-03-26 16:00:00|39439.4|39423.4|39416.4|39400.4|39439.9|39423.9|39405.9|39389.9|0
1711472400000|2024-03-26 17:00:00|39414.2|39398.2|39395.7|39379.7|39427.2|39411.2|39377.2|39361.2|0
1711476000000|2024-03-26 18:00:00|39395.2|39379.2|39404.4|39388.4|39425.7|39409.7|39383.4|39367.4|0
1711479600000|2024-03-26 19:00:00|39405.9|39389.9|39318.4|39302.4|39425.4|39409.4|39285.9|39269.9|0
1711483200000|2024-03-26 20:00:00|39314.9|39298.9|39376.4|39360.4|39381.9|39365.9|39305.9|39289.9|0
1711486800000|2024-03-26 21:00:00|39376|39360|39383.1|39367.1|39384|39368|39372|39356|0
1711490400000|2024-03-26 22:00:00|39386.9|39370.9|39384.3|39368.3|39394.4|39378.4|39370.9|39354.9|0
1711494000000|2024-03-26 23:00:00|39383.8|39367.8|39400.3|39384.3|39402.3|39386.3|39375.3|39359.3|0
1711497600000|2024-03-27 00:00:00|39399.3|39383.3|39420.2|39404.2|39420.7|39404.7|39395.3|39379.3|0
1711501200000|2024-03-27 01:00:00|39419.7|39403.7|39441.2|39425.2|39441.2|39425.2|39419.7|39403.7|0
1711504800000|2024-03-27 02:00:00|39440.7|39424.7|39433.7|39417.7|39441.7|39425.7|39429.2|39413.2|0
1711508400000|2024-03-27 03:00:00|39434.2|39418.2|39443.2|39427.2|39449.7|39433.7|39433.7|39417.7|0
1711512000000|2024-03-27 04:00:00|39441.7|39425.7|39471.2|39455.2|39471.7|39455.7|39441.2|39425.2|0
1711515600000|2024-03-27 05:00:00|39471.7|39455.7|39478.7|39462.7|39496.7|39480.7|39467.7|39451.7|0
1711519200000|2024-03-27 06:00:00|39479.2|39463.2|39462.2|39446.2|39483.2|39467.2|39461.7|39445.7|0
1711522800000|2024-03-27 07:00:00|39460.7|39444.7|39438.2|39422.2|39466.7|39450.7|39437.2|39421.2|0
1711526400000|2024-03-27 08:00:00|39436.7|39420.7|39450.7|39434.7|39467.2|39451.2|39436.7|39420.7|0
1711530000000|2024-03-27 09:00:00|39451.2|39435.2|39476.7|39460.7|39491.7|39475.7|39451.2|39435.2|0
1711533600000|2024-03-27 10:00:00|39475.7|39459.7|39501.2|39485.2|39503.2|39487.2|39465.2|39449.2|0
1711537200000|2024-03-27 11:00:00|39501.7|39485.7|39493.7|39477.7|39516.7|39500.7|39491.2|39475.2|0
1711540800000|2024-03-27 12:00:00|39494.7|39478.7|39499.7|39483.7|39509.7|39493.7|39466.7|39450.7|0
1711544400000|2024-03-27 13:00:00|39501.2|39485.2|39614.4|39598.4|39633.7|39617.7|39491.7|39475.7|0
1711548000000|2024-03-27 14:00:00|39616.4|39600.4|39507.4|39491.4|39616.4|39600.4|39501.4|39485.4|0
1711551600000|2024-03-27 15:00:00|39505.4|39489.4|39500.3|39484.3|39545.3|39529.3|39499.8|39483.8|0
1711555200000|2024-03-27 16:00:00|39499.3|39483.3|39574.3|39558.3|39577.8|39561.8|39466.8|39450.8|0
1711558800000|2024-03-27 17:00:00|39573.8|39557.8|39551.3|39535.3|39594.8|39578.8|39545.3|39529.3|0
1711562400000|2024-03-27 18:00:00|39551.8|39535.8|39594.8|39578.8|39634.8|39618.8|39545.3|39529.3|0
1711566000000|2024-03-27 19:00:00|39594.3|39578.3|39773.1|39757.1|39776.1|39760.1|39576.3|39560.3|0
1711569600000|2024-03-27 20:00:00|39774.1|39758.1|39773.7|39757.7|39806.6|39790.6|39767.6|39751.6|0
1711573200000|2024-03-27 21:00:00|39773.6|39757.6|39789.6|39773.6|39791.8|39775.8|39765.7|39749.7|0
1711576800000|2024-03-27 22:00:00|39772.3|39756.3|39738.6|39722.6|39772.3|39756.3|39715.6|39699.6|0
1711580400000|2024-03-27 23:00:00|39739.6|39723.6|39732.1|39716.1|39750.6|39734.6|39726.6|39710.6|0
1711584000000|2024-03-28 00:00:00|39731.6|39715.6|39757.1|39741.1|39761.1|39745.1|39731.1|39715.1|0
1711587600000|2024-03-28 01:00:00|39756.6|39740.6|39741.1|39725.1|39759.1|39743.1|39740.1|39724.1|0
1711591200000|2024-03-28 02:00:00|39740.6|39724.6|39742.6|39726.6|39751.6|39735.6|39740.6|39724.6|0
1711594800000|2024-03-28 03:00:00|39741.6|39725.6|39740.1|39724.1|39747.1|39731.1|39736.1|39720.1|0
1711598400000|2024-03-28 04:00:00|39739.6|39723.6|39750.6|39734.6|39753.6|39737.6|39735.6|39719.6|0
1711602000000|2024-03-28 05:00:00|39750.1|39734.1|39756.1|39740.1|39761.1|39745.1|39744.1|39728.1|0
1711605600000|2024-03-28 06:00:00|39757.1|39741.1|39749.1|39733.1|39759.1|39743.1|39740.6|39724.6|0
1711609200000|2024-03-28 07:00:00|39748.6|39732.6|39734.1|39718.1|39753.1|39737.1|39726.1|39710.1|0
1711612800000|2024-03-28 08:00:00|39736.1|39720.1|39770.1|39754.1|39789.1|39773.1|39724.6|39708.6|0
1711616400000|2024-03-28 09:00:00|39770.6|39754.6|39766.6|39750.6|39785.6|39769.6|39756.6|39740.6|0
1711620000000|2024-03-28 10:00:00|39766.1|39750.1|39768.6|39752.6|39788.6|39772.6|39757.1|39741.1|0
1711623600000|2024-03-28 11:00:00|39769.1|39753.1|39777.1|39761.1|39779.1|39763.1|39744.6|39728.6|0
1711627200000|2024-03-28 12:00:00|39779.6|39763.6|39814.6|39798.6|39818.6|39802.6|39773.6|39757.6|0
1711630800000|2024-03-28 13:00:00|39815.1|39799.1|39777.5|39761.5|39866.1|39850.1|39762|39746|0
1711634400000|2024-03-28 14:00:00|39779|39763|39767|39751|39807|39791|39728|39712|0
1711638000000|2024-03-28 15:00:00|39766|39750|39795|39779|39803|39787|39727|39711|0
1711641600000|2024-03-28 16:00:00|39795.5|39779.5|39782|39766|39807|39791|39760.5|39744.5|0
1711645200000|2024-03-28 17:00:00|39781|39765|39790|39774|39791|39775|39741.5|39725.5|0
1711648800000|2024-03-28 18:00:00|39789.5|39773.5|39836.8|39820.8|39842.8|39826.8|39755.3|39739.3|0
1711652400000|2024-03-28 19:00:00|39837.3|39821.3|39780.3|39764.3|39876.3|39860.3|39780.3|39764.3|0
1711656000000|2024-03-28 20:00:00|39792.3|39776.3|39777.7|39761.7|39810.7|39794.7|39775.3|39759.3|0
1711659600000|2024-03-28 21:00:00|39777.9|39761.9|39780.5|39764.5|39780.7|39764.7|39777.7|39761.7|0
1711782000000|2024-03-30 07:00:00|39775.5|39759.5|39775.5|39759.5|39775.5|39759.5|39775.5|39759.5|0
1711785600000|2024-03-30 08:00:00|39776.6|39760.6|39811.4|39795.4|39811.4|39795.4|39776.6|39760.6|0
1711789200000|2024-03-30 09:00:00|39811.3|39795.3|39811.3|39795.3|39811.3|39795.3|39811.3|39795.3|0
1711796400000|2024-03-30 11:00:00|39810.7|39794.7|39810.7|39794.7|39810.7|39794.7|39810.7|39794.7|0
1711800000000|2024-03-30 12:00:00|39811.8|39795.8|39813.8|39797.8|39813.8|39797.8|39811.8|39795.8|0
1711803600000|2024-03-30 13:00:00|39813.7|39797.7|39813.7|39797.7|39813.7|39797.7|39813.7|39797.7|0
1711807200000|2024-03-30 14:00:00|39813.8|39797.8|39813.8|39797.8|39813.8|39797.8|39813.8|39797.8|0
1711810800000|2024-03-30 15:00:00|39812.7|39796.7|39812.7|39796.7|39812.7|39796.7|39812.7|39796.7|0
1711818000000|2024-03-30 17:00:00|39814.7|39798.7|39814.7|39798.7|39814.7|39798.7|39814.7|39798.7|0
1711821600000|2024-03-30 18:00:00|39806.7|39790.7|39810.6|39794.6|39818.6|39802.6|39806.7|39790.7|0
1711825200000|2024-03-30 19:00:00|39822.5|39806.5|39818.7|39802.7|39822.5|39806.5|39818.7|39802.7|0
1711857600000|2024-03-31 04:00:00|39818.9|39802.9|39818.9|39802.9|39818.9|39802.9|39818.9|39802.9|0
1711861200000|2024-03-31 05:00:00|39818.4|39802.4|39818.5|39802.5|39818.5|39802.5|39818.4|39802.4|0
1711864800000|2024-03-31 06:00:00|39821.5|39805.5|39821.5|39805.5|39821.5|39805.5|39821.5|39805.5|0
1711868400000|2024-03-31 07:00:00|39820.5|39804.5|39820.5|39804.5|39820.5|39804.5|39820.5|39804.5|0
1711872000000|2024-03-31 08:00:00|39821|39805|39821|39805|39821|39805|39821|39805|0
1711897200000|2024-03-31 15:00:00|39825.2|39809.2|39821.4|39805.4|39827.2|39811.2|39821.4|39805.4|0
1711904400000|2024-03-31 17:00:00|39820.8|39804.8|39820.8|39804.8|39820.8|39804.8|39820.8|39804.8|0
1711911600000|2024-03-31 19:00:00|39821.4|39805.4|39822.3|39806.3|39822.4|39806.4|39821.4|39805.4|0
1711915200000|2024-03-31 20:00:00|39821.4|39805.4|39808|39792|39821.5|39805.5|39808|39792|0
1711918800000|2024-03-31 21:00:00|39813.8|39797.8|39815.1|39799.1|39815.1|39799.1|39813.8|39797.8|0
1711922400000|2024-03-31 22:00:00|39780.5|39764.5|39928.6|39912.6|39929.6|39913.6|39780.5|39764.5|0
1711926000000|2024-03-31 23:00:00|39929.6|39913.6|39989.1|39973.1|40002.6|39986.6|39929.1|39913.1|0
1711929600000|2024-04-01 00:00:00|39989.6|39973.6|39959.6|39943.6|39990.6|39974.6|39947.6|39931.6|0
1711933200000|2024-04-01 01:00:00|39959.1|39943.1|39938.6|39922.6|39962.1|39946.1|39935.6|39919.6|0
1711936800000|2024-04-01 02:00:00|39938.1|39922.1|39937.1|39921.1|39939.6|39923.6|39927.1|39911.1|0
1711940400000|2024-04-01 03:00:00|39937.6|39921.6|39959.6|39943.6|39960.6|39944.6|39930.6|39914.6|0
1711944000000|2024-04-01 04:00:00|39960.1|39944.1|39971.6|39955.6|39971.6|39955.6|39957.6|39941.6|0
1711947600000|2024-04-01 05:00:00|39972.1|39956.1|39954.1|39938.1|39972.1|39956.1|39952.1|39936.1|0
1711951200000|2024-04-01 06:00:00|39953.1|39937.1|39952.1|39936.1|39965.6|39949.6|39948.6|39932.6|0
1711954800000|2024-04-01 07:00:00|39953.1|39937.1|39953.6|39937.6|39970.6|39954.6|39948.1|39932.1|0
1711958400000|2024-04-01 08:00:00|39954.1|39938.1|39942.1|39926.1|39954.6|39938.6|39924.6|39908.6|0
1711962000000|2024-04-01 09:00:00|39941.6|39925.6|39927.6|39911.6|39945.1|39929.1|39923.6|39907.6|0
1711965600000|2024-04-01 10:00:00|39926.6|39910.6|39934.1|39918.1|39943.6|39927.6|39923.1|39907.1|0
1711969200000|2024-04-01 11:00:00|39934.6|39918.6|39922.1|39906.1|39943.6|39927.6|39912.6|39896.6|0
1711972800000|2024-04-01 12:00:00|39921.1|39905.1|39810.6|39794.6|39922.1|39906.1|39779.1|39763.1|0
1711976400000|2024-04-01 13:00:00|39811.1|39795.1|39671.1|39655.1|39828.6|39812.6|39627.1|39611.1|0
1711980000000|2024-04-01 14:00:00|39663.6|39647.6|39571.9|39555.9|39667.1|39651.1|39539.9|39523.9|0
1711983600000|2024-04-01 15:00:00|39572.9|39556.9|39494.9|39478.9|39598.4|39582.4|39494.9|39478.9|0
1711987200000|2024-04-01 16:00:00|39495.9|39479.9|39547.9|39531.9|39561.4|39545.4|39487.9|39471.9|0
1711990800000|2024-04-01 17:00:00|39548.4|39532.4|39527.4|39511.4|39549.4|39533.4|39483.4|39467.4|0
1711994400000|2024-04-01 18:00:00|39526.9|39510.9|39522.9|39506.9|39551.9|39535.9|39513.9|39497.9|0
1711998000000|2024-04-01 19:00:00|39523.4|39507.4|39535.4|39519.4|39581.4|39565.4|39505.9|39489.9|0
1712001600000|2024-04-01 20:00:00|39537.9|39521.9|39433.6|39417.6|39547.7|39531.7|39369.2|39353.2|0
1712005200000|2024-04-01 21:00:00|39433.8|39417.8|39448.6|39432.6|39448.6|39432.6|39430.5|39414.5|0
1712008800000|2024-04-01 22:00:00|39453.7|39437.7|39425.7|39409.7|39459.7|39443.7|39416.7|39400.7|0
1712012400000|2024-04-01 23:00:00|39425.2|39409.2|39426.7|39410.7|39431.7|39415.7|39401.2|39385.2|0
1712016000000|2024-04-02 00:00:00|39424.7|39408.7|39433.7|39417.7|39443.2|39427.2|39416.2|39400.2|0
1712019600000|2024-04-02 01:00:00|39433.2|39417.2|39433.7|39417.7|39448.2|39432.2|39420.7|39404.7|0
1712023200000|2024-04-02 02:00:00|39434.2|39418.2|39458.8|39442.8|39462.3|39446.3|39427.7|39411.7|0
1712026800000|2024-04-02 03:00:00|39459.3|39443.3|39439.8|39423.8|39460.8|39444.8|39438.3|39422.3|0
1712030400000|2024-04-02 04:00:00|39440.3|39424.3|39435.8|39419.8|39443.8|39427.8|39426.8|39410.8|0
1712034000000|2024-04-02 05:00:00|39434.8|39418.8|39428.8|39412.8|39437.8|39421.8|39418.3|39402.3|0
1712037600000|2024-04-02 06:00:00|39427.3|39411.3|39429.8|39413.8|39454.3|39438.3|39423.3|39407.3|0
1712041200000|2024-04-02 07:00:00|39433.3|39417.3|39448.3|39432.3|39461.8|39445.8|39417.3|39401.3|0
1712044800000|2024-04-02 08:00:00|39454.8|39438.8|39441.8|39425.8|39482.3|39466.3|39425.3|39409.3|0
1712048400000|2024-04-02 09:00:00|39443.3|39427.3|39444.3|39428.3|39472.8|39456.8|39439.3|39423.3|0
1712052000000|2024-04-02 10:00:00|39445.3|39429.3|39428.3|39412.3|39449.3|39433.3|39399.8|39383.8|0
1712055600000|2024-04-02 11:00:00|39428.8|39412.8|39361.3|39345.3|39435.3|39419.3|39360.3|39344.3|0
1712059200000|2024-04-02 12:00:00|39360.8|39344.8|39259.8|39243.8|39370.8|39354.8|39257.3|39241.3|0
1712062800000|2024-04-02 13:00:00|39257.8|39241.8|39118|39102|39271.8|39255.8|39062.5|39046.5|0
1712066400000|2024-04-02 14:00:00|39127|39111|39147|39131|39211.5|39195.5|39084.8|39068.8|0
1712070000000|2024-04-02 15:00:00|39146.5|39130.5|39094|39078|39189.5|39173.5|39085.5|39069.5|0
1712073600000|2024-04-02 16:00:00|39091.5|39075.5|39130|39114|39139|39123|39067.5|39051.5|0
1712077200000|2024-04-02 17:00:00|39131.5|39115.5|39097.1|39081.1|39136.5|39120.5|39056.6|39040.6|0
1712080800000|2024-04-02 18:00:00|39098.1|39082.1|39144.4|39128.4|39159.4|39143.4|39085.6|39069.6|0
1712084400000|2024-04-02 19:00:00|39142.9|39126.9|39193.6|39177.6|39224.9|39208.9|39137.9|39121.9|0
1712088000000|2024-04-02 20:00:00|39184.9|39168.9|39190.3|39174.3|39199.4|39183.4|39177.9|39161.9|0
1712091600000|2024-04-02 21:00:00|39190.1|39174.1|39195.3|39179.3|39197.6|39181.6|39184.8|39168.8|0
1712095200000|2024-04-02 22:00:00|39191.9|39175.9|39166.4|39150.4|39196.4|39180.4|39164.4|39148.4|0
1712098800000|2024-04-02 23:00:00|39165.9|39149.9|39160.9|39144.9|39176.4|39160.4|39157.4|39141.4|0
1712102400000|2024-04-03 00:00:00|39159.4|39143.4|39131.4|39115.4|39159.4|39143.4|39122.4|39106.4|0
1712106000000|2024-04-03 01:00:00|39131.9|39115.9|39121.9|39105.9|39139.4|39123.4|39117.4|39101.4|0
1712109600000|2024-04-03 02:00:00|39122.4|39106.4|39136.8|39120.8|39145.8|39129.8|39118.4|39102.4|0
1712113200000|2024-04-03 03:00:00|39136.3|39120.3|39144.3|39128.3|39149.3|39133.3|39135.8|39119.8|0
1712116800000|2024-04-03 04:00:00|39143.8|39127.8|39138.8|39122.8|39147.3|39131.3|39124.3|39108.3|0
1712120400000|2024-04-03 05:00:00|39139.8|39123.8|39113.3|39097.3|39143.3|39127.3|39112.3|39096.3|0
1712124000000|2024-04-03 06:00:00|39112.8|39096.8|39146.3|39130.3|39156.8|39140.8|39097.8|39081.8|0
1712127600000|2024-04-03 07:00:00|39145.8|39129.8|39127.8|39111.8|39173.3|39157.3|39124.3|39108.3|0
1712131200000|2024-04-03 08:00:00|39127.3|39111.3|39161.3|39145.3|39185.3|39169.3|39125.8|39109.8|0
1712134800000|2024-04-03 09:00:00|39159.3|39143.3|39157.3|39141.3|39182.8|39166.8|39147.3|39131.3|0
1712138400000|2024-04-03 10:00:00|39156.8|39140.8|39171.3|39155.3|39172.3|39156.3|39148.8|39132.8|0
1712142000000|2024-04-03 11:00:00|39177.3|39161.3|39194.3|39178.3|39197.8|39181.8|39168.8|39152.8|0
1712145600000|2024-04-03 12:00:00|39193.3|39177.3|39152.8|39136.8|39216.8|39200.8|39127.8|39111.8|0
1712149200000|2024-04-03 13:00:00|39153.3|39137.3|39190.1|39174.1|39216.8|39200.8|39132.3|39116.3|0
1712152800000|2024-04-03 14:00:00|39208.1|39192.1|39265|39249|39321.6|39305.6|39208.1|39192.1|0
1712156400000|2024-04-03 15:00:00|39267.5|39251.5|39223.5|39207.5|39292.5|39276.5|39217.5|39201.5|0
1712160000000|2024-04-03 16:00:00|39225|39209|39229.5|39213.5|39281.5|39265.5|39173|39157|0
1712163600000|2024-04-03 17:00:00|39233|39217|39230.1|39214.1|39252.6|39236.6|39219|39203|0
1712167200000|2024-04-03 18:00:00|39230.6|39214.6|39171.8|39155.8|39241.1|39225.1|39165.8|39149.8|0
1712170800000|2024-04-03 19:00:00|39171.3|39155.3|39155.7|39139.7|39179.7|39163.7|39021.8|39005.8|0
1712174400000|2024-04-03 20:00:00|39138.6|39122.6|39163.2|39147.2|39175.6|39159.6|39138.6|39122.6|0
1712178000000|2024-04-03 21:00:00|39163|39147|39177|39161|39177|39161|39159.7|39143.7|0
1712181600000|2024-04-03 22:00:00|39169|39153|39154|39138|39169|39153|39146.5|39130.5|0
1712185200000|2024-04-03 23:00:00|39154.5|39138.5|39193|39177|39233|39217|39150.5|39134.5|0
1712188800000|2024-04-04 00:00:00|39191.5|39175.5|39188.5|39172.5|39199|39183|39171.5|39155.5|0
1712192400000|2024-04-04 01:00:00|39188|39172|39194|39178|39196.5|39180.5|39182.5|39166.5|0
1712196000000|2024-04-04 02:00:00|39194.5|39178.5|39203|39187|39208|39192|39188|39172|0
1712199600000|2024-04-04 03:00:00|39203.5|39187.5|39215|39199|39215|39199|39199.5|39183.5|0
1712203200000|2024-04-04 04:00:00|39216.5|39200.5|39229|39213|39235.5|39219.5|39212|39196|0
1712206800000|2024-04-04 05:00:00|39228.5|39212.5|39208.5|39192.5|39231|39215|39208.5|39192.5|0
1712210400000|2024-04-04 06:00:00|39209|39193|39212.5|39196.5|39219.5|39203.5|39193.5|39177.5|0
1712214000000|2024-04-04 07:00:00|39212|39196|39239.5|39223.5|39251|39235|39204.5|39188.5|0
1712217600000|2024-04-04 08:00:00|39242|39226|39253.5|39237.5|39276|39260|39239|39223|0
1712221200000|2024-04-04 09:00:00|39256|39240|39264.5|39248.5|39274.5|39258.5|39248|39232|0
1712224800000|2024-04-04 10:00:00|39265|39249|39284.5|39268.5|39287|39271|39246.5|39230.5|0
1712228400000|2024-04-04 11:00:00|39286|39270|39259.5|39243.5|39289|39273|39251.5|39235.5|0
1712232000000|2024-04-04 12:00:00|39259|39243|39361|39345|39368.5|39352.5|39245|39229|0
1712235600000|2024-04-04 13:00:00|39362.5|39346.5|39282|39266|39436.5|39420.5|39255|39239|0
1712239200000|2024-04-04 14:00:00|39280|39264|39298.3|39282.3|39320.3|39304.3|39257|39241|0
1712242800000|2024-04-04 15:00:00|39300.3|39284.3|39331.9|39315.9|39342.9|39326.9|39253.3|39237.3|0
1712246400000|2024-04-04 16:00:00|39331.4|39315.4|39316.4|39300.4|39372.9|39356.9|39306.4|39290.4|0
1712250000000|2024-04-04 17:00:00|39314.9|39298.9|39197|39181|39328.5|39312.5|39188.5|39172.5|0
1712253600000|2024-04-04 18:00:00|39192|39176|38768|38752|39194|39178|38737.5|38721.5|0
1712257200000|2024-04-04 19:00:00|38757.5|38741.5|38617.7|38601.7|38777|38761|38568.2|38552.2|0
1712260800000|2024-04-04 20:00:00|38612.2|38596.2|38613.1|38597.1|38659.2|38643.2|38577.2|38561.2|0
1712264400000|2024-04-04 21:00:00|38614.5|38598.5|38632.3|38616.3|38640.7|38624.7|38612.6|38596.6|0
1712268000000|2024-04-04 22:00:00|38632|38616|38617.7|38601.7|38665.2|38649.2|38607.7|38591.7|0
1712271600000|2024-04-04 23:00:00|38620.2|38604.2|38618.7|38602.7|38647.7|38631.7|38606.2|38590.2|0
1712275200000|2024-04-05 00:00:00|38619.7|38603.7|38622|38606|38641.2|38625.2|38565|38549|0
1712278800000|2024-04-05 01:00:00|38621|38605|38588.5|38572.5|38629.5|38613.5|38583.5|38567.5|0
1712282400000|2024-04-05 02:00:00|38589|38573|38616|38600|38620|38604|38586|38570|0
1712286000000|2024-04-05 03:00:00|38616.5|38600.5|38644.5|38628.5|38646.5|38630.5|38608.5|38592.5|0
1712289600000|2024-04-05 04:00:00|38644|38628|38636|38620|38647|38631|38628.5|38612.5|0
1712293200000|2024-04-05 05:00:00|38637|38621|38649|38633|38657.5|38641.5|38630|38614|0
1712296800000|2024-04-05 06:00:00|38650.5|38634.5|38669.5|38653.5|38688|38672|38646|38630|0
1712300400000|2024-04-05 07:00:00|38670|38654|38673.5|38657.5|38684|38668|38639.5|38623.5|0
1712304000000|2024-04-05 08:00:00|38676.5|38660.5|38673|38657|38690.5|38674.5|38654.5|38638.5|0
1712307600000|2024-04-05 09:00:00|38672|38656|38677.5|38661.5|38687.5|38671.5|38661|38645|0
1712311200000|2024-04-05 10:00:00|38678.5|38662.5|38687|38671|38689|38673|38661|38645|0
1712314800000|2024-04-05 11:00:00|38687.5|38671.5|38702.5|38686.5|38736.5|38720.5|38681|38665|0
1712318400000|2024-04-05 12:00:00|38702|38686|38678.5|38662.5|38771.5|38755.5|38599|38583|0
1712322000000|2024-04-05 13:00:00|38684|38668|38721.9|38705.9|38747.4|38731.4|38620|38604|0
1712325600000|2024-04-05 14:00:00|38719.9|38703.9|38867|38851|38869.5|38853.5|38661.5|38645.5|0
1712329200000|2024-04-05 15:00:00|38866.5|38850.5|38984.2|38968.2|39009.7|38993.7|38774|38758|0
1712332800000|2024-04-05 16:00:00|38992.7|38976.7|39056.2|39040.2|39062.7|39046.7|38953.2|38937.2|0
1712336400000|2024-04-05 17:00:00|39054.2|39038.2|38881.7|38865.7|39058.2|39042.2|38854.7|38838.7|0
1712340000000|2024-04-05 18:00:00|38885.7|38869.7|38902.9|38886.9|39000.9|38984.9|38839.7|38823.7|0
1712343600000|2024-04-05 19:00:00|38904.9|38888.9|38902.7|38886.7|38972.4|38956.4|38881.9|38865.9|0
1712347200000|2024-04-05 20:00:00|38898.7|38882.7|38932.6|38916.6|38938.7|38922.7|38886.7|38870.7|0
1712383200000|2024-04-06 06:00:00|38934.6|38918.6|38934.6|38918.6|38934.6|38918.6|38934.6|38918.6|0
1712394000000|2024-04-06 09:00:00|38934.3|38918.3|38934.3|38918.3|38934.3|38918.3|38934.3|38918.3|0
1712408400000|2024-04-06 13:00:00|38933.8|38917.8|38933.8|38917.8|38933.8|38917.8|38933.8|38917.8|0
1712415600000|2024-04-06 15:00:00|38933.7|38917.7|38933.7|38917.7|38933.7|38917.7|38933.7|38917.7|0
1712419200000|2024-04-06 16:00:00|38936.7|38920.7|38936.7|38920.7|38936.7|38920.7|38936.7|38920.7|0
1712422800000|2024-04-06 17:00:00|38936.8|38920.8|38936.8|38920.8|38936.8|38920.8|38936.8|38920.8|0
1712491200000|2024-04-07 12:00:00|38939.6|38923.6|38943.6|38927.6|38943.6|38927.6|38939.6|38923.6|0
1712527200000|2024-04-07 22:00:00|38935.4|38919.4|38965.2|38949.2|39024.2|39008.2|38935.4|38919.4|0
1712530800000|2024-04-07 23:00:00|38964.2|38948.2|38971.7|38955.7|38985.2|38969.2|38960.2|38944.2|0
1712534400000|2024-04-08 00:00:00|38973.7|38957.7|38943.6|38927.6|38974.2|38958.2|38912.1|38896.1|0
1712538000000|2024-04-08 01:00:00|38944.1|38928.1|38946.1|38930.1|38961.6|38945.6|38931.6|38915.6|0
1712541600000|2024-04-08 02:00:00|38948.1|38932.1|38941.6|38925.6|38948.1|38932.1|38933.1|38917.1|0
1712545200000|2024-04-08 03:00:00|38942.1|38926.1|38891.1|38875.1|38944.1|38928.1|38876.1|38860.1|0
1712548800000|2024-04-08 04:00:00|38890.1|38874.1|38896.6|38880.6|38901.6|38885.6|38887.6|38871.6|0
1712552400000|2024-04-08 05:00:00|38897.1|38881.1|38896.1|38880.1|38914.1|38898.1|38881.1|38865.1|0
1712556000000|2024-04-08 06:00:00|38898.1|38882.1|38874.6|38858.6|38914.1|38898.1|38866.1|38850.1|0
1712559600000|2024-04-08 07:00:00|38876.6|38860.6|38954.1|38938.1|38973.1|38957.1|38862.6|38846.6|0
1712563200000|2024-04-08 08:00:00|38953.6|38937.6|38870.3|38854.3|38966.6|38950.6|38805.3|38789.3|0
1712566800000|2024-04-08 09:00:00|38867.3|38851.3|38891.8|38875.8|38914.8|38898.8|38855.8|38839.8|0
1712570400000|2024-04-08 10:00:00|38890.8|38874.8|38920.3|38904.3|38923.8|38907.8|38865.8|38849.8|0
1712574000000|2024-04-08 11:00:00|38921.3|38905.3|38924.3|38908.3|38942.3|38926.3|38886.3|38870.3|0
1712577600000|2024-04-08 12:00:00|38921.8|38905.8|38970.3|38954.3|38980.3|38964.3|38899.8|38883.8|0
1712581200000|2024-04-08 13:00:00|38971.3|38955.3|38937.7|38921.7|39018.8|39002.8|38903.8|38887.8|0
1712584800000|2024-04-08 14:00:00|38940.2|38924.2|38975.7|38959.7|39003.2|38987.2|38884.7|38868.7|0
1712588400000|2024-04-08 15:00:00|38976.7|38960.7|38911.4|38895.4|39007.7|38991.7|38887.4|38871.4|0
1712592000000|2024-04-08 16:00:00|38909.4|38893.4|38955.4|38939.4|38957.4|38941.4|38862.4|38846.4|0
1712595600000|2024-04-08 17:00:00|38954.8|38938.8|38966.3|38950.3|38977.3|38961.3|38915.8|38899.8|0
1712599200000|2024-04-08 18:00:00|38969.3|38953.3|38948.5|38932.5|38972.8|38956.8|38907.5|38891.5|0
1712602800000|2024-04-08 19:00:00|38949|38933|38920.4|38904.4|38984.5|38968.5|38886.4|38870.4|0
1712606400000|2024-04-08 20:00:00|38917|38901|38927.9|38911.9|38937.5|38921.5|38912.5|38896.5|0
1712610000000|2024-04-08 21:00:00|38929.2|38913.2|38928.6|38912.6|38933|38917|38922.8|38906.8|0
1712613600000|2024-04-08 22:00:00|38937|38921|38931|38915|38944|38928|38920|38904|0
1712617200000|2024-04-08 23:00:00|38930|38914|38915.5|38899.5|38932|38916|38914|38898|0
1712620800000|2024-04-09 00:00:00|38914.5|38898.5|38904|38888|38922|38906|38902|38886|0
1712624400000|2024-04-09 01:00:00|38904.5|38888.5|38889.5|38873.5|38909.5|38893.5|38889.5|38873.5|0
1712628000000|2024-04-09 02:00:00|38890|38874|38887|38871|38897|38881|38881|38865|0
1712631600000|2024-04-09 03:00:00|38887.5|38871.5|38897.5|38881.5|38900|38884|38884.5|38868.5|0
1712635200000|2024-04-09 04:00:00|38897|38881|38912|38896|38916|38900|38894.5|38878.5|0
1712638800000|2024-04-09 05:00:00|38911|38895|38902|38886|38922|38906|38902|38886|0
1712642400000|2024-04-09 06:00:00|38903|38887|38893|38877|38914.5|38898.5|38887.5|38871.5|0
1712646000000|2024-04-09 07:00:00|38891.5|38875.5|38862.5|38846.5|38904|38888|38861|38845|0
1712649600000|2024-04-09 08:00:00|38861.5|38845.5|38872|38856|38878|38862|38844.5|38828.5|0
1712653200000|2024-04-09 09:00:00|38870|38854|38899|38883|38913.5|38897.5|38862.5|38846.5|0
1712656800000|2024-04-09 10:00:00|38896|38880|38866|38850|38913.5|38897.5|38847|38831|0
1712660400000|2024-04-09 11:00:00|38867|38851|38932.5|38916.5|38934.5|38918.5|38864|38848|0
1712664000000|2024-04-09 12:00:00|38935.5|38919.5|38945.5|38929.5|38972|38956|38929|38913|0
1712667600000|2024-04-09 13:00:00|38946.5|38930.5|38844.6|38828.6|38995|38979|38816.6|38800.6|0
1712671200000|2024-04-09 14:00:00|38846.1|38830.1|38634.9|38618.9|38901.6|38885.6|38570.9|38554.9|0
1712674800000|2024-04-09 15:00:00|38635.9|38619.9|38739.8|38723.8|38753.8|38737.8|38605.4|38589.4|0
1712678400000|2024-04-09 16:00:00|38737.8|38721.8|38737.2|38721.2|38815.2|38799.2|38721.7|38705.7|0
1712682000000|2024-04-09 17:00:00|38737.7|38721.7|38743.5|38727.5|38806|38790|38732.2|38716.2|0
1712685600000|2024-04-09 18:00:00|38740.5|38724.5|38726.1|38710.1|38779|38763|38705.1|38689.1|0
1712689200000|2024-04-09 19:00:00|38724.1|38708.1|38893|38877|38901|38885|38674.6|38658.6|0
1712692800000|2024-04-09 20:00:00|38892.5|38876.5|38918.2|38902.2|38980|38964|38886|38870|0
1712696400000|2024-04-09 21:00:00|38917.7|38901.7|38913.8|38897.8|38923.2|38907.2|38908.6|38892.6|0
1712700000000|2024-04-09 22:00:00|38919|38903|38921|38905|38930|38914|38912|38896|0
1712703600000|2024-04-09 23:00:00|38922|38906|38918|38902|38926.5|38910.5|38916|38900|0
1712707200000|2024-04-10 00:00:00|38917.5|38901.5|38935|38919|38941|38925|38913.5|38897.5|0
1712710800000|2024-04-10 01:00:00|38935.5|38919.5|38929.5|38913.5|38936.5|38920.5|38904.5|38888.5|0
1712714400000|2024-04-10 02:00:00|38928.5|38912.5|38924|38908|38930|38914|38915|38899|0
1712718000000|2024-04-10 03:00:00|38924.5|38908.5|38918|38902|38925|38909|38913|38897|0
1712721600000|2024-04-10 04:00:00|38918.5|38902.5|38926.5|38910.5|38931.5|38915.5|38917|38901|0
1712725200000|2024-04-10 05:00:00|38927|38911|38913.5|38897.5|38937.5|38921.5|38907.5|38891.5|0
1712728800000|2024-04-10 06:00:00|38914|38898|38915|38899|38940.5|38924.5|38908|38892|0
1712732400000|2024-04-10 07:00:00|38914.5|38898.5|38929.5|38913.5|38950.5|38934.5|38914.5|38898.5|0
1712736000000|2024-04-10 08:00:00|38929|38913|38955.5|38939.5|38966|38950|38908.5|38892.5|0
1712739600000|2024-04-10 09:00:00|38956.5|38940.5|38924|38908|38965.5|38949.5|38909.5|38893.5|0
1712743200000|2024-04-10 10:00:00|38922.5|38906.5|38956.5|38940.5|38956.5|38940.5|38907.5|38891.5|0
1712746800000|2024-04-10 11:00:00|38953|38937|38961|38945|38964|38948|38944.5|38928.5|0
1712750400000|2024-04-10 12:00:00|38964|38948|38459.5|38443.5|39031|39015|38370|38354|0
1712754000000|2024-04-10 13:00:00|38462.5|38446.5|38415.3|38399.3|38519|38503|38346|38330|0
1712757600000|2024-04-10 14:00:00|38417.8|38401.8|38502.4|38486.4|38608.4|38592.4|38382.3|38366.3|0
1712761200000|2024-04-10 15:00:00|38501.4|38485.4|38385.3|38369.3|38505.9|38489.9|38373.4|38357.4|0
1712764800000|2024-04-10 16:00:00|38384.3|38368.3|38453.8|38437.8|38470.3|38454.3|38367.8|38351.8|0
1712768400000|2024-04-10 17:00:00|38452.7|38436.7|38406.2|38390.2|38503.7|38487.7|38306.7|38290.7|0
1712772000000|2024-04-10 18:00:00|38405.7|38389.7|38318.8|38302.8|38466.7|38450.7|38317.8|38301.8|0
1712775600000|2024-04-10 19:00:00|38320.8|38304.8|38470.2|38454.2|38517.7|38501.7|38315.8|38299.8|0
1712779200000|2024-04-10 20:00:00|38459.7|38443.7|38442.7|38426.7|38470.7|38454.7|38392.2|38376.2|0
1712782800000|2024-04-10 21:00:00|38441|38425|38435.6|38419.6|38444.7|38428.7|38432.6|38416.6|0
1712786400000|2024-04-10 22:00:00|38434.7|38418.7|38406.7|38390.7|38434.7|38418.7|38386.2|38370.2|0
1712790000000|2024-04-10 23:00:00|38404.7|38388.7|38389.7|38373.7|38405.2|38389.2|38366.7|38350.7|0
1712793600000|2024-04-11 00:00:00|38390.2|38374.2|38409.7|38393.7|38433.2|38417.2|38384.7|38368.7|0
1712797200000|2024-04-11 01:00:00|38410.7|38394.7|38433.2|38417.2|38446.2|38430.2|38396.7|38380.7|0
1712800800000|2024-04-11 02:00:00|38433.7|38417.7|38437.7|38421.7|38448.7|38432.7|38431.7|38415.7|0
1712804400000|2024-04-11 03:00:00|38438.2|38422.2|38469.7|38453.7|38472.7|38456.7|38432.7|38416.7|0
1712808000000|2024-04-11 04:00:00|38469.2|38453.2|38481.7|38465.7|38481.7|38465.7|38464.7|38448.7|0
1712811600000|2024-04-11 05:00:00|38482.2|38466.2|38466.2|38450.2|38484.2|38468.2|38465.2|38449.2|0
1712815200000|2024-04-11 06:00:00|38467.2|38451.2|38435.7|38419.7|38481.7|38465.7|38434.7|38418.7|0
1712818800000|2024-04-11 07:00:00|38436.2|38420.2|38461.7|38445.7|38475.2|38459.2|38432.2|38416.2|0
1712822400000|2024-04-11 08:00:00|38462.2|38446.2|38373.2|38357.2|38478.7|38462.7|38373.2|38357.2|0
1712826000000|2024-04-11 09:00:00|38372.7|38356.7|38375.7|38359.7|38411.7|38395.7|38354.2|38338.2|0
1712829600000|2024-04-11 10:00:00|38374.7|38358.7|38378.2|38362.2|38392.7|38376.7|38354.7|38338.7|0
1712833200000|2024-04-11 11:00:00|38375.2|38359.2|38297.2|38281.2|38391.7|38375.7|38272.2|38256.2|0
1712836800000|2024-04-11 12:00:00|38296.7|38280.7|38477.2|38461.2|38510.7|38494.7|38273.7|38257.7|0
1712840400000|2024-04-11 13:00:00|38479.2|38463.2|38407.5|38391.5|38572.2|38556.2|38377|38361|0
1712844000000|2024-04-11 14:00:00|38410|38394|38246.5|38230.5|38411|38395|38206.5|38190.5|0
1712847600000|2024-04-11 15:00:00|38247.5|38231.5|38385.9|38369.9|38399.9|38383.9|38217|38201|0
1712851200000|2024-04-11 16:00:00|38389.9|38373.9|38357.9|38341.9|38395.4|38379.4|38327.4|38311.4|0
1712854800000|2024-04-11 17:00:00|38356.6|38340.6|38510.6|38494.6|38529.1|38513.1|38333.6|38317.6|0
1712858400000|2024-04-11 18:00:00|38511.6|38495.6|38557|38541|38610.6|38594.6|38505.6|38489.6|0
1712862000000|2024-04-11 19:00:00|38556.5|38540.5|38459.7|38443.7|38590|38574|38459.7|38443.7|0
1712865600000|2024-04-11 20:00:00|38464.2|38448.2|38486.7|38470.7|38497.7|38481.7|38456.2|38440.2|0
1712869200000|2024-04-11 21:00:00|38486.5|38470.5|38482.7|38466.7|38491.1|38475.1|38481.9|38465.9|0
1712872800000|2024-04-11 22:00:00|38487.7|38471.7|38512.7|38496.7|38517.7|38501.7|38481.7|38465.7|0
1712876400000|2024-04-11 23:00:00|38511.2|38495.2|38504.7|38488.7|38516.2|38500.2|38478.2|38462.2|0
1712880000000|2024-04-12 00:00:00|38502.7|38486.7|38509.2|38493.2|38514.2|38498.2|38474.7|38458.7|0
1712883600000|2024-04-12 01:00:00|38508.7|38492.7|38511.7|38495.7|38513.2|38497.2|38490.7|38474.7|0
1712887200000|2024-04-12 02:00:00|38510.7|38494.7|38501.2|38485.2|38511.7|38495.7|38496.2|38480.2|0
1712890800000|2024-04-12 03:00:00|38500.7|38484.7|38496.7|38480.7|38519.2|38503.2|38494.7|38478.7|0
1712894400000|2024-04-12 04:00:00|38493.7|38477.7|38501.2|38485.2|38510.2|38494.2|38493.2|38477.2|0
1712898000000|2024-04-12 05:00:00|38502.2|38486.2|38498.7|38482.7|38511.7|38495.7|38494.2|38478.2|0
1712901600000|2024-04-12 06:00:00|38498.2|38482.2|38515.7|38499.7|38529.2|38513.2|38489.7|38473.7|0
1712905200000|2024-04-12 07:00:00|38518.2|38502.2|38550.7|38534.7|38554.7|38538.7|38512.2|38496.2|0
1712908800000|2024-04-12 08:00:00|38556.2|38540.2|38518.2|38502.2|38570.7|38554.7|38501.7|38485.7|0
1712912400000|2024-04-12 09:00:00|38519.2|38503.2|38504.2|38488.2|38538.1|38522.1|38491.7|38475.7|0
1712916000000|2024-04-12 10:00:00|38503.2|38487.2|38357.7|38341.7|38510.2|38494.2|38321.2|38305.2|0
1712919600000|2024-04-12 11:00:00|38350.7|38334.7|38408.2|38392.2|38428.2|38412.2|38325.2|38309.2|0
1712923200000|2024-04-12 12:00:00|38407.2|38391.2|38200.9|38184.9|38429.7|38413.7|38198.4|38182.4|0
1712926800000|2024-04-12 13:00:00|38199.4|38183.4|38257.6|38241.6|38295.7|38279.7|38129.9|38113.9|0
1712930400000|2024-04-12 14:00:00|38235.1|38219.1|38071.5|38055.5|38269.6|38253.6|38049|38033|0
1712934000000|2024-04-12 15:00:00|38067.5|38051.5|38160.5|38144.5|38198|38182|38065.5|38049.5|0
1712937600000|2024-04-12 16:00:00|38161|38145|37980|37964|38173.5|38157.5|37980|37964|0
1712941200000|2024-04-12 17:00:00|37981.5|37965.5|37952.5|37936.5|38008.5|37992.5|37880|37864|0
1712944800000|2024-04-12 18:00:00|37953|37937|37920|37904|38025|38009|37913|37897|0
1712948400000|2024-04-12 19:00:00|37918.5|37902.5|37997|37981|37997|37981|37880.5|37864.5|0
1712952000000|2024-04-12 20:00:00|37991.5|37975.5|37974.7|37958.7|38006.5|37990.5|37972|37956|0
1712991600000|2024-04-13 07:00:00|37973.7|37957.7|37968.7|37952.7|37973.7|37957.7|37968.7|37952.7|0
1713006000000|2024-04-13 11:00:00|37967.7|37951.7|37967.7|37951.7|37967.7|37951.7|37967.7|37951.7|0
1713013200000|2024-04-13 13:00:00|37966.7|37950.7|37964.7|37948.7|37966.7|37950.7|37964.7|37948.7|0
1713016800000|2024-04-13 14:00:00|37962.7|37946.7|37961.7|37943.7|37963.7|37946.7|37961.7|37943.7|0
1713027600000|2024-04-13 17:00:00|37959.7|37941.7|37959.7|37941.7|37959.7|37941.7|37959.7|37941.7|0
1713031200000|2024-04-13 18:00:00|37957.7|37939.7|37951.7|37933.7|37957.7|37939.7|37951.7|37933.7|0
1713034800000|2024-04-13 19:00:00|37953.7|37935.7|37953.7|37935.7|37955.7|37937.7|37953.7|37935.7|0
1713038400000|2024-04-13 20:00:00|37949.7|37931.7|37611.7|37581.7|37949.7|37931.7|37568.6|37538.6|0
1713042000000|2024-04-13 21:00:00|37626.2|37596.2|37628.9|37598.9|37675.1|37645.1|37603.6|37573.6|0
1713045600000|2024-04-13 22:00:00|37641.5|37611.5|37718.6|37688.6|37725.1|37695.1|37641.5|37611.5|0
1713056400000|2024-04-14 01:00:00|37886.7|37856.7|37886.7|37856.7|37886.7|37856.7|37886.7|37856.7|0
1713060000000|2024-04-14 02:00:00|37889.7|37859.7|37891.7|37861.7|37892.7|37862.7|37888.7|37858.7|0
1713063600000|2024-04-14 03:00:00|37889.7|37859.7|37889.7|37859.7|37889.7|37859.7|37889.7|37859.7|0
1713067200000|2024-04-14 04:00:00|37891.7|37861.7|37893.7|37863.7|37893.7|37863.7|37891.7|37861.7|0
1713070800000|2024-04-14 05:00:00|37891.7|37861.7|37891.7|37861.7|37895.7|37865.7|37891.7|37861.7|0
1713074400000|2024-04-14 06:00:00|37894.7|37864.7|37903.7|37873.7|37905.7|37875.7|37894.7|37864.7|0
1713078000000|2024-04-14 07:00:00|37901.7|37871.7|37901.7|37871.7|37901.7|37871.7|37899.7|37869.7|0
1713081600000|2024-04-14 08:00:00|37903.7|37873.7|37911.7|37881.7|37911.7|37881.7|37903.7|37873.7|0
1713085200000|2024-04-14 09:00:00|37913.7|37883.7|37882.7|37852.7|37913.7|37883.7|37879.7|37849.7|0
1713088800000|2024-04-14 10:00:00|37880.7|37850.7|37888.7|37858.7|37888.7|37858.7|37880.7|37850.7|0
1713092400000|2024-04-14 11:00:00|37886.7|37856.7|37882.2|37857.2|37886.7|37857.2|37882.2|37854.7|0
1713096000000|2024-04-14 12:00:00|37884.2|37859.2|37892.2|37867.2|37892.2|37867.2|37882.2|37857.2|0
1713099600000|2024-04-14 13:00:00|37890.2|37865.2|37887.2|37862.2|37890.2|37865.2|37887.2|37862.2|0
1713114000000|2024-04-14 17:00:00|37885.2|37860.2|37885.2|37860.2|37885.2|37860.2|37885.2|37860.2|0
1713124800000|2024-04-14 20:00:00|37891.2|37866.2|37907.2|37882.2|37915.2|37890.2|37891.2|37866.2|0
1713132000000|2024-04-14 22:00:00|37976.6|37951.6|38079.2|38054.2|38116.2|38091.2|37976.6|37951.6|0
1713135600000|2024-04-14 23:00:00|38080.2|38055.2|38084.7|38059.7|38112.7|38087.7|38072.7|38047.7|0
1713139200000|2024-04-15 00:00:00|38089.2|38064.2|38071.2|38046.2|38101.7|38076.7|38015.7|37990.7|0
1713142800000|2024-04-15 01:00:00|38070.7|38045.7|38061.7|38036.7|38073.7|38048.7|38016.7|37991.7|0
1713146400000|2024-04-15 02:00:00|38063.7|38038.7|38057.2|38032.2|38079.7|38054.7|38056.2|38031.2|0
1713150000000|2024-04-15 03:00:00|38057.7|38032.7|38075.7|38050.7|38084.2|38059.2|38042.7|38017.7|0
1713153600000|2024-04-15 04:00:00|38076.2|38051.2|38107.2|38082.2|38111.7|38086.7|38072.2|38047.2|0
1713157200000|2024-04-15 05:00:00|38106.7|38081.7|38135.7|38110.7|38142.2|38117.2|38106.7|38081.7|0
1713160800000|2024-04-15 06:00:00|38134.7|38109.7|38124.4|38099.4|38159.9|38134.9|38111.7|38086.7|0
1713164400000|2024-04-15 07:00:00|38131.9|38106.9|38169.4|38144.4|38178.4|38153.4|38108.9|38083.9|0
1713168000000|2024-04-15 08:00:00|38170.9|38145.9|38105.9|38080.9|38186.4|38161.4|38104.9|38079.9|0
1713171600000|2024-04-15 09:00:00|38107.9|38082.9|38085.9|38060.9|38131.9|38106.9|38058.9|38033.9|0
1713175200000|2024-04-15 10:00:00|38087.9|38062.9|38086.9|38061.9|38112.9|38087.9|38071.4|38046.4|0
1713178800000|2024-04-15 11:00:00|38090.4|38065.4|38204.9|38179.9|38207.9|38182.9|38090.4|38065.4|0
1713182400000|2024-04-15 12:00:00|38202.9|38177.9|38283.9|38258.9|38331.9|38306.9|38172.9|38147.9|0
1713186000000|2024-04-15 13:00:00|38287.9|38262.9|38330.9|38305.9|38388.9|38363.9|38286.4|38261.4|0
1713189600000|2024-04-15 14:00:00|38332.9|38307.9|38069.5|38044.5|38332.9|38307.9|38065.5|38040.5|0
1713193200000|2024-04-15 15:00:00|38071.5|38046.5|38146.1|38121.1|38168.6|38143.6|38047.5|38022.5|0
1713196800000|2024-04-15 16:00:00|38148.1|38123.1|38021.6|37996.6|38171.1|38146.1|37988.1|37963.1|0
1713200400000|2024-04-15 17:00:00|38021.7|37996.7|37840.2|37815.2|38060.7|38035.7|37743.2|37718.2|0
1713204000000|2024-04-15 18:00:00|37836.2|37811.2|37768.7|37743.7|37844.2|37819.2|37702.7|37677.7|0
1713207600000|2024-04-15 19:00:00|37769.2|37744.2|37753.2|37728.2|37814.2|37789.2|37670.7|37645.7|0
1713211200000|2024-04-15 20:00:00|37752.2|37727.2|37740.9|37715.9|37755.2|37730.2|37695.7|37670.7|0
1713214800000|2024-04-15 21:00:00|37742.3|37717.3|37732.2|37707.2|37745.7|37720.7|37725.2|37700.2|0
1713218400000|2024-04-15 22:00:00|37763.2|37738.2|37775.9|37750.9|37781.9|37756.9|37745.2|37720.2|0
1713222000000|2024-04-15 23:00:00|37776.9|37751.9|37758.4|37733.4|37776.9|37751.9|37708.9|37683.9|0
1713225600000|2024-04-16 00:00:00|37759.4|37734.4|37745.4|37720.4|37786.9|37761.9|37744.4|37719.4|0
1713229200000|2024-04-16 01:00:00|37746.9|37721.9|37716.9|37691.9|37753.4|37728.4|37693.9|37668.9|0
1713232800000|2024-04-16 02:00:00|37718.9|37693.9|37674.5|37649.5|37722.4|37697.4|37606.4|37581.4|0
1713236400000|2024-04-16 03:00:00|37675|37650|37680|37655|37680.5|37655.5|37639.5|37614.5|0
1713240000000|2024-04-16 04:00:00|37679.5|37654.5|37679.5|37654.5|37683|37658|37649.5|37624.5|0
1713243600000|2024-04-16 05:00:00|37680|37655|37716.5|37691.5|37726.5|37701.5|37674.5|37649.5|0
1713247200000|2024-04-16 06:00:00|37715|37690|37664.5|37639.5|37725.5|37700.5|37650.5|37625.5|0
1713250800000|2024-04-16 07:00:00|37668.5|37643.5|37727|37702|37738.5|37713.5|37654.5|37629.5|0
1713254400000|2024-04-16 08:00:00|37730.5|37705.5|37719|37694|37737.5|37712.5|37693|37668|0
1713258000000|2024-04-16 09:00:00|37713.5|37688.5|37756.5|37731.5|37758|37733|37669.5|37644.5|0
1713261600000|2024-04-16 10:00:00|37759.5|37734.5|37880|37855|37904|37879|37741|37716|0
1713265200000|2024-04-16 11:00:00|37883|37858|38012.5|37987.5|38023.5|37998.5|37875|37850|0
1713268800000|2024-04-16 12:00:00|38011.5|37986.5|37989|37964|38048|38023|37923.5|37898.5|0
1713272400000|2024-04-16 13:00:00|37989.5|37964.5|37890.5|37865.5|38011.5|37986.5|37814|37789|0
1713276000000|2024-04-16 14:00:00|37892.5|37867.5|37792.6|37767.6|37948|37923|37765.1|37740.1|0
1713279600000|2024-04-16 15:00:00|37796.1|37771.1|37886.6|37861.6|37956.6|37931.6|37778.1|37753.1|0
1713283200000|2024-04-16 16:00:00|37886.1|37861.1|37876.1|37851.1|37933.1|37908.1|37843.6|37818.6|0
1713286800000|2024-04-16 17:00:00|37877.6|37852.6|37831.1|37806.1|37910.6|37885.6|37715.6|37690.6|0
1713290400000|2024-04-16 18:00:00|37829.1|37804.1|37942.6|37917.6|38001.6|37976.6|37727.1|37702.1|0
1713294000000|2024-04-16 19:00:00|37938.1|37913.1|37801.6|37776.6|37956.1|37931.1|37797.1|37772.1|0
1713297600000|2024-04-16 20:00:00|37808.1|37783.1|37840.1|37815.1|37844.1|37819.1|37788.6|37763.6|0
1713301200000|2024-04-16 21:00:00|37840.4|37815.4|37854.4|37829.4|37854.4|37829.4|37839.6|37814.6|0
1713304800000|2024-04-16 22:00:00|37845.1|37820.1|37870.9|37845.9|37893.4|37868.4|37845.1|37820.1|0
1713308400000|2024-04-16 23:00:00|37870.4|37845.4|37922.9|37897.9|37924.9|37899.9|37859.9|37834.9|0
1713312000000|2024-04-17 00:00:00|37921.9|37896.9|37867.9|37842.9|37921.9|37896.9|37839.9|37814.9|0
1713315600000|2024-04-17 01:00:00|37865.9|37840.9|37884.9|37859.9|37894.4|37869.4|37851.9|37826.9|0
1713319200000|2024-04-17 02:00:00|37883.9|37858.9|37900.9|37875.9|37911.9|37886.9|37880.9|37855.9|0
1713322800000|2024-04-17 03:00:00|37901.4|37876.4|37896.9|37871.9|37908.4|37883.4|37891.4|37866.4|0
1713326400000|2024-04-17 04:00:00|37901.4|37876.4|37901.9|37876.9|37903.4|37878.4|37887.4|37862.4|0
1713330000000|2024-04-17 05:00:00|37900.4|37875.4|37831.9|37806.9|37900.4|37875.4|37819.9|37794.9|0
1713333600000|2024-04-17 06:00:00|37830.4|37805.4|37801.9|37776.9|37838.9|37813.9|37746.9|37721.9|0
1713337200000|2024-04-17 07:00:00|37804.4|37779.4|37890.9|37865.9|37896.9|37871.9|37796.9|37771.9|0
1713340800000|2024-04-17 08:00:00|37891.9|37866.9|37959.9|37934.9|37984.9|37959.9|37883.9|37858.9|0
1713344400000|2024-04-17 09:00:00|37957.9|37932.9|37965.4|37940.4|37976.9|37951.9|37912.9|37887.9|0
1713348000000|2024-04-17 10:00:00|37964.9|37939.9|37980.9|37955.9|38011.9|37986.9|37959.4|37934.4|0
1713351600000|2024-04-17 11:00:00|37981.4|37956.4|37899.9|37874.9|37991.9|37966.9|37894.9|37869.9|0
1713355200000|2024-04-17 12:00:00|37902.9|37877.9|37842.9|37817.9|37932.9|37907.9|37826.4|37801.4|0
1713358800000|2024-04-17 13:00:00|37844.4|37819.4|37974.4|37949.4|38027.4|38002.4|37838.9|37813.9|0
1713362400000|2024-04-17 14:00:00|37975.4|37950.4|37772.8|37747.8|37978.9|37953.9|37732.3|37707.3|0
1713366000000|2024-04-17 15:00:00|37774.8|37749.8|37720.9|37695.9|37826.8|37801.8|37650.8|37625.8|0
1713369600000|2024-04-17 16:00:00|37719.4|37694.4|37672.9|37647.9|37736.4|37711.4|37621.4|37596.4|0
1713373200000|2024-04-17 17:00:00|37679.6|37654.6|37857.1|37832.1|37864.6|37839.6|37669.1|37644.1|0
1713376800000|2024-04-17 18:00:00|37858.1|37833.1|37811.8|37786.8|37973.8|37948.8|37797.8|37772.8|0
1713380400000|2024-04-17 19:00:00|37806.3|37781.3|37753.4|37728.4|37824.4|37799.4|37718.8|37693.8|0
1713384000000|2024-04-17 20:00:00|37750.3|37725.3|37749.7|37724.7|37755.8|37730.8|37720.8|37695.8|0
1713387600000|2024-04-17 21:00:00|37749.5|37724.5|37761|37736|37766.3|37741.3|37749.5|37724.5|0
1713391200000|2024-04-17 22:00:00|37758|37733|37768|37743|37774.5|37749.5|37753|37728|0
1713394800000|2024-04-17 23:00:00|37767.5|37742.5|37776.5|37751.5|37785|37760|37754.5|37729.5|0
1713398400000|2024-04-18 00:00:00|37778|37753|37797.6|37772.6|37804.1|37779.1|37767.5|37742.5|0
1713402000000|2024-04-18 01:00:00|37799.6|37774.6|37811.6|37786.6|37813.1|37788.1|37783.6|37758.6|0
1713405600000|2024-04-18 02:00:00|37812.6|37787.6|37829.6|37804.6|37841.6|37816.6|37806.6|37781.6|0
1713409200000|2024-04-18 03:00:00|37829.1|37804.1|37844.1|37819.1|37846.6|37821.6|37829.1|37804.1|0
1713412800000|2024-04-18 04:00:00|37845.1|37820.1|37835.6|37810.6|37853.1|37828.1|37834.6|37809.6|0
1713416400000|2024-04-18 05:00:00|37836.1|37811.1|37868.1|37843.1|37871.1|37846.1|37819.6|37794.6|0
1713420000000|2024-04-18 06:00:00|37869.6|37844.6|37870.6|37845.6|37888.1|37863.1|37865.1|37840.1|0
1713423600000|2024-04-18 07:00:00|37871.6|37846.6|37855.1|37830.1|37886.6|37861.6|37845.1|37820.1|0
1713427200000|2024-04-18 08:00:00|37853.6|37828.6|37814.6|37789.6|37862.1|37837.1|37795.6|37770.6|0
1713430800000|2024-04-18 09:00:00|37813.6|37788.6|37825.1|37800.1|37827.6|37802.6|37769.1|37744.1|0
1713434400000|2024-04-18 10:00:00|37826.6|37801.6|37853.6|37828.6|37887.1|37862.1|37809.6|37784.6|0
1713438000000|2024-04-18 11:00:00|37854.6|37829.6|37879.6|37854.6|37901.1|37876.1|37841.6|37816.6|0
1713441600000|2024-04-18 12:00:00|37877.1|37852.1|37861.6|37836.6|37882.6|37857.6|37816.6|37791.6|0
1713445200000|2024-04-18 13:00:00|37862.6|37837.6|37967.3|37942.3|37975.2|37950.2|37842.1|37817.1|0
1713448800000|2024-04-18 14:00:00|37968.8|37943.8|38061.3|38036.3|38080.8|38055.8|37905|37880|0
1713452400000|2024-04-18 15:00:00|38061.8|38036.8|37986.8|37961.8|38101.8|38076.8|37974.3|37949.3|0
1713456000000|2024-04-18 16:00:00|37987.8|37962.8|37812.9|37787.9|38018.3|37993.3|37793.9|37768.9|0
1713459600000|2024-04-18 17:00:00|37806.9|37781.9|37752.3|37727.3|37831.4|37806.4|37688.8|37663.8|0
1713463200000|2024-04-18 18:00:00|37748.8|37723.8|37738.5|37713.5|37823.4|37798.4|37691.8|37666.8|0
1713466800000|2024-04-18 19:00:00|37739.5|37714.5|37789.3|37764.3|37878.3|37853.3|37739|37714|0
1713470400000|2024-04-18 20:00:00|37778.3|37753.3|37781.3|37756.3|37811.8|37786.8|37754.8|37729.8|0
1713474000000|2024-04-18 21:00:00|37781.4|37756.4|37776.9|37751.9|37781.4|37756.4|37767|37742|0
1713477600000|2024-04-18 22:00:00|37792|37767|37781|37756|37810.5|37785.5|37774.5|37749.5|0
1713481200000|2024-04-18 23:00:00|37780.5|37755.5|37732|37707|37782|37757|37708|37683|0
1713484800000|2024-04-19 00:00:00|37734|37709|37623.5|37598.5|37748|37723|37604.5|37579.5|0
1713488400000|2024-04-19 01:00:00|37622.5|37597.5|37385|37360|37636|37611|37306|37281|0
1713492000000|2024-04-19 02:00:00|37385.5|37360.5|37383.5|37358.5|37400.5|37375.5|37250|37225|0
1713495600000|2024-04-19 03:00:00|37385.5|37360.5|37484.5|37459.5|37496|37471|37367.5|37342.5|0
1713499200000|2024-04-19 04:00:00|37488.5|37463.5|37504|37479|37537.5|37512.5|37484|37459|0
1713502800000|2024-04-19 05:00:00|37503.5|37478.5|37517.5|37492.5|37533.5|37508.5|37468.5|37443.5|0
1713506400000|2024-04-19 06:00:00|37517|37492|37611.5|37586.5|37653.5|37628.5|37491.5|37466.5|0
1713510000000|2024-04-19 07:00:00|37609|37584|37655.5|37630.5|37665.5|37640.5|37599.5|37574.5|0
1713513600000|2024-04-19 08:00:00|37661|37636|37637.5|37612.5|37689.5|37664.5|37603.5|37578.5|0
1713517200000|2024-04-19 09:00:00|37639|37614|37659.5|37634.5|37702.5|37677.5|37630.5|37605.5|0
1713520800000|2024-04-19 10:00:00|37659|37634|37688.5|37663.5|37702.5|37677.5|37626.5|37601.5|0
1713524400000|2024-04-19 11:00:00|37689.5|37664.5|37743|37718|37768.5|37743.5|37683.5|37658.5|0
1713528000000|2024-04-19 12:00:00|37739.5|37714.5|37779.5|37754.5|37827|37802|37706.5|37681.5|0
1713531600000|2024-04-19 13:00:00|37776.5|37751.5|37952|37927|37984|37959|37769|37744|0
1713535200000|2024-04-19 14:00:00|37950.5|37925.5|37955.9|37930.9|38014.4|37989.4|37894.9|37869.9|0
1713538800000|2024-04-19 15:00:00|37956.4|37931.4|37937.9|37912.9|37996.9|37971.9|37910.4|37885.4|0
1713542400000|2024-04-19 16:00:00|37932.9|37907.9|37986.6|37961.6|37993.1|37968.1|37843.6|37818.6|0
1713546000000|2024-04-19 17:00:00|37986.1|37961.1|38055.6|38030.6|38126.1|38101.1|37970.6|37945.6|0
1713549600000|2024-04-19 18:00:00|38051.6|38026.6|37930|37905|38055.6|38030.6|37867|37842|0
1713553200000|2024-04-19 19:00:00|37924|37899|37992.2|37967.2|38021.2|37996.2|37900.5|37875.5|0
1713556800000|2024-04-19 20:00:00|37991.7|37966.7|37986.8|37961.8|38005.7|37980.7|37964.2|37939.2|0
1713592800000|2024-04-20 06:00:00|37980.4|37955.4|37978.4|37953.4|37980.4|37955.4|37976.4|37951.4|0
1713596400000|2024-04-20 07:00:00|37987.7|37962.7|37987.7|37962.7|37987.7|37962.7|37987.7|37962.7|0
1713607200000|2024-04-20 10:00:00|37997.8|37972.8|37997.8|37972.8|37997.8|37972.8|37997.8|37972.8|0
1713614400000|2024-04-20 12:00:00|38000.8|37975.8|38000.6|37975.6|38000.8|37975.8|38000.6|37975.6|0
1713625200000|2024-04-20 15:00:00|38001.4|37976.4|38001.4|37976.4|38001.4|37976.4|38001.4|37976.4|0
1713628800000|2024-04-20 16:00:00|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|0
1713632400000|2024-04-20 17:00:00|37991.4|37966.4|37991.4|37966.4|37991.4|37966.4|37991.4|37966.4|0
1713636000000|2024-04-20 18:00:00|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|0
1713639600000|2024-04-20 19:00:00|37990.3|37965.3|37990.3|37965.3|37990.3|37965.3|37990.3|37965.3|0
1713646800000|2024-04-20 21:00:00|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|37991.3|37966.3|0
1713654000000|2024-04-20 23:00:00|37993.3|37968.3|37994.3|37969.3|37994.3|37969.3|37993.3|37968.3|0
1713657600000|2024-04-21 00:00:00|37996.3|37971.3|38000.3|37975.3|38000.3|37975.3|37996.3|37971.3|0
1713679200000|2024-04-21 06:00:00|38000.6|37975.6|38000.6|37975.6|38000.6|37975.6|38000.6|37975.6|0
1713682800000|2024-04-21 07:00:00|37999.1|37977.1|38016.9|37994.9|38017.1|37995.1|37999.1|37977.1|0
1713686400000|2024-04-21 08:00:00|38015.3|37993.3|38015.3|37993.3|38015.3|37993.3|38015.3|37993.3|0
1713690000000|2024-04-21 09:00:00|38013.3|37991.3|38012.3|37990.3|38013.3|37991.3|38012.3|37990.3|0
1713693600000|2024-04-21 10:00:00|38019.4|37997.4|38019.4|37997.4|38019.4|37997.4|38019.4|37997.4|0
1713697200000|2024-04-21 11:00:00|38019.6|37997.6|38035.4|38013.4|38035.4|38013.4|38019.4|37997.4|0
1713700800000|2024-04-21 12:00:00|38046.4|38024.4|38056.9|38034.9|38056.9|38034.9|38045.9|38023.9|0
1713704400000|2024-04-21 13:00:00|38056.8|38034.8|38056.1|38034.1|38056.8|38034.8|38055.5|38033.5|0
1713708000000|2024-04-21 14:00:00|38055.2|38033.2|38053|38031|38055.2|38033.2|38052.1|38030.1|0
1713711600000|2024-04-21 15:00:00|38052.8|38030.8|38052.4|38030.4|38052.8|38030.8|38052.4|38030.4|0
1713715200000|2024-04-21 16:00:00|38050.9|38028.9|38050.9|38028.9|38050.9|38028.9|38050.9|38028.9|0
1713718800000|2024-04-21 17:00:00|38053.9|38031.9|38055.3|38033.3|38055.3|38033.3|38053.9|38031.9|0
1713722400000|2024-04-21 18:00:00|38053.8|38031.8|38053.8|38031.8|38053.8|38031.8|38053.8|38031.8|0
1713726000000|2024-04-21 19:00:00|38051.5|38029.5|38051.5|38029.5|38051.5|38029.5|38051.5|38029.5|0
1713729600000|2024-04-21 20:00:00|38051.7|38029.7|38060.6|38038.6|38060.6|38038.6|38051.7|38029.7|0
1713733200000|2024-04-21 21:00:00|38060.5|38038.5|38061.8|38039.8|38061.8|38039.8|38058.8|38036.8|0
1713736800000|2024-04-21 22:00:00|37984.9|37962.9|38094.4|38072.4|38101.4|38079.4|37984.9|37962.9|0
1713740400000|2024-04-21 23:00:00|38093.9|38071.9|38112.4|38090.4|38115.9|38093.9|38073.9|38051.9|0
1713744000000|2024-04-22 00:00:00|38110.4|38088.4|38051.4|38029.4|38139.4|38117.4|38049.4|38027.4|0
1713747600000|2024-04-22 01:00:00|38053.4|38031.4|38076.4|38054.4|38091.4|38069.4|38036.9|38014.9|0
1713751200000|2024-04-22 02:00:00|38076.9|38054.9|38072.9|38050.9|38087.4|38065.4|38063.9|38041.9|0
1713754800000|2024-04-22 03:00:00|38074.4|38052.4|38060.4|38038.4|38082.4|38060.4|38053.4|38031.4|0
1713758400000|2024-04-22 04:00:00|38059.9|38037.9|38082.9|38060.9|38086.9|38064.9|38057.9|38035.9|0
1713762000000|2024-04-22 05:00:00|38083.9|38061.9|38096.9|38074.9|38097.4|38075.4|38065.9|38043.9|0
1713765600000|2024-04-22 06:00:00|38096.4|38074.4|38168.9|38146.9|38174.4|38152.4|38095.9|38073.9|0
1713769200000|2024-04-22 07:00:00|38162.9|38140.9|38081.9|38059.9|38177.9|38155.9|38064.9|38042.9|0
1713772800000|2024-04-22 08:00:00|38083.4|38061.4|38123.4|38101.4|38137.9|38115.9|38070.4|38048.4|0
1713776400000|2024-04-22 09:00:00|38121.9|38099.9|38156.9|38134.9|38190.9|38168.9|38116.9|38094.9|0
1713780000000|2024-04-22 10:00:00|38157.9|38135.9|38189.4|38167.4|38193.9|38171.9|38155.9|38133.9|0
1713783600000|2024-04-22 11:00:00|38191.9|38169.9|38225.4|38203.4|38233.9|38211.9|38165.9|38143.9|0
1713787200000|2024-04-22 12:00:00|38223.9|38201.9|38189.9|38167.9|38232.4|38210.4|38164.9|38142.9|0
1713790800000|2024-04-22 13:00:00|38191.4|38169.4|38075.4|38053.4|38224.9|38202.9|38014.4|37992.4|0
1713794400000|2024-04-22 14:00:00|38074.4|38052.4|38051.8|38029.8|38142.4|38120.4|38044.8|38022.8|0
1713798000000|2024-04-22 15:00:00|38053.3|38031.3|38110.7|38088.7|38112.2|38090.2|37992.8|37970.8|0
1713801600000|2024-04-22 16:00:00|38111.7|38089.7|38218.2|38196.2|38219.7|38197.7|38105.7|38083.7|0
1713805200000|2024-04-22 17:00:00|38219.7|38197.7|38426.2|38404.2|38455.2|38433.2|38206.7|38184.7|0
1713808800000|2024-04-22 18:00:00|38427.7|38405.7|38381.3|38359.3|38467.7|38445.7|38349.8|38327.8|0
1713812400000|2024-04-22 19:00:00|38379.8|38357.8|38257.6|38235.6|38379.8|38357.8|38212.6|38190.6|0
1713816000000|2024-04-22 20:00:00|38257.1|38235.1|38273.1|38251.1|38277.1|38255.1|38216.6|38194.6|0
1713819600000|2024-04-22 21:00:00|38272.6|38250.6|38292.9|38270.9|38296.1|38274.1|38272.1|38250.1|0
1713823200000|2024-04-22 22:00:00|38287.1|38265.1|38274|38252|38294.1|38272.1|38245.1|38223.1|0
1713826800000|2024-04-22 23:00:00|38271.5|38249.5|38267.5|38245.5|38281.5|38259.5|38220|38198|0
1713830400000|2024-04-23 00:00:00|38270.5|38248.5|38288|38266|38293.5|38271.5|38257|38235|0
1713834000000|2024-04-23 01:00:00|38287|38265|38243.5|38221.5|38289.5|38267.5|38231|38209|0
1713837600000|2024-04-23 02:00:00|38243|38221|38260|38238|38275|38253|38241|38219|0
1713841200000|2024-04-23 03:00:00|38261|38239|38268|38246|38275|38253|38242|38220|0
1713844800000|2024-04-23 04:00:00|38267.5|38245.5|38258|38236|38281|38259|38253|38231|0
1713848400000|2024-04-23 05:00:00|38259|38237|38266|38244|38272|38250|38244|38222|0
1713852000000|2024-04-23 06:00:00|38267.5|38245.5|38284|38262|38284|38262|38238|38216|0
1713855600000|2024-04-23 07:00:00|38278|38256|38297|38275|38320.5|38298.5|38275.5|38253.5|0
1713859200000|2024-04-23 08:00:00|38299|38277|38266.5|38244.5|38336|38314|38264.5|38242.5|0
1713862800000|2024-04-23 09:00:00|38266|38244|38278|38256|38300.5|38278.5|38259.5|38237.5|0
1713866400000|2024-04-23 10:00:00|38277|38255|38360|38338|38362.5|38340.5|38274|38252|0
1713870000000|2024-04-23 11:00:00|38361|38339|38302|38280|38367.5|38345.5|38294.5|38272.5|0
1713873600000|2024-04-23 12:00:00|38303.5|38281.5|38370|38348|38377.5|38355.5|38269|38247|0
1713877200000|2024-04-23 13:00:00|38366.5|38344.5|38422.8|38400.8|38450.3|38428.3|38305.5|38283.5|0
1713880800000|2024-04-23 14:00:00|38421.3|38399.3|38516.1|38494.1|38524.1|38502.1|38360.8|38338.8|0
1713884400000|2024-04-23 15:00:00|38520.1|38498.1|38434.1|38412.1|38522.1|38500.1|38422.1|38400.1|0
1713888000000|2024-04-23 16:00:00|38436.1|38414.1|38497.6|38475.6|38524.1|38502.1|38424.6|38402.6|0
1713891600000|2024-04-23 17:00:00|38495.6|38473.6|38545.4|38523.4|38576.7|38554.7|38467.7|38445.7|0
1713895200000|2024-04-23 18:00:00|38544.9|38522.9|38510.3|38488.3|38550.3|38528.3|38485.3|38463.3|0
1713898800000|2024-04-23 19:00:00|38509.8|38487.8|38512|38490|38531|38509|38475|38453|0
1713902400000|2024-04-23 20:00:00|38525|38503|38539.3|38517.3|38550|38528|38478.5|38456.5|0
1713906000000|2024-04-23 21:00:00|38537.3|38515.3|38584.8|38562.8|38606.7|38584.7|38535.4|38513.4|0
1713909600000|2024-04-23 22:00:00|38516.5|38494.5|38519.5|38497.5|38524.5|38502.5|38504.5|38482.5|0
1713913200000|2024-04-23 23:00:00|38520|38498|38518|38496|38535.5|38513.5|38512.5|38490.5|0
1713916800000|2024-04-24 00:00:00|38518.5|38496.5|38537.5|38515.5|38539.5|38517.5|38502.5|38480.5|0
1713920400000|2024-04-24 01:00:00|38536.5|38514.5|38554.3|38532.3|38554.3|38532.3|38532.3|38510.3|0
1713924000000|2024-04-24 02:00:00|38553.8|38531.8|38558.8|38536.8|38564.3|38542.3|38543.3|38521.3|0
1713927600000|2024-04-24 03:00:00|38559.3|38537.3|38570.3|38548.3|38583.3|38561.3|38558.8|38536.8|0
1713931200000|2024-04-24 04:00:00|38571.3|38549.3|38565.3|38543.3|38571.3|38549.3|38559.3|38537.3|0
1713934800000|2024-04-24 05:00:00|38566.3|38544.3|38580.4|38558.4|38588.4|38566.4|38560.4|38538.4|0
1713938400000|2024-04-24 06:00:00|38579.4|38557.4|38544.9|38522.9|38581.9|38559.9|38531.4|38509.4|0
1713942000000|2024-04-24 07:00:00|38545.4|38523.4|38523.4|38501.4|38545.4|38523.4|38497.4|38475.4|0
1713945600000|2024-04-24 08:00:00|38521.4|38499.4|38515.4|38493.4|38543.9|38521.9|38502.9|38480.9|0
1713949200000|2024-04-24 09:00:00|38517.4|38495.4|38484.9|38462.9|38525.4|38503.4|38471.9|38449.9|0
1713952800000|2024-04-24 10:00:00|38484.4|38462.4|38481.4|38459.4|38515.4|38493.4|38478.4|38456.4|0
1713956400000|2024-04-24 11:00:00|38484.4|38462.4|38522.4|38500.4|38540.4|38518.4|38459.9|38437.9|0
1713960000000|2024-04-24 12:00:00|38520.4|38498.4|38453.4|38431.4|38539.9|38517.9|38441.4|38419.4|0
1713963600000|2024-04-24 13:00:00|38454.4|38432.4|38480.5|38458.5|38511.4|38489.4|38423.9|38401.9|0
1713967200000|2024-04-24 14:00:00|38485|38463|38418.7|38396.7|38536|38514|38415.2|38393.2|0
1713970800000|2024-04-24 15:00:00|38417.7|38395.7|38357.2|38335.2|38429.2|38407.2|38314.2|38292.2|0
1713974400000|2024-04-24 16:00:00|38356.2|38334.2|38398|38376|38407.2|38385.2|38328|38306|0
1713978000000|2024-04-24 17:00:00|38398.5|38376.5|38553.5|38531.5|38564|38542|38379.5|38357.5|0
1713981600000|2024-04-24 18:00:00|38556.5|38534.5|38432.5|38410.5|38556.5|38534.5|38423|38401|0
1713985200000|2024-04-24 19:00:00|38430|38408|38471.3|38449.3|38524.3|38502.3|38396|38374|0
1713988800000|2024-04-24 20:00:00|38465.3|38443.3|38403.1|38381.1|38492.8|38470.8|38358.3|38336.3|0
1713992400000|2024-04-24 21:00:00|38403.4|38381.4|38325.5|38303.5|38404.1|38382.1|38311.5|38289.5|0
1713996000000|2024-04-24 22:00:00|38375.8|38353.8|38388.1|38366.1|38411.1|38389.1|38369.8|38347.8|0
1713999600000|2024-04-24 23:00:00|38387.6|38365.6|38399.2|38377.2|38425.2|38403.2|38385.1|38363.1|0
1714003200000|2024-04-25 00:00:00|38399.7|38377.7|38446.7|38424.7|38452.2|38430.2|38399.7|38377.7|0
1714006800000|2024-04-25 01:00:00|38447.2|38425.2|38418.2|38396.2|38449.7|38427.7|38413.2|38391.2|0
1714010400000|2024-04-25 02:00:00|38416.7|38394.7|38416.2|38394.2|38433.2|38411.2|38409.7|38387.7|0
1714014000000|2024-04-25 03:00:00|38416.7|38394.7|38417.2|38395.2|38420.7|38398.7|38407.7|38385.7|0
1714017600000|2024-04-25 04:00:00|38417.7|38395.7|38417.7|38395.7|38425.7|38403.7|38410.2|38388.2|0
1714021200000|2024-04-25 05:00:00|38418.2|38396.2|38397.2|38375.2|38419.2|38397.2|38385.7|38363.7|0
1714024800000|2024-04-25 06:00:00|38398.7|38376.7|38427.7|38405.7|38436.2|38414.2|38387.7|38365.7|0
1714028400000|2024-04-25 07:00:00|38434.2|38412.2|38387.2|38365.2|38438.2|38416.2|38367.2|38345.2|0
1714032000000|2024-04-25 08:00:00|38388.2|38366.2|38389.2|38367.2|38408.7|38386.7|38371.7|38349.7|0
1714035600000|2024-04-25 09:00:00|38387.7|38365.7|38349.2|38327.2|38390.2|38368.2|38346.7|38324.7|0
1714039200000|2024-04-25 10:00:00|38350.2|38328.2|38247.2|38225.2|38376.2|38354.2|38227.2|38205.2|0
1714042800000|2024-04-25 11:00:00|38245.2|38223.2|38286.7|38264.7|38299.2|38277.2|38244.7|38222.7|0
1714046400000|2024-04-25 12:00:00|38284.2|38262.2|38055.2|38033.2|38298.2|38276.2|38032.7|38010.7|0
1714050000000|2024-04-25 13:00:00|38052.7|38030.7|37800.7|37778.7|38073.2|38051.2|37795.7|37773.7|0
1714053600000|2024-04-25 14:00:00|37797.7|37775.7|37782|37760|37855.5|37833.5|37761.7|37739.7|0
1714057200000|2024-04-25 15:00:00|37780|37758|37921.6|37899.6|37927.1|37905.1|37778.5|37756.5|0
1714060800000|2024-04-25 16:00:00|37920.6|37898.6|38018.1|37996.1|38029.1|38007.1|37888.1|37866.1|0
1714064400000|2024-04-25 17:00:00|38018.2|37996.2|38148.2|38126.2|38173.7|38151.7|37986.2|37964.2|0
1714068000000|2024-04-25 18:00:00|38149.2|38127.2|38030|38008|38152.7|38130.7|37985.4|37963.4|0
1714071600000|2024-04-25 19:00:00|38032.5|38010.5|38110.3|38088.3|38172.4|38150.4|38028|38006|0
1714075200000|2024-04-25 20:00:00|38109.8|38087.8|38154.8|38132.8|38221.8|38199.8|38094.8|38072.8|0
1714078800000|2024-04-25 21:00:00|38157.8|38135.8|38144.9|38122.9|38162.4|38140.4|38093.2|38071.2|0
1714082400000|2024-04-25 22:00:00|38209.8|38187.8|38149.6|38127.6|38209.8|38187.8|38129.8|38107.8|0
1714086000000|2024-04-25 23:00:00|38146.1|38124.1|38134.6|38112.6|38152.6|38130.6|38123.6|38101.6|0
1714089600000|2024-04-26 00:00:00|38131.6|38109.6|38137.1|38115.1|38145.6|38123.6|38108.6|38086.6|0
1714093200000|2024-04-26 01:00:00|38136.6|38114.6|38145.1|38123.1|38157.1|38135.1|38120.6|38098.6|0
1714096800000|2024-04-26 02:00:00|38144.6|38122.6|38136.6|38114.6|38155.1|38133.1|38123.6|38101.6|0
1714100400000|2024-04-26 03:00:00|38136.1|38114.1|38159.1|38137.1|38169.6|38147.6|38136.1|38114.1|0
1714104000000|2024-04-26 04:00:00|38160.1|38138.1|38155.6|38133.6|38171.1|38149.1|38149.1|38127.1|0
1714107600000|2024-04-26 05:00:00|38156.6|38134.6|38193.1|38171.1|38197.6|38175.6|38151.1|38129.1|0
1714111200000|2024-04-26 06:00:00|38195.1|38173.1|38171.6|38149.6|38202.1|38180.1|38171.6|38149.6|0
1714114800000|2024-04-26 07:00:00|38171.1|38149.1|38162.2|38140.2|38181.1|38159.1|38145.3|38123.3|0
1714118400000|2024-04-26 08:00:00|38161.2|38139.2|38169.2|38147.2|38190.7|38168.7|38140.2|38118.2|0
1714122000000|2024-04-26 09:00:00|38169.7|38147.7|38165.7|38143.7|38175.2|38153.2|38132.2|38110.2|0
1714125600000|2024-04-26 10:00:00|38166.2|38144.2|38143.2|38121.2|38172.7|38150.7|38130.7|38108.7|0
1714129200000|2024-04-26 11:00:00|38140.7|38118.7|38148.2|38126.2|38166.7|38144.7|38129.7|38107.7|0
1714132800000|2024-04-26 12:00:00|38149.2|38127.2|38153.2|38131.2|38280.7|38258.7|38107.2|38085.2|0
1714136400000|2024-04-26 13:00:00|38156.2|38134.2|38224.6|38202.6|38270.6|38248.6|38062.7|38040.7|0
1714140000000|2024-04-26 14:00:00|38232.6|38210.6|38215.3|38193.3|38317.1|38295.1|38189.1|38167.1|0
1714143600000|2024-04-26 15:00:00|38218.3|38196.3|38251.3|38229.3|38264.3|38242.3|38150.8|38128.8|0
1714147200000|2024-04-26 16:00:00|38252.8|38230.8|38320.8|38298.8|38320.8|38298.8|38230.3|38208.3|0
1714150800000|2024-04-26 17:00:00|38321.3|38299.3|38317.8|38295.8|38349.8|38327.8|38296.8|38274.8|0
1714154400000|2024-04-26 18:00:00|38320.3|38298.3|38313.8|38291.8|38338.3|38316.3|38270.8|38248.8|0
1714158000000|2024-04-26 19:00:00|38311.8|38289.8|38249|38227|38320|38298|38243.5|38221.5|0
1714161600000|2024-04-26 20:00:00|38247.5|38225.5|38276.6|38254.6|38276.6|38254.6|38243|38221|0
1714194000000|2024-04-27 05:00:00|38279.2|38257.2|38277.2|38255.2|38279.2|38257.2|38276.2|38254.2|0
1714212000000|2024-04-27 10:00:00|38277.5|38255.5|38277.5|38255.5|38277.5|38255.5|38277.5|38255.5|0
1714215600000|2024-04-27 11:00:00|38277.6|38255.6|38278|38256|38278|38256|38277.6|38255.6|0
1714222800000|2024-04-27 13:00:00|38278.2|38256.2|38277.9|38255.9|38279.2|38257.2|38277.9|38255.9|0
1714226400000|2024-04-27 14:00:00|38278|38256|38278|38256|38278|38256|38278|38256|0
1714237200000|2024-04-27 17:00:00|38279.8|38257.8|38279.8|38257.8|38279.8|38257.8|38279.8|38257.8|0
1714273200000|2024-04-28 03:00:00|38278.6|38256.6|38278.6|38256.6|38278.6|38256.6|38278.6|38256.6|0
1714298400000|2024-04-28 10:00:00|38278.5|38256.5|38278.5|38256.5|38278.5|38256.5|38278.5|38256.5|0
1714302000000|2024-04-28 11:00:00|38276.9|38254.9|38276.9|38254.9|38276.9|38254.9|38276.9|38254.9|0
1714316400000|2024-04-28 15:00:00|38278.7|38256.7|38279|38257|38279|38257|38278.7|38256.7|0
1714320000000|2024-04-28 16:00:00|38278.9|38256.9|38278.9|38256.9|38278.9|38256.9|38278.9|38256.9|0
1714330800000|2024-04-28 19:00:00|38278.7|38256.7|38278.7|38256.7|38278.7|38256.7|38278.7|38256.7|0
1714338000000|2024-04-28 21:00:00|38289.4|38267.4|38278.7|38256.7|38289.4|38267.4|38278.7|38256.7|0
1714341600000|2024-04-28 22:00:00|38276.6|38254.6|38311.8|38289.8|38324.8|38302.8|38276.6|38254.6|0
1714345200000|2024-04-28 23:00:00|38312.3|38290.3|38352.3|38330.3|38352.8|38330.8|38306.3|38284.3|0
1714348800000|2024-04-29 00:00:00|38352.8|38330.8|38366.8|38344.8|38372.3|38350.3|38335.8|38313.8|0
1714352400000|2024-04-29 01:00:00|38366.3|38344.3|38389.3|38367.3|38391.3|38369.3|38362.3|38340.3|0
1714356000000|2024-04-29 02:00:00|38388.8|38366.8|38374.8|38352.8|38390.3|38368.3|38368.8|38346.8|0
1714359600000|2024-04-29 03:00:00|38375.3|38353.3|38365.3|38343.3|38377.8|38355.8|38364.3|38342.3|0
1714363200000|2024-04-29 04:00:00|38365.8|38343.8|38378.3|38356.3|38386.8|38364.8|38356.3|38334.3|0
1714366800000|2024-04-29 05:00:00|38377.8|38355.8|38378.8|38356.8|38380.3|38358.3|38365.3|38343.3|0
1714370400000|2024-04-29 06:00:00|38379.3|38357.3|38327.3|38305.3|38380.8|38358.8|38327.3|38305.3|0
1714374000000|2024-04-29 07:00:00|38330.3|38308.3|38348.3|38326.3|38357.8|38335.8|38323.3|38301.3|0
1714377600000|2024-04-29 08:00:00|38346.3|38324.3|38310.3|38288.3|38347.8|38325.8|38306.8|38284.8|0
1714381200000|2024-04-29 09:00:00|38309.3|38287.3|38290.3|38268.3|38315.3|38293.3|38282.8|38260.8|0
1714384800000|2024-04-29 10:00:00|38289.3|38267.3|38312.3|38290.3|38322.8|38300.8|38286.8|38264.8|0
1714388400000|2024-04-29 11:00:00|38314.3|38292.3|38320.3|38298.3|38337.8|38315.8|38294.8|38272.8|0
1714392000000|2024-04-29 12:00:00|38319.3|38297.3|38326.8|38304.8|38332.3|38310.3|38286.8|38264.8|0
1714395600000|2024-04-29 13:00:00|38327.8|38305.8|38318.1|38296.1|38415.3|38393.3|38302.8|38280.8|0
1714399200000|2024-04-29 14:00:00|38317.1|38295.1|38328.3|38306.3|38385.1|38363.1|38290.8|38268.8|0
1714402800000|2024-04-29 15:00:00|38329.3|38307.3|38327|38305|38346.8|38324.8|38298.5|38276.5|0
1714406400000|2024-04-29 16:00:00|38326.5|38304.5|38367.5|38345.5|38384|38362|38316.5|38294.5|0
1714410000000|2024-04-29 17:00:00|38368|38346|38413|38391|38419|38397|38348|38326|0
1714413600000|2024-04-29 18:00:00|38412|38390|38378.6|38356.6|38412|38390|38294.1|38272.1|0
1714417200000|2024-04-29 19:00:00|38373.6|38351.6|38397.6|38375.6|38400.1|38378.1|38220.1|38198.1|0
1714420800000|2024-04-29 20:00:00|38392.6|38370.6|38385|38363|38417.6|38395.6|38382.1|38360.1|0
1714424400000|2024-04-29 21:00:00|38384.9|38362.9|38388.4|38366.4|38392.3|38370.3|38381.9|38359.9|0
1714428000000|2024-04-29 22:00:00|38395.1|38373.1|38373.4|38351.4|38395.1|38373.1|38364.4|38342.4|0
1714431600000|2024-04-29 23:00:00|38372.9|38350.9|38371.4|38349.4|38380.4|38358.4|38365.9|38343.9|0
1714435200000|2024-04-30 00:00:00|38371.9|38349.9|38354.9|38332.9|38373.4|38351.4|38351.9|38329.9|0
1714438800000|2024-04-30 01:00:00|38355.4|38333.4|38354.9|38332.9|38366.4|38344.4|38352.9|38330.9|0
1714442400000|2024-04-30 02:00:00|38354.4|38332.4|38342.9|38320.9|38357.9|38335.9|38340.4|38318.4|0
1714446000000|2024-04-30 03:00:00|38342.4|38320.4|38361.9|38339.9|38362.4|38340.4|38340.9|38318.9|0
1714449600000|2024-04-30 04:00:00|38362.4|38340.4|38353.9|38331.9|38363.4|38341.4|38350.4|38328.4|0
1714453200000|2024-04-30 05:00:00|38353.4|38331.4|38350.9|38328.9|38356.4|38334.4|38322.9|38300.9|0
1714456800000|2024-04-30 06:00:00|38349.9|38327.9|38369.9|38347.9|38385.9|38363.9|38349.9|38327.9|0
1714460400000|2024-04-30 07:00:00|38373.9|38351.9|38356.9|38334.9|38388.9|38366.9|38352.4|38330.4|0
1714464000000|2024-04-30 08:00:00|38355.9|38333.9|38338.9|38316.9|38368.9|38346.9|38335.4|38313.4|0
1714467600000|2024-04-30 09:00:00|38339.9|38317.9|38379.9|38357.9|38381.4|38359.4|38330.9|38308.9|0
1714471200000|2024-04-30 10:00:00|38381.9|38359.9|38401.4|38379.4|38402.4|38380.4|38348.9|38326.9|0
1714474800000|2024-04-30 11:00:00|38388.4|38366.4|38354.9|38332.9|38391.9|38369.9|38344.9|38322.9|0
1714478400000|2024-04-30 12:00:00|38350.9|38328.9|38226.9|38204.9|38380.4|38358.4|38202.9|38180.9|0
1714482000000|2024-04-30 13:00:00|38232.4|38210.4|38168.5|38146.5|38284.9|38262.9|38145.5|38123.5|0
1714485600000|2024-04-30 14:00:00|38169|38147|38259|38237|38291|38269|38157|38135|0
1714489200000|2024-04-30 15:00:00|38259.5|38237.5|38091|38069|38261.5|38239.5|38056|38034|0
1714492800000|2024-04-30 16:00:00|38090.5|38068.5|37997|37975|38106.5|38084.5|37958.5|37936.5|0
1714496400000|2024-04-30 17:00:00|37995.5|37973.5|38064.4|38042.4|38075.4|38053.4|37974|37952|0
1714500000000|2024-04-30 18:00:00|38066.4|38044.4|37953.7|37931.7|38087.9|38065.9|37912.7|37890.7|0
1714503600000|2024-04-30 19:00:00|37951.2|37929.2|37830.7|37808.7|37986.7|37964.7|37825.2|37803.2|0
1714507200000|2024-04-30 20:00:00|37831.2|37809.2|37806.8|37784.8|37878.7|37856.7|37772.7|37750.7|0
1714510800000|2024-04-30 21:00:00|37804.5|37782.5|37757.1|37735.1|37815.1|37793.1|37745.6|37723.6|0
1714514400000|2024-04-30 22:00:00|37822.7|37800.7|37820.9|37798.9|37838.7|37816.7|37805.7|37783.7|0
1714518000000|2024-04-30 23:00:00|37819.9|37797.9|37820.9|37798.9|37837.9|37815.9|37799.4|37777.4|0
1714521600000|2024-05-01 00:00:00|37822.4|37800.4|37827.4|37805.4|37834.4|37812.4|37808.9|37786.9|0
1714525200000|2024-05-01 01:00:00|37828.4|37806.4|37844.4|37822.4|37855.4|37833.4|37822.9|37800.9|0
1714528800000|2024-05-01 02:00:00|37845.4|37823.4|37850.4|37828.4|37856.4|37834.4|37826.4|37804.4|0
1714532400000|2024-05-01 03:00:00|37850.9|37828.9|37869.9|37847.9|37870.9|37848.9|37850.4|37828.4|0
1714536000000|2024-05-01 04:00:00|37869.4|37847.4|37867.4|37845.4|37872.9|37850.9|37858.9|37836.9|0
1714539600000|2024-05-01 05:00:00|37866.9|37844.9|37844.9|37822.9|37867.4|37845.4|37844.4|37822.4|0
1714543200000|2024-05-01 06:00:00|37845.4|37823.4|37816.4|37794.4|37857.9|37835.9|37814.9|37792.9|0
1714546800000|2024-05-01 07:00:00|37817.9|37795.9|37789.9|37767.9|37830.9|37808.9|37770.4|37748.4|0
1714550400000|2024-05-01 08:00:00|37790.9|37768.9|37804.4|37782.4|37812.4|37790.4|37781.4|37759.4|0
1714554000000|2024-05-01 09:00:00|37803.9|37781.9|37752.9|37730.9|37806.4|37784.4|37722.9|37700.9|0
1714557600000|2024-05-01 10:00:00|37754.4|37732.4|37719.9|37697.9|37758.9|37736.9|37715.4|37693.4|0
1714561200000|2024-05-01 11:00:00|37753.4|37731.4|37754.4|37732.4|37784.4|37762.4|37735.4|37713.4|0
1714564800000|2024-05-01 12:00:00|37752.9|37730.9|37785.4|37763.4|37818.9|37796.9|37737.9|37715.9|0
1714568400000|2024-05-01 13:00:00|37784.4|37762.4|37847.4|37825.4|37947.4|37925.4|37772.9|37750.9|0
1714572000000|2024-05-01 14:00:00|37863.4|37841.4|37931.9|37909.9|37939.9|37917.9|37818.4|37796.4|0
1714575600000|2024-05-01 15:00:00|37933.4|37911.4|37927.4|37905.4|37972.9|37950.9|37879.9|37857.9|0
1714579200000|2024-05-01 16:00:00|37928.4|37906.4|37918.4|37896.4|37973.9|37951.9|37905.9|37883.9|0
1714582800000|2024-05-01 17:00:00|37916.4|37894.4|37950.4|37928.4|37996.9|37974.9|37897.9|37875.9|0
1714586400000|2024-05-01 18:00:00|37954.9|37932.9|38325|38303|38341|38319|37926.4|37904.4|0
1714590000000|2024-05-01 19:00:00|38331.5|38309.5|37896.1|37874.1|38367.5|38345.5|37896.1|37874.1|0
1714593600000|2024-05-01 20:00:00|37900.1|37878.1|37972.2|37950.2|37975.1|37953.1|37890.1|37868.1|0
1714597200000|2024-05-01 21:00:00|37971.3|37949.3|37986.3|37964.3|37990.9|37968.9|37969.9|37947.9|0
1714600800000|2024-05-01 22:00:00|37980|37958|37996|37974|38003.5|37981.5|37974|37952|0
1714604400000|2024-05-01 23:00:00|37995.5|37973.5|38031|38009|38037.5|38015.5|37987.5|37965.5|0
1714608000000|2024-05-02 00:00:00|38031.5|38009.5|38063.5|38041.5|38076.5|38054.5|38029.5|38007.5|0
1714611600000|2024-05-02 01:00:00|38064.5|38042.5|38082|38060|38084.5|38062.5|38048|38026|0
1714615200000|2024-05-02 02:00:00|38083|38061|38082.5|38060.5|38097.5|38075.5|38077|38055|0
1714618800000|2024-05-02 03:00:00|38082|38060|38068|38046|38084|38062|38062.5|38040.5|0
1714622400000|2024-05-02 04:00:00|38069|38047|38071|38049|38071.5|38049.5|38058|38036|0
1714626000000|2024-05-02 05:00:00|38070.5|38048.5|38072.5|38050.5|38086.5|38064.5|38060|38038|0
1714629600000|2024-05-02 06:00:00|38073|38051|38032|38010|38080|38058|38028.5|38006.5|0
1714633200000|2024-05-02 07:00:00|38031|38009|38061.5|38039.5|38081.5|38059.5|38016.5|37994.5|0
1714636800000|2024-05-02 08:00:00|38060.5|38038.5|38029.5|38007.5|38098|38076|38026|38004|0
1714640400000|2024-05-02 09:00:00|38031.5|38009.5|38059.5|38037.5|38060.5|38038.5|38029|38007|0
1714644000000|2024-05-02 10:00:00|38058|38036|38094|38072|38104|38082|38040|38018|0
1714647600000|2024-05-02 11:00:00|38097.5|38075.5|38080|38058|38117|38095|38068|38046|0
1714651200000|2024-05-02 12:00:00|38086|38064|38108|38086|38166|38144|38069|38047|0
1714654800000|2024-05-02 13:00:00|38109|38087|38033.6|38011.6|38167|38145|37982.8|37960.8|0
1714658400000|2024-05-02 14:00:00|38034.1|38012.1|38090|38068|38110.7|38088.7|37904.2|37882.2|0
1714662000000|2024-05-02 15:00:00|38089.5|38067.5|38105.3|38083.3|38148.5|38126.5|38033.1|38011.1|0
1714665600000|2024-05-02 16:00:00|38106.3|38084.3|38068.3|38046.3|38113.3|38091.3|38001.8|37979.8|0
1714669200000|2024-05-02 17:00:00|38069.7|38047.7|38174.2|38152.2|38196.7|38174.7|38068.2|38046.2|0
1714672800000|2024-05-02 18:00:00|38176.2|38154.2|38275.9|38253.9|38290.4|38268.4|38161.7|38139.7|0
1714676400000|2024-05-02 19:00:00|38278.9|38256.9|38244.3|38222.3|38307.4|38285.4|38156.3|38134.3|0
1714680000000|2024-05-02 20:00:00|38241.3|38219.3|38488.2|38466.2|38496.8|38474.8|38191.8|38169.8|0
1714683600000|2024-05-02 21:00:00|38486.4|38464.4|38482.2|38460.2|38488.2|38466.2|38417.1|38395.1|0
1714687200000|2024-05-02 22:00:00|38504.8|38482.8|38470.7|38448.7|38555.2|38533.2|38455.7|38433.7|0
1714690800000|2024-05-02 23:00:00|38469.7|38447.7|38475.2|38453.2|38482.2|38460.2|38460.7|38438.7|0
1714694400000|2024-05-03 00:00:00|38477.2|38455.2|38492.7|38470.7|38501.2|38479.2|38460.2|38438.2|0
1714698000000|2024-05-03 01:00:00|38493.7|38471.7|38481.2|38459.2|38505.7|38483.7|38480.7|38458.7|0
1714701600000|2024-05-03 02:00:00|38481.7|38459.7|38475.7|38453.7|38487.7|38465.7|38471.2|38449.2|0
1714705200000|2024-05-03 03:00:00|38474.7|38452.7|38482.7|38460.7|38487.7|38465.7|38473.2|38451.2|0
1714708800000|2024-05-03 04:00:00|38483.2|38461.2|38467.7|38445.7|38487.2|38465.2|38464.2|38442.2|0
1714712400000|2024-05-03 05:00:00|38467.2|38445.2|38486.7|38464.7|38490.2|38468.2|38462.7|38440.7|0
1714716000000|2024-05-03 06:00:00|38489.7|38467.7|38482.2|38460.2|38498.7|38476.7|38469.7|38447.7|0
1714719600000|2024-05-03 07:00:00|38481.2|38459.2|38479.7|38457.7|38486.7|38464.7|38448.2|38426.2|0
1714723200000|2024-05-03 08:00:00|38478.7|38456.7|38505.7|38483.7|38525.2|38503.2|38475.2|38453.2|0
1714726800000|2024-05-03 09:00:00|38508.2|38486.2|38546.7|38524.7|38549.7|38527.7|38501.7|38479.7|0
1714730400000|2024-05-03 10:00:00|38546.2|38524.2|38537.2|38515.2|38570.7|38548.7|38537.2|38515.2|0
1714734000000|2024-05-03 11:00:00|38534.7|38512.7|38521.7|38499.7|38553.7|38531.7|38512.7|38490.7|0
1714737600000|2024-05-03 12:00:00|38522.2|38500.2|38729.6|38707.6|38793.2|38771.2|38516.2|38494.2|0
1714741200000|2024-05-03 13:00:00|38733.6|38711.6|38754.1|38732.1|38814.9|38792.9|38647.4|38625.4|0
1714744800000|2024-05-03 14:00:00|38806.6|38784.6|38551.9|38529.9|38808.1|38786.1|38521.9|38499.9|0
1714748400000|2024-05-03 15:00:00|38553.9|38531.9|38660.7|38638.7|38686.7|38664.7|38523.9|38501.9|0
1714752000000|2024-05-03 16:00:00|38665.2|38643.2|38661.7|38639.7|38700.7|38678.7|38648.2|38626.2|0
1714755600000|2024-05-03 17:00:00|38662|38640|38711|38689|38727|38705|38652.5|38630.5|0
1714759200000|2024-05-03 18:00:00|38710|38688|38702|38680|38748|38726|38685.5|38663.5|0
1714762800000|2024-05-03 19:00:00|38701|38679|38688.4|38666.4|38719.9|38697.9|38663.5|38641.5|0
1714766400000|2024-05-03 20:00:00|38687.6|38665.6|38724.1|38702.1|38741.6|38719.6|38687.1|38665.1|0
1714806000000|2024-05-04 07:00:00|38723|38701|38722.6|38700.6|38723|38701|38722.6|38700.6|0
1714809600000|2024-05-04 08:00:00|38723.9|38701.9|38724.1|38702.1|38724.1|38702.1|38723.9|38701.9|0
1714816800000|2024-05-04 10:00:00|38725.2|38703.2|38730.2|38708.2|38730.2|38708.2|38725.2|38703.2|0
1714820400000|2024-05-04 11:00:00|38733.2|38711.2|38751.9|38729.9|38751.9|38729.9|38733.2|38711.2|0
1714827600000|2024-05-04 13:00:00|38751.7|38729.7|38750.1|38728.1|38751.7|38729.7|38750.1|38728.1|0
1714834800000|2024-05-04 15:00:00|38754.5|38732.5|38757.2|38735.2|38757.2|38735.2|38754.5|38732.5|0
1714838400000|2024-05-04 16:00:00|38757.7|38735.7|38763.9|38741.9|38763.9|38741.9|38757.7|38735.7|0
1714842000000|2024-05-04 17:00:00|38763|38741|38763.2|38741.2|38763.2|38741.2|38763|38741|0
1714845600000|2024-05-04 18:00:00|38763|38741|38761.2|38739.2|38763|38741|38761.2|38739.2|0
1714852800000|2024-05-04 20:00:00|38763.9|38741.9|38763.9|38741.9|38763.9|38741.9|38763.9|38741.9|0
1714867200000|2024-05-05 00:00:00|38765.7|38743.7|38765.7|38743.7|38765.7|38743.7|38765.7|38743.7|0
1714870800000|2024-05-05 01:00:00|38763.9|38741.9|38763.9|38741.9|38763.9|38741.9|38763.9|38741.9|0
1714888800000|2024-05-05 06:00:00|38762.9|38740.9|38762.6|38740.6|38762.9|38740.9|38762.6|38740.6|0
1714896000000|2024-05-05 08:00:00|38761.5|38739.5|38761.5|38739.5|38761.5|38739.5|38761.5|38739.5|0
1714903200000|2024-05-05 10:00:00|38761.3|38739.3|38761.3|38739.3|38761.3|38739.3|38761.3|38739.3|0
1714910400000|2024-05-05 12:00:00|38759.4|38737.4|38757.9|38735.9|38759.4|38737.4|38757.9|38735.9|0
1714917600000|2024-05-05 14:00:00|38757.1|38735.1|38757.1|38735.1|38757.1|38735.1|38757.1|38735.1|0
1714924800000|2024-05-05 16:00:00|38756.9|38734.9|38746.2|38724.2|38756.9|38734.9|38746.2|38724.2|0
1714932000000|2024-05-05 18:00:00|38746.1|38724.1|38746.1|38724.1|38746.1|38724.1|38746.1|38724.1|0
1714935600000|2024-05-05 19:00:00|38747|38725|38748.6|38726.6|38748.6|38726.6|38747|38725|0
1714939200000|2024-05-05 20:00:00|38748.9|38726.9|38749|38727|38749|38727|38748.9|38726.9|0
1714942800000|2024-05-05 21:00:00|38744.6|38722.6|38745.9|38723.9|38745.9|38723.9|38744.6|38722.6|0
1714946400000|2024-05-05 22:00:00|38724|38702|38758|38736|38772.1|38750.1|38724|38702|0
1714950000000|2024-05-05 23:00:00|38758.5|38736.5|38734.5|38712.5|38766.5|38744.5|38731.5|38709.5|0
1714953600000|2024-05-06 00:00:00|38736.5|38714.5|38724.5|38702.5|38747.5|38725.5|38709|38687|0
1714957200000|2024-05-06 01:00:00|38724|38702|38731|38709|38736|38714|38719|38697|0
1714960800000|2024-05-06 02:00:00|38732|38710|38727|38705|38738.5|38716.5|38727|38705|0
1714964400000|2024-05-06 03:00:00|38727.5|38705.5|38732|38710|38736.5|38714.5|38720|38698|0
1714968000000|2024-05-06 04:00:00|38732.5|38710.5|38720|38698|38733|38711|38720|38698|0
1714971600000|2024-05-06 05:00:00|38720.5|38698.5|38724.5|38702.5|38730|38708|38710.5|38688.5|0
1714975200000|2024-05-06 06:00:00|38726|38704|38743.5|38721.5|38755|38733|38721|38699|0
1714978800000|2024-05-06 07:00:00|38744.5|38722.5|38732|38710|38753|38731|38730|38708|0
1714982400000|2024-05-06 08:00:00|38734|38712|38752.5|38730.5|38758.5|38736.5|38718.5|38696.5|0
1714986000000|2024-05-06 09:00:00|38753|38731|38776|38754|38782|38760|38750|38728|0
1714989600000|2024-05-06 10:00:00|38777|38755|38819.5|38797.5|38825.5|38803.5|38769.5|38747.5|0
1714993200000|2024-05-06 11:00:00|38818|38796|38821|38799|38824.5|38802.5|38805|38783|0
1714996800000|2024-05-06 12:00:00|38821.5|38799.5|38846|38824|38858|38836|38811|38789|0
1715000400000|2024-05-06 13:00:00|38845|38823|38791.6|38769.6|38888|38866|38788.6|38766.6|0
1715004000000|2024-05-06 14:00:00|38792.1|38770.1|38792.9|38770.9|38842.6|38820.6|38773.4|38751.4|0
1715007600000|2024-05-06 15:00:00|38788.9|38766.9|38746.4|38724.4|38791.4|38769.4|38704.7|38682.7|0
1715011200000|2024-05-06 16:00:00|38745.9|38723.9|38769.4|38747.4|38779.9|38757.9|38699.4|38677.4|0
1715014800000|2024-05-06 17:00:00|38771.2|38749.2|38815.2|38793.2|38829.7|38807.7|38756.7|38734.7|0
1715018400000|2024-05-06 18:00:00|38818.2|38796.2|38797.1|38775.1|38871.1|38849.1|38796.6|38774.6|0
1715022000000|2024-05-06 19:00:00|38798.1|38776.1|38859.7|38837.7|38864.7|38842.7|38759.6|38737.6|0
1715025600000|2024-05-06 20:00:00|38861.2|38839.2|38850.9|38828.9|38865.7|38843.7|38839.7|38817.7|0
1715029200000|2024-05-06 21:00:00|38852.5|38830.5|38862.9|38840.9|38864|38842|38851.9|38829.9|0
1715032800000|2024-05-06 22:00:00|38852.1|38830.1|38871.1|38849.1|38873.6|38851.6|38843.1|38821.1|0
1715036400000|2024-05-06 23:00:00|38871.6|38849.6|38864.1|38842.1|38876.1|38854.1|38854.1|38832.1|0
1715040000000|2024-05-07 00:00:00|38863.6|38841.6|38874.1|38852.1|38878.1|38856.1|38863.6|38841.6|0
1715043600000|2024-05-07 01:00:00|38873.6|38851.6|38864.1|38842.1|38874.6|38852.6|38853.1|38831.1|0
1715047200000|2024-05-07 02:00:00|38864.6|38842.6|38866.1|38844.1|38876.1|38854.1|38855.6|38833.6|0
1715050800000|2024-05-07 03:00:00|38866.6|38844.6|38884.6|38862.6|38886.6|38864.6|38865.6|38843.6|0
1715054400000|2024-05-07 04:00:00|38884.1|38862.1|38877.1|38855.1|38888.1|38866.1|38873.1|38851.1|0
1715058000000|2024-05-07 05:00:00|38878.1|38856.1|38866.1|38844.1|38883.6|38861.6|38865.6|38843.6|0
1715061600000|2024-05-07 06:00:00|38868.1|38846.1|38894.1|38872.1|38906.1|38884.1|38867.1|38845.1|0
1715065200000|2024-05-07 07:00:00|38896.1|38874.1|38871.1|38849.1|38914.6|38892.6|38864.6|38842.6|0
1715068800000|2024-05-07 08:00:00|38870.1|38848.1|38932.1|38910.1|38933.6|38911.6|38857.6|38835.6|0
1715072400000|2024-05-07 09:00:00|38931.6|38909.6|38932.1|38910.1|38947.1|38925.1|38922.6|38900.6|0
1715076000000|2024-05-07 10:00:00|38932.6|38910.6|38903.4|38881.4|38949.1|38927.1|38901.1|38879.1|0
1715079600000|2024-05-07 11:00:00|38904.4|38882.4|38890.4|38868.4|38912.9|38890.9|38875.4|38853.4|0
1715083200000|2024-05-07 12:00:00|38889.4|38867.4|38894.4|38872.4|38901.4|38879.4|38874.9|38852.9|0
1715086800000|2024-05-07 13:00:00|38894.9|38872.9|38936.6|38914.6|38961.6|38939.6|38874.9|38852.9|0
1715090400000|2024-05-07 14:00:00|38935.6|38913.6|38971.9|38949.9|38991.4|38969.4|38921.6|38899.6|0
1715094000000|2024-05-07 15:00:00|38969.9|38947.9|38928.3|38906.3|38982.9|38960.9|38911.9|38889.9|0
1715097600000|2024-05-07 16:00:00|38928.8|38906.8|38909.3|38887.3|38929.8|38907.8|38881.3|38859.3|0
1715101200000|2024-05-07 17:00:00|38907.2|38885.2|38872.2|38850.2|38959.7|38937.7|38863.2|38841.2|0
1715104800000|2024-05-07 18:00:00|38869.2|38847.2|38879.6|38857.6|38899.2|38877.2|38846.6|38824.6|0
1715108400000|2024-05-07 19:00:00|38881.1|38859.1|38888.1|38866.1|38941.6|38919.6|38865.1|38843.1|0
1715112000000|2024-05-07 20:00:00|38887.6|38865.6|38878.4|38856.4|38906.6|38884.6|38874.6|38852.6|0
1715115600000|2024-05-07 21:00:00|38878|38856|38885.4|38863.4|38888.2|38866.2|38872.3|38850.3|0
1715119200000|2024-05-07 22:00:00|38886.5|38864.5|38898|38876|38898|38876|38866|38844|0
1715122800000|2024-05-07 23:00:00|38897|38875|38892.5|38870.5|38901|38879|38885.5|38863.5|0
1715126400000|2024-05-08 00:00:00|38893|38871|38898|38876|38903.5|38881.5|38889|38867|0
1715130000000|2024-05-08 01:00:00|38897.5|38875.5|38890|38868|38904|38882|38886|38864|0
1715133600000|2024-05-08 02:00:00|38889.5|38867.5|38886|38864|38896|38874|38872|38850|0
1715137200000|2024-05-08 03:00:00|38887.5|38865.5|38892.5|38870.5|38904|38882|38880.5|38858.5|0
1715140800000|2024-05-08 04:00:00|38891.5|38869.5|38880.5|38858.5|38892.5|38870.5|38878.5|38856.5|0
1715144400000|2024-05-08 05:00:00|38880|38858|38892.5|38870.5|38893|38871|38876|38854|0
1715148000000|2024-05-08 06:00:00|38893|38871|38895.5|38873.5|38905|38883|38884.5|38862.5|0
1715151600000|2024-05-08 07:00:00|38900|38878|38907|38885|38931|38909|38891|38869|0
1715155200000|2024-05-08 08:00:00|38906|38884|38893|38871|38916.5|38894.5|38886.5|38864.5|0
1715158800000|2024-05-08 09:00:00|38893.5|38871.5|38918|38896|38927.5|38905.5|38890.5|38868.5|0
1715162400000|2024-05-08 10:00:00|38917|38895|38893.5|38871.5|38929|38907|38893.5|38871.5|0
1715166000000|2024-05-08 11:00:00|38894|38872|38882.5|38860.5|38903|38881|38863.5|38841.5|0
1715169600000|2024-05-08 12:00:00|38881|38859|38835.5|38813.5|38889|38867|38810|38788|0
1715173200000|2024-05-08 13:00:00|38836.5|38814.5|38900.6|38878.6|38911.5|38889.5|38831|38809|0
1715176800000|2024-05-08 14:00:00|38903.1|38881.1|38974|38952|38982|38960|38877.1|38855.1|0
1715180400000|2024-05-08 15:00:00|38974.5|38952.5|38974.5|38952.5|38996|38974|38948|38926|0
1715184000000|2024-05-08 16:00:00|38976.5|38954.5|38977|38955|38997.5|38975.5|38937|38915|0
1715187600000|2024-05-08 17:00:00|38978|38956|39014.5|38992.5|39019.5|38997.5|38949.5|38927.5|0
1715191200000|2024-05-08 18:00:00|39015.5|38993.5|39033.5|39011.5|39066|39044|39008.5|38986.5|0
1715194800000|2024-05-08 19:00:00|39030|39008|39064.1|39042.1|39105.6|39083.6|39007|38985|0
1715198400000|2024-05-08 20:00:00|39058.1|39036.1|39053.4|39031.4|39061.8|39039.8|39030.8|39008.8|0
1715202000000|2024-05-08 21:00:00|39053.2|39031.2|39050.7|39028.7|39062.8|39040.8|39046.6|39024.6|0
1715205600000|2024-05-08 22:00:00|39054.7|39032.7|39068.2|39046.2|39076.7|39054.7|39039.7|39017.7|0
1715209200000|2024-05-08 23:00:00|39067.2|39045.2|39058.7|39036.7|39069.2|39047.2|39055.2|39033.2|0
1715212800000|2024-05-09 00:00:00|39059.2|39037.2|39056.7|39034.7|39063.2|39041.2|39047.7|39025.7|0
1715216400000|2024-05-09 01:00:00|39057.2|39035.2|39072.5|39050.5|39075|39053|39046.2|39024.2|0
1715220000000|2024-05-09 02:00:00|39073|39051|39055.5|39033.5|39073.5|39051.5|39051.5|39029.5|0
1715223600000|2024-05-09 03:00:00|39056|39034|39042|39020|39061|39039|39040|39018|0
1715227200000|2024-05-09 04:00:00|39041.5|39019.5|39036|39014|39045.5|39023.5|39034.5|39012.5|0
1715230800000|2024-05-09 05:00:00|39037|39015|39035|39013|39043|39021|39029.5|39007.5|0
1715234400000|2024-05-09 06:00:00|39034.5|39012.5|39006.5|38984.5|39041.5|39019.5|39006.5|38984.5|0
1715238000000|2024-05-09 07:00:00|39005|38983|39015|38993|39034.5|39012.5|39002|38980|0
1715241600000|2024-05-09 08:00:00|39014|38992|38993|38971|39026.5|39004.5|38990.5|38968.5|0
1715245200000|2024-05-09 09:00:00|38992.5|38970.5|38983.5|38961.5|39002.5|38980.5|38962.5|38940.5|0
1715248800000|2024-05-09 10:00:00|38984|38962|38995|38973|39018|38996|38982|38960|0
1715252400000|2024-05-09 11:00:00|38994.5|38972.5|39002.5|38980.5|39016.5|38994.5|38973|38951|0
1715256000000|2024-05-09 12:00:00|39002|38980|39006|38984|39038.5|39016.5|38968.5|38946.5|0
1715259600000|2024-05-09 13:00:00|39007.5|38985.5|39137|39115|39137.5|39115.5|38986.5|38964.5|0
1715263200000|2024-05-09 14:00:00|39134.5|39112.5|39258.4|39236.4|39287.9|39265.9|39129|39107|0
1715266800000|2024-05-09 15:00:00|39258.9|39236.9|39223.8|39201.8|39272.9|39250.9|39218.8|39196.8|0
1715270400000|2024-05-09 16:00:00|39225.3|39203.3|39269.8|39247.8|39277.3|39255.3|39209.8|39187.8|0
1715274000000|2024-05-09 17:00:00|39269.6|39247.6|39321.1|39299.1|39341.1|39319.1|39264.1|39242.1|0
1715277600000|2024-05-09 18:00:00|39319.6|39297.6|39382.9|39360.9|39393.9|39371.9|39308.1|39286.1|0
1715281200000|2024-05-09 19:00:00|39385.4|39363.4|39409.5|39387.5|39429.5|39407.5|39372.4|39350.4|0
1715284800000|2024-05-09 20:00:00|39408.4|39386.4|39435.9|39413.9|39462.4|39440.4|39405.9|39383.9|0
1715288400000|2024-05-09 21:00:00|39438.6|39416.6|39446.3|39424.3|39450.1|39428.1|39436.1|39414.1|0
1715292000000|2024-05-09 22:00:00|39436.8|39414.8|39462.3|39440.3|39472.3|39450.3|39432.8|39410.8|0
1715295600000|2024-05-09 23:00:00|39462.8|39440.8|39459.3|39437.3|39473.3|39451.3|39457.8|39435.8|0
1715299200000|2024-05-10 00:00:00|39460.3|39438.3|39467.8|39445.8|39468.8|39446.8|39452.3|39430.3|0
1715302800000|2024-05-10 01:00:00|39468.3|39446.3|39445.8|39423.8|39472.8|39450.8|39445.3|39423.3|0
1715306400000|2024-05-10 02:00:00|39444.8|39422.8|39449.8|39427.8|39452.8|39430.8|39441.3|39419.3|0
1715310000000|2024-05-10 03:00:00|39450.3|39428.3|39445.3|39423.3|39454.8|39432.8|39440.3|39418.3|0
1715313600000|2024-05-10 04:00:00|39445.8|39423.8|39463.3|39441.3|39464.3|39442.3|39445.3|39423.3|0
1715317200000|2024-05-10 05:00:00|39462.8|39440.8|39461.3|39439.3|39472.8|39450.8|39457.3|39435.3|0
1715320800000|2024-05-10 06:00:00|39463.3|39441.3|39476.3|39454.3|39484.3|39462.3|39458.8|39436.8|0
1715324400000|2024-05-10 07:00:00|39476.8|39454.8|39502.8|39480.8|39508.3|39486.3|39476.8|39454.8|0
1715328000000|2024-05-10 08:00:00|39501.8|39479.8|39512.8|39490.8|39513.8|39491.8|39467.3|39445.3|0
1715331600000|2024-05-10 09:00:00|39511.8|39489.8|39532.3|39510.3|39549.3|39527.3|39508.3|39486.3|0
1715335200000|2024-05-10 10:00:00|39529.3|39507.3|39519.8|39497.8|39535.8|39513.8|39518.3|39496.3|0
1715338800000|2024-05-10 11:00:00|39520.3|39498.3|39494.8|39472.8|39528.8|39506.8|39490.3|39468.3|0
1715342400000|2024-05-10 12:00:00|39494.3|39472.3|39496.8|39474.8|39522.8|39500.8|39484.8|39462.8|0
1715346000000|2024-05-10 13:00:00|39497.8|39475.8|39567|39545|39594.8|39572.8|39493.8|39471.8|0
1715349600000|2024-05-10 14:00:00|39569.5|39547.5|39483.8|39461.8|39569.5|39547.5|39452.3|39430.3|0
1715353200000|2024-05-10 15:00:00|39485.8|39463.8|39461.9|39439.9|39495.3|39473.3|39411|39389|0
1715356800000|2024-05-10 16:00:00|39458.4|39436.4|39505.9|39483.9|39521.9|39499.9|39438.9|39416.9|0
1715360400000|2024-05-10 17:00:00|39507.9|39485.9|39506.4|39484.4|39510.9|39488.9|39468.9|39446.9|0
1715364000000|2024-05-10 18:00:00|39504.9|39482.9|39511.2|39489.2|39515.2|39493.2|39455.7|39433.7|0
1715367600000|2024-05-10 19:00:00|39510.2|39488.2|39518.8|39496.8|39555.8|39533.8|39488.7|39466.7|0
1715371200000|2024-05-10 20:00:00|39515.3|39493.3|39503.5|39481.5|39517.8|39495.8|39491.3|39469.3|0
1715374800000|2024-05-10 21:00:00|39500.2|39478.2|39500.2|39478.2|39500.2|39478.2|39500.2|39478.2|0
1715407200000|2024-05-11 06:00:00|39498.2|39476.2|39497.2|39475.2|39498.2|39476.2|39497.2|39475.2|0
1715410800000|2024-05-11 07:00:00|39498.2|39476.2|39498.2|39476.2|39498.2|39476.2|39498.2|39476.2|0
1715439600000|2024-05-11 15:00:00|39497.2|39475.2|39497.4|39475.4|39498.1|39476.1|39497.2|39475.2|0
1715497200000|2024-05-12 07:00:00|39495.9|39473.9|39495.9|39473.9|39495.9|39473.9|39495.9|39473.9|0
1715522400000|2024-05-12 14:00:00|39495.7|39473.7|39495.7|39473.7|39495.7|39473.7|39495.7|39473.7|0
1715526000000|2024-05-12 15:00:00|39494.8|39472.8|39494.8|39472.8|39494.8|39472.8|39494.8|39472.8|0
1715547600000|2024-05-12 21:00:00|39496.6|39474.6|39496.6|39474.6|39496.6|39474.6|39496.6|39474.6|0
1715551200000|2024-05-12 22:00:00|39500.2|39478.2|39511.7|39489.7|39521.2|39499.2|39465.7|39443.7|0
1715554800000|2024-05-12 23:00:00|39513.7|39491.7|39518.2|39496.2|39522.2|39500.2|39510.2|39488.2|0
1715558400000|2024-05-13 00:00:00|39518.7|39496.7|39522.1|39500.1|39525.2|39503.2|39503.7|39481.7|0
1715562000000|2024-05-13 01:00:00|39522.6|39500.6|39522.6|39500.6|39526.6|39504.6|39515.1|39493.1|0
1715565600000|2024-05-13 02:00:00|39522.1|39500.1|39509.1|39487.1|39526.6|39504.6|39505.6|39483.6|0
1715569200000|2024-05-13 03:00:00|39508.6|39486.6|39526.1|39504.1|39536.1|39514.1|39505.6|39483.6|0
1715572800000|2024-05-13 04:00:00|39526.6|39504.6|39533.1|39511.1|39533.6|39511.6|39517.1|39495.1|0
1715576400000|2024-05-13 05:00:00|39532.6|39510.6|39535.6|39513.6|39543.6|39521.6|39525.1|39503.1|0
1715580000000|2024-05-13 06:00:00|39536.1|39514.1|39538.1|39516.1|39554.1|39532.1|39524.6|39502.6|0
1715583600000|2024-05-13 07:00:00|39544.1|39522.1|39540.6|39518.6|39549.6|39527.6|39521.1|39499.1|0
1715587200000|2024-05-13 08:00:00|39539.6|39517.6|39537.1|39515.1|39568.6|39546.6|39533.6|39511.6|0
1715590800000|2024-05-13 09:00:00|39536.6|39514.6|39558.6|39536.6|39560.6|39538.6|39531.1|39509.1|0
1715594400000|2024-05-13 10:00:00|39557.6|39535.6|39563.1|39541.1|39569.6|39547.6|39552.1|39530.1|0
1715598000000|2024-05-13 11:00:00|39561.1|39539.1|39597.6|39575.6|39603.1|39581.1|39551.6|39529.6|0
1715601600000|2024-05-13 12:00:00|39596.6|39574.6|39605.1|39583.1|39621.6|39599.6|39583.1|39561.1|0
1715605200000|2024-05-13 13:00:00|39605.6|39583.6|39637.6|39615.6|39668.1|39646.1|39593.1|39571.1|0
1715608800000|2024-05-13 14:00:00|39637.1|39615.1|39566.9|39544.9|39638.6|39616.6|39549.9|39527.9|0
1715612400000|2024-05-13 15:00:00|39568.4|39546.4|39514.9|39492.9|39574.9|39552.9|39495.9|39473.9|0
1715616000000|2024-05-13 16:00:00|39513.9|39491.9|39492.9|39470.9|39534.9|39512.9|39491.9|39469.9|0
1715619600000|2024-05-13 17:00:00|39488.4|39466.4|39451.9|39429.9|39488.4|39466.4|39410.4|39388.4|0
1715623200000|2024-05-13 18:00:00|39452.4|39430.4|39459.5|39437.5|39476.4|39454.4|39424.4|39402.4|0
1715626800000|2024-05-13 19:00:00|39458.5|39436.5|39453|39431|39486.5|39464.5|39430|39408|0
1715630400000|2024-05-13 20:00:00|39449|39427|39444.1|39422.1|39461|39439|39416|39394|0
1715634000000|2024-05-13 21:00:00|39443.8|39421.8|39461.1|39439.1|39465.5|39443.5|39441.9|39419.9|0
1715637600000|2024-05-13 22:00:00|39440.1|39418.1|39449.1|39427.1|39452.1|39430.1|39436.6|39414.6|0
1715641200000|2024-05-13 23:00:00|39449.6|39427.6|39463.1|39441.1|39467.1|39445.1|39448.1|39426.1|0
1715644800000|2024-05-14 00:00:00|39463.6|39441.6|39451.1|39429.1|39468.6|39446.6|39449.6|39427.6|0
1715648400000|2024-05-14 01:00:00|39450.6|39428.6|39453.6|39431.6|39455.6|39433.6|39442.1|39420.1|0
1715652000000|2024-05-14 02:00:00|39454.6|39432.6|39447.1|39425.1|39458.6|39436.6|39446.6|39424.6|0
1715655600000|2024-05-14 03:00:00|39447.6|39425.6|39446.6|39424.6|39450.6|39428.6|39440.1|39418.1|0
1715659200000|2024-05-14 04:00:00|39447.1|39425.1|39448.1|39426.1|39451.6|39429.6|39442.1|39420.1|0
1715662800000|2024-05-14 05:00:00|39447.6|39425.6|39464.6|39442.6|39466.1|39444.1|39443.6|39421.6|0
1715666400000|2024-05-14 06:00:00|39464.1|39442.1|39455.1|39433.1|39466.6|39444.6|39454.1|39432.1|0
1715670000000|2024-05-14 07:00:00|39455.6|39433.6|39466.6|39444.6|39470.6|39448.6|39439.6|39417.6|0
1715673600000|2024-05-14 08:00:00|39467.6|39445.6|39473.1|39451.1|39478.1|39456.1|39452.1|39430.1|0
1715677200000|2024-05-14 09:00:00|39472.1|39450.1|39479.6|39457.6|39479.6|39457.6|39465.6|39443.6|0
1715680800000|2024-05-14 10:00:00|39479.1|39457.1|39510.6|39488.6|39521.1|39499.1|39420.1|39398.1|0
1715684400000|2024-05-14 11:00:00|39508.6|39486.6|39491.6|39469.6|39508.6|39486.6|39467.1|39445.1|0
1715688000000|2024-05-14 12:00:00|39487.6|39465.6|39486.6|39464.6|39515.1|39493.1|39304.6|39282.6|0
1715691600000|2024-05-14 13:00:00|39485.1|39463.1|39495.1|39473.1|39531.1|39509.1|39437|39415|0
1715695200000|2024-05-14 14:00:00|39500.1|39478.1|39497|39475|39560.2|39538.2|39417.3|39395.3|0
1715698800000|2024-05-14 15:00:00|39499|39477|39435.1|39413.1|39504.5|39482.5|39426.1|39404.1|0
1715702400000|2024-05-14 16:00:00|39431.6|39409.6|39427.1|39405.1|39451.6|39429.6|39415.1|39393.1|0
1715706000000|2024-05-14 17:00:00|39427.2|39405.2|39418.2|39396.2|39431.2|39409.2|39382.7|39360.7|0
1715709600000|2024-05-14 18:00:00|39418.7|39396.7|39574.1|39552.1|39594.6|39572.6|39413.2|39391.2|0
1715713200000|2024-05-14 19:00:00|39573.1|39551.1|39564.1|39542.1|39628.6|39606.6|39550.1|39528.1|0
1715716800000|2024-05-14 20:00:00|39560.2|39538.2|39571.7|39549.7|39575.7|39553.7|39546.2|39524.2|0
1715720400000|2024-05-14 21:00:00|39572.3|39550.3|39580.8|39558.8|39584.3|39562.3|39569.4|39547.4|0
1715724000000|2024-05-14 22:00:00|39574.6|39552.6|39592.6|39570.6|39594.6|39572.6|39557.6|39535.6|0
1715727600000|2024-05-14 23:00:00|39591.6|39569.6|39583.1|39561.1|39593.1|39571.1|39577.6|39555.6|0
1715731200000|2024-05-15 00:00:00|39583.6|39561.6|39586.1|39564.1|39596.6|39574.6|39577.1|39555.1|0
1715734800000|2024-05-15 01:00:00|39586.6|39564.6|39602.1|39580.1|39604.6|39582.6|39581.1|39559.1|0
1715738400000|2024-05-15 02:00:00|39602.6|39580.6|39607.1|39585.1|39618.6|39596.6|39599.1|39577.1|0
1715742000000|2024-05-15 03:00:00|39606.6|39584.6|39609.1|39587.1|39619.1|39597.1|39605.6|39583.6|0
1715745600000|2024-05-15 04:00:00|39608.6|39586.6|39584.1|39562.1|39610.6|39588.6|39583.1|39561.1|0
1715749200000|2024-05-15 05:00:00|39583.6|39561.6|39591.6|39569.6|39596.1|39574.1|39579.1|39557.1|0
1715752800000|2024-05-15 06:00:00|39592.1|39570.1|39577.6|39555.6|39601.1|39579.1|39574.1|39552.1|0
1715756400000|2024-05-15 07:00:00|39576.6|39554.6|39574.1|39552.1|39588.1|39566.1|39561.1|39539.1|0
1715760000000|2024-05-15 08:00:00|39573.1|39551.1|39583.1|39561.1|39584.1|39562.1|39556.1|39534.1|0
1715763600000|2024-05-15 09:00:00|39582.6|39560.6|39584.1|39562.1|39594.6|39572.6|39571.6|39549.6|0
1715767200000|2024-05-15 10:00:00|39584.6|39562.6|39589.1|39567.1|39599.1|39577.1|39574.6|39552.6|0
1715770800000|2024-05-15 11:00:00|39587.1|39565.1|39573.1|39551.1|39588.6|39566.6|39564.1|39542.1|0
1715774400000|2024-05-15 12:00:00|39572.6|39550.6|39724.6|39702.6|39787.1|39765.1|39545.6|39523.6|0
1715778000000|2024-05-15 13:00:00|39726.6|39704.6|39703.5|39681.5|39810.6|39788.6|39683.6|39661.6|0
1715781600000|2024-05-15 14:00:00|39703|39681|39773.4|39751.4|39787.4|39765.4|39694.5|39672.5|0
1715785200000|2024-05-15 15:00:00|39774.9|39752.9|39815.9|39793.9|39857.4|39835.4|39765.4|39743.4|0
1715788800000|2024-05-15 16:00:00|39818.4|39796.4|39855.9|39833.9|39865.4|39843.4|39772.9|39750.9|0
1715792400000|2024-05-15 17:00:00|39856.4|39834.4|39861.4|39839.4|39878.9|39856.9|39819.9|39797.9|0
1715796000000|2024-05-15 18:00:00|39861.9|39839.9|39859.4|39837.4|39881.9|39859.9|39828.4|39806.4|0
1715799600000|2024-05-15 19:00:00|39854.4|39832.4|39935.9|39913.9|39954.4|39932.4|39838.9|39816.9|0
1715803200000|2024-05-15 20:00:00|39903.4|39881.4|39887.2|39865.2|39903.4|39881.4|39857.4|39835.4|0
1715806800000|2024-05-15 21:00:00|39886.4|39864.4|39904.9|39882.9|39917.1|39895.1|39882.3|39860.3|0
1715810400000|2024-05-15 22:00:00|39899.9|39877.9|39926.4|39904.4|39933.9|39911.9|39892.9|39870.9|0
1715814000000|2024-05-15 23:00:00|39927.4|39905.4|39954.9|39932.9|39962.9|39940.9|39926.9|39904.9|0
1715817600000|2024-05-16 00:00:00|39956.4|39934.4|39979.4|39957.4|39979.4|39957.4|39955.9|39933.9|0
1715821200000|2024-05-16 01:00:00|39978.4|39956.4|39975.9|39953.9|39985.4|39963.4|39968.4|39946.4|0
1715824800000|2024-05-16 02:00:00|39974.9|39952.9|39981.4|39959.4|39982.4|39960.4|39964.9|39942.9|0
1715828400000|2024-05-16 03:00:00|39981.9|39959.9|39992.9|39970.9|39994.9|39972.9|39978.4|39956.4|0
1715832000000|2024-05-16 04:00:00|39992.4|39970.4|39979.4|39957.4|39993.4|39971.4|39978.4|39956.4|0
1715835600000|2024-05-16 05:00:00|39979.9|39957.9|39965.4|39943.4|39980.9|39958.9|39964.4|39942.4|0
1715839200000|2024-05-16 06:00:00|39964.4|39942.4|39946.9|39924.9|39964.4|39942.4|39937.9|39915.9|0
1715842800000|2024-05-16 07:00:00|39947.4|39925.4|39940.9|39918.9|39955.9|39933.9|39927.9|39905.9|0
1715846400000|2024-05-16 08:00:00|39939.4|39917.4|39937.4|39915.4|39948.4|39926.4|39924.9|39902.9|0
1715850000000|2024-05-16 09:00:00|39938.4|39916.4|39937.4|39915.4|39955.4|39933.4|39931.4|39909.4|0
1715853600000|2024-05-16 10:00:00|39938.9|39916.9|39928.4|39906.4|39947.4|39925.4|39915.4|39893.4|0
1715857200000|2024-05-16 11:00:00|39928.9|39906.9|39921.4|39899.4|39955.4|39933.4|39921.4|39899.4|0
1715860800000|2024-05-16 12:00:00|39919.4|39897.4|39909.9|39887.9|39955.4|39933.4|39897.9|39875.9|0
1715864400000|2024-05-16 13:00:00|39907.9|39885.9|39920.7|39898.7|39974.4|39952.4|39886.4|39864.4|0
1715868000000|2024-05-16 14:00:00|39923.7|39901.7|40058.1|40036.1|40066.1|40044.1|39914.2|39892.2|0
1715871600000|2024-05-16 15:00:00|40060.6|40038.6|40029.7|40007.7|40065.1|40043.1|39981.1|39959.1|0
1715875200000|2024-05-16 16:00:00|40030.2|40008.2|40006.7|39984.7|40031.2|40009.2|39978.7|39956.7|0
1715878800000|2024-05-16 17:00:00|40006.2|39984.2|39952.2|39930.2|40017.2|39995.2|39910.7|39888.7|0
1715882400000|2024-05-16 18:00:00|39952.7|39930.7|39981|39959|39987|39965|39883.2|39861.2|0
1715886000000|2024-05-16 19:00:00|39984|39962|39884.9|39862.9|39990.5|39968.5|39874.9|39852.9|0
1715889600000|2024-05-16 20:00:00|39880.9|39858.9|39868.3|39846.3|39892.9|39870.9|39851.4|39829.4|0
1715893200000|2024-05-16 21:00:00|39866.6|39844.6|39891.9|39869.9|39901|39879|39864.8|39842.8|0
1715896800000|2024-05-16 22:00:00|39885.4|39863.4|39890.4|39868.4|39895.9|39873.9|39874.4|39852.4|0
1715900400000|2024-05-16 23:00:00|39889.4|39867.4|39895.4|39873.4|39902.4|39880.4|39884.9|39862.9|0
1715904000000|2024-05-17 00:00:00|39895.9|39873.9|39901.4|39879.4|39905.9|39883.9|39889.9|39867.9|0
1715907600000|2024-05-17 01:00:00|39901.9|39879.9|39897.4|39875.4|39906.9|39884.9|39892.9|39870.9|0
1715911200000|2024-05-17 02:00:00|39897.9|39875.9|39880.4|39858.4|39899.9|39877.9|39877.9|39855.9|0
1715914800000|2024-05-17 03:00:00|39880.9|39858.9|39863.4|39841.4|39882.4|39860.4|39861.9|39839.9|0
1715918400000|2024-05-17 04:00:00|39865.9|39843.9|39867.9|39845.9|39870.9|39848.9|39860.9|39838.9|0
1715922000000|2024-05-17 05:00:00|39868.4|39846.4|39871.9|39849.9|39874.4|39852.4|39860.9|39838.9|0
1715925600000|2024-05-17 06:00:00|39870.9|39848.9|39880.4|39858.4|39897.9|39875.9|39868.9|39846.9|0
1715929200000|2024-05-17 07:00:00|39881.4|39859.4|39872.9|39850.9|39903.9|39881.9|39872.9|39850.9|0
1715932800000|2024-05-17 08:00:00|39872.4|39850.4|39854.9|39832.9|39875.9|39853.9|39833.9|39811.9|0
1715936400000|2024-05-17 09:00:00|39855.4|39833.4|39871.9|39849.9|39888.9|39866.9|39854.9|39832.9|0
1715940000000|2024-05-17 10:00:00|39871.4|39849.4|39882.9|39860.9|39885.9|39863.9|39861.9|39839.9|0
1715943600000|2024-05-17 11:00:00|39881.9|39859.9|39896.9|39874.9|39914.9|39892.9|39864.9|39842.9|0
1715947200000|2024-05-17 12:00:00|39894.9|39872.9|39911.9|39889.9|39915.4|39893.4|39883.4|39861.4|0
1715950800000|2024-05-17 13:00:00|39910.9|39888.9|39933.7|39911.7|39945.7|39923.7|39851.9|39829.9|0
1715954400000|2024-05-17 14:00:00|39935.2|39913.2|39929.3|39907.3|39947.7|39925.7|39899.8|39877.8|0
1715958000000|2024-05-17 15:00:00|39929.8|39907.8|39912.7|39890.7|39929.8|39907.8|39874.8|39852.8|0
1715961600000|2024-05-17 16:00:00|39911.2|39889.2|39946.2|39924.2|39948.2|39926.2|39896.7|39874.7|0
1715965200000|2024-05-17 17:00:00|39946.1|39924.1|39950.1|39928.1|39968.1|39946.1|39929.1|39907.1|0
1715968800000|2024-05-17 18:00:00|39950.6|39928.6|39963.8|39941.8|39976.3|39954.3|39868.8|39846.8|0
1715972400000|2024-05-17 19:00:00|39964.8|39942.8|40024.2|40002.2|40024.2|40002.2|39946.8|39924.8|0
1715976000000|2024-05-17 20:00:00|40009.6|39987.6|40003.2|39981.2|40010.6|39988.6|39989.1|39967.1|0
1716012000000|2024-05-18 06:00:00|40001.2|39983.2|40001.2|39983.2|40001.2|39983.2|40001.2|39983.2|0
1716015600000|2024-05-18 07:00:00|40000.9|39982.9|40000.9|39982.9|40000.9|39982.9|40000.9|39982.9|0
1716019200000|2024-05-18 08:00:00|40007.9|39989.9|40009.9|39991.9|40009.9|39991.9|40007.9|39989.9|0
1716030000000|2024-05-18 11:00:00|40013.9|39995.9|40014.9|39996.9|40014.9|39996.9|40013.9|39995.9|0
1716033600000|2024-05-18 12:00:00|40016.4|39998.4|40016.4|39998.4|40016.4|39998.4|40016.4|39998.4|0
1716037200000|2024-05-18 13:00:00|40016.7|39998.7|40016.7|39998.7|40016.7|39998.7|40016.7|39998.7|0
1716040800000|2024-05-18 14:00:00|40016.9|39998.9|40016.9|39998.9|40016.9|39998.9|40016.9|39998.9|0
1716105600000|2024-05-19 08:00:00|40017|39999|40020.6|40002.6|40020.6|40002.6|40017|39999|0
1716109200000|2024-05-19 09:00:00|40020.5|40002.5|40020.6|40002.6|40020.6|40002.6|40020.5|40002.5|0
1716116400000|2024-05-19 11:00:00|40020.4|40002.4|40020.4|40002.4|40020.4|40002.4|40020.4|40002.4|0
1716120000000|2024-05-19 12:00:00|40020.6|40002.6|40020.6|40002.6|40020.6|40002.6|40020.6|40002.6|0
1716123600000|2024-05-19 13:00:00|40017|39999|40017|39999|40017|39999|40017|39999|0
1716127200000|2024-05-19 14:00:00|40016.2|39998.2|40013.1|39995.1|40016.2|39998.2|40013.1|39995.1|0
1716130800000|2024-05-19 15:00:00|40013|39995|40011.5|39993.5|40013|39995|40011.5|39993.5|0
1716141600000|2024-05-19 18:00:00|40011.2|39993.2|40011|39993|40011.2|39993.2|40011|39993|0
1716145200000|2024-05-19 19:00:00|40002.1|39984.1|40001.3|39983.3|40002.1|39984.1|40001.3|39983.3|0
1716148800000|2024-05-19 20:00:00|40001.8|39983.8|40001.8|39983.8|40001.8|39983.8|40001.8|39983.8|0
1716152400000|2024-05-19 21:00:00|40001.1|39983.1|40001.1|39983.1|40001.1|39983.1|40001.1|39983.1|0
1716156000000|2024-05-19 22:00:00|40002.2|39984.2|40039|40021|40056|40038|40002.2|39984.2|0
1716159600000|2024-05-19 23:00:00|40038.5|40020.5|40056|40038|40061|40043|40038.5|40020.5|0
1716163200000|2024-05-20 00:00:00|40056.5|40038.5|40060|40042|40064|40046|40035.5|40017.5|0
1716166800000|2024-05-20 01:00:00|40059|40041|40055.5|40037.5|40068.5|40050.5|40049|40031|0
1716170400000|2024-05-20 02:00:00|40055|40037|40057|40039|40061.5|40043.5|40046.5|40028.5|0
1716174000000|2024-05-20 03:00:00|40057.5|40039.5|40047.5|40029.5|40058.5|40040.5|40045.5|40027.5|0
1716177600000|2024-05-20 04:00:00|40047|40029|40046.5|40028.5|40055|40037|40040|40022|0
1716181200000|2024-05-20 05:00:00|40046|40028|40053|40035|40053|40035|40041|40023|0
1716184800000|2024-05-20 06:00:00|40051|40033|40030.5|40012.5|40051|40033|40028.5|40010.5|0
1716188400000|2024-05-20 07:00:00|40030|40012|40039|40021|40044.5|40026.5|40025|40007|0
1716192000000|2024-05-20 08:00:00|40036|40018|40022|40004|40039.5|40021.5|40008.5|39990.5|0
1716195600000|2024-05-20 09:00:00|40021.5|40003.5|40022|40004|40025.5|40007.5|40010.5|39992.5|0
1716199200000|2024-05-20 10:00:00|40021.5|40003.5|40034|40016|40039.5|40021.5|40019.5|40001.5|0
1716202800000|2024-05-20 11:00:00|40037.5|40019.5|40042|40024|40044.5|40026.5|40021.5|40003.5|0
1716206400000|2024-05-20 12:00:00|40042.5|40024.5|40014|39996|40056.5|40038.5|39999|39981|0
1716210000000|2024-05-20 13:00:00|40016.5|39998.5|40011.9|39993.9|40024|40006|39913.3|39895.3|0
1716213600000|2024-05-20 14:00:00|40012.4|39994.4|40065.6|40047.6|40075.6|40057.6|39972.4|39954.4|0
1716217200000|2024-05-20 15:00:00|40065.1|40047.1|40026.5|40008.5|40089.6|40071.6|40023|40005|0
1716220800000|2024-05-20 16:00:00|40024.5|40006.5|39986.1|39968.1|40035.5|40017.5|39974.1|39956.1|0
1716224400000|2024-05-20 17:00:00|39984.7|39966.7|39886.7|39868.7|40003.2|39985.2|39878.7|39860.7|0
1716228000000|2024-05-20 18:00:00|39883.7|39865.7|39831.6|39813.6|39893.7|39875.7|39802.2|39784.2|0
1716231600000|2024-05-20 19:00:00|39832.1|39814.1|39829|39811|39865.1|39847.1|39798|39780|0
1716235200000|2024-05-20 20:00:00|39830.5|39812.5|39816.6|39798.6|39845|39827|39793|39775|0
1716238800000|2024-05-20 21:00:00|39818.2|39800.2|39830.8|39812.8|39830.8|39812.8|39815.8|39797.8|0
1716242400000|2024-05-20 22:00:00|39825|39807|39801|39783|39829|39811|39796|39778|0
1716246000000|2024-05-20 23:00:00|39801.5|39783.5|39804.5|39786.5|39807.5|39789.5|39795|39777|0
1716249600000|2024-05-21 00:00:00|39803.5|39785.5|39811.5|39793.5|39821|39803|39799|39781|0
1716253200000|2024-05-21 01:00:00|39812|39794|39808.5|39790.5|39816.5|39798.5|39804.5|39786.5|0
1716256800000|2024-05-21 02:00:00|39808|39790|39813.5|39795.5|39820|39802|39803.5|39785.5|0
1716260400000|2024-05-21 03:00:00|39814|39796|39822|39804|39823|39805|39812.5|39794.5|0
1716264000000|2024-05-21 04:00:00|39821.5|39803.5|39832.5|39814.5|39833|39815|39821|39803|0
1716267600000|2024-05-21 05:00:00|39832|39814|39822.5|39804.5|39836|39818|39820.5|39802.5|0
1716271200000|2024-05-21 06:00:00|39822|39804|39821|39803|39840|39822|39819.5|39801.5|0
1716274800000|2024-05-21 07:00:00|39823|39805|39827|39809|39845.5|39827.5|39819.5|39801.5|0
1716278400000|2024-05-21 08:00:00|39826.5|39808.5|39820.5|39802.5|39829|39811|39804|39786|0
1716282000000|2024-05-21 09:00:00|39821|39803|39804|39786|39835.5|39817.5|39803|39785|0
1716285600000|2024-05-21 10:00:00|39805|39787|39835|39817|39835.5|39817.5|39805|39787|0
1716289200000|2024-05-21 11:00:00|39837|39819|39831.5|39813.5|39838.5|39820.5|39819|39801|0
1716292800000|2024-05-21 12:00:00|39833.5|39815.5|39828|39810|39847.5|39829.5|39803.5|39785.5|0
1716296400000|2024-05-21 13:00:00|39829|39811|39844.5|39826.5|39863.5|39845.5|39787.5|39769.5|0
1716300000000|2024-05-21 14:00:00|39844|39826|39852.4|39834.4|39899.9|39881.9|39836.5|39818.5|0
1716303600000|2024-05-21 15:00:00|39848.9|39830.9|39847.1|39829.1|39899.9|39881.9|39835.4|39817.4|0
1716307200000|2024-05-21 16:00:00|39849.1|39831.1|39831.6|39813.6|39854.1|39836.1|39816.6|39798.6|0
1716310800000|2024-05-21 17:00:00|39830.6|39812.6|39861.9|39843.9|39862.4|39844.4|39790.9|39772.9|0
1716314400000|2024-05-21 18:00:00|39860.4|39842.4|39841.8|39823.8|39871.8|39853.8|39825.8|39807.8|0
1716318000000|2024-05-21 19:00:00|39842.3|39824.3|39888.7|39870.7|39914.3|39896.3|39825.8|39807.8|0
1716321600000|2024-05-21 20:00:00|39894.7|39876.7|39881.1|39863.1|39894.7|39876.7|39871.7|39853.7|0
1716325200000|2024-05-21 21:00:00|39881.9|39863.9|39887.6|39869.6|39889.2|39871.2|39881.9|39863.9|0
1716328800000|2024-05-21 22:00:00|39884.9|39866.9|39901.2|39883.2|39904.7|39886.7|39879.7|39861.7|0
1716332400000|2024-05-21 23:00:00|39902.2|39884.2|39906.2|39888.2|39909.7|39891.7|39902.2|39884.2|0
1716336000000|2024-05-22 00:00:00|39905.2|39887.2|39899.7|39881.7|39911.2|39893.2|39897.2|39879.2|0
1716339600000|2024-05-22 01:00:00|39899.2|39881.2|39911.2|39893.2|39913.2|39895.2|39890.7|39872.7|0
1716343200000|2024-05-22 02:00:00|39912.2|39894.2|39906.7|39888.7|39920.7|39902.7|39902.7|39884.7|0
1716346800000|2024-05-22 03:00:00|39906.2|39888.2|39900.7|39882.7|39907.2|39889.2|39898.2|39880.2|0
1716350400000|2024-05-22 04:00:00|39901.2|39883.2|39897.2|39879.2|39902.2|39884.2|39890.7|39872.7|0
1716354000000|2024-05-22 05:00:00|39897.7|39879.7|39904.2|39886.2|39907.2|39889.2|39891.2|39873.2|0
1716357600000|2024-05-22 06:00:00|39902.2|39884.2|39864.7|39846.7|39902.2|39884.2|39863.2|39845.2|0
1716361200000|2024-05-22 07:00:00|39864.2|39846.2|39875.7|39857.7|39877.2|39859.2|39835.2|39817.2|0
1716364800000|2024-05-22 08:00:00|39875.2|39857.2|39858.7|39840.7|39880.7|39862.7|39849.2|39831.2|0
1716368400000|2024-05-22 09:00:00|39858.2|39840.2|39856.2|39838.2|39866.7|39848.7|39838.2|39820.2|0
1716372000000|2024-05-22 10:00:00|39856.7|39838.7|39847.2|39829.2|39866.2|39848.2|39842.2|39824.2|0
1716375600000|2024-05-22 11:00:00|39847.7|39829.7|39798.7|39780.7|39855.2|39837.2|39792.7|39774.7|0
1716379200000|2024-05-22 12:00:00|39799.2|39781.2|39823.7|39805.7|39835.2|39817.2|39794.2|39776.2|0
1716382800000|2024-05-22 13:00:00|39822.7|39804.7|39874.7|39856.7|39897.2|39879.2|39797.7|39779.7|0
1716386400000|2024-05-22 14:00:00|39873.2|39855.2|39866.3|39848.3|39899.3|39881.3|39848|39830|0
1716390000000|2024-05-22 15:00:00|39867.3|39849.3|39803.8|39785.8|39876.3|39858.3|39769.3|39751.3|0
1716393600000|2024-05-22 16:00:00|39800.3|39782.3|39843.8|39825.8|39865.8|39847.8|39800.3|39782.3|0
1716397200000|2024-05-22 17:00:00|39841.6|39823.6|39746.1|39728.1|39865.6|39847.6|39707.6|39689.6|0
1716400800000|2024-05-22 18:00:00|39741.1|39723.1|39622|39604|39741.1|39723.1|39563|39545|0
1716404400000|2024-05-22 19:00:00|39623.5|39605.5|39683|39665|39707.5|39689.5|39584.5|39566.5|0
1716408000000|2024-05-22 20:00:00|39684.4|39666.4|39612|39594|39720.9|39702.9|39585.4|39567.4|0
1716411600000|2024-05-22 21:00:00|39611.4|39593.4|39644.2|39626.2|39675|39657|39610.4|39592.4|0
1716415200000|2024-05-22 22:00:00|39626.8|39608.8|39613.8|39595.8|39636.8|39618.8|39597.3|39579.3|0
1716418800000|2024-05-22 23:00:00|39614.3|39596.3|39634.8|39616.8|39640.3|39622.3|39613.8|39595.8|0
1716422400000|2024-05-23 00:00:00|39635.3|39617.3|39621.8|39603.8|39639.3|39621.3|39617.8|39599.8|0
1716426000000|2024-05-23 01:00:00|39622.3|39604.3|39670.9|39652.9|39676.4|39658.4|39612.3|39594.3|0
1716429600000|2024-05-23 02:00:00|39671.4|39653.4|39729.4|39711.4|39731.4|39713.4|39663.9|39645.9|0
1716433200000|2024-05-23 03:00:00|39738.4|39720.4|39763.4|39745.4|39773.9|39755.9|39723.4|39705.4|0
1716436800000|2024-05-23 04:00:00|39763.9|39745.9|39750.4|39732.4|39775.9|39757.9|39750.4|39732.4|0
1716440400000|2024-05-23 05:00:00|39749.9|39731.9|39738.4|39720.4|39752.9|39734.9|39735.9|39717.9|0
1716444000000|2024-05-23 06:00:00|39737.4|39719.4|39723.9|39705.9|39747.4|39729.4|39722.4|39704.4|0
1716447600000|2024-05-23 07:00:00|39726.4|39708.4|39725.4|39707.4|39739.4|39721.4|39713.4|39695.4|0
1716451200000|2024-05-23 08:00:00|39724.4|39706.4|39693.4|39675.4|39726.9|39708.9|39688.4|39670.4|0
1716454800000|2024-05-23 09:00:00|39693.9|39675.9|39730.9|39712.9|39737.4|39719.4|39686.9|39668.9|0
1716458400000|2024-05-23 10:00:00|39729.9|39711.9|39748.9|39730.9|39748.9|39730.9|39727.9|39709.9|0
1716462000000|2024-05-23 11:00:00|39748.4|39730.4|39757.4|39739.4|39771.4|39753.4|39727.4|39709.4|0
1716465600000|2024-05-23 12:00:00|39756.4|39738.4|39760.4|39742.4|39795.9|39777.9|39750.4|39732.4|0
1716469200000|2024-05-23 13:00:00|39761.4|39743.4|39450.9|39432.9|39767.9|39749.9|39427.4|39409.4|0
1716472800000|2024-05-23 14:00:00|39445.9|39427.9|39383.5|39365.5|39498.4|39480.4|39375.5|39357.5|0
1716476400000|2024-05-23 15:00:00|39386|39368|39426.7|39408.7|39456.2|39438.2|39365.5|39347.5|0
1716480000000|2024-05-23 16:00:00|39425.7|39407.7|39293.7|39275.7|39444.7|39426.7|39288.7|39270.7|0
1716483600000|2024-05-23 17:00:00|39293.2|39275.2|39132.2|39114.2|39328.2|39310.2|39123.7|39105.7|0
1716487200000|2024-05-23 18:00:00|39134.2|39116.2|39052.4|39034.4|39138.7|39120.7|39030.7|39012.7|0
1716490800000|2024-05-23 19:00:00|39051.9|39033.9|39077.9|39059.9|39110.9|39092.9|39034.4|39016.4|0
1716494400000|2024-05-23 20:00:00|39081.9|39063.9|39061.3|39043.3|39083.4|39065.4|39048.9|39030.9|0
1716498000000|2024-05-23 21:00:00|39059.1|39041.1|39056.9|39038.9|39068.5|39050.5|39051.6|39033.6|0
1716501600000|2024-05-23 22:00:00|39070.9|39052.9|39061.9|39043.9|39088.4|39070.4|39057.4|39039.4|0
1716505200000|2024-05-23 23:00:00|39063.9|39045.9|39066.9|39048.9|39088.9|39070.9|39060.4|39042.4|0
1716508800000|2024-05-24 00:00:00|39060.9|39042.9|39101.9|39083.9|39105.4|39087.4|39060.4|39042.4|0
1716512400000|2024-05-24 01:00:00|39102.4|39084.4|39116.9|39098.9|39123.4|39105.4|39099.4|39081.4|0
1716516000000|2024-05-24 02:00:00|39117.9|39099.9|39125.9|39107.9|39131.9|39113.9|39115.4|39097.4|0
1716519600000|2024-05-24 03:00:00|39126.4|39108.4|39111.9|39093.9|39128.9|39110.9|39108.9|39090.9|0
1716523200000|2024-05-24 04:00:00|39112.4|39094.4|39109.9|39091.9|39120.9|39102.9|39103.4|39085.4|0
1716526800000|2024-05-24 05:00:00|39108.4|39090.4|39104.9|39086.9|39109.4|39091.4|39092.4|39074.4|0
1716530400000|2024-05-24 06:00:00|39104.4|39086.4|39069.9|39051.9|39106.9|39088.9|39062.9|39044.9|0
1716534000000|2024-05-24 07:00:00|39078.4|39060.4|39122.9|39104.9|39125.9|39107.9|39066.9|39048.9|0
1716537600000|2024-05-24 08:00:00|39123.4|39105.4|39136.9|39118.9|39141.4|39123.4|39109.4|39091.4|0
1716541200000|2024-05-24 09:00:00|39138.4|39120.4|39128.4|39110.4|39141.4|39123.4|39115.9|39097.9|0
1716544800000|2024-05-24 10:00:00|39128.9|39110.9|39131.9|39113.9|39148.9|39130.9|39122.9|39104.9|0
1716548400000|2024-05-24 11:00:00|39136.9|39118.9|39132.4|39114.4|39143.9|39125.9|39106.4|39088.4|0
1716552000000|2024-05-24 12:00:00|39133.9|39115.9|39131.4|39113.4|39167.9|39149.9|39093.9|39075.9|0
1716555600000|2024-05-24 13:00:00|39129.9|39111.9|39096.2|39078.2|39205.4|39187.4|39092.2|39074.2|0
1716559200000|2024-05-24 14:00:00|39112.7|39094.7|39137.1|39119.1|39168.7|39150.7|39047.6|39029.6|0
1716562800000|2024-05-24 15:00:00|39140.1|39122.1|39174.5|39156.5|39233.6|39215.6|39120.6|39102.6|0
1716566400000|2024-05-24 16:00:00|39173.5|39155.5|39134.5|39116.5|39206|39188|39134.5|39116.5|0
1716570000000|2024-05-24 17:00:00|39135.8|39117.8|39134.3|39116.3|39180.3|39162.3|39123.8|39105.8|0
1716573600000|2024-05-24 18:00:00|39132.8|39114.8|39071.3|39053.3|39161.8|39143.8|39071.3|39053.3|0
1716577200000|2024-05-24 19:00:00|39068.8|39050.8|39075.9|39057.9|39099.8|39081.8|39025.3|39007.3|0
1716580800000|2024-05-24 20:00:00|39071.4|39053.4|39067.8|39049.8|39087.9|39069.9|39061.4|39043.4|0
1716616800000|2024-05-25 06:00:00|39067.4|39049.4|39067.4|39049.4|39067.4|39049.4|39067.4|39049.4|0
1716620400000|2024-05-25 07:00:00|39074.7|39056.7|39074.7|39056.7|39074.7|39056.7|39074.7|39056.7|0
1716656400000|2024-05-25 17:00:00|39075.9|39057.9|39077.3|39059.3|39077.3|39059.3|39075.9|39057.9|0
1716663600000|2024-05-25 19:00:00|39077.5|39059.5|39077.5|39059.5|39077.5|39059.5|39077.5|39059.5|0
1716699600000|2024-05-26 05:00:00|39078.5|39060.5|39078.5|39060.5|39078.5|39060.5|39078.5|39060.5|0
1716721200000|2024-05-26 11:00:00|39078.3|39060.3|39078.3|39060.3|39078.3|39060.3|39078.3|39060.3|0
1716724800000|2024-05-26 12:00:00|39079.5|39061.5|39079.3|39061.3|39079.5|39061.5|39079.3|39061.3|0
1716728400000|2024-05-26 13:00:00|39082.6|39064.6|39082.6|39064.6|39082.6|39064.6|39082.6|39064.6|0
1716742800000|2024-05-26 17:00:00|39083.2|39065.2|39083.2|39065.2|39083.2|39065.2|39083.2|39065.2|0
1716753600000|2024-05-26 20:00:00|39083.1|39065.1|39083.2|39065.2|39083.2|39065.2|39083.1|39065.1|0
1716757200000|2024-05-26 21:00:00|39083.4|39065.4|39083.7|39065.7|39083.7|39065.7|39083.4|39065.4|0
1716760800000|2024-05-26 22:00:00|39067.6|39049.6|39062.9|39044.9|39087.4|39069.4|39059.4|39041.4|0
1716764400000|2024-05-26 23:00:00|39061.9|39043.9|39036.9|39018.9|39061.9|39043.9|39027.4|39009.4|0
1716768000000|2024-05-27 00:00:00|39037.4|39019.4|39046.9|39028.9|39052.4|39034.4|39031.4|39013.4|0
1716771600000|2024-05-27 01:00:00|39046.4|39028.4|39057.4|39039.4|39059.4|39041.4|39012.4|38994.4|0
1716775200000|2024-05-27 02:00:00|39058.9|39040.9|39033.9|39015.9|39060.9|39042.9|39014.9|38996.9|0
1716778800000|2024-05-27 03:00:00|39034.4|39016.4|39036.9|39018.9|39045.4|39027.4|39034.4|39016.4|0
1716782400000|2024-05-27 04:00:00|39037.4|39019.4|39044.9|39026.9|39045.9|39027.9|39033.9|39015.9|0
1716786000000|2024-05-27 05:00:00|39044.4|39026.4|39069.4|39051.4|39069.4|39051.4|39044.4|39026.4|0
1716789600000|2024-05-27 06:00:00|39068.9|39050.9|39043.9|39025.9|39073.4|39055.4|39033.4|39015.4|0
1716793200000|2024-05-27 07:00:00|39045.9|39027.9|39041.9|39023.9|39057.4|39039.4|39026.9|39008.9|0
1716796800000|2024-05-27 08:00:00|39042.4|39024.4|39024.9|39006.9|39054.4|39036.4|39022.4|39004.4|0
1716800400000|2024-05-27 09:00:00|39025.4|39007.4|39041.9|39023.9|39045.4|39027.4|39018.9|39000.9|0
1716804000000|2024-05-27 10:00:00|39042.4|39024.4|39057.9|39039.9|39060.9|39042.9|39039.4|39021.4|0
1716807600000|2024-05-27 11:00:00|39055.9|39037.9|39039.4|39021.4|39062.4|39044.4|39035.9|39017.9|0
1716811200000|2024-05-27 12:00:00|39038.9|39020.9|39033.4|39015.4|39060.4|39042.4|39032.4|39014.4|0
1716814800000|2024-05-27 13:00:00|39032.9|39014.9|39025.9|39007.9|39067.9|39049.9|39023.4|39005.4|0
1716818400000|2024-05-27 14:00:00|39025.4|39007.4|39083.9|39065.9|39091.9|39073.9|39023.9|39005.9|0
1716822000000|2024-05-27 15:00:00|39082.4|39064.4|39094.9|39076.9|39095.4|39077.4|39064.4|39046.4|0
1716825600000|2024-05-27 16:00:00|39094.4|39076.4|39134.4|39116.4|39134.4|39116.4|39090.9|39072.9|0
1716829200000|2024-05-27 17:00:00|39125.2|39107.2|39089.5|39071.5|39133.4|39115.4|39060.3|39042.3|0
1716832800000|2024-05-27 18:00:00|39087.9|39069.9|39091.1|39073.1|39098.5|39080.5|39087.9|39069.9|0
1716836400000|2024-05-27 19:00:00|39094.6|39076.6|39092.5|39074.5|39099.9|39081.9|39090.7|39072.7|0
1716840000000|2024-05-27 20:00:00|39091.9|39073.9|39093|39075|39093.1|39075.1|39087.6|39069.6|0
1716843600000|2024-05-27 21:00:00|39093.1|39075.1|39099.1|39081.1|39099.1|39081.1|39093.1|39075.1|0
1716847200000|2024-05-27 22:00:00|39151.6|39133.6|39124.1|39106.1|39155.6|39137.6|39099.6|39081.6|0
1716850800000|2024-05-27 23:00:00|39123.6|39105.6|39103.6|39085.6|39123.6|39105.6|39103.1|39085.1|0
1716854400000|2024-05-28 00:00:00|39104.1|39086.1|39095.6|39077.6|39113.1|39095.1|39090.1|39072.1|0
1716858000000|2024-05-28 01:00:00|39093.1|39075.1|39099.5|39081.5|39110.9|39092.9|39085.1|39067.1|0
1716861600000|2024-05-28 02:00:00|39099|39081|39106|39088|39109|39091|39097|39079|0
1716865200000|2024-05-28 03:00:00|39105.5|39087.5|39106.5|39088.5|39110.5|39092.5|39102.5|39084.5|0
1716868800000|2024-05-28 04:00:00|39108.5|39090.5|39101.5|39083.5|39115.5|39097.5|39101.5|39083.5|0
1716872400000|2024-05-28 05:00:00|39102.5|39084.5|39110|39092|39111|39093|39093.5|39075.5|0
1716876000000|2024-05-28 06:00:00|39109.5|39091.5|39109|39091|39120|39102|39085.5|39067.5|0
1716879600000|2024-05-28 07:00:00|39113|39095|39101|39083|39136.5|39118.5|39089.5|39071.5|0
1716883200000|2024-05-28 08:00:00|39096|39078|39095.5|39077.5|39115.5|39097.5|39086.5|39068.5|0
1716886800000|2024-05-28 09:00:00|39096|39078|39095|39077|39108|39090|39088.5|39070.5|0
1716890400000|2024-05-28 10:00:00|39095.5|39077.5|39046.5|39028.5|39096.5|39078.5|39014.5|38996.5|0
1716894000000|2024-05-28 11:00:00|39045.5|39027.5|39042|39024|39047|39029|39022.5|39004.5|0
1716897600000|2024-05-28 12:00:00|39042.5|39024.5|39048.5|39030.5|39058.5|39040.5|39003|38985|0
1716901200000|2024-05-28 13:00:00|39049|39031|38939.3|38921.3|39050.5|39032.5|38914.5|38896.5|0
1716904800000|2024-05-28 14:00:00|38943.8|38925.8|38932.5|38914.5|38975.5|38957.5|38900.4|38882.4|0
1716908400000|2024-05-28 15:00:00|38934.5|38916.5|38931.1|38913.1|38955.5|38937.5|38909.5|38891.5|0
1716912000000|2024-05-28 16:00:00|38932.1|38914.1|38872.1|38854.1|38939.1|38921.1|38865.1|38847.1|0
1716915600000|2024-05-28 17:00:00|38871.3|38853.3|38799.3|38781.3|38874.8|38856.8|38768.8|38750.8|0
1716919200000|2024-05-28 18:00:00|38794.8|38776.8|38782.4|38764.4|38819.3|38801.3|38707.9|38689.9|0
1716922800000|2024-05-28 19:00:00|38779.9|38761.9|38869.1|38851.1|38872.1|38854.1|38761.4|38743.4|0
1716926400000|2024-05-28 20:00:00|38871.6|38853.6|38842.3|38824.3|38896.1|38878.1|38832.1|38814.1|0
1716930000000|2024-05-28 21:00:00|38841.3|38823.3|38831.5|38813.5|38853.6|38835.6|38827.9|38809.9|0
1716933600000|2024-05-28 22:00:00|38844.8|38826.8|38819.3|38801.3|38844.8|38826.8|38810.3|38792.3|0
1716937200000|2024-05-28 23:00:00|38819.8|38801.8|38801.8|38783.8|38825.3|38807.3|38794.3|38776.3|0
1716940800000|2024-05-29 00:00:00|38802.8|38784.8|38781.8|38763.8|38814.8|38796.8|38771.3|38753.3|0
1716944400000|2024-05-29 01:00:00|38781.3|38763.3|38781.8|38763.8|38790.8|38772.8|38763.8|38745.8|0
1716948000000|2024-05-29 02:00:00|38782.3|38764.3|38756.8|38738.8|38790.8|38772.8|38754.3|38736.3|0
1716951600000|2024-05-29 03:00:00|38757.3|38739.3|38740.3|38722.3|38758.8|38740.8|38734.8|38716.8|0
1716955200000|2024-05-29 04:00:00|38740.8|38722.8|38757.3|38739.3|38759.3|38741.3|38736.3|38718.3|0
1716958800000|2024-05-29 05:00:00|38756.8|38738.8|38705.3|38687.3|38761.3|38743.3|38702.3|38684.3|0
1716962400000|2024-05-29 06:00:00|38707.3|38689.3|38720.8|38702.8|38741.3|38723.3|38679.8|38661.8|0
1716966000000|2024-05-29 07:00:00|38719.3|38701.3|38666.8|38648.8|38736.3|38718.3|38666.3|38648.3|0
1716969600000|2024-05-29 08:00:00|38675.3|38657.3|38687.3|38669.3|38719.3|38701.3|38652.8|38634.8|0
1716973200000|2024-05-29 09:00:00|38689.8|38671.8|38653.3|38635.3|38701.8|38683.8|38648.3|38630.3|0
1716976800000|2024-05-29 10:00:00|38652.3|38634.3|38647.3|38629.3|38661.8|38643.8|38632.8|38614.8|0
1716980400000|2024-05-29 11:00:00|38647.8|38629.8|38636.8|38618.8|38653.3|38635.3|38608.3|38590.3|0
1716984000000|2024-05-29 12:00:00|38636.3|38618.3|38605.8|38587.8|38662.8|38644.8|38602.8|38584.8|0
1716987600000|2024-05-29 13:00:00|38607.8|38589.8|38522|38504|38616.3|38598.3|38425.3|38407.3|0
1716991200000|2024-05-29 14:00:00|38524|38506|38512.2|38494.2|38581.5|38563.5|38489.7|38471.7|0
1716994800000|2024-05-29 15:00:00|38511.7|38493.7|38502.5|38484.5|38541.2|38523.2|38480.7|38462.7|0
1716998400000|2024-05-29 16:00:00|38503.5|38485.5|38514.5|38496.5|38542.5|38524.5|38459.5|38441.5|0
1717002000000|2024-05-29 17:00:00|38514.3|38496.3|38511.8|38493.8|38527.3|38509.3|38469.3|38451.3|0
1717005600000|2024-05-29 18:00:00|38510.8|38492.8|38459.6|38441.6|38515.8|38497.8|38447.6|38429.6|0
1717009200000|2024-05-29 19:00:00|38460.1|38442.1|38466|38448|38537.1|38519.1|38442.5|38424.5|0
1717012800000|2024-05-29 20:00:00|38441.2|38423.2|38145|38127|38452.2|38434.2|38121.2|38103.2|0
1717016400000|2024-05-29 21:00:00|38146.3|38128.3|38160.3|38142.3|38168.4|38150.4|38140.2|38122.2|0
1717020000000|2024-05-29 22:00:00|38172.6|38154.6|38171.6|38153.6|38191.1|38173.1|38161.6|38143.6|0
1717023600000|2024-05-29 23:00:00|38172.6|38154.6|38178.6|38160.6|38180.1|38162.1|38145.6|38127.6|0
1717027200000|2024-05-30 00:00:00|38179.1|38161.1|38163.1|38145.1|38182.6|38164.6|38157.6|38139.6|0
1717030800000|2024-05-30 01:00:00|38164.1|38146.1|38165.1|38147.1|38179.6|38161.6|38156.1|38138.1|0
1717034400000|2024-05-30 02:00:00|38166.1|38148.1|38144.6|38126.6|38177.1|38159.1|38134.1|38116.1|0
1717038000000|2024-05-30 03:00:00|38144.1|38126.1|38134.5|38116.5|38145.1|38127.1|38118.1|38100.1|0
1717041600000|2024-05-30 04:00:00|38135|38117|38112.5|38094.5|38138.5|38120.5|38102.5|38084.5|0
1717045200000|2024-05-30 05:00:00|38110.5|38092.5|38094.5|38076.5|38111.5|38093.5|38077.5|38059.5|0
1717048800000|2024-05-30 06:00:00|38095|38077|38054.5|38036.5|38111.5|38093.5|38049.5|38031.5|0
1717052400000|2024-05-30 07:00:00|38056|38038|38127.5|38109.5|38131|38113|38056|38038|0
1717056000000|2024-05-30 08:00:00|38128.5|38110.5|38129.5|38111.5|38133.5|38115.5|38072.5|38054.5|0
1717059600000|2024-05-30 09:00:00|38129|38111|38107|38089|38140.5|38122.5|38095|38077|0
1717063200000|2024-05-30 10:00:00|38105.5|38087.5|38105.5|38087.5|38119|38101|38088|38070|0
1717066800000|2024-05-30 11:00:00|38105|38087|38085|38067|38112|38094|38081.5|38063.5|0
1717070400000|2024-05-30 12:00:00|38084|38066|38123|38105|38143|38125|38075.5|38057.5|0
1717074000000|2024-05-30 13:00:00|38124|38106|38091.5|38073.5|38200|38182|38074|38056|0
1717077600000|2024-05-30 14:00:00|38096.5|38078.5|38056.5|38038.5|38118.5|38100.5|38020.5|38002.5|0
1717081200000|2024-05-30 15:00:00|38057|38039|38095.5|38077.5|38146|38128|38051|38033|0
1717084800000|2024-05-30 16:00:00|38096.5|38078.5|38189.5|38171.5|38196|38178|38089|38071|0
1717088400000|2024-05-30 17:00:00|38189.2|38171.2|38186.2|38168.2|38211.2|38193.2|38166.2|38148.2|0
1717092000000|2024-05-30 18:00:00|38183.7|38165.7|38154.4|38136.4|38186.2|38168.2|38103.4|38085.4|0
1717095600000|2024-05-30 19:00:00|38153.9|38135.9|38120.4|38102.4|38170.4|38152.4|38022.9|38004.9|0
1717099200000|2024-05-30 20:00:00|38116.8|38098.8|38094.5|38076.5|38118.8|38100.8|38071.3|38053.3|0
1717102800000|2024-05-30 21:00:00|38093.7|38075.7|38088.3|38070.3|38098.9|38080.9|38066.8|38048.8|0
1717106400000|2024-05-30 22:00:00|38111.1|38093.1|38090.1|38072.1|38117.1|38099.1|38065.1|38047.1|0
1717110000000|2024-05-30 23:00:00|38088.1|38070.1|38075.1|38057.1|38094.1|38076.1|38062.6|38044.6|0
1717113600000|2024-05-31 00:00:00|38078.1|38060.1|38089.2|38071.2|38089.7|38071.7|38042.6|38024.6|0
1717117200000|2024-05-31 01:00:00|38089.7|38071.7|38108.7|38090.7|38117.7|38099.7|38087.2|38069.2|0
1717120800000|2024-05-31 02:00:00|38108.2|38090.2|38086.2|38068.2|38114.2|38096.2|38077.2|38059.2|0
1717124400000|2024-05-31 03:00:00|38085.7|38067.7|38122.7|38104.7|38129.7|38111.7|38085.7|38067.7|0
1717128000000|2024-05-31 04:00:00|38123.2|38105.2|38113.7|38095.7|38124.2|38106.2|38102.2|38084.2|0
1717131600000|2024-05-31 05:00:00|38112.7|38094.7|38110.2|38092.2|38132.2|38114.2|38107.7|38089.7|0
1717135200000|2024-05-31 06:00:00|38110.7|38092.7|38128.1|38110.1|38140.6|38122.6|38110.2|38092.2|0
1717138800000|2024-05-31 07:00:00|38134.1|38116.1|38113.3|38095.3|38149.3|38131.3|38103.6|38085.6|0
1717142400000|2024-05-31 08:00:00|38109.8|38091.8|38119.3|38101.3|38150.8|38132.8|38105.8|38087.8|0
1717146000000|2024-05-31 09:00:00|38118.8|38100.8|38090|38072|38118.8|38100.8|38085.5|38067.5|0
1717149600000|2024-05-31 10:00:00|38090.5|38072.5|38087.5|38069.5|38106|38088|38036.5|38018.5|0
1717153200000|2024-05-31 11:00:00|38090|38072|38107.5|38089.5|38111|38093|38071.5|38053.5|0
1717156800000|2024-05-31 12:00:00|38103.5|38085.5|38205.5|38187.5|38233|38215|38098|38080|0
1717160400000|2024-05-31 13:00:00|38203|38185|38154.2|38136.2|38269.5|38251.5|38127.5|38109.5|0
1717164000000|2024-05-31 14:00:00|38157.7|38139.7|38167.7|38149.7|38192.2|38174.2|38097.7|38079.7|0
1717167600000|2024-05-31 15:00:00|38165.2|38147.2|38167.2|38149.2|38200.7|38182.7|38133.2|38115.2|0
1717171200000|2024-05-31 16:00:00|38163.7|38145.7|38225.7|38207.7|38227.7|38209.7|38125.2|38107.2|0
1717174800000|2024-05-31 17:00:00|38226.2|38208.2|38336.7|38318.7|38339.2|38321.2|38226.2|38208.2|0
1717178400000|2024-05-31 18:00:00|38338.7|38320.7|38381.5|38363.5|38409.5|38391.5|38331.7|38313.7|0
1717182000000|2024-05-31 19:00:00|38384|38366|38715|38697|38725|38707|38347.5|38329.5|0
1717185600000|2024-05-31 20:00:00|38701.1|38683.1|38728.8|38710.8|38762.1|38744.1|38675.1|38657.1|0
1717225200000|2024-06-01 07:00:00|38726.9|38708.9|38717.7|38699.7|38726.9|38708.9|38717.7|38699.7|0
1717232400000|2024-06-01 09:00:00|38718.4|38700.4|38718.4|38700.4|38718.4|38700.4|38718.4|38700.4|0
1717239600000|2024-06-01 11:00:00|38721.4|38703.4|38721.4|38703.4|38721.4|38703.4|38721.4|38703.4|0
1717243200000|2024-06-01 12:00:00|38720.6|38702.6|38720.6|38702.6|38720.6|38702.6|38720.6|38702.6|0
1717254000000|2024-06-01 15:00:00|38723|38705|38731.1|38713.1|38731.1|38713.1|38723|38705|0
1717261200000|2024-06-01 17:00:00|38731.4|38713.4|38731.4|38713.4|38731.4|38713.4|38731.4|38713.4|0
1717279200000|2024-06-01 22:00:00|38731.5|38713.5|38731.5|38713.5|38731.5|38713.5|38731.5|38713.5|0
1717290000000|2024-06-02 01:00:00|38725.6|38707.6|38725.6|38707.6|38725.6|38707.6|38725.6|38707.6|0
1717311600000|2024-06-02 07:00:00|38723.7|38705.7|38723.7|38705.7|38723.7|38705.7|38723.7|38705.7|0
1717315200000|2024-06-02 08:00:00|38724.3|38706.3|38724.3|38706.3|38724.3|38706.3|38724.3|38706.3|0
1717322400000|2024-06-02 10:00:00|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|0
1717333200000|2024-06-02 13:00:00|38726.9|38708.9|38726.9|38708.9|38726.9|38708.9|38726.9|38708.9|0
1717344000000|2024-06-02 16:00:00|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|38725.8|38707.8|0
1717354800000|2024-06-02 19:00:00|38724.5|38706.5|38724.5|38706.5|38724.5|38706.5|38724.5|38706.5|0
1717358400000|2024-06-02 20:00:00|38723.1|38705.1|38718.3|38700.3|38723.1|38705.1|38718.3|38700.3|0
1717362000000|2024-06-02 21:00:00|38722|38704|38722.8|38704.8|38722.8|38704.8|38722|38704|0
1717365600000|2024-06-02 22:00:00|38728.8|38710.8|38726.5|38708.5|38760.1|38742.1|38675.1|38657.1|0
1717369200000|2024-06-02 23:00:00|38725|38707|38754.5|38736.5|38768|38750|38720|38702|0
1717372800000|2024-06-03 00:00:00|38754|38736|38795.5|38777.5|38810|38792|38753.5|38735.5|0
1717376400000|2024-06-03 01:00:00|38796|38778|38777.5|38759.5|38809|38791|38768.5|38750.5|0
1717380000000|2024-06-03 02:00:00|38778.5|38760.5|38797.5|38779.5|38802.5|38784.5|38775.5|38757.5|0
1717383600000|2024-06-03 03:00:00|38798|38780|38793.5|38775.5|38809|38791|38785.5|38767.5|0
1717387200000|2024-06-03 04:00:00|38794.5|38776.5|38816.5|38798.5|38829|38811|38794|38776|0
1717390800000|2024-06-03 05:00:00|38816|38798|38804.5|38786.5|38823|38805|38791|38773|0
1717394400000|2024-06-03 06:00:00|38804|38786|38787|38769|38826.5|38808.5|38784.5|38766.5|0
1717398000000|2024-06-03 07:00:00|38789|38771|38684.5|38666.5|38806.5|38788.5|38684|38666|0
1717401600000|2024-06-03 08:00:00|38681.5|38663.5|38697.5|38679.5|38720|38702|38647.5|38629.5|0
1717405200000|2024-06-03 09:00:00|38701|38683|38669|38651|38701.5|38683.5|38646|38628|0
1717408800000|2024-06-03 10:00:00|38669.5|38651.5|38678|38660|38685.5|38667.5|38661|38643|0
1717412400000|2024-06-03 11:00:00|38677.5|38659.5|38703|38685|38712|38694|38670.5|38652.5|0
1717416000000|2024-06-03 12:00:00|38703.5|38685.5|38688|38670|38718.5|38700.5|38676.5|38658.5|0
1717419600000|2024-06-03 13:00:00|38690|38672|38617.9|38599.9|38751.5|38733.5|38582.9|38564.9|0
1717423200000|2024-06-03 14:00:00|38620.4|38602.4|38512.4|38494.4|38692.4|38674.4|38497.4|38479.4|0
1717426800000|2024-06-03 15:00:00|38513.4|38495.4|38449|38431|38517.4|38499.4|38403.4|38385.4|0
1717430400000|2024-06-03 16:00:00|38450|38432|38312.5|38294.5|38473|38455|38261|38243|0
1717434000000|2024-06-03 17:00:00|38309.8|38291.8|38398.8|38380.8|38416.3|38398.3|38253.3|38235.3|0
1717437600000|2024-06-03 18:00:00|38396.8|38378.8|38461.8|38443.8|38481.8|38463.8|38381.3|38363.3|0
1717441200000|2024-06-03 19:00:00|38460.8|38442.8|38580.7|38562.7|38580.7|38562.7|38454.8|38436.8|0
1717444800000|2024-06-03 20:00:00|38583.7|38565.7|38572.3|38554.3|38600.2|38582.2|38566.7|38548.7|0
1717448400000|2024-06-03 21:00:00|38572.5|38554.5|38579.3|38561.3|38582.6|38564.6|38568.4|38550.4|0
1717452000000|2024-06-03 22:00:00|38582.7|38564.7|38588.7|38570.7|38596.2|38578.2|38572.7|38554.7|0
1717455600000|2024-06-03 23:00:00|38589.7|38571.7|38563.2|38545.2|38597.7|38579.7|38559.2|38541.2|0
1717459200000|2024-06-04 00:00:00|38565.7|38547.7|38597.2|38579.2|38603.7|38585.7|38565.7|38547.7|0
1717462800000|2024-06-04 01:00:00|38597.7|38579.7|38591.7|38573.7|38599.7|38581.7|38574.2|38556.2|0
1717466400000|2024-06-04 02:00:00|38590.7|38572.7|38584.2|38566.2|38592.7|38574.7|38576.2|38558.2|0
1717470000000|2024-06-04 03:00:00|38584.7|38566.7|38581.2|38563.2|38585.2|38567.2|38560.7|38542.7|0
1717473600000|2024-06-04 04:00:00|38579.7|38561.7|38572.2|38554.2|38591.2|38573.2|38572.2|38554.2|0
1717477200000|2024-06-04 05:00:00|38573.7|38555.7|38575.2|38557.2|38578.2|38560.2|38561.7|38543.7|0
1717480800000|2024-06-04 06:00:00|38573.7|38555.7|38518.7|38500.7|38575.7|38557.7|38510.7|38492.7|0
1717484400000|2024-06-04 07:00:00|38519.7|38501.7|38513.7|38495.7|38539.2|38521.2|38477.2|38459.2|0
1717488000000|2024-06-04 08:00:00|38512.7|38494.7|38410.2|38392.2|38512.7|38494.7|38401.7|38383.7|0
1717491600000|2024-06-04 09:00:00|38413.7|38395.7|38379.7|38361.7|38423.7|38405.7|38357.7|38339.7|0
1717495200000|2024-06-04 10:00:00|38380.2|38362.2|38397.7|38379.7|38411.2|38393.2|38346.7|38328.7|0
1717498800000|2024-06-04 11:00:00|38398.7|38380.7|38476.7|38458.7|38476.7|38458.7|38396.7|38378.7|0
1717502400000|2024-06-04 12:00:00|38473.2|38455.2|38498.7|38480.7|38500.2|38482.2|38425.7|38407.7|0
1717506000000|2024-06-04 13:00:00|38500.2|38482.2|38596.6|38578.6|38611.2|38593.2|38411.2|38393.2|0
1717509600000|2024-06-04 14:00:00|38608.6|38590.6|38555.6|38537.6|38689.6|38671.6|38550.6|38532.6|0
1717513200000|2024-06-04 15:00:00|38553.6|38535.6|38513.3|38495.3|38596.7|38578.7|38498|38480|0
1717516800000|2024-06-04 16:00:00|38516.3|38498.3|38586.3|38568.3|38610.8|38592.8|38488.3|38470.3|0
1717520400000|2024-06-04 17:00:00|38584.5|38566.5|38671.5|38653.5|38680.5|38662.5|38544|38526|0
1717524000000|2024-06-04 18:00:00|38668.5|38650.5|38737.4|38719.4|38798.4|38780.4|38658.5|38640.5|0
1717527600000|2024-06-04 19:00:00|38736.4|38718.4|38709.6|38691.6|38739.9|38721.9|38605.9|38587.9|0
1717531200000|2024-06-04 20:00:00|38714.6|38696.6|38726.6|38708.6|38738.6|38720.6|38695.1|38677.1|0
1717534800000|2024-06-04 21:00:00|38726.4|38708.4|38730.6|38712.6|38731.9|38713.9|38723.5|38705.5|0
1717538400000|2024-06-04 22:00:00|38735.6|38717.6|38759.9|38741.9|38760.4|38742.4|38716.9|38698.9|0
1717542000000|2024-06-04 23:00:00|38760.4|38742.4|38779.4|38761.4|38784.4|38766.4|38759.9|38741.9|0
1717545600000|2024-06-05 00:00:00|38780.4|38762.4|38773.9|38755.9|38784.9|38766.9|38769.4|38751.4|0
1717549200000|2024-06-05 01:00:00|38774.9|38756.9|38782.9|38764.9|38794.4|38776.4|38770.4|38752.4|0
1717552800000|2024-06-05 02:00:00|38783.4|38765.4|38793.4|38775.4|38802.4|38784.4|38782.4|38764.4|0
1717556400000|2024-06-05 03:00:00|38794.4|38776.4|38796.4|38778.4|38804.4|38786.4|38786.4|38768.4|0
1717560000000|2024-06-05 04:00:00|38795.4|38777.4|38799.4|38781.4|38806.4|38788.4|38795.4|38777.4|0
1717563600000|2024-06-05 05:00:00|38798.9|38780.9|38809.9|38791.9|38813.4|38795.4|38791.4|38773.4|0
1717567200000|2024-06-05 06:00:00|38810.4|38792.4|38778.9|38760.9|38817.4|38799.4|38777.9|38759.9|0
1717570800000|2024-06-05 07:00:00|38779.4|38761.4|38775.4|38757.4|38799.4|38781.4|38772.4|38754.4|0
1717574400000|2024-06-05 08:00:00|38775.9|38757.9|38761.9|38743.9|38791.4|38773.4|38748.9|38730.9|0
1717578000000|2024-06-05 09:00:00|38762.4|38744.4|38764.9|38746.9|38772.4|38754.4|38745.4|38727.4|0
1717581600000|2024-06-05 10:00:00|38765.9|38747.9|38767.9|38749.9|38788.4|38770.4|38756.9|38738.9|0
1717585200000|2024-06-05 11:00:00|38770.9|38752.9|38799.9|38781.9|38812.4|38794.4|38746.9|38728.9|0
1717588800000|2024-06-05 12:00:00|38800.9|38782.9|38824.9|38806.9|38830.9|38812.9|38771.9|38753.9|0
1717592400000|2024-06-05 13:00:00|38825.9|38807.9|38667.3|38649.3|38844.9|38826.9|38664.8|38646.8|0
1717596000000|2024-06-05 14:00:00|38612.3|38594.3|38654.5|38636.5|38676|38658|38560.3|38542.3|0
1717599600000|2024-06-05 15:00:00|38658.5|38640.5|38791.5|38773.5|38804.5|38786.5|38658.5|38640.5|0
1717603200000|2024-06-05 16:00:00|38793|38775|38745|38727|38795.5|38777.5|38712|38694|0
1717606800000|2024-06-05 17:00:00|38744.7|38726.7|38781.7|38763.7|38784.7|38766.7|38703.7|38685.7|0
1717610400000|2024-06-05 18:00:00|38781.2|38763.2|38836|38818|38859|38841|38773.7|38755.7|0
1717614000000|2024-06-05 19:00:00|38832|38814|38811|38793|38860|38842|38759|38741|0
1717617600000|2024-06-05 20:00:00|38811.5|38793.5|38802.6|38784.6|38817.5|38799.5|38788|38770|0
1717621200000|2024-06-05 21:00:00|38802.8|38784.8|38814.5|38796.5|38815|38797|38795.2|38777.2|0
1717624800000|2024-06-05 22:00:00|38803.3|38785.3|38824.8|38806.8|38829.3|38811.3|38786.3|38768.3|0
1717628400000|2024-06-05 23:00:00|38825.8|38807.8|38829.8|38811.8|38835.3|38817.3|38821.8|38803.8|0
1717632000000|2024-06-06 00:00:00|38830.3|38812.3|38819.8|38801.8|38830.3|38812.3|38797.8|38779.8|0
1717635600000|2024-06-06 01:00:00|38816.8|38798.8|38827.3|38809.3|38829.8|38811.8|38807.8|38789.8|0
1717639200000|2024-06-06 02:00:00|38826.8|38808.8|38817.8|38799.8|38830.3|38812.3|38815.8|38797.8|0
1717642800000|2024-06-06 03:00:00|38817.3|38799.3|38817.8|38799.8|38831.8|38813.8|38815.8|38797.8|0
1717646400000|2024-06-06 04:00:00|38818.3|38800.3|38803.8|38785.8|38818.8|38800.8|38802.3|38784.3|0
1717650000000|2024-06-06 05:00:00|38802.8|38784.8|38793.8|38775.8|38803.8|38785.8|38788.8|38770.8|0
1717653600000|2024-06-06 06:00:00|38793.3|38775.3|38791.3|38773.3|38803.8|38785.8|38779.8|38761.8|0
1717657200000|2024-06-06 07:00:00|38792.3|38774.3|38779.8|38761.8|38804.8|38786.8|38766.3|38748.3|0
1717660800000|2024-06-06 08:00:00|38778.3|38760.3|38775.3|38757.3|38796.3|38778.3|38759.8|38741.8|0
1717664400000|2024-06-06 09:00:00|38774.8|38756.8|38802.3|38784.3|38803.8|38785.8|38774.8|38756.8|0
1717668000000|2024-06-06 10:00:00|38801.8|38783.8|38789.8|38771.8|38804.3|38786.3|38779.3|38761.3|0
1717671600000|2024-06-06 11:00:00|38789.3|38771.3|38792.8|38774.8|38797.3|38779.3|38773.3|38755.3|0
1717675200000|2024-06-06 12:00:00|38792.3|38774.3|38798.3|38780.3|38804.8|38786.8|38755.3|38737.3|0
1717678800000|2024-06-06 13:00:00|38797.3|38779.3|38999.6|38981.6|39017.6|38999.6|38739.3|38721.3|0
1717682400000|2024-06-06 14:00:00|39001.1|38983.1|38832.1|38814.1|39008.1|38990.1|38820.1|38802.1|0
1717686000000|2024-06-06 15:00:00|38836.6|38818.6|38857.8|38839.8|38894.6|38876.6|38810.1|38792.1|0
1717689600000|2024-06-06 16:00:00|38857.3|38839.3|38839.8|38821.8|38862.8|38844.8|38817.8|38799.8|0
1717693200000|2024-06-06 17:00:00|38841.1|38823.1|38855.1|38837.1|38881.6|38863.6|38817.6|38799.6|0
1717696800000|2024-06-06 18:00:00|38852.1|38834.1|38898.3|38880.3|38908.3|38890.3|38739.6|38721.6|0
1717700400000|2024-06-06 19:00:00|38897.3|38879.3|38892.3|38874.3|38918.3|38900.3|38862.3|38844.3|0
1717704000000|2024-06-06 20:00:00|38891.8|38873.8|38894.9|38876.9|38897.5|38879.5|38861.8|38843.8|0
1717707600000|2024-06-06 21:00:00|38891.6|38873.6|38893.9|38875.9|38894.2|38876.2|38886.1|38868.1|0
1717711200000|2024-06-06 22:00:00|38908.3|38890.3|38911.3|38893.3|38916.3|38898.3|38896.8|38878.8|0
1717714800000|2024-06-06 23:00:00|38910.8|38892.8|38918.3|38900.3|38920.8|38902.8|38906.8|38888.8|0
1717718400000|2024-06-07 00:00:00|38918.8|38900.8|38925.5|38907.5|38931.8|38913.8|38916.8|38898.8|0
1717722000000|2024-06-07 01:00:00|38926|38908|38941|38923|38947|38929|38921|38903|0
1717725600000|2024-06-07 02:00:00|38940.5|38922.5|38950|38932|38957|38939|38940|38922|0
1717729200000|2024-06-07 03:00:00|38949.5|38931.5|38938.5|38920.5|38955.5|38937.5|38935.5|38917.5|0
1717732800000|2024-06-07 04:00:00|38939|38921|38956.5|38938.5|38957|38939|38936|38918|0
1717736400000|2024-06-07 05:00:00|38956|38938|38978|38960|38986|38968|38956|38938|0
1717740000000|2024-06-07 06:00:00|38976.5|38958.5|38959|38941|38976.5|38958.5|38956|38938|0
1717743600000|2024-06-07 07:00:00|38961.5|38943.5|38930.5|38912.5|38969.5|38951.5|38921.5|38903.5|0
1717747200000|2024-06-07 08:00:00|38929.5|38911.5|38878.5|38860.5|38929.5|38911.5|38865.5|38847.5|0
1717750800000|2024-06-07 09:00:00|38877.5|38859.5|38887|38869|38896.5|38878.5|38867.5|38849.5|0
1717754400000|2024-06-07 10:00:00|38886.5|38868.5|38879.5|38861.5|38908|38890|38872|38854|0
1717758000000|2024-06-07 11:00:00|38879|38861|38907.5|38889.5|38919|38901|38859.5|38841.5|0
1717761600000|2024-06-07 12:00:00|38907|38889|38753.5|38735.5|38921.5|38903.5|38659.5|38641.5|0
1717765200000|2024-06-07 13:00:00|38752|38734|38877.2|38859.2|38896.9|38878.9|38740|38722|0
1717768800000|2024-06-07 14:00:00|38873.7|38855.7|38997.2|38979.2|39123.7|39105.7|38861.7|38843.7|0
1717772400000|2024-06-07 15:00:00|38995.2|38977.2|38967.4|38949.4|39001.7|38983.7|38907.2|38889.2|0
1717776000000|2024-06-07 16:00:00|38968.4|38950.4|38986.9|38968.9|38995.9|38977.9|38912.9|38894.9|0
1717779600000|2024-06-07 17:00:00|38985.9|38967.9|38964.4|38946.4|39024.9|39006.9|38936.9|38918.9|0
1717783200000|2024-06-07 18:00:00|38964.9|38946.9|38942.5|38924.5|38966.4|38948.4|38827.4|38809.4|0
1717786800000|2024-06-07 19:00:00|38942|38924|38811.3|38793.3|38959|38941|38792.8|38774.8|0
1717790400000|2024-06-07 20:00:00|38800.4|38782.4|38808.1|38790.1|38818.4|38800.4|38778.4|38760.4|0
1717826400000|2024-06-08 06:00:00|38805.1|38787.1|38803.1|38785.1|38805.1|38787.1|38803.1|38785.1|0
1717830000000|2024-06-08 07:00:00|38802.5|38784.5|38801.3|38783.3|38802.5|38784.5|38801.3|38783.3|0
1717848000000|2024-06-08 12:00:00|38800.6|38782.6|38800.6|38782.6|38800.6|38782.6|38800.6|38782.6|0
1717880400000|2024-06-08 21:00:00|38799.6|38781.6|38800.6|38782.6|38800.6|38782.6|38799.6|38781.6|0
1717920000000|2024-06-09 08:00:00|38800|38782|38800|38782|38800|38782|38800|38782|0
1717948800000|2024-06-09 16:00:00|38798.1|38780.1|38795.2|38777.2|38798.1|38780.1|38795.2|38777.2|0
1717952400000|2024-06-09 17:00:00|38795|38777|38795.2|38777.2|38795.2|38777.2|38795|38777|0
1717956000000|2024-06-09 18:00:00|38785.7|38767.7|38785.7|38767.7|38785.7|38767.7|38785.7|38767.7|0
1717959600000|2024-06-09 19:00:00|38786.7|38768.7|38764.5|38746.5|38786.7|38768.7|38764.2|38746.2|0
1717963200000|2024-06-09 20:00:00|38752.7|38734.7|38755|38737|38756.5|38738.5|38738.6|38720.6|0
1717966800000|2024-06-09 21:00:00|38756.9|38738.9|38756.3|38738.3|38757.1|38739.1|38756.3|38738.3|0
1717970400000|2024-06-09 22:00:00|38805.5|38787.5|38817.6|38799.6|38841.6|38823.6|38769.1|38751.1|0
1717974000000|2024-06-09 23:00:00|38817.1|38799.1|38799.6|38781.6|38818.6|38800.6|38798.1|38780.1|0
1717977600000|2024-06-10 00:00:00|38800.6|38782.6|38799.6|38781.6|38819.1|38801.1|38785.1|38767.1|0
1717981200000|2024-06-10 01:00:00|38798.6|38780.6|38797.6|38779.6|38802.6|38784.6|38788.6|38770.6|0
1717984800000|2024-06-10 02:00:00|38797.1|38779.1|38795.1|38777.1|38798.1|38780.1|38785.1|38767.1|0
1717988400000|2024-06-10 03:00:00|38796.6|38778.6|38794.1|38776.1|38820.1|38802.1|38793.6|38775.6|0
1717992000000|2024-06-10 04:00:00|38794.6|38776.6|38798.6|38780.6|38802.1|38784.1|38787.6|38769.6|0
1717995600000|2024-06-10 05:00:00|38797.1|38779.1|38798.2|38780.2|38803.6|38785.6|38789.1|38771.1|0
1717999200000|2024-06-10 06:00:00|38797.7|38779.7|38711.7|38693.7|38797.7|38779.7|38705.7|38687.7|0
1718002800000|2024-06-10 07:00:00|38717.7|38699.7|38746.2|38728.2|38757.7|38739.7|38681.7|38663.7|0
1718006400000|2024-06-10 08:00:00|38745.2|38727.2|38698.2|38680.2|38764.2|38746.2|38689.2|38671.2|0
1718010000000|2024-06-10 09:00:00|38697.7|38679.7|38687.7|38669.7|38706.7|38688.7|38671.2|38653.2|0
1718013600000|2024-06-10 10:00:00|38688.7|38670.7|38724.2|38706.2|38740.7|38722.7|38675.7|38657.7|0
1718017200000|2024-06-10 11:00:00|38723.7|38705.7|38757.7|38739.7|38769.7|38751.7|38719.7|38701.7|0
1718020800000|2024-06-10 12:00:00|38758.7|38740.7|38738.7|38720.7|38791.7|38773.7|38735.2|38717.2|0
1718024400000|2024-06-10 13:00:00|38739.2|38721.2|38839.2|38821.2|38841.2|38823.2|38671.2|38653.2|0
1718028000000|2024-06-10 14:00:00|38841.2|38823.2|38701.7|38683.7|38866.2|38848.2|38700.7|38682.7|0
1718031600000|2024-06-10 15:00:00|38702.2|38684.2|38796.2|38778.2|38806.2|38788.2|38700.7|38682.7|0
1718035200000|2024-06-10 16:00:00|38798.7|38780.7|38772.7|38754.7|38802.7|38784.7|38755.7|38737.7|0
1718038800000|2024-06-10 17:00:00|38770.5|38752.5|38845|38827|38877.5|38859.5|38736|38718|0
1718042400000|2024-06-10 18:00:00|38842|38824|38858.3|38840.3|38872|38854|38825.5|38807.5|0
1718046000000|2024-06-10 19:00:00|38857.3|38839.3|38881|38863|38889.8|38871.8|38814.5|38796.5|0
1718049600000|2024-06-10 20:00:00|38882.5|38864.5|38848.1|38830.1|38883.5|38865.5|38841|38823|0
1718053200000|2024-06-10 21:00:00|38847.5|38829.5|38862.8|38844.8|38863.8|38845.8|38847.5|38829.5|0
1718056800000|2024-06-10 22:00:00|38860.9|38842.9|38852.4|38834.4|38868.9|38850.9|38851.4|38833.4|0
1718060400000|2024-06-10 23:00:00|38852.9|38834.9|38828.9|38810.9|38854.9|38836.9|38821.4|38803.4|0
1718064000000|2024-06-11 00:00:00|38828.4|38810.4|38812.2|38794.2|38831.9|38813.9|38808.9|38790.9|0
1718067600000|2024-06-11 01:00:00|38811.7|38793.7|38830.2|38812.2|38830.7|38812.7|38808.7|38790.7|0
1718071200000|2024-06-11 02:00:00|38829.7|38811.7|38812.7|38794.7|38831.2|38813.2|38809.7|38791.7|0
1718074800000|2024-06-11 03:00:00|38813.2|38795.2|38829.2|38811.2|38829.2|38811.2|38810.7|38792.7|0
1718078400000|2024-06-11 04:00:00|38828.7|38810.7|38827.7|38809.7|38838.7|38820.7|38814.7|38796.7|0
1718082000000|2024-06-11 05:00:00|38828.2|38810.2|38843.7|38825.7|38844.2|38826.2|38823.7|38805.7|0
1718085600000|2024-06-11 06:00:00|38845.7|38827.7|38859.2|38841.2|38886.2|38868.2|38845.7|38827.7|0
1718089200000|2024-06-11 07:00:00|38858.7|38840.7|38827.2|38809.2|38871.2|38853.2|38826.7|38808.7|0
1718092800000|2024-06-11 08:00:00|38827.7|38809.7|38791.7|38773.7|38835.7|38817.7|38785.7|38767.7|0
1718096400000|2024-06-11 09:00:00|38791.2|38773.2|38738.7|38720.7|38806.2|38788.2|38737.7|38719.7|0
1718100000000|2024-06-11 10:00:00|38737.2|38719.2|38749.7|38731.7|38760.2|38742.2|38712.7|38694.7|0
1718103600000|2024-06-11 11:00:00|38747.7|38729.7|38734.7|38716.7|38750.7|38732.7|38699.2|38681.2|0
1718107200000|2024-06-11 12:00:00|38734.2|38716.2|38732.7|38714.7|38764.2|38746.2|38719.7|38701.7|0
1718110800000|2024-06-11 13:00:00|38732.2|38714.2|38535.2|38517.2|38760.2|38742.2|38436.7|38418.7|0
1718114400000|2024-06-11 14:00:00|38534.2|38516.2|38691.9|38673.9|38700.4|38682.4|38492|38474|0
1718118000000|2024-06-11 15:00:00|38691.4|38673.4|38656.4|38638.4|38711.4|38693.4|38636.4|38618.4|0
1718121600000|2024-06-11 16:00:00|38658.4|38640.4|38607.5|38589.5|38660.4|38642.4|38567.4|38549.4|0
1718125200000|2024-06-11 17:00:00|38604|38586|38670.5|38652.5|38682|38664|38577.5|38559.5|0
1718128800000|2024-06-11 18:00:00|38669|38651|38741.4|38723.4|38772.4|38754.4|38660|38642|0
1718132400000|2024-06-11 19:00:00|38742.4|38724.4|38755.2|38737.2|38773.9|38755.9|38680.2|38662.2|0
1718136000000|2024-06-11 20:00:00|38756.7|38738.7|38734.1|38716.1|38756.7|38738.7|38723.7|38705.7|0
1718139600000|2024-06-11 21:00:00|38734.3|38716.3|38747|38729|38747|38729|38734.3|38716.3|0
1718143200000|2024-06-11 22:00:00|38741.9|38723.9|38749.9|38731.9|38749.9|38731.9|38717.4|38699.4|0
1718146800000|2024-06-11 23:00:00|38748.9|38730.9|38739.9|38721.9|38759.9|38741.9|38739.4|38721.4|0
1718150400000|2024-06-12 00:00:00|38739.4|38721.4|38735.4|38717.4|38757.9|38739.9|38725.9|38707.9|0
1718154000000|2024-06-12 01:00:00|38735.9|38717.9|38745.9|38727.9|38754.9|38736.9|38730.9|38712.9|0
1718157600000|2024-06-12 02:00:00|38746.4|38728.4|38753.9|38735.9|38754.9|38736.9|38741.9|38723.9|0
1718161200000|2024-06-12 03:00:00|38754.4|38736.4|38759.9|38741.9|38764.4|38746.4|38751.4|38733.4|0
1718164800000|2024-06-12 04:00:00|38760.4|38742.4|38767.9|38749.9|38768.4|38750.4|38758.4|38740.4|0
1718168400000|2024-06-12 05:00:00|38767.4|38749.4|38796.4|38778.4|38797.4|38779.4|38766.4|38748.4|0
1718172000000|2024-06-12 06:00:00|38795.9|38777.9|38778.4|38760.4|38821.4|38803.4|38773.4|38755.4|0
1718175600000|2024-06-12 07:00:00|38777.9|38759.9|38794.9|38776.9|38802.9|38784.9|38769.4|38751.4|0
1718179200000|2024-06-12 08:00:00|38791.4|38773.4|38795.4|38777.4|38809.4|38791.4|38777.9|38759.9|0
1718182800000|2024-06-12 09:00:00|38793.4|38775.4|38793.4|38775.4|38806.9|38788.9|38775.9|38757.9|0
1718186400000|2024-06-12 10:00:00|38793.9|38775.9|38798.9|38780.9|38805.4|38787.4|38780.4|38762.4|0
1718190000000|2024-06-12 11:00:00|38801.9|38783.9|38798.9|38780.9|38810.9|38792.9|38787.4|38769.4|0
1718193600000|2024-06-12 12:00:00|38798.4|38780.4|39104.9|39086.9|39129.9|39111.9|38776.9|38758.9|0
1718197200000|2024-06-12 13:00:00|39102.9|39084.9|39035.1|39017.1|39159.9|39141.9|39013.9|38995.9|0
1718200800000|2024-06-12 14:00:00|39040.6|39022.6|38948.2|38930.2|39040.6|39022.6|38935.2|38917.2|0
1718204400000|2024-06-12 15:00:00|38937.7|38919.7|38860.3|38842.3|38952.2|38934.2|38827.7|38809.7|0
1718208000000|2024-06-12 16:00:00|38858.8|38840.8|38803.8|38785.8|38866.8|38848.8|38773.3|38755.3|0
1718211600000|2024-06-12 17:00:00|38805.9|38787.9|38796.4|38778.4|38844.4|38826.4|38766.4|38748.4|0
1718215200000|2024-06-12 18:00:00|38709.9|38691.9|38757.9|38739.9|38810.9|38792.9|38679.4|38661.4|0
1718218800000|2024-06-12 19:00:00|38757.4|38739.4|38712.5|38694.5|38870.4|38852.4|38624.4|38606.4|0
1718222400000|2024-06-12 20:00:00|38718.5|38700.5|38714.6|38696.6|38733|38715|38674.5|38656.5|0
1718226000000|2024-06-12 21:00:00|38714.9|38696.9|38700.1|38682.1|38718|38700|38684.7|38666.7|0
1718229600000|2024-06-12 22:00:00|38706|38688|38701.9|38683.9|38710|38692|38684.5|38666.5|0
1718233200000|2024-06-12 23:00:00|38702.9|38684.9|38706.9|38688.9|38710.9|38692.9|38690.4|38672.4|0
1718236800000|2024-06-13 00:00:00|38705.9|38687.9|38702.9|38684.9|38711.4|38693.4|38692.9|38674.9|0
1718240400000|2024-06-13 01:00:00|38702.4|38684.4|38698.9|38680.9|38716.9|38698.9|38695.4|38677.4|0
1718244000000|2024-06-13 02:00:00|38700.4|38682.4|38697.9|38679.9|38706.9|38688.9|38690.9|38672.9|0
1718247600000|2024-06-13 03:00:00|38696.9|38678.9|38707.9|38689.9|38710.4|38692.4|38696.9|38678.9|0
1718251200000|2024-06-13 04:00:00|38707.4|38689.4|38704.9|38686.9|38710.9|38692.9|38701.4|38683.4|0
1718254800000|2024-06-13 05:00:00|38706.4|38688.4|38677.9|38659.9|38706.4|38688.4|38673.9|38655.9|0
1718258400000|2024-06-13 06:00:00|38678.4|38660.4|38700.9|38682.9|38703.9|38685.9|38670.9|38652.9|0
1718262000000|2024-06-13 07:00:00|38699.9|38681.9|38656.9|38638.9|38707.4|38689.4|38655.9|38637.9|0
1718265600000|2024-06-13 08:00:00|38652.9|38634.9|38614.9|38596.9|38667.4|38649.4|38596.4|38578.4|0
1718269200000|2024-06-13 09:00:00|38615.4|38597.4|38605.4|38587.4|38640.4|38622.4|38596.9|38578.9|0
1718272800000|2024-06-13 10:00:00|38604.9|38586.9|38601.9|38583.9|38617.9|38599.9|38562.4|38544.4|0
1718276400000|2024-06-13 11:00:00|38605.9|38587.9|38606.9|38588.9|38623.4|38605.4|38589.9|38571.9|0
1718280000000|2024-06-13 12:00:00|38607.9|38589.9|38667.9|38649.9|38737.9|38719.9|38604.9|38586.9|0
1718283600000|2024-06-13 13:00:00|38667.4|38649.4|38485.8|38467.8|38668.4|38650.4|38471.3|38453.3|0
1718287200000|2024-06-13 14:00:00|38485.3|38467.3|38470.5|38452.5|38530.3|38512.3|38411|38393|0
1718290800000|2024-06-13 15:00:00|38469.5|38451.5|38464.8|38446.8|38523.5|38505.5|38424|38406|0
1718294400000|2024-06-13 16:00:00|38461.8|38443.8|38516.3|38498.3|38533.8|38515.8|38421.3|38403.3|0
1718298000000|2024-06-13 17:00:00|38508.5|38490.5|38601.5|38583.5|38617|38599|38505|38487|0
1718301600000|2024-06-13 18:00:00|38600.5|38582.5|38658.5|38640.5|38664|38646|38580|38562|0
1718305200000|2024-06-13 19:00:00|38658|38640|38643.2|38625.2|38721|38703|38626|38608|0
1718308800000|2024-06-13 20:00:00|38637|38619|38618.6|38600.6|38659|38641|38611.5|38593.5|0
1718312400000|2024-06-13 21:00:00|38615.5|38597.5|38607.9|38589.9|38626.5|38608.5|38587.2|38569.2|0
1718316000000|2024-06-13 22:00:00|38610.5|38592.5|38623.7|38605.7|38631.2|38613.2|38594.2|38576.2|0
1718319600000|2024-06-13 23:00:00|38625.2|38607.2|38623.2|38605.2|38630.2|38612.2|38614.7|38596.7|0
1718323200000|2024-06-14 00:00:00|38620.2|38602.2|38615.2|38597.2|38631.2|38613.2|38612.7|38594.7|0
1718326800000|2024-06-14 01:00:00|38616.2|38598.2|38628.2|38610.2|38632.2|38614.2|38614.2|38596.2|0
1718330400000|2024-06-14 02:00:00|38627.7|38609.7|38635.2|38617.2|38637.2|38619.2|38619.2|38601.2|0
1718334000000|2024-06-14 03:00:00|38635.7|38617.7|38641.7|38623.7|38642.7|38624.7|38631.2|38613.2|0
1718337600000|2024-06-14 04:00:00|38642.2|38624.2|38645.2|38627.2|38645.2|38627.2|38631.2|38613.2|0
1718341200000|2024-06-14 05:00:00|38645.7|38627.7|38655.7|38637.7|38658.2|38640.2|38642.7|38624.7|0
1718344800000|2024-06-14 06:00:00|38655.2|38637.2|38605.7|38587.7|38658.7|38640.7|38590.2|38572.2|0
1718348400000|2024-06-14 07:00:00|38611.2|38593.2|38540.2|38522.2|38615.2|38597.2|38530.7|38512.7|0
1718352000000|2024-06-14 08:00:00|38537.2|38519.2|38460.2|38442.2|38546.2|38528.2|38458.2|38440.2|0
1718355600000|2024-06-14 09:00:00|38459.7|38441.7|38378.7|38360.7|38477.7|38459.7|38375.2|38357.2|0
1718359200000|2024-06-14 10:00:00|38380.2|38362.2|38335.2|38317.2|38380.2|38362.2|38295.7|38277.7|0
1718362800000|2024-06-14 11:00:00|38337.7|38319.7|38370.2|38352.2|38427.2|38409.2|38290.7|38272.7|0
1718366400000|2024-06-14 12:00:00|38372.2|38354.2|38386.2|38368.2|38416.2|38398.2|38357.7|38339.7|0
1718370000000|2024-06-14 13:00:00|38387.7|38369.7|38448.6|38430.6|38536.2|38518.2|38369.2|38351.2|0
1718373600000|2024-06-14 14:00:00|38425.1|38407.1|38451.7|38433.7|38458.2|38440.2|38318.7|38300.7|0
1718377200000|2024-06-14 15:00:00|38448.2|38430.2|38564.2|38546.2|38568.7|38550.7|38433.7|38415.7|0
1718380800000|2024-06-14 16:00:00|38563.7|38545.7|38586.7|38568.7|38603.7|38585.7|38513.7|38495.7|0
1718384400000|2024-06-14 17:00:00|38587.2|38569.2|38516.2|38498.2|38611.7|38593.7|38504.2|38486.2|0
1718388000000|2024-06-14 18:00:00|38515.2|38497.2|38567.8|38549.8|38588.8|38570.8|38471.7|38453.7|0
1718391600000|2024-06-14 19:00:00|38567.3|38549.3|38598|38580|38599|38581|38538.5|38520.5|0
1718395200000|2024-06-14 20:00:00|38577.2|38559.2|38545.3|38527.3|38577.2|38559.2|38537.7|38519.7|0
1718431200000|2024-06-15 06:00:00|38544.3|38526.3|38545.3|38525.3|38545.3|38526.3|38544.3|38525.3|0
1718481600000|2024-06-15 20:00:00|38543.3|38523.3|38543.3|38523.3|38543.3|38523.3|38543.3|38523.3|0
1718485200000|2024-06-15 21:00:00|38542.3|38524.3|38542.3|38524.3|38542.3|38524.3|38542.3|38524.3|0
1718550000000|2024-06-16 15:00:00|38542.7|38524.7|38542.7|38524.7|38542.7|38524.7|38542.7|38524.7|0
1718564400000|2024-06-16 19:00:00|38554.5|38536.5|38554.5|38536.5|38554.5|38536.5|38554.5|38536.5|0
1718571600000|2024-06-16 21:00:00|38555.2|38537.2|38555.2|38537.2|38555.2|38537.2|38555.2|38537.2|0
1718575200000|2024-06-16 22:00:00|38544|38526|38586|38568|38586|38568|38544|38526|0
1718578800000|2024-06-16 23:00:00|38585.5|38567.5|38568.5|38550.5|38585.5|38567.5|38562.5|38544.5|0
1718582400000|2024-06-17 00:00:00|38569|38551|38561|38543|38575.5|38557.5|38558|38540|0
1718586000000|2024-06-17 01:00:00|38560.5|38542.5|38545|38527|38561|38543|38527.5|38509.5|0
1718589600000|2024-06-17 02:00:00|38545.5|38527.5|38541.5|38523.5|38558|38540|38538.5|38520.5|0
1718593200000|2024-06-17 03:00:00|38542|38524|38561.5|38543.5|38563|38545|38542|38524|0
1718596800000|2024-06-17 04:00:00|38562|38544|38552.5|38534.5|38570|38552|38549.5|38531.5|0
1718600400000|2024-06-17 05:00:00|38553|38535|38583|38565|38583|38565|38549|38531|0
1718604000000|2024-06-17 06:00:00|38584|38566|38577|38559|38604.5|38586.5|38551.5|38533.5|0
1718607600000|2024-06-17 07:00:00|38579.5|38561.5|38586.5|38568.5|38616|38598|38572.5|38554.5|0
1718611200000|2024-06-17 08:00:00|38582.5|38564.5|38523.5|38505.5|38595.5|38577.5|38506|38488|0
1718614800000|2024-06-17 09:00:00|38523|38505|38527|38509|38544|38526|38517|38499|0
1718618400000|2024-06-17 10:00:00|38526.5|38508.5|38520.5|38502.5|38529|38511|38460.5|38442.5|0
1718622000000|2024-06-17 11:00:00|38519|38501|38522.5|38504.5|38548.5|38530.5|38513.5|38495.5|0
1718625600000|2024-06-17 12:00:00|38523|38505|38504|38486|38544.5|38526.5|38480.5|38462.5|0
1718629200000|2024-06-17 13:00:00|38503|38485|38484|38466|38567|38549|38441|38423|0
1718632800000|2024-06-17 14:00:00|38483|38465|38572.8|38554.8|38575.3|38557.3|38468.5|38450.5|0
1718636400000|2024-06-17 15:00:00|38572.3|38554.3|38602.6|38584.6|38671.1|38653.1|38572.3|38554.3|0
1718640000000|2024-06-17 16:00:00|38601.1|38583.1|38681.4|38663.4|38725.9|38707.9|38601.1|38583.1|0
1718643600000|2024-06-17 17:00:00|38683.3|38665.3|38760.3|38742.3|38772.8|38754.8|38670.8|38652.8|0
1718647200000|2024-06-17 18:00:00|38759.8|38741.8|38784.2|38766.2|38849.8|38831.8|38757.8|38739.8|0
1718650800000|2024-06-17 19:00:00|38780.7|38762.7|38794.3|38776.3|38855.7|38837.7|38767.8|38749.8|0
1718654400000|2024-06-17 20:00:00|38791.8|38773.8|38804.9|38786.9|38816.8|38798.8|38767.8|38749.8|0
1718658000000|2024-06-17 21:00:00|38805.2|38787.2|38804.5|38786.5|38806.8|38788.8|38802|38784|0
1718661600000|2024-06-17 22:00:00|38814.8|38796.8|38841|38823|38852|38834|38811.3|38793.3|0
1718665200000|2024-06-17 23:00:00|38841.5|38823.5|38845|38827|38855.5|38837.5|38829.5|38811.5|0
1718668800000|2024-06-18 00:00:00|38845.5|38827.5|38839.5|38821.5|38856.5|38838.5|38828.5|38810.5|0
1718672400000|2024-06-18 01:00:00|38838.5|38820.5|38811.5|38793.5|38840.5|38822.5|38806.5|38788.5|0
1718676000000|2024-06-18 02:00:00|38811|38793|38825.5|38807.5|38827|38809|38809.5|38791.5|0
1718679600000|2024-06-18 03:00:00|38824.5|38806.5|38826.5|38808.5|38837|38819|38820.5|38802.5|0
1718683200000|2024-06-18 04:00:00|38827|38809|38818|38800|38832.5|38814.5|38812.5|38794.5|0
1718686800000|2024-06-18 05:00:00|38817.5|38799.5|38836.5|38818.5|38837|38819|38812|38794|0
1718690400000|2024-06-18 06:00:00|38837.5|38819.5|38822|38804|38851.5|38833.5|38822|38804|0
1718694000000|2024-06-18 07:00:00|38821.5|38803.5|38774.5|38756.5|38841|38823|38773|38755|0
1718697600000|2024-06-18 08:00:00|38773.5|38755.5|38771.5|38753.5|38790|38772|38738.5|38720.5|0
1718701200000|2024-06-18 09:00:00|38771|38753|38790|38772|38809|38791|38771|38753|0
1718704800000|2024-06-18 10:00:00|38789|38771|38779|38761|38798.5|38780.5|38768.5|38750.5|0
1718708400000|2024-06-18 11:00:00|38774.5|38756.5|38766|38748|38780|38762|38758.5|38740.5|0
1718712000000|2024-06-18 12:00:00|38766.5|38748.5|38784.5|38766.5|38834.5|38816.5|38765|38747|0
1718715600000|2024-06-18 13:00:00|38785|38767|38846|38828|38955.5|38937.5|38755|38737|0
1718719200000|2024-06-18 14:00:00|38842.5|38824.5|38761.5|38743.5|38883|38865|38745.5|38727.5|0
1718722800000|2024-06-18 15:00:00|38759|38741|38807.5|38789.5|38816.5|38798.5|38738.5|38720.5|0
1718726400000|2024-06-18 16:00:00|38809.5|38791.5|38795|38777|38854.5|38836.5|38777|38759|0
1718730000000|2024-06-18 17:00:00|38791.5|38773.5|38832.5|38814.5|38849|38831|38759|38741|0
1718733600000|2024-06-18 18:00:00|38833|38815|38808.2|38790.2|38835|38817|38774.5|38756.5|0
1718737200000|2024-06-18 19:00:00|38807.2|38789.2|38857.2|38839.2|38865.7|38847.7|38755.7|38737.7|0
1718740800000|2024-06-18 20:00:00|38856.7|38838.7|38852.5|38834.5|38859.2|38841.2|38827.2|38809.2|0
1718744400000|2024-06-18 21:00:00|38851.9|38833.9|38844|38826|38851.9|38833.9|38831.3|38813.3|0
1718748000000|2024-06-18 22:00:00|38838.7|38820.7|38861.2|38843.2|38869.2|38851.2|38831.2|38813.2|0
1718751600000|2024-06-18 23:00:00|38860.2|38842.2|38851.2|38833.2|38864.2|38846.2|38850.7|38832.7|0
1718755200000|2024-06-19 00:00:00|38851.7|38833.7|38826.2|38808.2|38855.2|38837.2|38824.2|38806.2|0
1718758800000|2024-06-19 01:00:00|38824.7|38806.7|38827.2|38809.2|38833.7|38815.7|38818.2|38800.2|0
1718762400000|2024-06-19 02:00:00|38827.7|38809.7|38825.2|38807.2|38833.2|38815.2|38823.7|38805.7|0
1718766000000|2024-06-19 03:00:00|38825.7|38807.7|38815.7|38797.7|38829.2|38811.2|38813.7|38795.7|0
1718769600000|2024-06-19 04:00:00|38816.2|38798.2|38813.2|38795.2|38822.2|38804.2|38809.2|38791.2|0
1718773200000|2024-06-19 05:00:00|38812.7|38794.7|38833.7|38815.7|38840.2|38822.2|38809.2|38791.2|0
1718776800000|2024-06-19 06:00:00|38835.7|38817.7|38830.2|38812.2|38848.7|38830.7|38827.7|38809.7|0
1718780400000|2024-06-19 07:00:00|38831.7|38813.7|38824.2|38806.2|38848.7|38830.7|38806.2|38788.2|0
1718784000000|2024-06-19 08:00:00|38825.7|38807.7|38817.7|38799.7|38830.2|38812.2|38805.2|38787.2|0
1718787600000|2024-06-19 09:00:00|38816.7|38798.7|38828.7|38810.7|38841.2|38823.2|38816.7|38798.7|0
1718791200000|2024-06-19 10:00:00|38827.7|38809.7|38828.7|38810.7|38832.2|38814.2|38811.2|38793.2|0
1718794800000|2024-06-19 11:00:00|38829.2|38811.2|38837.7|38819.7|38844.7|38826.7|38818.7|38800.7|0
1718798400000|2024-06-19 12:00:00|38839.7|38821.7|38820.2|38802.2|38841.2|38823.2|38818.2|38800.2|0
1718802000000|2024-06-19 13:00:00|38820.7|38802.7|38808.7|38790.7|38839.2|38821.2|38803.2|38785.2|0
1718805600000|2024-06-19 14:00:00|38807.7|38789.7|38794.2|38776.2|38811.2|38793.2|38774.2|38756.2|0
1718809200000|2024-06-19 15:00:00|38792.7|38774.7|38781.2|38763.2|38799.2|38781.2|38780.2|38762.2|0
1718812800000|2024-06-19 16:00:00|38779.2|38761.2|38786.2|38768.2|38795.2|38777.2|38770.2|38752.2|0
1718816400000|2024-06-19 17:00:00|38787.7|38769.7|38805.6|38787.6|38821.9|38803.9|38787.6|38769.6|0
1718820000000|2024-06-19 18:00:00|38804.2|38786.2|38780.6|38762.6|38804.2|38786.2|38772.5|38754.5|0
1718823600000|2024-06-19 19:00:00|38781.6|38763.6|38804.8|38786.8|38813.4|38795.4|38780.8|38762.8|0
1718827200000|2024-06-19 20:00:00|38804.7|38786.7|38795.7|38777.7|38804.7|38786.7|38793.9|38775.9|0
1718830800000|2024-06-19 21:00:00|38795.4|38777.4|38801.2|38783.2|38802.6|38784.6|38795.3|38777.3|0
1718834400000|2024-06-19 22:00:00|38791|38773|38780|38762|38810.5|38792.5|38764|38746|0
1718838000000|2024-06-19 23:00:00|38779|38761|38790|38772|38795.5|38777.5|38779|38761|0
1718841600000|2024-06-20 00:00:00|38790.5|38772.5|38805|38787|38807|38789|38790|38772|0
1718845200000|2024-06-20 01:00:00|38804.5|38786.5|38802.5|38784.5|38815|38797|38800.5|38782.5|0
1718848800000|2024-06-20 02:00:00|38803.5|38785.5|38799|38781|38806|38788|38789.5|38771.5|0
1718852400000|2024-06-20 03:00:00|38799.5|38781.5|38820|38802|38824|38806|38798|38780|0
1718856000000|2024-06-20 04:00:00|38819.5|38801.5|38824|38806|38828|38810|38811.5|38793.5|0
1718859600000|2024-06-20 05:00:00|38823.5|38805.5|38850.5|38832.5|38857.5|38839.5|38823.5|38805.5|0
1718863200000|2024-06-20 06:00:00|38849.5|38831.5|38836|38818|38856|38838|38836|38818|0
1718866800000|2024-06-20 07:00:00|38837.5|38819.5|38866|38848|38912|38894|38829.5|38811.5|0
1718870400000|2024-06-20 08:00:00|38860|38842|38867|38849|38872|38854|38841|38823|0
1718874000000|2024-06-20 09:00:00|38867.5|38849.5|38891|38873|38894.5|38876.5|38865.5|38847.5|0
1718877600000|2024-06-20 10:00:00|38891.5|38873.5|38890|38872|38906|38888|38887|38869|0
1718881200000|2024-06-20 11:00:00|38891|38873|38874|38856|38909.5|38891.5|38864.5|38846.5|0
1718884800000|2024-06-20 12:00:00|38873.5|38855.5|38814.5|38796.5|38882|38864|38810|38792|0
1718888400000|2024-06-20 13:00:00|38814|38796|38928|38910|38991.5|38973.5|38773|38755|0
1718892000000|2024-06-20 14:00:00|38930|38912|38909.5|38891.5|39025.5|39007.5|38890|38872|0
1718895600000|2024-06-20 15:00:00|38911.5|38893.5|38915.1|38897.1|38951|38933|38890.5|38872.5|0
1718899200000|2024-06-20 16:00:00|38913.1|38895.1|39019.1|39001.1|39032.1|39014.1|38909.6|38891.6|0
1718902800000|2024-06-20 17:00:00|39016.1|38998.1|39127.6|39109.6|39143.6|39125.6|38987.1|38969.1|0
1718906400000|2024-06-20 18:00:00|39127.1|39109.1|39222.6|39204.6|39252.1|39234.1|39126.6|39108.6|0
1718910000000|2024-06-20 19:00:00|39223.6|39205.6|39144.1|39126.1|39227.6|39209.6|39089.6|39071.6|0
1718913600000|2024-06-20 20:00:00|39144.6|39126.6|39130.7|39112.7|39151.6|39133.6|39112.6|39094.6|0
1718917200000|2024-06-20 21:00:00|39130.5|39112.5|39130.7|39112.7|39134.9|39116.9|39117.4|39099.4|0
1718920800000|2024-06-20 22:00:00|39157.1|39139.1|39148.6|39130.6|39166.1|39148.1|39142.1|39124.1|0
1718924400000|2024-06-20 23:00:00|39147.1|39129.1|39153.6|39135.6|39158.1|39140.1|39140.6|39122.6|0
1718928000000|2024-06-21 00:00:00|39154.6|39136.6|39140|39122|39161.6|39143.6|39123.1|39105.1|0
1718931600000|2024-06-21 01:00:00|39140.5|39122.5|39139|39121|39147.5|39129.5|39128|39110|0
1718935200000|2024-06-21 02:00:00|39139.5|39121.5|39166|39148|39170|39152|39138.5|39120.5|0
1718938800000|2024-06-21 03:00:00|39166.5|39148.5|39167|39149|39173|39155|39164.5|39146.5|0
1718942400000|2024-06-21 04:00:00|39166.5|39148.5|39175.5|39157.5|39176.5|39158.5|39164.5|39146.5|0
1718946000000|2024-06-21 05:00:00|39174.5|39156.5|39181.5|39163.5|39189.5|39171.5|39174|39156|0
1718949600000|2024-06-21 06:00:00|39181|39163|39149|39131|39181|39163|39149|39131|0
1718953200000|2024-06-21 07:00:00|39148.5|39130.5|39087|39069|39152|39134|39076|39058|0
1718956800000|2024-06-21 08:00:00|39081|39063|39123|39105|39141.5|39123.5|39079.5|39061.5|0
1718960400000|2024-06-21 09:00:00|39122|39104|39118|39100|39139|39121|39096|39078|0
1718964000000|2024-06-21 10:00:00|39119|39101|39133|39115|39141.5|39123.5|39093|39075|0
1718967600000|2024-06-21 11:00:00|39131|39113|39136.5|39118.5|39172|39154|39131|39113|0
1718971200000|2024-06-21 12:00:00|39134|39116|39148.5|39130.5|39152.5|39134.5|39066.5|39048.5|0
1718974800000|2024-06-21 13:00:00|39148|39130|39182.3|39164.3|39224.8|39206.8|39071.5|39053.5|0
1718978400000|2024-06-21 14:00:00|39179.3|39161.3|39184.3|39166.3|39271.8|39253.8|39168.8|39150.8|0
1718982000000|2024-06-21 15:00:00|39181.3|39163.3|39120.9|39102.9|39207.3|39189.3|39088.4|39070.4|0
1718985600000|2024-06-21 16:00:00|39126.4|39108.4|39154.9|39136.9|39183.4|39165.4|39102.9|39084.9|0
1718989200000|2024-06-21 17:00:00|39153.9|39135.9|39146.2|39128.2|39173.9|39155.9|39112.7|39094.7|0
1718992800000|2024-06-21 18:00:00|39146.7|39128.7|39151|39133|39198.2|39180.2|39123.7|39105.7|0
1718996400000|2024-06-21 19:00:00|39152|39134|39157.9|39139.9|39208.4|39190.4|39147.5|39129.5|0
1719000000000|2024-06-21 20:00:00|39153.9|39135.9|39176|39158|39187.4|39169.4|39153.9|39135.9|0
1719036000000|2024-06-22 06:00:00|39171.5|39153.5|39171.5|39153.5|39171.5|39153.5|39171.5|39153.5|0
1719054000000|2024-06-22 11:00:00|39178|39160|39178|39160|39178|39160|39178|39160|0
1719072000000|2024-06-22 16:00:00|39179|39161|39179|39161|39179|39161|39179|39161|0
1719090000000|2024-06-22 21:00:00|39178.9|39160.9|39178.9|39160.9|39178.9|39160.9|39178.9|39160.9|0
1719136800000|2024-06-23 10:00:00|39178.7|39160.7|39178.7|39160.7|39178.7|39160.7|39178.7|39160.7|0
1719162000000|2024-06-23 17:00:00|39181.9|39163.9|39180.2|39162.2|39181.9|39163.9|39180.2|39162.2|0
1719176400000|2024-06-23 21:00:00|39180.4|39162.4|39178.9|39160.9|39180.4|39162.4|39178.9|39160.9|0
1719180000000|2024-06-23 22:00:00|39176|39158|39177.9|39159.9|39197.4|39179.4|39175.9|39157.9|0
1719183600000|2024-06-23 23:00:00|39178.4|39160.4|39171.9|39153.9|39180.9|39162.9|39169.9|39151.9|0
1719187200000|2024-06-24 00:00:00|39171.4|39153.4|39162.1|39144.1|39174.4|39156.4|39161.1|39143.1|0
1719190800000|2024-06-24 01:00:00|39162.6|39144.6|39096.6|39078.6|39165.1|39147.1|39062.1|39044.1|0
1719194400000|2024-06-24 02:00:00|39096.1|39078.1|39087.6|39069.6|39102.6|39084.6|39080.6|39062.6|0
1719198000000|2024-06-24 03:00:00|39088.1|39070.1|39095.6|39077.6|39107.1|39089.1|39088.1|39070.1|0
1719201600000|2024-06-24 04:00:00|39095.1|39077.1|39103.1|39085.1|39108.1|39090.1|39088.1|39070.1|0
1719205200000|2024-06-24 05:00:00|39104.1|39086.1|39131.6|39113.6|39136.1|39118.1|39104.1|39086.1|0
1719208800000|2024-06-24 06:00:00|39133.1|39115.1|39151.1|39133.1|39164.1|39146.1|39129.1|39111.1|0
1719212400000|2024-06-24 07:00:00|39154.1|39136.1|39210.6|39192.6|39213.1|39195.1|39144.6|39126.6|0
1719216000000|2024-06-24 08:00:00|39203.6|39185.6|39249.1|39231.1|39264.6|39246.6|39203.6|39185.6|0
1719219600000|2024-06-24 09:00:00|39248.6|39230.6|39288.6|39270.6|39296.6|39278.6|39247.6|39229.6|0
1719223200000|2024-06-24 10:00:00|39290.6|39272.6|39309.6|39291.6|39316.1|39298.1|39272.1|39254.1|0
1719226800000|2024-06-24 11:00:00|39308.6|39290.6|39286.6|39268.6|39313.1|39295.1|39267.6|39249.6|0
1719230400000|2024-06-24 12:00:00|39283.1|39265.1|39257.6|39239.6|39291.1|39273.1|39243.6|39225.6|0
1719234000000|2024-06-24 13:00:00|39256.6|39238.6|39448.1|39430.1|39457.6|39439.6|39216.6|39198.6|0
1719237600000|2024-06-24 14:00:00|39450.6|39432.6|39575.1|39557.1|39596.1|39578.1|39423.6|39405.6|0
1719241200000|2024-06-24 15:00:00|39576.1|39558.1|39506.2|39488.2|39587.1|39569.1|39491.2|39473.2|0
1719244800000|2024-06-24 16:00:00|39503.2|39485.2|39466.2|39448.2|39527.2|39509.2|39450.2|39432.2|0
1719248400000|2024-06-24 17:00:00|39466.5|39448.5|39389.5|39371.5|39483.5|39465.5|39379.5|39361.5|0
1719252000000|2024-06-24 18:00:00|39388.5|39370.5|39436.5|39418.5|39450.5|39432.5|39365|39347|0
1719255600000|2024-06-24 19:00:00|39430.5|39412.5|39417.5|39399.5|39488|39470|39414.5|39396.5|0
1719259200000|2024-06-24 20:00:00|39412.5|39394.5|39441.5|39423.5|39444|39426|39386|39368|0
1719262800000|2024-06-24 21:00:00|39441.3|39423.3|39447|39429|39451.9|39433.9|39435.4|39417.4|0
1719266400000|2024-06-24 22:00:00|39448.1|39430.1|39453.6|39435.6|39462.1|39444.1|39438.6|39420.6|0
1719270000000|2024-06-24 23:00:00|39454.1|39436.1|39470.1|39452.1|39471.6|39453.6|39451.6|39433.6|0
1719273600000|2024-06-25 00:00:00|39469.1|39451.1|39461|39443|39472.1|39454.1|39450.6|39432.6|0
1719277200000|2024-06-25 01:00:00|39462.5|39444.5|39470.5|39452.5|39476.5|39458.5|39451|39433|0
1719280800000|2024-06-25 02:00:00|39471|39453|39473|39455|39478|39460|39470|39452|0
1719284400000|2024-06-25 03:00:00|39474|39456|39510|39492|39514|39496|39474|39456|0
1719288000000|2024-06-25 04:00:00|39510.5|39492.5|39510|39492|39514.5|39496.5|39498.5|39480.5|0
1719291600000|2024-06-25 05:00:00|39511|39493|39508|39490|39524|39506|39506.5|39488.5|0
1719295200000|2024-06-25 06:00:00|39507.5|39489.5|39496|39478|39508|39490|39472.5|39454.5|0
1719298800000|2024-06-25 07:00:00|39495.5|39477.5|39461|39443|39507|39489|39451.5|39433.5|0
1719302400000|2024-06-25 08:00:00|39462|39444|39402.5|39384.5|39473|39455|39379|39361|0
1719306000000|2024-06-25 09:00:00|39402|39384|39396.5|39378.5|39432|39414|39380.5|39362.5|0
1719309600000|2024-06-25 10:00:00|39396|39378|39413|39395|39415.5|39397.5|39387|39369|0
1719313200000|2024-06-25 11:00:00|39420|39402|39400|39382|39434.5|39416.5|39369.5|39351.5|0
1719316800000|2024-06-25 12:00:00|39398.5|39380.5|39367|39349|39413|39395|39344|39326|0
1719320400000|2024-06-25 13:00:00|39367.5|39349.5|39262.4|39244.4|39438.5|39420.5|39259.4|39241.4|0
1719324000000|2024-06-25 14:00:00|39260.4|39242.4|39241.5|39223.5|39340.5|39322.5|39231|39213|0
1719327600000|2024-06-25 15:00:00|39242.5|39224.5|39121.8|39103.8|39242.5|39224.5|39114.8|39096.8|0
1719331200000|2024-06-25 16:00:00|39116.3|39098.3|39060.9|39042.9|39123.4|39105.4|39001.4|38983.4|0
1719334800000|2024-06-25 17:00:00|39061.4|39043.4|39108|39090|39130.5|39112.5|39047.9|39029.9|0
1719338400000|2024-06-25 18:00:00|39109|39091|39149.8|39131.8|39171.3|39153.3|39094.5|39076.5|0
1719342000000|2024-06-25 19:00:00|39147.8|39129.8|39134.2|39116.2|39177.3|39159.3|39096.7|39078.7|0
1719345600000|2024-06-25 20:00:00|39125.7|39107.7|39100.5|39082.5|39127.2|39109.2|39085.7|39067.7|0
1719349200000|2024-06-25 21:00:00|39102.1|39084.1|39111|39093|39115.6|39097.6|39100.8|39082.8|0
1719352800000|2024-06-25 22:00:00|39082.2|39064.2|39100.2|39082.2|39103.2|39085.2|39078.2|39060.2|0
1719356400000|2024-06-25 23:00:00|39099.7|39081.7|39093.2|39075.2|39103.2|39085.2|39089.2|39071.2|0
1719360000000|2024-06-26 00:00:00|39092.2|39074.2|39112.2|39094.2|39114.7|39096.7|39083.7|39065.7|0
1719363600000|2024-06-26 01:00:00|39111.7|39093.7|39126.7|39108.7|39131.2|39113.2|39109.7|39091.7|0
1719367200000|2024-06-26 02:00:00|39127.7|39109.7|39130.7|39112.7|39132.2|39114.2|39119.7|39101.7|0
1719370800000|2024-06-26 03:00:00|39129.7|39111.7|39126.7|39108.7|39134.7|39116.7|39122.7|39104.7|0
1719374400000|2024-06-26 04:00:00|39126.2|39108.2|39132.7|39114.7|39138.7|39120.7|39120.7|39102.7|0
1719378000000|2024-06-26 05:00:00|39133.7|39115.7|39145.2|39127.2|39147.7|39129.7|39133.2|39115.2|0
1719381600000|2024-06-26 06:00:00|39145.7|39127.7|39125.2|39107.2|39153.7|39135.7|39125.2|39107.2|0
1719385200000|2024-06-26 07:00:00|39124.7|39106.7|39169.2|39151.2|39169.2|39151.2|39121.7|39103.7|0
1719388800000|2024-06-26 08:00:00|39161.2|39143.2|39136.7|39118.7|39173.2|39155.2|39133.7|39115.7|0
1719392400000|2024-06-26 09:00:00|39137.2|39119.2|39117.7|39099.7|39153.7|39135.7|39114.2|39096.2|0
1719396000000|2024-06-26 10:00:00|39117.2|39099.2|39094.7|39076.7|39124.2|39106.2|39082.7|39064.7|0
1719399600000|2024-06-26 11:00:00|39095.7|39077.7|39058.2|39040.2|39095.7|39077.7|39039.2|39021.2|0
1719403200000|2024-06-26 12:00:00|39058.7|39040.7|39029.7|39011.7|39070.2|39052.2|39016.7|38998.7|0
1719406800000|2024-06-26 13:00:00|39031.2|39013.2|38970.7|38952.7|39058.7|39040.7|38921.7|38903.7|0
1719410400000|2024-06-26 14:00:00|38975.2|38957.2|39060.7|39042.7|39061.7|39043.7|38944.7|38926.7|0
1719414000000|2024-06-26 15:00:00|39061.2|39043.2|39155.9|39137.9|39157.4|39139.4|39012.7|38994.7|0
1719417600000|2024-06-26 16:00:00|39153.9|39135.9|39169.9|39151.9|39184.9|39166.9|39138.9|39120.9|0
1719421200000|2024-06-26 17:00:00|39164.4|39146.4|39170|39152|39188.9|39170.9|39120.9|39102.9|0
1719424800000|2024-06-26 18:00:00|39168.5|39150.5|39173|39155|39198.5|39180.5|39147|39129|0
1719428400000|2024-06-26 19:00:00|39174.5|39156.5|39147|39129|39194|39176|39122.5|39104.5|0
1719432000000|2024-06-26 20:00:00|39141|39123|39099|39081|39183|39165|39091|39073|0
1719435600000|2024-06-26 21:00:00|39097.2|39079.2|39098.3|39080.3|39106.2|39088.2|39093.2|39075.2|0
1719439200000|2024-06-26 22:00:00|39086.5|39068.5|39090.5|39072.5|39106.5|39088.5|39079.5|39061.5|0
1719442800000|2024-06-26 23:00:00|39090|39072|39061.5|39043.5|39090|39072|39051|39033|0
1719446400000|2024-06-27 00:00:00|39061|39043|39032|39014|39061|39043|39014|38996|0
1719450000000|2024-06-27 01:00:00|39032.5|39014.5|39054|39036|39058|39040|39029|39011|0
1719453600000|2024-06-27 02:00:00|39054.5|39036.5|39048.5|39030.5|39065|39047|39046.5|39028.5|0
1719457200000|2024-06-27 03:00:00|39049|39031|39042|39024|39053.5|39035.5|39039|39021|0
1719460800000|2024-06-27 04:00:00|39041.5|39023.5|39070.5|39052.5|39071.5|39053.5|39038.5|39020.5|0
1719464400000|2024-06-27 05:00:00|39071.5|39053.5|39089.5|39071.5|39095|39077|39066.5|39048.5|0
1719468000000|2024-06-27 06:00:00|39092.5|39074.5|39094|39076|39119|39101|39091|39073|0
1719471600000|2024-06-27 07:00:00|39092.5|39074.5|39106|39088|39118.5|39100.5|39092.5|39074.5|0
1719475200000|2024-06-27 08:00:00|39104|39086|39068.5|39050.5|39109|39091|39054.5|39036.5|0
1719478800000|2024-06-27 09:00:00|39066|39048|39090|39072|39098.5|39080.5|39065|39047|0
1719482400000|2024-06-27 10:00:00|39089.5|39071.5|39106.5|39088.5|39111|39093|39086.5|39068.5|0
1719486000000|2024-06-27 11:00:00|39107|39089|39085|39067|39109|39091|39076.5|39058.5|0
1719489600000|2024-06-27 12:00:00|39084.5|39066.5|39085.5|39067.5|39108.5|39090.5|39067|39049|0
1719493200000|2024-06-27 13:00:00|39082|39064|39139.9|39121.9|39197.5|39179.5|39040|39022|0
1719496800000|2024-06-27 14:00:00|39140.4|39122.4|39224.3|39206.3|39258.8|39240.8|39127.9|39109.9|0
1719500400000|2024-06-27 15:00:00|39221.8|39203.8|39208.9|39190.9|39229.3|39211.3|39167.8|39149.8|0
1719504000000|2024-06-27 16:00:00|39206.4|39188.4|39195.9|39177.9|39255.9|39237.9|39186.9|39168.9|0
1719507600000|2024-06-27 17:00:00|39194.9|39176.9|39188.1|39170.1|39261.1|39243.1|39188.1|39170.1|0
1719511200000|2024-06-27 18:00:00|39187.1|39169.1|39084.6|39066.6|39189.6|39171.6|39033.1|39015.1|0
1719514800000|2024-06-27 19:00:00|39086.6|39068.6|39181.4|39163.4|39182.4|39164.4|39085.1|39067.1|0
1719518400000|2024-06-27 20:00:00|39180.4|39162.4|39146.3|39128.3|39222.9|39204.9|39145.4|39127.4|0
1719522000000|2024-06-27 21:00:00|39144|39126|39155.1|39137.1|39175.3|39157.3|39142.6|39124.6|0
1719525600000|2024-06-27 22:00:00|39126.8|39108.8|39138.3|39120.3|39145.3|39127.3|39115.8|39097.8|0
1719529200000|2024-06-27 23:00:00|39139.3|39121.3|39151.3|39133.3|39151.8|39133.8|39138.8|39120.8|0
1719532800000|2024-06-28 00:00:00|39160.8|39142.8|39132.8|39114.8|39160.8|39142.8|39131.3|39113.3|0
1719536400000|2024-06-28 01:00:00|39132.3|39114.3|39186.8|39168.8|39191.3|39173.3|39129.3|39111.3|0
1719540000000|2024-06-28 02:00:00|39187.8|39169.8|39196.3|39178.3|39209.3|39191.3|39187.3|39169.3|0
1719543600000|2024-06-28 03:00:00|39196.8|39178.8|39191.8|39173.8|39200.3|39182.3|39186.3|39168.3|0
1719547200000|2024-06-28 04:00:00|39191.3|39173.3|39184.3|39166.3|39193.3|39175.3|39178.3|39160.3|0
1719550800000|2024-06-28 05:00:00|39184.8|39166.8|39178.3|39160.3|39187.3|39169.3|39173.3|39155.3|0
1719554400000|2024-06-28 06:00:00|39177.8|39159.8|39222.3|39204.3|39224.8|39206.8|39177.3|39159.3|0
1719558000000|2024-06-28 07:00:00|39223.8|39205.8|39194.8|39176.8|39237.3|39219.3|39189.3|39171.3|0
1719561600000|2024-06-28 08:00:00|39198.8|39180.8|39215.8|39197.8|39220.3|39202.3|39172.8|39154.8|0
1719565200000|2024-06-28 09:00:00|39214.8|39196.8|39222.8|39204.8|39240.8|39222.8|39212.3|39194.3|0
1719568800000|2024-06-28 10:00:00|39222.3|39204.3|39230.8|39212.8|39233.8|39215.8|39210.3|39192.3|0
1719572400000|2024-06-28 11:00:00|39225.8|39207.8|39211.8|39193.8|39234.3|39216.3|39197.3|39179.3|0
1719576000000|2024-06-28 12:00:00|39212.3|39194.3|39199.8|39181.8|39240.8|39222.8|39187.8|39169.8|0
1719579600000|2024-06-28 13:00:00|39201.8|39183.8|39244.7|39226.7|39426.8|39408.8|39109.3|39091.3|0
1719583200000|2024-06-28 14:00:00|39265.7|39247.7|39352.5|39334.5|39457.5|39439.5|39250.2|39232.2|0
1719586800000|2024-06-28 15:00:00|39352|39334|39233|39215|39352|39334|39211.5|39193.5|0
1719590400000|2024-06-28 16:00:00|39231.5|39213.5|39192.2|39174.2|39237.1|39219.1|39143|39125|0
1719594000000|2024-06-28 17:00:00|39190.2|39172.2|39107.7|39089.7|39227.2|39209.2|39097.7|39079.7|0
1719597600000|2024-06-28 18:00:00|39104.2|39086.2|39029|39011|39141.7|39123.7|39026|39008|0
1719601200000|2024-06-28 19:00:00|39025|39007|39129.6|39111.6|39141.6|39123.6|38939|38921|0
1719604800000|2024-06-28 20:00:00|39139.6|39121.6|39182|39164|39194.1|39176.1|39124.6|39106.6|0
1719640800000|2024-06-29 06:00:00|39189.1|39171.1|39200.1|39182.1|39200.1|39182.1|39189.1|39171.1|0
1719651600000|2024-06-29 09:00:00|39202.1|39184.1|39202.1|39184.1|39202.1|39184.1|39202.1|39184.1|0
1719691200000|2024-06-29 20:00:00|39198.1|39180.1|39194.1|39176.1|39198.1|39180.1|39194.1|39176.1|0
1719738000000|2024-06-30 09:00:00|39194.3|39176.3|39194.3|39176.3|39194.3|39176.3|39194.3|39176.3|0
1719745200000|2024-06-30 11:00:00|39195.3|39177.3|39195.3|39177.3|39195.3|39177.3|39195.3|39177.3|0
1719766800000|2024-06-30 17:00:00|39194|39176|39193.8|39175.8|39195.2|39177.2|39193.8|39175.8|0
1719770400000|2024-06-30 18:00:00|39190|39172|39192|39174|39192|39174|39181.7|39163.7|0
1719774000000|2024-06-30 19:00:00|39194.3|39176.3|39196.7|39178.7|39196.7|39178.7|39194.3|39176.3|0
1719777600000|2024-06-30 20:00:00|39195.5|39177.5|39199.2|39181.2|39202.8|39184.8|39195.5|39177.5|0
1719781200000|2024-06-30 21:00:00|39191.2|39173.2|39185|39167|39191.2|39173.2|39185|39167|0
1719784800000|2024-06-30 22:00:00|39182.2|39164.2|39182.6|39164.6|39192.1|39174.1|39148.1|39130.1|0
1719788400000|2024-06-30 23:00:00|39180.1|39162.1|39152.6|39134.6|39181.1|39163.1|39149.6|39131.6|0
1719792000000|2024-07-01 00:00:00|39154.1|39136.1|39188.6|39170.6|39194.1|39176.1|39141.6|39123.6|0
1719795600000|2024-07-01 01:00:00|39188.1|39170.1|39185.8|39167.8|39193.3|39175.3|39177.8|39159.8|0
1719799200000|2024-07-01 02:00:00|39186.3|39168.3|39182.8|39164.8|39191.3|39173.3|39181.8|39163.8|0
1719802800000|2024-07-01 03:00:00|39183.8|39165.8|39181.3|39163.3|39192.3|39174.3|39178.8|39160.8|0
1719806400000|2024-07-01 04:00:00|39180.3|39162.3|39168.8|39150.8|39180.3|39162.3|39167.3|39149.3|0
1719810000000|2024-07-01 05:00:00|39168.3|39150.3|39204.8|39186.8|39207.8|39189.8|39167.3|39149.3|0
1719813600000|2024-07-01 06:00:00|39207.3|39189.3|39220.3|39202.3|39226.3|39208.3|39203.8|39185.8|0
1719817200000|2024-07-01 07:00:00|39225.8|39207.8|39156.3|39138.3|39245.3|39227.3|39144.3|39126.3|0
1719820800000|2024-07-01 08:00:00|39156.8|39138.8|39196.8|39178.8|39211.8|39193.8|39153.3|39135.3|0
1719824400000|2024-07-01 09:00:00|39196.3|39178.3|39201.3|39183.3|39209.8|39191.8|39173.8|39155.8|0
1719828000000|2024-07-01 10:00:00|39202.3|39184.3|39201.8|39183.8|39214.3|39196.3|39182.3|39164.3|0
1719831600000|2024-07-01 11:00:00|39202.3|39184.3|39237.3|39219.3|39239.8|39221.8|39191.3|39173.3|0
1719835200000|2024-07-01 12:00:00|39236.3|39218.3|39178.3|39160.3|39246.3|39228.3|39166.3|39148.3|0
1719838800000|2024-07-01 13:00:00|39178.8|39160.8|39378.3|39360.3|39462.8|39444.8|39167.3|39149.3|0
1719842400000|2024-07-01 14:00:00|39401.3|39383.3|39108.9|39090.9|39428.3|39410.3|39043.9|39025.9|0
1719846000000|2024-07-01 15:00:00|39107.4|39089.4|39178|39160|39183.5|39165.5|39070.9|39052.9|0
1719849600000|2024-07-01 16:00:00|39174|39156|39201.5|39183.5|39231|39213|39126.5|39108.5|0
1719853200000|2024-07-01 17:00:00|39202|39184|39180|39162|39213|39195|39173.5|39155.5|0
1719856800000|2024-07-01 18:00:00|39179.5|39161.5|39136.5|39118.5|39208|39190|39131.5|39113.5|0
1719860400000|2024-07-01 19:00:00|39137|39119|39166.8|39148.8|39202.3|39184.3|39077.5|39059.5|0
1719864000000|2024-07-01 20:00:00|39170.8|39152.8|39151.4|39133.4|39173.3|39155.3|39143.8|39125.8|0
1719867600000|2024-07-01 21:00:00|39150.9|39132.9|39159.4|39141.4|39161.5|39143.5|39150.9|39132.9|0
1719871200000|2024-07-01 22:00:00|39162.2|39144.2|39150.7|39132.7|39173.2|39155.2|39146.2|39128.2|0
1719874800000|2024-07-01 23:00:00|39151.7|39133.7|39143.2|39125.2|39152.7|39134.7|39132.2|39114.2|0
1719878400000|2024-07-02 00:00:00|39142.7|39124.7|39139.9|39121.9|39151.7|39133.7|39118.2|39100.2|0
1719882000000|2024-07-02 01:00:00|39141.4|39123.4|39136.9|39118.9|39148.4|39130.4|39127.4|39109.4|0
1719885600000|2024-07-02 02:00:00|39136.4|39118.4|39123.4|39105.4|39145.4|39127.4|39112.4|39094.4|0
1719889200000|2024-07-02 03:00:00|39124.4|39106.4|39115.9|39097.9|39127.4|39109.4|39112.9|39094.9|0
1719892800000|2024-07-02 04:00:00|39116.9|39098.9|39129.4|39111.4|39133.4|39115.4|39116.4|39098.4|0
1719896400000|2024-07-02 05:00:00|39129.9|39111.9|39142.4|39124.4|39146.9|39128.9|39121.9|39103.9|0
1719900000000|2024-07-02 06:00:00|39143.4|39125.4|39112.9|39094.9|39149.4|39131.4|39100.9|39082.9|0
1719903600000|2024-07-02 07:00:00|39111.4|39093.4|39032.9|39014.9|39111.4|39093.4|39030.4|39012.4|0
1719907200000|2024-07-02 08:00:00|39056.9|39038.9|39078.9|39060.9|39083.9|39065.9|39043.9|39025.9|0
1719910800000|2024-07-02 09:00:00|39080.9|39062.9|39061.9|39043.9|39087.9|39069.9|39042.9|39024.9|0
1719914400000|2024-07-02 10:00:00|39062.9|39044.9|39056.9|39038.9|39069.4|39051.4|39052.4|39034.4|0
1719918000000|2024-07-02 11:00:00|39057.4|39039.4|39044.9|39026.9|39057.4|39039.4|39008.4|38990.4|0
1719921600000|2024-07-02 12:00:00|39045.4|39027.4|39087.9|39069.9|39089.9|39071.9|39035.4|39017.4|0
1719925200000|2024-07-02 13:00:00|39085.9|39067.9|39145.3|39127.3|39230.4|39212.4|39054.9|39036.9|0
1719928800000|2024-07-02 14:00:00|39145.8|39127.8|39165|39147|39187|39169|39110|39092|0
1719932400000|2024-07-02 15:00:00|39168.5|39150.5|39148.1|39130.1|39204.5|39186.5|39142.1|39124.1|0
1719936000000|2024-07-02 16:00:00|39147.1|39129.1|39102.6|39084.6|39153.1|39135.1|39090.6|39072.6|0
1719939600000|2024-07-02 17:00:00|39102.1|39084.1|39230.5|39212.5|39257|39239|39093.1|39075.1|0
1719943200000|2024-07-02 18:00:00|39233.5|39215.5|39269.7|39251.7|39296.5|39278.5|39233.5|39215.5|0
1719946800000|2024-07-02 19:00:00|39268.7|39250.7|39343.3|39325.3|39349.8|39331.8|39256.2|39238.2|0
1719950400000|2024-07-02 20:00:00|39345.8|39327.8|39312.4|39294.4|39346.8|39328.8|39297.8|39279.8|0
1719954000000|2024-07-02 21:00:00|39315.9|39297.9|39311.6|39293.6|39316.1|39298.1|39306.1|39288.1|0
1719957600000|2024-07-02 22:00:00|39315.8|39297.8|39327.8|39309.8|39333.8|39315.8|39307.3|39289.3|0
1719961200000|2024-07-02 23:00:00|39328.3|39310.3|39314.3|39296.3|39333.3|39315.3|39309.8|39291.8|0
1719964800000|2024-07-03 00:00:00|39307.3|39289.3|39335.5|39317.5|39346|39328|39304.3|39286.3|0
1719968400000|2024-07-03 01:00:00|39335|39317|39321|39303|39336.5|39318.5|39314|39296|0
1719972000000|2024-07-03 02:00:00|39320.5|39302.5|39323|39305|39330.5|39312.5|39317|39299|0
1719975600000|2024-07-03 03:00:00|39323.5|39305.5|39310|39292|39331.5|39313.5|39305.5|39287.5|0
1719979200000|2024-07-03 04:00:00|39310.5|39292.5|39322.5|39304.5|39328|39310|39309.5|39291.5|0
1719982800000|2024-07-03 05:00:00|39322|39304|39314|39296|39324.5|39306.5|39308.5|39290.5|0
1719986400000|2024-07-03 06:00:00|39314.5|39296.5|39350.5|39332.5|39353.5|39335.5|39314|39296|0
1719990000000|2024-07-03 07:00:00|39352|39334|39376|39358|39393|39375|39335|39317|0
1719993600000|2024-07-03 08:00:00|39375.5|39357.5|39396.5|39378.5|39403|39385|39364.5|39346.5|0
1719997200000|2024-07-03 09:00:00|39395.5|39377.5|39407.5|39389.5|39412.5|39394.5|39392.5|39374.5|0
1720000800000|2024-07-03 10:00:00|39406.5|39388.5|39408|39390|39423.5|39405.5|39399.5|39381.5|0
1720004400000|2024-07-03 11:00:00|39411|39393|39387.5|39369.5|39414.5|39396.5|39379|39361|0
1720008000000|2024-07-03 12:00:00|39386|39368|39338.5|39320.5|39391.5|39373.5|39325.5|39307.5|0
1720011600000|2024-07-03 13:00:00|39337.5|39319.5|39366.5|39348.5|39432|39414|39303.5|39285.5|0
1720015200000|2024-07-03 14:00:00|39412.5|39394.5|39272.5|39254.5|39412.5|39394.5|39251|39233|0
1720018800000|2024-07-03 15:00:00|39272|39254|39253.6|39235.6|39318|39300|39244.1|39226.1|0
1720022400000|2024-07-03 16:00:00|39253.1|39235.1|39311.1|39293.1|39344.6|39326.6|39237.1|39219.1|0
1720026000000|2024-07-03 17:00:00|39307.1|39289.1|39305.3|39287.3|39322.5|39304.5|39291|39273|0
1720029600000|2024-07-03 18:00:00|39305.6|39287.6|39302.1|39284.1|39310.3|39292.3|39293|39275|0
1720033200000|2024-07-03 19:00:00|39305.7|39287.7|39286.5|39268.5|39309.7|39291.7|39286.5|39268.5|0
1720036800000|2024-07-03 20:00:00|39286.3|39268.3|39293.5|39275.5|39310|39292|39281.7|39263.7|0
1720040400000|2024-07-03 21:00:00|39313|39295|39318|39300|39318|39300|39313|39295|0
1720044000000|2024-07-03 22:00:00|39323|39305|39305|39287|39323|39305|39294.5|39276.5|0
1720047600000|2024-07-03 23:00:00|39305.5|39287.5|39329|39311|39332|39314|39305.5|39287.5|0
1720051200000|2024-07-04 00:00:00|39328.5|39310.5|39296.5|39278.5|39335.5|39317.5|39296|39278|0
1720054800000|2024-07-04 01:00:00|39297.5|39279.5|39301.5|39283.5|39315.5|39297.5|39297|39279|0
1720058400000|2024-07-04 02:00:00|39302|39284|39297.5|39279.5|39307.5|39289.5|39294.5|39276.5|0
1720062000000|2024-07-04 03:00:00|39297|39279|39300.5|39282.5|39308.5|39290.5|39294.5|39276.5|0
1720065600000|2024-07-04 04:00:00|39300|39282|39307.5|39289.5|39308.5|39290.5|39296.5|39278.5|0
1720069200000|2024-07-04 05:00:00|39307|39289|39320|39302|39321.5|39303.5|39300.5|39282.5|0
1720072800000|2024-07-04 06:00:00|39319|39301|39325|39307|39328.5|39310.5|39292|39274|0
1720076400000|2024-07-04 07:00:00|39322.5|39304.5|39355.5|39337.5|39357.5|39339.5|39315|39297|0
1720080000000|2024-07-04 08:00:00|39356.5|39338.5|39377|39359|39388|39370|39356.5|39338.5|0
1720083600000|2024-07-04 09:00:00|39377.5|39359.5|39377|39359|39391|39373|39373|39355|0
1720087200000|2024-07-04 10:00:00|39377.5|39359.5|39398.5|39380.5|39402|39384|39371|39353|0
1720090800000|2024-07-04 11:00:00|39398|39380|39402|39384|39416.5|39398.5|39393|39375|0
1720094400000|2024-07-04 12:00:00|39401.5|39383.5|39427.5|39409.5|39428|39410|39401.5|39383.5|0
1720098000000|2024-07-04 13:00:00|39428.5|39410.5|39320.2|39302.2|39449.5|39431.5|39319.7|39301.7|0
1720101600000|2024-07-04 14:00:00|39321.7|39303.7|39329|39311|39332.5|39314.5|39291.6|39273.6|0
1720105200000|2024-07-04 15:00:00|39330.5|39312.5|39357|39339|39362|39344|39326.5|39308.5|0
1720108800000|2024-07-04 16:00:00|39357.5|39339.5|39347|39329|39360|39342|39336|39318|0
1720112400000|2024-07-04 17:00:00|39345.8|39327.8|39357.5|39339.5|39387.5|39369.5|39345.4|39327.4|0
1720119600000|2024-07-04 19:00:00|39351.1|39333.1|39365.8|39347.8|39366.6|39348.6|39347.5|39329.5|0
1720130400000|2024-07-04 22:00:00|39350|39332|39325.1|39307.1|39357.5|39339.5|39317.5|39299.5|0
1720134000000|2024-07-04 23:00:00|39325.6|39307.6|39325.1|39307.1|39335.1|39317.1|39324.1|39306.1|0
1720137600000|2024-07-05 00:00:00|39328.1|39310.1|39355.6|39337.6|39366.1|39348.1|39327.1|39309.1|0
1720141200000|2024-07-05 01:00:00|39356.6|39338.6|39355.1|39337.1|39360.6|39342.6|39351.6|39333.6|0
1720144800000|2024-07-05 02:00:00|39355.6|39337.6|39356.6|39338.6|39359.6|39341.6|39348.1|39330.1|0
1720148400000|2024-07-05 03:00:00|39357.1|39339.1|39363.6|39345.6|39369.1|39351.1|39355.1|39337.1|0
1720152000000|2024-07-05 04:00:00|39362.1|39344.1|39369.1|39351.1|39373.1|39355.1|39358.6|39340.6|0
1720155600000|2024-07-05 05:00:00|39368.6|39350.6|39383.6|39365.6|39388.6|39370.6|39361.6|39343.6|0
1720159200000|2024-07-05 06:00:00|39384.6|39366.6|39376|39358|39388.6|39370.6|39369.8|39351.8|0
1720162800000|2024-07-05 07:00:00|39375|39357|39353.1|39335.1|39379|39361|39341.3|39323.3|0
1720166400000|2024-07-05 08:00:00|39352.1|39334.1|39319.1|39301.1|39359.6|39341.6|39301|39283|0
1720170000000|2024-07-05 09:00:00|39320.6|39302.6|39323.1|39305.1|39332.1|39314.1|39308.1|39290.1|0
1720173600000|2024-07-05 10:00:00|39322.6|39304.6|39298.9|39280.9|39326.1|39308.1|39292.9|39274.9|0
1720177200000|2024-07-05 11:00:00|39300.9|39282.9|39280.9|39262.9|39310.9|39292.9|39275.9|39257.9|0
1720180800000|2024-07-05 12:00:00|39280.4|39262.4|39326.9|39308.9|39382.9|39364.9|39258.9|39240.9|0
1720184400000|2024-07-05 13:00:00|39325.9|39307.9|39290.2|39272.2|39355.5|39337.5|39209.4|39191.4|0
1720188000000|2024-07-05 14:00:00|39287.7|39269.7|39302.9|39284.9|39307.9|39289.9|39170.5|39152.5|0
1720191600000|2024-07-05 15:00:00|39303.9|39285.9|39334.7|39316.7|39362.7|39344.7|39282.9|39264.9|0
1720195200000|2024-07-05 16:00:00|39335.7|39317.7|39271.8|39253.8|39336.7|39318.7|39227.7|39209.7|0
1720198800000|2024-07-05 17:00:00|39270.3|39252.3|39335.3|39317.3|39356.8|39338.8|39251.8|39233.8|0
1720202400000|2024-07-05 18:00:00|39336.8|39318.8|39382.8|39364.8|39398.3|39380.3|39311.3|39293.3|0
1720206000000|2024-07-05 19:00:00|39379.8|39361.8|39379|39361|39411.5|39393.5|39349.3|39331.3|0
1720209600000|2024-07-05 20:00:00|39375|39357|39338.5|39320.5|39375|39357|39336.5|39318.5|0
1720245600000|2024-07-06 06:00:00|39365.5|39347.5|39371.5|39353.5|39371.5|39353.5|39365.5|39347.5|0
1720260000000|2024-07-06 10:00:00|39376.5|39358.5|39376.5|39358.5|39376.5|39358.5|39376.5|39358.5|0
1720353600000|2024-07-07 12:00:00|39372.5|39354.5|39372.5|39354.5|39372.5|39354.5|39372.5|39354.5|0
1720375200000|2024-07-07 18:00:00|39374.5|39356.5|39374.5|39356.5|39374.5|39356.5|39374.5|39356.5|0
1720389600000|2024-07-07 22:00:00|39338.5|39320.5|39330.5|39312.5|39359.5|39341.5|39319|39301|0
1720393200000|2024-07-07 23:00:00|39331|39313|39321|39303|39339.5|39321.5|39321|39303|0
1720396800000|2024-07-08 00:00:00|39321.5|39303.5|39306|39288|39333.5|39315.5|39304|39286|0
1720400400000|2024-07-08 01:00:00|39305.5|39287.5|39320.5|39302.5|39327|39309|39296.5|39278.5|0
1720404000000|2024-07-08 02:00:00|39320|39302|39317|39299|39325.5|39307.5|39313|39295|0
1720407600000|2024-07-08 03:00:00|39317.5|39299.5|39319|39301|39327|39309|39317|39299|0
1720411200000|2024-07-08 04:00:00|39318.5|39300.5|39306|39288|39320|39302|39306|39288|0
1720414800000|2024-07-08 05:00:00|39305|39287|39293|39275|39307|39289|39290.5|39272.5|0
1720418400000|2024-07-08 06:00:00|39295|39277|39316|39298|39316|39298|39281.5|39263.5|0
1720422000000|2024-07-08 07:00:00|39315.5|39297.5|39367.5|39349.5|39367.5|39349.5|39296.5|39278.5|0
1720425600000|2024-07-08 08:00:00|39365.5|39347.5|39390|39372|39411|39393|39365.5|39347.5|0
1720429200000|2024-07-08 09:00:00|39389|39371|39392.5|39374.5|39396.5|39378.5|39365.5|39347.5|0
1720432800000|2024-07-08 10:00:00|39391.5|39373.5|39371.5|39353.5|39391.5|39373.5|39363|39345|0
1720436400000|2024-07-08 11:00:00|39372|39354|39407.5|39389.5|39409|39391|39371|39353|0
1720440000000|2024-07-08 12:00:00|39410.5|39392.5|39466|39448|39470.5|39452.5|39404|39386|0
1720443600000|2024-07-08 13:00:00|39466.5|39448.5|39593|39575|39686.7|39668.7|39447.5|39429.5|0
1720447200000|2024-07-08 14:00:00|39595.5|39577.5|39554.3|39536.3|39639.5|39621.5|39517.3|39499.3|0
1720450800000|2024-07-08 15:00:00|39552.8|39534.8|39326.4|39308.4|39557.8|39539.8|39320.4|39302.4|0
1720454400000|2024-07-08 16:00:00|39326.9|39308.9|39332.9|39314.9|39365.4|39347.4|39296.4|39278.4|0
1720458000000|2024-07-08 17:00:00|39333.4|39315.4|39346.8|39328.8|39359.3|39341.3|39282.3|39264.3|0
1720461600000|2024-07-08 18:00:00|39348.3|39330.3|39343.2|39325.2|39356.3|39338.3|39293.2|39275.2|0
1720465200000|2024-07-08 19:00:00|39343.7|39325.7|39346.8|39328.8|39359.8|39341.8|39313.8|39295.8|0
1720468800000|2024-07-08 20:00:00|39347.2|39329.2|39359.2|39341.2|39368.2|39350.2|39340.2|39322.2|0
1720472400000|2024-07-08 21:00:00|39360.3|39342.3|39364.5|39346.5|39364.5|39346.5|39356.1|39338.1|0
1720476000000|2024-07-08 22:00:00|39361|39343|39368.5|39350.5|39376.5|39358.5|39351|39333|0
1720479600000|2024-07-08 23:00:00|39370|39352|39403.5|39385.5|39404.5|39386.5|39369.5|39351.5|0
1720483200000|2024-07-09 00:00:00|39404.5|39386.5|39387.5|39369.5|39409.5|39391.5|39387.5|39369.5|0
1720486800000|2024-07-09 01:00:00|39386.5|39368.5|39388|39370|39405.5|39387.5|39386|39368|0
1720490400000|2024-07-09 02:00:00|39387.5|39369.5|39393|39375|39397.5|39379.5|39380.5|39362.5|0
1720494000000|2024-07-09 03:00:00|39392.5|39374.5|39417|39399|39417.5|39399.5|39391.5|39373.5|0
1720497600000|2024-07-09 04:00:00|39416.5|39398.5|39419|39401|39421|39403|39412.5|39394.5|0
1720501200000|2024-07-09 05:00:00|39419.5|39401.5|39412.5|39394.5|39422.5|39404.5|39407.5|39389.5|0
1720504800000|2024-07-09 06:00:00|39411|39393|39384|39366|39415|39397|39370.5|39352.5|0
1720508400000|2024-07-09 07:00:00|39383.5|39365.5|39391|39373|39394.5|39376.5|39345|39327|0
1720512000000|2024-07-09 08:00:00|39394|39376|39402.3|39384.3|39405|39387|39377.8|39359.8|0
1720515600000|2024-07-09 09:00:00|39403.3|39385.3|39379.8|39361.8|39409.3|39391.3|39378.8|39360.8|0
1720519200000|2024-07-09 10:00:00|39380.3|39362.3|39381.8|39363.8|39401.8|39383.8|39379.3|39361.3|0
1720522800000|2024-07-09 11:00:00|39382.8|39364.8|39375.3|39357.3|39385.8|39367.8|39356.8|39338.8|0
1720526400000|2024-07-09 12:00:00|39376.3|39358.3|39350.3|39332.3|39388.3|39370.3|39333.8|39315.8|0
1720530000000|2024-07-09 13:00:00|39351.3|39333.3|39211|39193|39368.8|39350.8|39192.3|39174.3|0
1720533600000|2024-07-09 14:00:00|39210.5|39192.5|39268.3|39250.3|39284.8|39266.8|39151|39133|0
1720537200000|2024-07-09 15:00:00|39267.3|39249.3|39317.8|39299.8|39318.3|39300.3|39227.3|39209.3|0
1720540800000|2024-07-09 16:00:00|39317.3|39299.3|39466.8|39448.8|39470.8|39452.8|39305.8|39287.8|0
1720544400000|2024-07-09 17:00:00|39468.8|39450.8|39382.8|39364.8|39515.8|39497.8|39379.8|39361.8|0
1720548000000|2024-07-09 18:00:00|39380.3|39362.3|39294.3|39276.3|39380.3|39362.3|39284.8|39266.8|0
1720551600000|2024-07-09 19:00:00|39296.3|39278.3|39296.8|39278.8|39329.8|39311.8|39254.8|39236.8|0
1720555200000|2024-07-09 20:00:00|39292.4|39274.4|39293.9|39275.9|39312.4|39294.4|39279.4|39261.4|0
1720558800000|2024-07-09 21:00:00|39291|39273|39278.6|39260.6|39292.9|39274.9|39277.8|39259.8|0
1720562400000|2024-07-09 22:00:00|39282.9|39264.9|39284.9|39266.9|39291.9|39273.9|39275.4|39257.4|0
1720566000000|2024-07-09 23:00:00|39284.4|39266.4|39286.9|39268.9|39292.9|39274.9|39284.4|39266.4|0
1720569600000|2024-07-10 00:00:00|39287.4|39269.4|39300.9|39282.9|39302.9|39284.9|39287.4|39269.4|0
1720573200000|2024-07-10 01:00:00|39301.4|39283.4|39274.4|39256.4|39304.9|39286.9|39273.9|39255.9|0
1720576800000|2024-07-10 02:00:00|39274.9|39256.9|39289.9|39271.9|39289.9|39271.9|39274.4|39256.4|0
1720580400000|2024-07-10 03:00:00|39289.4|39271.4|39283.9|39265.9|39293.9|39275.9|39282.9|39264.9|0
1720584000000|2024-07-10 04:00:00|39284.4|39266.4|39289.9|39271.9|39291.4|39273.4|39277.4|39259.4|0
1720587600000|2024-07-10 05:00:00|39289.4|39271.4|39260.9|39242.9|39291.9|39273.9|39260.9|39242.9|0
1720591200000|2024-07-10 06:00:00|39262.4|39244.4|39285.4|39267.4|39293.9|39275.9|39262.4|39244.4|0
1720594800000|2024-07-10 07:00:00|39282.4|39264.4|39283.4|39265.4|39293.9|39275.9|39262.9|39244.9|0
1720598400000|2024-07-10 08:00:00|39284.4|39266.4|39303.4|39285.4|39303.4|39285.4|39274.9|39256.9|0
1720602000000|2024-07-10 09:00:00|39303.9|39285.9|39318.4|39300.4|39323.9|39305.9|39296.4|39278.4|0
1720605600000|2024-07-10 10:00:00|39317.9|39299.9|39289.4|39271.4|39324.9|39306.9|39284.9|39266.9|0
1720609200000|2024-07-10 11:00:00|39292.9|39274.9|39322.4|39304.4|39326.4|39308.4|39288.4|39270.4|0
1720612800000|2024-07-10 12:00:00|39321.9|39303.9|39313.9|39295.9|39343.9|39325.9|39312.9|39294.9|0
1720616400000|2024-07-10 13:00:00|39314.4|39296.4|39295.9|39277.9|39367.9|39349.9|39269.4|39251.4|0
1720620000000|2024-07-10 14:00:00|39297.9|39279.9|39325|39307|39330.5|39312.5|39266.4|39248.4|0
1720623600000|2024-07-10 15:00:00|39325.5|39307.5|39411|39393|39415|39397|39321.5|39303.5|0
1720627200000|2024-07-10 16:00:00|39410|39392|39491|39473|39509|39491|39407|39389|0
1720630800000|2024-07-10 17:00:00|39491.5|39473.5|39525|39507|39540.5|39522.5|39481|39463|0
1720634400000|2024-07-10 18:00:00|39527|39509|39550.5|39532.5|39558.5|39540.5|39490.5|39472.5|0
1720638000000|2024-07-10 19:00:00|39549.5|39531.5|39726.5|39708.5|39753|39735|39541|39523|0
1720641600000|2024-07-10 20:00:00|39724|39706|39702.5|39684.5|39737|39719|39698|39680|0
1720645200000|2024-07-10 21:00:00|39700.8|39682.8|39712.2|39694.2|39732.3|39714.3|39698|39680|0
1720648800000|2024-07-10 22:00:00|39707.5|39689.5|39719.5|39701.5|39728|39710|39694.5|39676.5|0
1720652400000|2024-07-10 23:00:00|39719|39701|39715|39697|39720|39702|39708|39690|0
1720656000000|2024-07-11 00:00:00|39714|39696|39692|39674|39715|39697|39686|39668|0
1720659600000|2024-07-11 01:00:00|39693|39675|39711|39693|39716|39698|39692.5|39674.5|0
1720663200000|2024-07-11 02:00:00|39711.5|39693.5|39717|39699|39722|39704|39707|39689|0
1720666800000|2024-07-11 03:00:00|39716|39698|39733|39715|39733|39715|39710|39692|0
1720670400000|2024-07-11 04:00:00|39732.5|39714.5|39730|39712|39734|39716|39725.5|39707.5|0
1720674000000|2024-07-11 05:00:00|39729.5|39711.5|39733|39715|39743|39725|39729|39711|0
1720677600000|2024-07-11 06:00:00|39732.5|39714.5|39734|39716|39738|39720|39722.5|39704.5|0
1720681200000|2024-07-11 07:00:00|39737|39719|39705|39687|39739|39721|39689.5|39671.5|0
1720684800000|2024-07-11 08:00:00|39704.5|39686.5|39704.5|39686.5|39723.5|39705.5|39698|39680|0
1720688400000|2024-07-11 09:00:00|39704|39686|39701|39683|39709|39691|39689|39671|0
1720692000000|2024-07-11 10:00:00|39701.5|39683.5|39681|39663|39706|39688|39666.5|39648.5|0
1720695600000|2024-07-11 11:00:00|39682.5|39664.5|39669.5|39651.5|39689|39671|39660.5|39642.5|0
1720699200000|2024-07-11 12:00:00|39668.5|39650.5|39694.5|39676.5|39853|39835|39656|39638|0
1720702800000|2024-07-11 13:00:00|39693|39675|39748.3|39730.3|39813|39795|39632.2|39614.2|0
1720706400000|2024-07-11 14:00:00|39750.8|39732.8|39806.8|39788.8|39882.1|39864.1|39728.1|39710.1|0
1720710000000|2024-07-11 15:00:00|39811.3|39793.3|39803.5|39785.5|39870.8|39852.8|39766.3|39748.3|0
1720713600000|2024-07-11 16:00:00|39802|39784|39739.5|39721.5|39805.5|39787.5|39705|39687|0
1720717200000|2024-07-11 17:00:00|39741.5|39723.5|39777|39759|39785|39767|39702.5|39684.5|0
1720720800000|2024-07-11 18:00:00|39779|39761|39766.8|39748.8|39819.5|39801.5|39748.3|39730.3|0
1720724400000|2024-07-11 19:00:00|39764.8|39746.8|39771.1|39753.1|39793.1|39775.1|39729.1|39711.1|0
1720728000000|2024-07-11 20:00:00|39757.6|39739.6|39789.6|39771.6|39795.6|39777.6|39745.1|39727.1|0
1720731600000|2024-07-11 21:00:00|39792.8|39774.8|39780.3|39762.3|39795.9|39777.9|39770.3|39752.3|0
1720735200000|2024-07-11 22:00:00|39806.7|39788.7|39817.7|39799.7|39820.7|39802.7|39778.2|39760.2|0
1720738800000|2024-07-11 23:00:00|39818.2|39800.2|39812.2|39794.2|39840.2|39822.2|39796.7|39778.7|0
1720742400000|2024-07-12 00:00:00|39811.7|39793.7|39815.8|39797.8|39843.2|39825.2|39803.7|39785.7|0
1720746000000|2024-07-12 01:00:00|39814.8|39796.8|39809.3|39791.3|39824.3|39806.3|39804.8|39786.8|0
1720749600000|2024-07-12 02:00:00|39809.8|39791.8|39811.3|39793.3|39819.3|39801.3|39794.3|39776.3|0
1720753200000|2024-07-12 03:00:00|39812.3|39794.3|39813.8|39795.8|39821.3|39803.3|39804.3|39786.3|0
1720756800000|2024-07-12 04:00:00|39813.3|39795.3|39818.3|39800.3|39826.3|39808.3|39811.3|39793.3|0
1720760400000|2024-07-12 05:00:00|39818.8|39800.8|39834.3|39816.3|39836.3|39818.3|39807.8|39789.8|0
1720764000000|2024-07-12 06:00:00|39834.8|39816.8|39835.8|39817.8|39848.8|39830.8|39822.8|39804.8|0
1720767600000|2024-07-12 07:00:00|39834.8|39816.8|39830.8|39812.8|39847.8|39829.8|39818.3|39800.3|0
1720771200000|2024-07-12 08:00:00|39831.8|39813.8|39840.8|39822.8|39853.8|39835.8|39825.3|39807.3|0
1720774800000|2024-07-12 09:00:00|39840.3|39822.3|39825.8|39807.8|39842.3|39824.3|39807.8|39789.8|0
1720778400000|2024-07-12 10:00:00|39824.3|39806.3|39816.3|39798.3|39903.8|39885.8|39800.8|39782.8|0
1720782000000|2024-07-12 11:00:00|39821.8|39803.8|39808.8|39790.8|39843.8|39825.8|39798.8|39780.8|0
1720785600000|2024-07-12 12:00:00|39810.3|39792.3|39872.3|39854.3|39875.3|39857.3|39731.3|39713.3|0
1720789200000|2024-07-12 13:00:00|39871.8|39853.8|39861.4|39843.4|39931.8|39913.8|39823.6|39805.6|0
1720792800000|2024-07-12 14:00:00|39862.4|39844.4|40011.1|39993.1|40013.1|39995.1|39813.4|39795.4|0
1720796400000|2024-07-12 15:00:00|40014.6|39996.6|40073.7|40055.7|40115.5|40097.5|40004.1|39986.1|0
1720800000000|2024-07-12 16:00:00|40067.7|40049.7|40118.3|40100.3|40119.8|40101.8|40040.8|40022.8|0
1720803600000|2024-07-12 17:00:00|40119.3|40101.3|40207.6|40189.6|40268.6|40250.6|40104.4|40086.4|0
1720807200000|2024-07-12 18:00:00|40207.1|40189.1|40200.9|40182.9|40235.1|40217.1|40166.4|40148.4|0
1720810800000|2024-07-12 19:00:00|40198.9|40180.9|40017.5|39999.5|40220.4|40202.4|39978|39960|0
1720814400000|2024-07-12 20:00:00|40024.5|40006.5|40023|40005|40063.5|40045.5|40012|39994|0
1720850400000|2024-07-13 06:00:00|40025.9|40007.9|40026.9|40008.9|40026.9|40008.9|40025.9|40007.9|0
1720854000000|2024-07-13 07:00:00|40028.4|40010.4|40028.4|40010.4|40028.4|40010.4|40028.4|40010.4|0
1720882800000|2024-07-13 15:00:00|40028.3|40010.3|40028.3|40010.3|40028.3|40010.3|40028.3|40010.3|0
1720893600000|2024-07-13 18:00:00|40030.4|40012.4|40030.4|40012.4|40030.4|40012.4|40030.4|40012.4|0
1720897200000|2024-07-13 19:00:00|40030.3|40012.3|40030.3|40012.3|40030.3|40012.3|40030.3|40012.3|0
1720900800000|2024-07-13 20:00:00|40029.4|40011.4|40029.4|40011.4|40029.4|40011.4|40029.4|40011.4|0
1720908000000|2024-07-13 22:00:00|40024.6|40006.6|40012.7|39994.7|40024.6|40006.6|39967.2|39949.2|0
1720911600000|2024-07-13 23:00:00|40012.5|39994.5|39982.7|39964.7|40012.5|39994.5|39982.7|39964.7|0
1720915200000|2024-07-14 00:00:00|39974|39956|39969.9|39951.9|39974|39956|39969|39951|0
1720918800000|2024-07-14 01:00:00|39978.8|39960.8|40053|40035|40059.2|40041.2|39978.8|39960.8|0
1720922400000|2024-07-14 02:00:00|40053.1|40035.1|40048.9|40030.9|40053.1|40035.1|40048.9|40030.9|0
1720926000000|2024-07-14 03:00:00|40043.1|40025.1|40029.6|40011.6|40043.1|40025.1|40029|40011|0
1720929600000|2024-07-14 04:00:00|40023.8|40005.8|40013.7|39995.7|40023.8|40005.8|40013.7|39995.7|0
1720933200000|2024-07-14 05:00:00|40004.8|39986.8|39983.7|39965.7|40004.8|39986.8|39983.7|39965.7|0
1720936800000|2024-07-14 06:00:00|39989.5|39971.5|39984.1|39966.1|40000.8|39982.8|39984.1|39966.1|0
1720940400000|2024-07-14 07:00:00|39982.2|39964.2|39983.6|39965.6|39983.6|39965.6|39982.2|39964.2|0
1720944000000|2024-07-14 08:00:00|39983|39965|39971|39953|39983|39965|39971|39953|0
1720947600000|2024-07-14 09:00:00|39971.1|39953.1|39972.2|39954.2|39972.2|39954.2|39970.9|39952.9|0
1720951200000|2024-07-14 10:00:00|39972.6|39954.6|39972.4|39954.4|39972.6|39954.6|39972.4|39954.4|0
1720954800000|2024-07-14 11:00:00|39972.6|39954.6|39985.3|39967.3|39985.3|39967.3|39972.6|39954.6|0
1720958400000|2024-07-14 12:00:00|39991.1|39973.1|39991.5|39973.5|39991.5|39973.5|39991.1|39973.1|0
1720962000000|2024-07-14 13:00:00|39982.5|39964.5|39973.8|39955.8|39992.9|39974.9|39972.4|39954.4|0
1720965600000|2024-07-14 14:00:00|39979|39961|39979|39961|39979|39961|39979|39961|0
1720969200000|2024-07-14 15:00:00|39979.2|39961.2|39979.6|39961.6|39979.6|39961.6|39979.2|39961.2|0
1720976400000|2024-07-14 17:00:00|39979.8|39961.8|39980.1|39962.1|39980.1|39962.1|39979.8|39961.8|0
1720980000000|2024-07-14 18:00:00|39980.7|39962.7|39982.5|39964.5|39982.5|39964.5|39980.7|39962.7|0
1720987200000|2024-07-14 20:00:00|39983.4|39965.4|39983.4|39965.4|39983.4|39965.4|39983.4|39965.4|0
1720990800000|2024-07-14 21:00:00|39974.4|39956.4|39963.6|39945.6|39978.5|39960.5|39962.1|39944.1|0
1720994400000|2024-07-14 22:00:00|40022.3|40004.3|40063.5|40045.5|40080|40062|40022.3|40004.3|0
1720998000000|2024-07-14 23:00:00|40062.5|40044.5|40064.5|40046.5|40069|40051|40040.5|40022.5|0
1721001600000|2024-07-15 00:00:00|40065|40047|40070.5|40052.5|40082|40064|40042.5|40024.5|0
1721005200000|2024-07-15 01:00:00|40071|40053|40079.5|40061.5|40079.5|40061.5|40063.5|40045.5|0
1721008800000|2024-07-15 02:00:00|40080|40062|40079|40061|40087.5|40069.5|40070|40052|0
1721012400000|2024-07-15 03:00:00|40078.5|40060.5|40078.5|40060.5|40089|40071|40074.5|40056.5|0
1721016000000|2024-07-15 04:00:00|40079|40061|40090.5|40072.5|40094|40076|40074|40056|0
1721019600000|2024-07-15 05:00:00|40089.5|40071.5|40106.5|40088.5|40112.5|40094.5|40084|40066|0
1721023200000|2024-07-15 06:00:00|40105.5|40087.5|40128.5|40110.5|40130.5|40112.5|40097|40079|0
1721026800000|2024-07-15 07:00:00|40125.5|40107.5|40152.5|40134.5|40152.5|40134.5|40097.5|40079.5|0
1721030400000|2024-07-15 08:00:00|40151.5|40133.5|40197.5|40179.5|40199|40181|40131.5|40113.5|0
1721034000000|2024-07-15 09:00:00|40198|40180|40203.5|40185.5|40231|40213|40193|40175|0
1721037600000|2024-07-15 10:00:00|40203|40185|40245|40227|40245|40227|40197.5|40179.5|0
1721041200000|2024-07-15 11:00:00|40243.5|40225.5|40214.5|40196.5|40289.5|40271.5|40193.5|40175.5|0
1721044800000|2024-07-15 12:00:00|40217|40199|40229.5|40211.5|40240.5|40222.5|40200.5|40182.5|0
1721048400000|2024-07-15 13:00:00|40230|40212|40157.5|40139.5|40315.5|40297.5|40145.5|40127.5|0
1721052000000|2024-07-15 14:00:00|40159|40141|40266.4|40248.4|40272.4|40254.4|40143.5|40125.5|0
1721055600000|2024-07-15 15:00:00|40264.4|40246.4|40357.9|40339.9|40364.9|40346.9|40257.9|40239.9|0
1721059200000|2024-07-15 16:00:00|40351.9|40333.9|40237.3|40219.3|40353.9|40335.9|40202.3|40184.3|0
1721062800000|2024-07-15 17:00:00|40235.8|40217.8|40178.3|40160.3|40258.8|40240.8|40137.8|40119.8|0
1721066400000|2024-07-15 18:00:00|40180.3|40162.3|40301.3|40283.3|40301.3|40283.3|40165.3|40147.3|0
1721070000000|2024-07-15 19:00:00|40294.8|40276.8|40232.3|40214.3|40345.5|40327.5|40143.8|40125.8|0
1721073600000|2024-07-15 20:00:00|40231.3|40213.3|40252.9|40234.9|40257.8|40239.8|40224.8|40206.8|0
1721077200000|2024-07-15 21:00:00|40249.7|40231.7|40267.8|40249.8|40272.4|40254.4|40249.7|40231.7|0
1721080800000|2024-07-15 22:00:00|40273.3|40255.3|40282.8|40264.8|40296.3|40278.3|40266.3|40248.3|0
1721084400000|2024-07-15 23:00:00|40283.8|40265.8|40290.3|40272.3|40295.3|40277.3|40282.3|40264.3|0
1721088000000|2024-07-16 00:00:00|40291.8|40273.8|40283.8|40265.8|40295.8|40277.8|40275.3|40257.3|0
1721091600000|2024-07-16 01:00:00|40286.3|40268.3|40280.3|40262.3|40287.8|40269.8|40271.8|40253.8|0
1721095200000|2024-07-16 02:00:00|40280.8|40262.8|40287.8|40269.8|40288.8|40270.8|40274.8|40256.8|0
1721098800000|2024-07-16 03:00:00|40288.3|40270.3|40282.8|40264.8|40298.3|40280.3|40282.3|40264.3|0
1721102400000|2024-07-16 04:00:00|40283.8|40265.8|40286.3|40268.3|40295.8|40277.8|40270.3|40252.3|0
1721106000000|2024-07-16 05:00:00|40286.8|40268.8|40287.3|40269.3|40293.8|40275.8|40277.8|40259.8|0
1721109600000|2024-07-16 06:00:00|40284.8|40266.8|40243.8|40225.8|40284.8|40266.8|40238.8|40220.8|0
1721113200000|2024-07-16 07:00:00|40244.8|40226.8|40202.3|40184.3|40253.8|40235.8|40200.3|40182.3|0
1721116800000|2024-07-16 08:00:00|40203.3|40185.3|40244.3|40226.3|40254.3|40236.3|40170.8|40152.8|0
1721120400000|2024-07-16 09:00:00|40247.3|40229.3|40253.8|40235.8|40273.3|40255.3|40224.3|40206.3|0
1721124000000|2024-07-16 10:00:00|40253.3|40235.3|40200.3|40182.3|40338.3|40320.3|40195.3|40177.3|0
1721127600000|2024-07-16 11:00:00|40201.8|40183.8|40257.8|40239.8|40260.3|40242.3|40184.3|40166.3|0
1721131200000|2024-07-16 12:00:00|40254.3|40236.3|40369.8|40351.8|40378.3|40360.3|40252.3|40234.3|0
1721134800000|2024-07-16 13:00:00|40368.8|40350.8|40652.1|40634.1|40659.6|40641.6|40357.8|40339.8|0
1721138400000|2024-07-16 14:00:00|40653.1|40635.1|40809.8|40791.8|40818.8|40800.8|40653.1|40635.1|0
1721142000000|2024-07-16 15:00:00|40808.8|40790.8|40729.6|40711.6|40866.8|40848.8|40708.1|40690.1|0
1721145600000|2024-07-16 16:00:00|40733.1|40715.1|40851.6|40833.6|40855.6|40837.6|40733.1|40715.1|0
1721149200000|2024-07-16 17:00:00|40851.2|40833.2|40856.2|40838.2|40863.7|40845.7|40766.2|40748.2|0
1721152800000|2024-07-16 18:00:00|40855.7|40837.7|40950|40932|40956.5|40938.5|40846.7|40828.7|0
1721156400000|2024-07-16 19:00:00|40950.5|40932.5|40966.9|40948.9|40998.9|40980.9|40917.4|40899.4|0
1721160000000|2024-07-16 20:00:00|40959.4|40941.4|40958.2|40940.2|40964.4|40946.4|40929.9|40911.9|0
1721163600000|2024-07-16 21:00:00|40957.9|40939.9|40975.1|40957.1|40978.9|40960.9|40949|40931|0
1721167200000|2024-07-16 22:00:00|40976.3|40958.3|40986.3|40968.3|40999.8|40981.8|40970.8|40952.8|0
1721170800000|2024-07-16 23:00:00|40986.8|40968.8|40971.8|40953.8|40988.3|40970.3|40963.3|40945.3|0
1721174400000|2024-07-17 00:00:00|40972.8|40954.8|40972.3|40954.3|40980.3|40962.3|40956.8|40938.8|0
1721178000000|2024-07-17 01:00:00|40971.8|40953.8|40988.8|40970.8|40993.3|40975.3|40968.8|40950.8|0
1721181600000|2024-07-17 02:00:00|40989.3|40971.3|40995.3|40977.3|41008.3|40990.3|40988.3|40970.3|0
1721185200000|2024-07-17 03:00:00|40996.3|40978.3|40995.3|40977.3|41002.8|40984.8|40976.8|40958.8|0
1721188800000|2024-07-17 04:00:00|40995.8|40977.8|40987.8|40969.8|40996.3|40978.3|40979.8|40961.8|0
1721192400000|2024-07-17 05:00:00|40988.3|40970.3|40960.8|40942.8|40993.8|40975.8|40955.8|40937.8|0
1721196000000|2024-07-17 06:00:00|40963.8|40945.8|40889.3|40871.3|40963.8|40945.8|40856.8|40838.8|0
1721199600000|2024-07-17 07:00:00|40887.8|40869.8|40864.3|40846.3|40906.3|40888.3|40833.3|40815.3|0
1721203200000|2024-07-17 08:00:00|40865.3|40847.3|40887.8|40869.8|40905.8|40887.8|40849.3|40831.3|0
1721206800000|2024-07-17 09:00:00|40888.3|40870.3|40892.3|40874.3|40902.3|40884.3|40866.8|40848.8|0
1721210400000|2024-07-17 10:00:00|40894.3|40876.3|40876.3|40858.3|40913.3|40895.3|40871.3|40853.3|0
1721214000000|2024-07-17 11:00:00|40872.3|40854.3|40875.3|40857.3|40884.3|40866.3|40810.3|40792.3|0
1721217600000|2024-07-17 12:00:00|40874.3|40856.3|40818.8|40800.8|40877.3|40859.3|40801.8|40783.8|0
1721221200000|2024-07-17 13:00:00|40819.3|40801.3|41084.4|41066.4|41102.8|41084.8|40810.3|40792.3|0
1721224800000|2024-07-17 14:00:00|41080.9|41062.9|41039.5|41021.5|41146.9|41128.9|41031.5|41013.5|0
1721228400000|2024-07-17 15:00:00|41037.5|41019.5|41178.9|41160.9|41178.9|41160.9|41031.5|41013.5|0
1721232000000|2024-07-17 16:00:00|41179.4|41161.4|41203.4|41185.4|41214.4|41196.4|41143.4|41125.4|0
1721235600000|2024-07-17 17:00:00|41202.9|41184.9|41175.4|41157.4|41204.3|41186.3|41106.4|41088.4|0
1721239200000|2024-07-17 18:00:00|41174.4|41156.4|41176.8|41158.8|41226.8|41208.8|41123.4|41105.4|0
1721242800000|2024-07-17 19:00:00|41174.8|41156.8|41195.2|41177.2|41235.8|41217.8|41148.2|41130.2|0
1721246400000|2024-07-17 20:00:00|41194.7|41176.7|41252|41234|41252.2|41234.2|41173.7|41155.7|0
1721250000000|2024-07-17 21:00:00|41252.1|41234.1|41249.9|41231.9|41258.3|41240.3|41243.2|41225.2|0
1721253600000|2024-07-17 22:00:00|41247.5|41229.5|41266.5|41248.5|41271|41253|41244.5|41226.5|0
1721257200000|2024-07-17 23:00:00|41267|41249|41271.5|41253.5|41277|41259|41255.5|41237.5|0
1721260800000|2024-07-18 00:00:00|41271|41253|41305|41287|41313.5|41295.5|41267.5|41249.5|0
1721264400000|2024-07-18 01:00:00|41305.5|41287.5|41331|41313|41331.5|41313.5|41304|41286|0
1721268000000|2024-07-18 02:00:00|41331.5|41313.5|41325|41307|41332.5|41314.5|41308.5|41290.5|0
1721271600000|2024-07-18 03:00:00|41324|41306|41316|41298|41328.5|41310.5|41304|41286|0
1721275200000|2024-07-18 04:00:00|41316.5|41298.5|41298|41280|41321|41303|41287.5|41269.5|0
1721278800000|2024-07-18 05:00:00|41297.5|41279.5|41277|41259|41298.5|41280.5|41275|41257|0
1721282400000|2024-07-18 06:00:00|41276.5|41258.5|41291|41273|41291|41273|41253.5|41235.5|0
1721286000000|2024-07-18 07:00:00|41288.5|41270.5|41197|41179|41289|41271|41156.5|41138.5|0
1721289600000|2024-07-18 08:00:00|41193|41175|41184|41166|41219.5|41201.5|41166|41148|0
1721293200000|2024-07-18 09:00:00|41183.5|41165.5|41170|41152|41203|41185|41161|41143|0
1721296800000|2024-07-18 10:00:00|41172|41154|41169.5|41151.5|41181.5|41163.5|41142|41124|0
1721300400000|2024-07-18 11:00:00|41166.5|41148.5|41186|41168|41187.5|41169.5|41136.5|41118.5|0
1721304000000|2024-07-18 12:00:00|41184|41166|41117|41099|41184|41166|41116.5|41098.5|0
1721307600000|2024-07-18 13:00:00|41116|41098|41320.9|41302.9|41323.4|41305.4|41043|41025|0
1721311200000|2024-07-18 14:00:00|41322.9|41304.9|41215.4|41197.4|41390.4|41372.4|41177.9|41159.9|0
1721314800000|2024-07-18 15:00:00|41216.4|41198.4|40956.9|40938.9|41250.9|41232.9|40949.4|40931.4|0
1721318400000|2024-07-18 16:00:00|40958.4|40940.4|40928.4|40910.4|40981.4|40963.4|40851.9|40833.9|0
1721322000000|2024-07-18 17:00:00|40921.9|40903.9|40866.4|40848.4|40961.4|40943.4|40857.4|40839.4|0
1721325600000|2024-07-18 18:00:00|40867.9|40849.9|40744.6|40726.6|40867.9|40849.9|40684.6|40666.6|0
1721329200000|2024-07-18 19:00:00|40744.1|40726.1|40671.2|40653.2|40775.2|40757.2|40602.6|40584.6|0
1721332800000|2024-07-18 20:00:00|40673.2|40655.2|40680.9|40662.9|40698.1|40680.1|40652.6|40634.6|0
1721336400000|2024-07-18 21:00:00|40685.9|40667.9|40714.1|40696.1|40717|40699|40683.9|40665.9|0
1721340000000|2024-07-18 22:00:00|40698.8|40680.8|40703.8|40685.8|40717.8|40699.8|40683.8|40665.8|0
1721343600000|2024-07-18 23:00:00|40705.3|40687.3|40709.8|40691.8|40716.8|40698.8|40699.8|40681.8|0
1721347200000|2024-07-19 00:00:00|40705.8|40687.8|40707.8|40689.8|40723.8|40705.8|40684.8|40666.8|0
1721350800000|2024-07-19 01:00:00|40708.8|40690.8|40709.3|40691.3|40722.8|40704.8|40691.3|40673.3|0
1721354400000|2024-07-19 02:00:00|40708.8|40690.8|40709.3|40691.3|40714.8|40696.8|40685.8|40667.8|0
1721358000000|2024-07-19 03:00:00|40709.8|40691.8|40703.3|40685.3|40717.3|40699.3|40690.8|40672.8|0
1721361600000|2024-07-19 04:00:00|40702.8|40684.8|40698.3|40680.3|40702.8|40684.8|40690.3|40672.3|0
1721365200000|2024-07-19 05:00:00|40697.8|40679.8|40717.3|40699.3|40717.3|40699.3|40692.8|40674.8|0
1721368800000|2024-07-19 06:00:00|40716.3|40698.3|40622.8|40604.8|40722.8|40704.8|40620.8|40602.8|0
1721372400000|2024-07-19 07:00:00|40620.8|40602.8|40588.8|40570.8|40642.3|40624.3|40536.8|40518.8|0
1721376000000|2024-07-19 08:00:00|40589.3|40571.3|40577.3|40559.3|40647.8|40629.8|40560.8|40542.8|0
1721379600000|2024-07-19 09:00:00|40575.3|40557.3|40582.3|40564.3|40599.8|40581.8|40542.3|40524.3|0
1721383200000|2024-07-19 10:00:00|40578.8|40560.8|40592.3|40574.3|40630.8|40612.8|40562.8|40544.8|0
1721386800000|2024-07-19 11:00:00|40596.8|40578.8|40625.3|40607.3|40648.3|40630.3|40581.8|40563.8|0
1721390400000|2024-07-19 12:00:00|40626.8|40608.8|40613.3|40595.3|40631.8|40613.8|40554.8|40536.8|0
1721394000000|2024-07-19 13:00:00|40615.8|40597.8|40518.2|40500.2|40617.8|40599.8|40374.8|40356.8|0
1721397600000|2024-07-19 14:00:00|40513.2|40495.2|40384.2|40366.2|40538.7|40520.7|40353.7|40335.7|0
1721401200000|2024-07-19 15:00:00|40385.2|40367.2|40354.9|40336.9|40425.2|40407.2|40224.7|40206.7|0
1721404800000|2024-07-19 16:00:00|40353.9|40335.9|40270.4|40252.4|40428.4|40410.4|40265.4|40247.4|0
1721408400000|2024-07-19 17:00:00|40273|40255|40309.5|40291.5|40310.5|40292.5|40212.5|40194.5|0
1721412000000|2024-07-19 18:00:00|40304.5|40286.5|40304.5|40286.5|40336.5|40318.5|40243.5|40225.5|0
1721415600000|2024-07-19 19:00:00|40303.5|40285.5|40310|40292|40400|40382|40244.5|40226.5|0
1721419200000|2024-07-19 20:00:00|40305.3|40287.3|40292.1|40274.1|40326.8|40308.8|40232.8|40214.8|0
1721458800000|2024-07-20 07:00:00|40294.1|40276.1|40295.1|40277.1|40295.1|40277.1|40294.1|40276.1|0
1721480400000|2024-07-20 13:00:00|40296.1|40278.1|40296.1|40278.1|40296.1|40278.1|40296.1|40278.1|0
1721491200000|2024-07-20 16:00:00|40295.9|40277.9|40295.9|40277.9|40295.9|40277.9|40295.9|40277.9|0
1721505600000|2024-07-20 20:00:00|40295.8|40277.8|40295.9|40277.9|40295.9|40277.9|40295.8|40277.8|0
1721581200000|2024-07-21 17:00:00|40299.4|40281.4|40335|40317|40335|40317|40299.4|40281.4|0
1721584800000|2024-07-21 18:00:00|40338|40314|40333.5|40309.5|40340.1|40316.1|40331.8|40307.8|0
1721588400000|2024-07-21 19:00:00|40334.4|40310.4|40340.9|40316.9|40341.7|40317.7|40334.1|40310.1|0
1721592000000|2024-07-21 20:00:00|40341.2|40317.2|40340.5|40316.5|40341.2|40317.2|40340.3|40316.3|0
1721599200000|2024-07-21 22:00:00|40295.1|40271.1|40357.3|40333.3|40364.3|40340.3|40295.1|40271.1|0
1721602800000|2024-07-21 23:00:00|40359.8|40335.8|40405.8|40381.8|40406.8|40382.8|40358.8|40334.8|0
1721606400000|2024-07-22 00:00:00|40405.3|40381.3|40386.3|40362.3|40408.3|40384.3|40367.3|40343.3|0
1721610000000|2024-07-22 01:00:00|40386.8|40362.8|40303.3|40279.3|40389.8|40365.8|40302.3|40278.3|0
1721613600000|2024-07-22 02:00:00|40302.8|40278.8|40328.3|40304.3|40335.8|40311.8|40290.3|40266.3|0
1721617200000|2024-07-22 03:00:00|40328.8|40304.8|40334.3|40310.3|40366.8|40342.8|40328.3|40304.3|0
1721620800000|2024-07-22 04:00:00|40334.8|40310.8|40338.3|40314.3|40349.3|40325.3|40315.3|40291.3|0
1721624400000|2024-07-22 05:00:00|40338.8|40314.8|40342.3|40318.3|40352.8|40328.8|40329.8|40305.8|0
1721628000000|2024-07-22 06:00:00|40343.3|40319.3|40342.3|40318.3|40375.3|40351.3|40315.3|40291.3|0
1721631600000|2024-07-22 07:00:00|40340.3|40316.3|40348.3|40324.3|40360.3|40336.3|40313.3|40289.3|0
1721635200000|2024-07-22 08:00:00|40352.3|40328.3|40373.3|40349.3|40399.8|40375.8|40339.3|40315.3|0
1721638800000|2024-07-22 09:00:00|40372.8|40348.8|40368.8|40344.8|40382.8|40358.8|40355.8|40331.8|0
1721642400000|2024-07-22 10:00:00|40369.8|40345.8|40386.3|40362.3|40386.3|40362.3|40351.3|40327.3|0
1721646000000|2024-07-22 11:00:00|40394.3|40370.3|40371.3|40347.3|40395.8|40371.8|40352.3|40328.3|0
1721649600000|2024-07-22 12:00:00|40373.3|40349.3|40371.3|40347.3|40410.8|40386.8|40362.8|40338.8|0
1721653200000|2024-07-22 13:00:00|40369.3|40345.3|40294.7|40270.7|40493|40469|40288.7|40264.7|0
1721656800000|2024-07-22 14:00:00|40293.7|40269.7|40462.7|40438.7|40488.2|40464.2|40234.2|40210.2|0
1721660400000|2024-07-22 15:00:00|40466.2|40442.2|40291.9|40267.9|40488.2|40464.2|40258.4|40234.4|0
1721664000000|2024-07-22 16:00:00|40289.4|40265.4|40381.9|40357.9|40385.4|40361.4|40264.9|40240.9|0
1721667600000|2024-07-22 17:00:00|40384.4|40360.4|40414.2|40390.2|40436.4|40412.4|40378.4|40354.4|0
1721671200000|2024-07-22 18:00:00|40415.7|40391.7|40431.1|40407.1|40456.6|40432.6|40357.2|40333.2|0
1721674800000|2024-07-22 19:00:00|40432.1|40408.1|40425.4|40401.4|40466.6|40442.6|40390.1|40366.1|0
1721678400000|2024-07-22 20:00:00|40423.9|40399.9|40423.7|40399.7|40452.4|40428.4|40414.9|40390.9|0
1721682000000|2024-07-22 21:00:00|40423.9|40399.9|40405.9|40381.9|40427|40403|40404.1|40380.1|0
1721685600000|2024-07-22 22:00:00|40437.6|40413.6|40444.1|40420.1|40460.6|40436.6|40426.6|40402.6|0
1721689200000|2024-07-22 23:00:00|40444.6|40420.6|40423.6|40399.6|40446.1|40422.1|40420.1|40396.1|0
1721692800000|2024-07-23 00:00:00|40422.1|40398.1|40416.2|40392.2|40430.2|40406.2|40404.2|40380.2|0
1721696400000|2024-07-23 01:00:00|40415.2|40391.2|40414.7|40390.7|40433.7|40409.7|40406.7|40382.7|0
1721700000000|2024-07-23 02:00:00|40414.2|40390.2|40418.7|40394.7|40425.2|40401.2|40402.7|40378.7|0
1721703600000|2024-07-23 03:00:00|40419.2|40395.2|40399.7|40375.7|40423.7|40399.7|40378.7|40354.7|0
1721707200000|2024-07-23 04:00:00|40400.2|40376.2|40408.2|40384.2|40419.2|40395.2|40398.7|40374.7|0
1721710800000|2024-07-23 05:00:00|40408.7|40384.7|40401.2|40377.2|40416.2|40392.2|40385.7|40361.7|0
1721714400000|2024-07-23 06:00:00|40399.7|40375.7|40393.7|40369.7|40403.7|40379.7|40353.7|40329.7|0
1721718000000|2024-07-23 07:00:00|40394.7|40370.7|40359.2|40335.2|40404.2|40380.2|40345.7|40321.7|0
1721721600000|2024-07-23 08:00:00|40357.7|40333.7|40418.2|40394.2|40430.2|40406.2|40341.7|40317.7|0
1721725200000|2024-07-23 09:00:00|40419.7|40395.7|40455.7|40431.7|40469.7|40445.7|40415.7|40391.7|0
1721728800000|2024-07-23 10:00:00|40454.7|40430.7|40486.2|40462.2|40503.7|40479.7|40450.2|40426.2|0
1721732400000|2024-07-23 11:00:00|40485.7|40461.7|40467.2|40443.2|40491.7|40467.7|40457.7|40433.7|0
1721736000000|2024-07-23 12:00:00|40466.7|40442.7|40431.2|40407.2|40475.7|40451.7|40406.2|40382.2|0
1721739600000|2024-07-23 13:00:00|40430.7|40406.7|40393.1|40369.1|40458.2|40434.2|40327.2|40303.2|0
1721743200000|2024-07-23 14:00:00|40391.1|40367.1|40382.6|40358.6|40522.1|40498.1|40344.6|40320.6|0
1721746800000|2024-07-23 15:00:00|40383.6|40359.6|40517.6|40493.6|40526.1|40502.1|40381.1|40357.1|0
1721750400000|2024-07-23 16:00:00|40519.1|40495.1|40390.1|40366.1|40539.1|40515.1|40360.1|40336.1|0
1721754000000|2024-07-23 17:00:00|40391.4|40367.4|40455.9|40431.9|40466.9|40442.9|40382.4|40358.4|0
1721757600000|2024-07-23 18:00:00|40451.4|40427.4|40485.9|40461.9|40508.4|40484.4|40448.4|40424.4|0
1721761200000|2024-07-23 19:00:00|40483.4|40459.4|40367.9|40343.9|40487.4|40463.4|40329.9|40305.9|0
1721764800000|2024-07-23 20:00:00|40361.4|40337.4|40341.6|40317.6|40397.4|40373.4|40311.9|40287.9|0
1721768400000|2024-07-23 21:00:00|40342.2|40318.2|40292|40268|40345.7|40321.7|40285.8|40261.8|0
1721772000000|2024-07-23 22:00:00|40268.9|40244.9|40301|40277|40319|40295|40260.9|40236.9|0
1721775600000|2024-07-23 23:00:00|40301.5|40277.5|40274|40250|40303|40279|40270|40246|0
1721779200000|2024-07-24 00:00:00|40278.5|40254.5|40289|40265|40293|40269|40270.5|40246.5|0
1721782800000|2024-07-24 01:00:00|40314|40290|40301|40277|40319.5|40295.5|40300|40276|0
1721786400000|2024-07-24 02:00:00|40300|40276|40295|40271|40307.5|40283.5|40285|40261|0
1721790000000|2024-07-24 03:00:00|40294.5|40270.5|40276|40252|40298.5|40274.5|40271.5|40247.5|0
1721793600000|2024-07-24 04:00:00|40275|40251|40230|40206|40276.5|40252.5|40186|40162|0
1721797200000|2024-07-24 05:00:00|40231|40207|40246.5|40222.5|40265|40241|40229|40205|0
1721800800000|2024-07-24 06:00:00|40247|40223|40205|40181|40268|40244|40195.5|40171.5|0
1721804400000|2024-07-24 07:00:00|40204|40180|40176.5|40152.5|40251.5|40227.5|40169|40145|0
1721808000000|2024-07-24 08:00:00|40177|40153|40189|40165|40193.5|40169.5|40123|40099|0
1721811600000|2024-07-24 09:00:00|40188|40164|40194|40170|40199|40175|40140.5|40116.5|0
1721815200000|2024-07-24 10:00:00|40191.5|40167.5|40181|40157|40222|40198|40179|40155|0
1721818800000|2024-07-24 11:00:00|40182.5|40158.5|40207|40183|40232|40208|40168|40144|0
1721822400000|2024-07-24 12:00:00|40208|40184|40165|40141|40221.5|40197.5|40154.5|40130.5|0
1721826000000|2024-07-24 13:00:00|40164|40140|40046.8|40022.8|40270.5|40246.5|40033.3|40009.3|0
1721829600000|2024-07-24 14:00:00|40038.8|40014.8|40062.6|40038.6|40109.6|40085.6|39954.6|39930.6|0
1721833200000|2024-07-24 15:00:00|40059.6|40035.6|40031|40007|40064.6|40040.6|39958.6|39934.6|0
1721836800000|2024-07-24 16:00:00|40032.5|40008.5|40023|39999|40102|40078|40006|39982|0
1721840400000|2024-07-24 17:00:00|40022.7|39998.7|40015.7|39991.7|40094.7|40070.7|40015.7|39991.7|0
1721844000000|2024-07-24 18:00:00|40017.2|39993.2|39967.5|39943.5|40051.7|40027.7|39912.5|39888.5|0
1721847600000|2024-07-24 19:00:00|39967|39943|39875.8|39851.8|39975|39951|39816.3|39792.3|0
1721851200000|2024-07-24 20:00:00|39870.3|39846.3|39953.6|39929.6|39973.8|39949.8|39857.8|39833.8|0
1721854800000|2024-07-24 21:00:00|39953.8|39929.8|39956.7|39932.7|39961.3|39937.3|39947.2|39923.2|0
1721858400000|2024-07-24 22:00:00|39975.3|39951.3|39964.3|39940.3|39986.3|39962.3|39952.8|39928.8|0
1721862000000|2024-07-24 23:00:00|39965.8|39941.8|39963.3|39939.3|39983.8|39959.8|39952.3|39928.3|0
1721865600000|2024-07-25 00:00:00|39957.8|39933.8|39983.4|39959.4|39996.4|39972.4|39948.8|39924.8|0
1721869200000|2024-07-25 01:00:00|39982.9|39958.9|39953.4|39929.4|39989.4|39965.4|39946.4|39922.4|0
1721872800000|2024-07-25 02:00:00|39954.4|39930.4|39928.4|39904.4|39976.4|39952.4|39920.9|39896.9|0
1721876400000|2024-07-25 03:00:00|39928.9|39904.9|39967.4|39943.4|39983.4|39959.4|39928.9|39904.9|0
1721880000000|2024-07-25 04:00:00|39967.9|39943.9|39963.9|39939.9|39972.4|39948.4|39952.4|39928.4|0
1721883600000|2024-07-25 05:00:00|39965.4|39941.4|39943.9|39919.9|39974.9|39950.9|39943.4|39919.4|0
1721887200000|2024-07-25 06:00:00|39945.9|39921.9|39951.4|39927.4|39970.9|39946.9|39858.4|39834.4|0
1721890800000|2024-07-25 07:00:00|39948.4|39924.4|39896.4|39872.4|39960.4|39936.4|39847.9|39823.9|0
1721894400000|2024-07-25 08:00:00|39898.4|39874.4|40006.4|39982.4|40021.4|39997.4|39869.4|39845.4|0
1721898000000|2024-07-25 09:00:00|40006.9|39982.9|39939.4|39915.4|40016.4|39992.4|39918.4|39894.4|0
1721901600000|2024-07-25 10:00:00|39945.9|39921.9|39882.9|39858.9|39949.4|39925.4|39830.4|39806.4|0
1721905200000|2024-07-25 11:00:00|39884.4|39860.4|39858.9|39834.9|39908.4|39884.4|39849.4|39825.4|0
1721908800000|2024-07-25 12:00:00|39858.4|39834.4|39940.4|39916.4|39948.9|39924.9|39846.4|39822.4|0
1721912400000|2024-07-25 13:00:00|39940.9|39916.9|40047.4|40023.4|40071.4|40047.4|39848.4|39824.4|0
1721916000000|2024-07-25 14:00:00|40041.4|40017.4|40057.1|40033.1|40099.9|40075.9|39968.9|39944.9|0
1721919600000|2024-07-25 15:00:00|40055.6|40031.6|40215|40191|40222.5|40198.5|40048.9|40024.9|0
1721923200000|2024-07-25 16:00:00|40212.5|40188.5|40347|40323|40390|40366|40205.5|40181.5|0
1721926800000|2024-07-25 17:00:00|40351.5|40327.5|40242.7|40218.7|40455.5|40431.5|40217.7|40193.7|0
1721930400000|2024-07-25 18:00:00|40240.7|40216.7|40066.1|40042.1|40241.2|40217.2|40041.1|40017.1|0
1721934000000|2024-07-25 19:00:00|40070.1|40046.1|39962.8|39938.8|40240.6|40216.6|39948.8|39924.8|0
1721937600000|2024-07-25 20:00:00|39964.3|39940.3|40008.7|39984.7|40013.8|39989.8|39927.8|39903.8|0
1721941200000|2024-07-25 21:00:00|40006.7|39982.7|40011.3|39987.3|40018.7|39994.7|39992.1|39968.1|0
1721944800000|2024-07-25 22:00:00|40025.8|40001.8|40007.8|39983.8|40048.8|40024.8|40005.8|39981.8|0
1721948400000|2024-07-25 23:00:00|40010.3|39986.3|40046.8|40022.8|40047.3|40023.3|40009.8|39985.8|0
1721952000000|2024-07-26 00:00:00|40044.8|40020.8|40073.5|40049.5|40079.8|40055.8|40039.8|40015.8|0
1721955600000|2024-07-26 01:00:00|40072|40048|40122|40098|40136.5|40112.5|40069|40045|0
1721959200000|2024-07-26 02:00:00|40121.5|40097.5|40113|40089|40135|40111|40109|40085|0
1721962800000|2024-07-26 03:00:00|40113.5|40089.5|40123|40099|40130|40106|40104|40080|0
1721966400000|2024-07-26 04:00:00|40123.5|40099.5|40133|40109|40142.5|40118.5|40115|40091|0
1721970000000|2024-07-26 05:00:00|40133.5|40109.5|40101|40077|40147.5|40123.5|40099.5|40075.5|0
1721973600000|2024-07-26 06:00:00|40100.5|40076.5|40103|40079|40136.5|40112.5|40093|40069|0
1721977200000|2024-07-26 07:00:00|40097.5|40073.5|40164|40140|40167|40143|40082|40058|0
1721980800000|2024-07-26 08:00:00|40162|40138|40188|40164|40191.5|40167.5|40150.5|40126.5|0
1721984400000|2024-07-26 09:00:00|40185.5|40161.5|40168|40144|40195.5|40171.5|40155|40131|0
1721988000000|2024-07-26 10:00:00|40167|40143|40227.5|40203.5|40236|40212|40164|40140|0
1721991600000|2024-07-26 11:00:00|40226.5|40202.5|40264|40240|40264|40240|40205.5|40181.5|0
1721995200000|2024-07-26 12:00:00|40261.5|40237.5|40221.5|40197.5|40287.5|40263.5|40188|40164|0
1721998800000|2024-07-26 13:00:00|40222|40198|40501|40477|40550|40526|40185.5|40161.5|0
1722002400000|2024-07-26 14:00:00|40476.5|40452.5|40574|40550|40622.5|40598.5|40412|40388|0
1722006000000|2024-07-26 15:00:00|40575|40551|40676.9|40652.9|40682.9|40658.9|40523.5|40499.5|0
1722009600000|2024-07-26 16:00:00|40681.4|40657.4|40764.9|40740.9|40770.4|40746.4|40619.9|40595.9|0
1722013200000|2024-07-26 17:00:00|40766.9|40742.9|40635.4|40611.4|40780.9|40756.9|40575.9|40551.9|0
1722016800000|2024-07-26 18:00:00|40636.4|40612.4|40588.9|40564.9|40684.9|40660.9|40573.9|40549.9|0
1722020400000|2024-07-26 19:00:00|40585.4|40561.4|40604.3|40580.3|40675.8|40651.8|40524.8|40500.8|0
1722024000000|2024-07-26 20:00:00|40613.8|40589.8|40624.9|40600.9|40655.3|40631.3|40593.8|40569.8|0
1722063600000|2024-07-27 07:00:00|40624.8|40600.8|40628.7|40604.7|40628.8|40604.8|40624.8|40600.8|0
1722078000000|2024-07-27 11:00:00|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|0
1722081600000|2024-07-27 12:00:00|40631.6|40607.6|40631.6|40607.6|40631.6|40607.6|40631.6|40607.6|0
1722099600000|2024-07-27 17:00:00|40633.1|40609.1|40633|40609|40633.1|40609.1|40633|40609|0
1722106800000|2024-07-27 19:00:00|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|0
1722114000000|2024-07-27 21:00:00|40627.7|40603.7|40627.7|40603.7|40627.7|40603.7|40627.7|40603.7|0
1722139200000|2024-07-28 04:00:00|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|40628.6|40604.6|0
1722160800000|2024-07-28 10:00:00|40628.1|40604.1|40626.6|40602.6|40628.1|40604.1|40626.6|40602.6|0
1722196800000|2024-07-28 20:00:00|40626.5|40602.5|40626.5|40602.5|40626.5|40602.5|40626.5|40602.5|0
1722200400000|2024-07-28 21:00:00|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|40627.2|40603.2|0
1722204000000|2024-07-28 22:00:00|40624.9|40600.9|40699|40675|40705|40681|40624.9|40600.9|0
1722207600000|2024-07-28 23:00:00|40701.5|40677.5|40708|40684|40723|40699|40696|40672|0
1722211200000|2024-07-29 00:00:00|40709|40685|40785.5|40761.5|40812.5|40788.5|40699.5|40675.5|0
1722214800000|2024-07-29 01:00:00|40786|40762|40773|40749|40799|40775|40761|40737|0
1722218400000|2024-07-29 02:00:00|40774|40750|40767.5|40743.5|40784|40760|40761.5|40737.5|0
1722222000000|2024-07-29 03:00:00|40768|40744|40766|40742|40777.5|40753.5|40755|40731|0
1722225600000|2024-07-29 04:00:00|40766.5|40742.5|40758|40734|40778|40754|40752|40728|0
1722229200000|2024-07-29 05:00:00|40758.5|40734.5|40778|40754|40782|40758|40757|40733|0
1722232800000|2024-07-29 06:00:00|40780|40756|40781.5|40757.5|40783|40759|40743|40719|0
1722236400000|2024-07-29 07:00:00|40780|40756|40663|40639|40783|40759|40653|40629|0
1722240000000|2024-07-29 08:00:00|40661|40637|40713.5|40689.5|40723|40699|40647.5|40623.5|0
1722243600000|2024-07-29 09:00:00|40713|40689|40747|40723|40751|40727|40678.5|40654.5|0
1722247200000|2024-07-29 10:00:00|40748|40724|40766|40742|40780|40756|40740|40716|0
1722250800000|2024-07-29 11:00:00|40761.5|40737.5|40789|40765|40799.5|40775.5|40723.5|40699.5|0
1722254400000|2024-07-29 12:00:00|40788.5|40764.5|40764|40740|40835|40811|40759|40735|0
1722258000000|2024-07-29 13:00:00|40764.5|40740.5|40583.5|40559.5|40764.5|40740.5|40450|40426|0
1722261600000|2024-07-29 14:00:00|40574.5|40550.5|40501.5|40477.5|40655|40631|40401.5|40377.5|0
1722265200000|2024-07-29 15:00:00|40500|40476|40607.5|40583.5|40615.5|40591.5|40435.5|40411.5|0
1722268800000|2024-07-29 16:00:00|40609|40585|40604|40580|40664.5|40640.5|40585.5|40561.5|0
1722272400000|2024-07-29 17:00:00|40603|40579|40602|40578|40665|40641|40558|40534|0
1722276000000|2024-07-29 18:00:00|40603|40579|40592.1|40568.1|40618.5|40594.5|40552.6|40528.6|0
1722279600000|2024-07-29 19:00:00|40591.6|40567.6|40553.6|40529.6|40649.1|40625.1|40537.1|40513.1|0
1722283200000|2024-07-29 20:00:00|40556.6|40532.6|40554.4|40530.4|40567.1|40543.1|40535.6|40511.6|0
1722286800000|2024-07-29 21:00:00|40551.7|40527.7|40555.2|40531.2|40559.9|40535.9|40548.1|40524.1|0
1722290400000|2024-07-29 22:00:00|40568.7|40544.7|40562.7|40538.7|40591.2|40567.2|40549.2|40525.2|0
1722294000000|2024-07-29 23:00:00|40561.7|40537.7|40482.7|40458.7|40566.7|40542.7|40460.7|40436.7|0
1722297600000|2024-07-30 00:00:00|40481.7|40457.7|40502.7|40478.7|40512.7|40488.7|40474.7|40450.7|0
1722301200000|2024-07-30 01:00:00|40503.7|40479.7|40460.7|40436.7|40507.7|40483.7|40445.2|40421.2|0
1722304800000|2024-07-30 02:00:00|40461.7|40437.7|40484.2|40460.2|40487.7|40463.7|40452.2|40428.2|0
1722308400000|2024-07-30 03:00:00|40484.7|40460.7|40503.7|40479.7|40506.7|40482.7|40481.7|40457.7|0
1722312000000|2024-07-30 04:00:00|40504.2|40480.2|40548.7|40524.7|40550.2|40526.2|40503.7|40479.7|0
1722315600000|2024-07-30 05:00:00|40549.7|40525.7|40557.5|40533.5|40562|40538|40534.7|40510.7|0
1722319200000|2024-07-30 06:00:00|40556|40532|40564|40540|40576.5|40552.5|40527|40503|0
1722322800000|2024-07-30 07:00:00|40566.5|40542.5|40609|40585|40641.5|40617.5|40566.5|40542.5|0
1722326400000|2024-07-30 08:00:00|40611|40587|40592|40568|40615|40591|40562.5|40538.5|0
1722330000000|2024-07-30 09:00:00|40593|40569|40603|40579|40616|40592|40576|40552|0
1722333600000|2024-07-30 10:00:00|40604|40580|40569.5|40545.5|40640|40616|40568.5|40544.5|0
1722337200000|2024-07-30 11:00:00|40571|40547|40542|40518|40593|40569|40542|40518|0
1722340800000|2024-07-30 12:00:00|40540.5|40516.5|40520|40496|40556.5|40532.5|40509|40485|0
1722344400000|2024-07-30 13:00:00|40521|40497|40775.8|40751.8|40782.3|40758.3|40517|40493|0
1722348000000|2024-07-30 14:00:00|40769.8|40745.8|40701.5|40677.5|40789.8|40765.8|40624.5|40600.5|0
1722351600000|2024-07-30 15:00:00|40697.5|40673.5|40579.5|40555.5|40705|40681|40557.5|40533.5|0
1722355200000|2024-07-30 16:00:00|40581|40557|40583|40559|40686.5|40662.5|40549.5|40525.5|0
1722358800000|2024-07-30 17:00:00|40583.2|40559.2|40672.7|40648.7|40680.7|40656.7|40537.2|40513.2|0
1722362400000|2024-07-30 18:00:00|40672.2|40648.2|40684.7|40660.7|40783.7|40759.7|40649.7|40625.7|0
1722366000000|2024-07-30 19:00:00|40685.7|40661.7|40746.8|40722.8|40884.8|40860.8|40645.2|40621.2|0
1722369600000|2024-07-30 20:00:00|40748.3|40724.3|40566.7|40542.7|40772.8|40748.8|40508.8|40484.8|0
1722373200000|2024-07-30 21:00:00|40571.1|40547.1|40581.8|40557.8|40610.7|40586.7|40557.8|40533.8|0
1722376800000|2024-07-30 22:00:00|40571.4|40547.4|40571.9|40547.9|40654.4|40630.4|40550.4|40526.4|0
1722380400000|2024-07-30 23:00:00|40572.4|40548.4|40593.9|40569.9|40607.4|40583.4|40568.4|40544.4|0
1722384000000|2024-07-31 00:00:00|40590.9|40566.9|40624.9|40600.9|40631.4|40607.4|40565.4|40541.4|0
1722387600000|2024-07-31 01:00:00|40627.4|40603.4|40627.9|40603.9|40635.9|40611.9|40605.9|40581.9|0
1722391200000|2024-07-31 02:00:00|40626.4|40602.4|40661.9|40637.9|40665.4|40641.4|40621.4|40597.4|0
1722394800000|2024-07-31 03:00:00|40659.9|40635.9|40685.4|40661.4|40687.9|40663.9|40648.9|40624.9|0
1722398400000|2024-07-31 04:00:00|40686.4|40662.4|40677.9|40653.9|40693.9|40669.9|40656.9|40632.9|0
1722402000000|2024-07-31 05:00:00|40679.4|40655.4|40767.4|40743.4|40782.9|40758.9|40672.9|40648.9|0
1722405600000|2024-07-31 06:00:00|40767.9|40743.9|40820.4|40796.4|40848.4|40824.4|40758.4|40734.4|0
1722409200000|2024-07-31 07:00:00|40821.9|40797.9|40875.9|40851.9|40875.9|40851.9|40807.4|40783.4|0
1722412800000|2024-07-31 08:00:00|40877.4|40853.4|40928.4|40904.4|40951.4|40927.4|40827.9|40803.9|0
1722416400000|2024-07-31 09:00:00|40930.4|40906.4|40914.9|40890.9|40936.9|40912.9|40888.9|40864.9|0
1722420000000|2024-07-31 10:00:00|40913.9|40889.9|40870.4|40846.4|40920.4|40896.4|40866.9|40842.9|0
1722423600000|2024-07-31 11:00:00|40868.9|40844.9|40782.4|40758.4|40881.9|40857.9|40771.9|40747.9|0
1722427200000|2024-07-31 12:00:00|40787.9|40763.9|40849.4|40825.4|40869.9|40845.9|40770.9|40746.9|0
1722430800000|2024-07-31 13:00:00|40851.9|40827.9|40712.4|40688.4|40890.4|40866.4|40661.9|40637.9|0
1722434400000|2024-07-31 14:00:00|40714.4|40690.4|40901.8|40877.8|40956.8|40932.8|40691|40667|0
1722438000000|2024-07-31 15:00:00|40902.8|40878.8|40988.3|40964.3|41021.8|40997.8|40895.8|40871.8|0
1722441600000|2024-07-31 16:00:00|40989.3|40965.3|41007|40983|41064.5|41040.5|40971.8|40947.8|0
1722445200000|2024-07-31 17:00:00|41008.5|40984.5|41024.9|41000.9|41070.9|41046.9|40914.9|40890.9|0
1722448800000|2024-07-31 18:00:00|41034.9|41010.9|41198.3|41174.3|41219.3|41195.3|40962.4|40938.4|0
1722452400000|2024-07-31 19:00:00|41197.3|41173.3|40863.6|40839.6|41217.8|41193.8|40824.8|40800.8|0
1722456000000|2024-07-31 20:00:00|40870.1|40846.1|40875.6|40851.6|40951.1|40927.1|40863.1|40839.1|0
1722459600000|2024-07-31 21:00:00|40876.7|40852.7|40890.8|40866.8|40895.7|40871.7|40869.4|40845.4|0
1722463200000|2024-07-31 22:00:00|40888.1|40864.1|40930.3|40906.3|40936.3|40912.3|40882.1|40858.1|0
1722466800000|2024-07-31 23:00:00|40930.8|40906.8|40930.3|40906.3|40958.3|40934.3|40923.3|40899.3|0
1722470400000|2024-08-01 00:00:00|40929.3|40905.3|40902.3|40878.3|40963.3|40939.3|40899.3|40875.3|0
1722474000000|2024-08-01 01:00:00|40900.3|40876.3|40923.3|40899.3|40940.8|40916.8|40894.3|40870.3|0
1722477600000|2024-08-01 02:00:00|40922.3|40898.3|40953.3|40929.3|40960.3|40936.3|40906.8|40882.8|0
1722481200000|2024-08-01 03:00:00|40951.3|40927.3|40947.2|40923.2|40953.3|40929.3|40928.2|40904.2|0
1722484800000|2024-08-01 04:00:00|40947.7|40923.7|40952.2|40928.2|40962.2|40938.2|40934.2|40910.2|0
1722488400000|2024-08-01 05:00:00|40952.7|40928.7|40982.7|40958.7|40986.2|40962.2|40944.2|40920.2|0
1722492000000|2024-08-01 06:00:00|40982.2|40958.2|40862.7|40838.7|40982.2|40958.2|40861.2|40837.2|0
1722495600000|2024-08-01 07:00:00|40864.2|40840.2|40792.7|40768.7|40900.7|40876.7|40788.2|40764.2|0
1722499200000|2024-08-01 08:00:00|40799.7|40775.7|40821.7|40797.7|40854.2|40830.2|40774.2|40750.2|0
1722502800000|2024-08-01 09:00:00|40819.7|40795.7|40894.7|40870.7|40894.7|40870.7|40814.2|40790.2|0
1722506400000|2024-08-01 10:00:00|40894.2|40870.2|40920.2|40896.2|40935.2|40911.2|40890.7|40866.7|0
1722510000000|2024-08-01 11:00:00|40916.7|40892.7|40869.2|40845.2|40920.2|40896.2|40861.2|40837.2|0
1722513600000|2024-08-01 12:00:00|40870.7|40846.7|40939.7|40915.7|40962.7|40938.7|40849.2|40825.2|0
1722517200000|2024-08-01 13:00:00|40937.2|40913.2|40858.7|40834.7|41101.2|41077.2|40835.7|40811.7|0
1722520800000|2024-08-01 14:00:00|40856.2|40832.2|40473.7|40449.7|40857.2|40833.2|40454.7|40430.7|0
1722524400000|2024-08-01 15:00:00|40473.2|40449.2|40322.6|40298.6|40482.7|40458.7|40293.1|40269.1|0
1722528000000|2024-08-01 16:00:00|40323.6|40299.6|40311.5|40287.5|40446.5|40422.5|40283|40259|0
1722531600000|2024-08-01 17:00:00|40315.2|40291.2|40263.7|40239.7|40326.2|40302.2|40170.2|40146.2|0
1722535200000|2024-08-01 18:00:00|40261.7|40237.7|40165.1|40141.1|40278.7|40254.7|40106.1|40082.1|0
1722538800000|2024-08-01 19:00:00|40162.1|40138.1|40345.5|40321.5|40365|40341|40131.6|40107.6|0
1722542400000|2024-08-01 20:00:00|40340|40316|40245.5|40221.5|40340|40316|40175|40151|0
1722546000000|2024-08-01 21:00:00|40240|40216|40213.2|40189.2|40246.5|40222.5|40182.5|40158.5|0
1722549600000|2024-08-01 22:00:00|40266|40242|40215|40191|40288|40264|40180.5|40156.5|0
1722553200000|2024-08-01 23:00:00|40210|40186|40238|40214|40268.5|40244.5|40207|40183|0
1722556800000|2024-08-02 00:00:00|40232|40208|40211|40187|40250|40226|40170|40146|0
1722560400000|2024-08-02 01:00:00|40211.5|40187.5|40218|40194|40261|40237|40178|40154|0
1722564000000|2024-08-02 02:00:00|40219|40195|40154.5|40130.5|40225|40201|40085|40061|0
1722567600000|2024-08-02 03:00:00|40159.5|40135.5|40181|40157|40200|40176|40156|40132|0
1722571200000|2024-08-02 04:00:00|40181.5|40157.5|40170.4|40146.4|40188|40164|40149|40125|0
1722574800000|2024-08-02 05:00:00|40172.9|40148.9|40148.9|40124.9|40201.9|40177.9|40128.9|40104.9|0
1722578400000|2024-08-02 06:00:00|40149.9|40125.9|40071.9|40047.9|40176.4|40152.4|40069.9|40045.9|0
1722582000000|2024-08-02 07:00:00|40073.4|40049.4|40106.4|40082.4|40155.4|40131.4|40030.9|40006.9|0
1722585600000|2024-08-02 08:00:00|40107.4|40083.4|40153.9|40129.9|40158.9|40134.9|40079.9|40055.9|0
1722589200000|2024-08-02 09:00:00|40151.9|40127.9|40022.9|39998.9|40155.4|40131.4|40022.9|39998.9|0
1722592800000|2024-08-02 10:00:00|40023.9|39999.9|39983.9|39959.9|40043.9|40019.9|39961.9|39937.9|0
1722596400000|2024-08-02 11:00:00|39988.9|39964.9|40046.4|40022.4|40058.4|40034.4|39964.4|39940.4|0
1722600000000|2024-08-02 12:00:00|40045.9|40021.9|39880.4|39856.4|40081.9|40057.9|39796.4|39772.4|0
1722603600000|2024-08-02 13:00:00|39885.4|39861.4|39891.4|39867.4|40082.9|40058.9|39837.9|39813.9|0
1722607200000|2024-08-02 14:00:00|39890.9|39866.9|39495.8|39471.8|39966.9|39942.9|39462.8|39438.8|0
1722610800000|2024-08-02 15:00:00|39496.3|39472.3|39518.3|39494.3|39547.3|39523.3|39365.3|39341.3|0
1722614400000|2024-08-02 16:00:00|39520.8|39496.8|39575.3|39551.3|39657.3|39633.3|39497.8|39473.8|0
1722618000000|2024-08-02 17:00:00|39578.8|39554.8|39469.3|39445.3|39594.8|39570.8|39444.8|39420.8|0
1722621600000|2024-08-02 18:00:00|39466.8|39442.8|39583.3|39559.3|39626.8|39602.8|39422.8|39398.8|0
1722625200000|2024-08-02 19:00:00|39583.8|39559.8|39720.8|39696.8|39738.8|39714.8|39555.8|39531.8|0
1722628800000|2024-08-02 20:00:00|39723.8|39699.8|39609.5|39585.5|39723.8|39699.8|39600.8|39576.8|0
1722664800000|2024-08-03 06:00:00|39607.5|39587.5|39618.7|39598.7|39618.7|39598.7|39607.5|39587.5|0
1722668400000|2024-08-03 07:00:00|39616.8|39596.8|39614.1|39594.1|39617|39597|39614.1|39594.1|0
1722672000000|2024-08-03 08:00:00|39613.9|39593.9|39613.9|39593.9|39613.9|39593.9|39613.9|39593.9|0
1722675600000|2024-08-03 09:00:00|39613.8|39593.8|39613.8|39593.8|39613.8|39593.8|39613.8|39593.8|0
1722679200000|2024-08-03 10:00:00|39611.4|39591.4|39609.4|39589.4|39611.4|39591.4|39609.4|39589.4|0
1722682800000|2024-08-03 11:00:00|39600.2|39580.2|39598.2|39578.2|39600.2|39580.2|39598.2|39578.2|0
1722686400000|2024-08-03 12:00:00|39597.7|39577.7|39597.7|39577.7|39597.7|39577.7|39597.7|39577.7|0
1722690000000|2024-08-03 13:00:00|39594.7|39574.7|39565.5|39545.5|39594.7|39574.7|39565.5|39545.5|0
1722693600000|2024-08-03 14:00:00|39558.5|39538.5|39556.2|39536.2|39558.5|39538.5|39556|39536|0
1722697200000|2024-08-03 15:00:00|39556.1|39536.1|39554.5|39534.5|39556.1|39536.1|39554.5|39534.5|0
1722700800000|2024-08-03 16:00:00|39555.1|39535.1|39555.7|39535.7|39555.7|39535.7|39555.1|39535.1|0
1722704400000|2024-08-03 17:00:00|39540.7|39520.7|39538.7|39518.7|39540.8|39520.8|39538.7|39518.7|0
1722708000000|2024-08-03 18:00:00|39538.8|39518.8|39515.5|39495.5|39538.8|39518.8|39515.5|39495.5|0
1722711600000|2024-08-03 19:00:00|39515.1|39495.1|39515.1|39495.1|39515.1|39495.1|39515.1|39495.1|0
1722715200000|2024-08-03 20:00:00|39515.6|39495.6|39517.9|39497.9|39518|39498|39515.6|39495.6|0
1722718800000|2024-08-03 21:00:00|39508.9|39488.9|39482.9|39462.9|39508.9|39488.9|39472.1|39452.1|0
1722722400000|2024-08-03 22:00:00|39478.9|39458.9|39490.7|39470.7|39491.8|39471.8|39478.9|39458.9|0
1722726000000|2024-08-03 23:00:00|39490.6|39470.6|39490.8|39470.8|39490.8|39470.8|39490.6|39470.6|0
1722729600000|2024-08-04 00:00:00|39490.4|39470.4|39490.5|39470.5|39490.5|39470.5|39490.4|39470.4|0
1722733200000|2024-08-04 01:00:00|39494.4|39474.4|39495.7|39475.7|39495.7|39475.7|39494.4|39474.4|0
1722736800000|2024-08-04 02:00:00|39495.8|39475.8|39495.8|39475.8|39495.8|39475.8|39495.8|39475.8|0
1722740400000|2024-08-04 03:00:00|39497.7|39477.7|39500.6|39480.6|39500.6|39480.6|39497.7|39477.7|0
1722744000000|2024-08-04 04:00:00|39501.4|39481.4|39502.6|39482.6|39502.6|39482.6|39501.4|39481.4|0
1722747600000|2024-08-04 05:00:00|39503.1|39483.1|39503.2|39483.2|39503.9|39483.9|39503.1|39483.1|0
1722751200000|2024-08-04 06:00:00|39503.7|39483.7|39508.6|39488.6|39508.6|39488.6|39503.7|39483.7|0
1722758400000|2024-08-04 08:00:00|39509.8|39489.8|39506.9|39486.9|39515.8|39495.8|39505.6|39485.6|0
1722762000000|2024-08-04 09:00:00|39507.1|39487.1|39506.8|39486.8|39507.2|39487.2|39506.8|39486.8|0
1722765600000|2024-08-04 10:00:00|39508.9|39488.9|39523.2|39503.2|39523.9|39503.9|39508.9|39488.9|0
1722769200000|2024-08-04 11:00:00|39522.6|39502.6|39522.6|39502.6|39522.6|39502.6|39522.6|39502.6|0
1722772800000|2024-08-04 12:00:00|39523.5|39503.5|39519.6|39499.6|39523.5|39503.5|39519.6|39499.6|0
1722776400000|2024-08-04 13:00:00|39519.1|39499.1|39519.1|39499.1|39519.1|39499.1|39519.1|39499.1|0
1722780000000|2024-08-04 14:00:00|39516.7|39496.7|39516.7|39496.7|39516.7|39496.7|39516.7|39496.7|0
1722783600000|2024-08-04 15:00:00|39516.2|39496.2|39512.6|39492.6|39516.2|39496.2|39512.2|39492.2|0
1722787200000|2024-08-04 16:00:00|39512.4|39492.4|39511.3|39491.3|39512.8|39492.8|39511.3|39491.3|0
1722790800000|2024-08-04 17:00:00|39509.9|39489.9|39509.4|39489.4|39511.8|39491.8|39509.4|39489.4|0
1722794400000|2024-08-04 18:00:00|39509.6|39489.6|39507.5|39487.5|39509.6|39489.6|39507.5|39487.5|0
1722798000000|2024-08-04 19:00:00|39509.9|39489.9|39507.9|39487.9|39510|39490|39507.9|39487.9|0
1722801600000|2024-08-04 20:00:00|39510.3|39490.3|39512.6|39492.6|39512.6|39492.6|39510.1|39490.1|0
1722805200000|2024-08-04 21:00:00|39512.9|39492.9|39516.9|39496.9|39516.9|39496.9|39501|39481|0
1722808800000|2024-08-04 22:00:00|39607.6|39587.6|39554.9|39534.9|39607.6|39587.6|39453.9|39433.9|0
1722812400000|2024-08-04 23:00:00|39555.4|39535.4|39496.4|39476.4|39567.9|39547.9|39443.9|39423.9|0
1722816000000|2024-08-05 00:00:00|39491.4|39471.4|39392.1|39372.1|39501.9|39481.9|39315.4|39295.4|0
1722819600000|2024-08-05 01:00:00|39393.1|39373.1|39460.5|39440.5|39470.5|39450.5|39336.1|39316.1|0
1722823200000|2024-08-05 02:00:00|39462.5|39442.5|39484.5|39464.5|39542|39522|39412|39392|0
1722826800000|2024-08-05 03:00:00|39492.5|39472.5|39455.5|39435.5|39507.5|39487.5|39452|39432|0
1722830400000|2024-08-05 04:00:00|39457|39437|39416.5|39396.5|39477|39457|39409|39389|0
1722834000000|2024-08-05 05:00:00|39417.5|39397.5|39281|39261|39505.5|39485.5|39230.5|39210.5|0
1722837600000|2024-08-05 06:00:00|39286|39266|39213.5|39193.5|39369|39349|39138.5|39118.5|0
1722841200000|2024-08-05 07:00:00|39206|39186|39118|39098|39259.5|39239.5|39036|39016|0
1722844800000|2024-08-05 08:00:00|39120.5|39100.5|39127.5|39107.5|39254|39234|39084.5|39064.5|0
1722848400000|2024-08-05 09:00:00|39127|39107|39133.5|39113.5|39171|39151|39062|39042|0
1722852000000|2024-08-05 10:00:00|39132.5|39112.5|38972|38952|39138|39118|38907.5|38887.5|0
1722855600000|2024-08-05 11:00:00|38970.5|38950.5|38833|38813|39016|38996|38818|38798|0
1722859200000|2024-08-05 12:00:00|38827.5|38807.5|38513.5|38493.5|38861.5|38841.5|38405|38385|0
1722862800000|2024-08-05 13:00:00|38504|38484|38514|38494|38536.5|38516.5|38492|38472|0
1722866400000|2024-08-05 14:00:00|38687.5|38667.5|38652.8|38632.8|38995.5|38975.5|38601.5|38581.5|0
1722870000000|2024-08-05 15:00:00|38658.8|38638.8|38939|38919|38989.3|38969.3|38608.8|38588.8|0
1722873600000|2024-08-05 16:00:00|38935.5|38915.5|38836.5|38816.5|39046.5|39026.5|38811|38791|0
1722877200000|2024-08-05 17:00:00|38832|38812|38899|38879|38921.5|38901.5|38768.5|38748.5|0
1722880800000|2024-08-05 18:00:00|38804|38784|38682|38662|38887.5|38867.5|38678.5|38658.5|0
1722884400000|2024-08-05 19:00:00|38685|38665|38683|38663|38733|38713|38641.5|38621.5|0
1722888000000|2024-08-05 20:00:00|38726.5|38706.5|38883.1|38863.1|38891|38871|38712|38692|0
1722891600000|2024-08-05 21:00:00|38882.8|38862.8|38897.3|38877.3|38898.7|38878.7|38863.5|38843.5|0
1722895200000|2024-08-05 22:00:00|38894|38874|38924|38904|38988.5|38968.5|38886.5|38866.5|0
1722898800000|2024-08-05 23:00:00|38921|38901|38982.5|38962.5|38995.5|38975.5|38895|38875|0
1722902400000|2024-08-06 00:00:00|38983|38963|39077|39057|39088.5|39068.5|38896|38876|0
1722906000000|2024-08-06 01:00:00|39076|39056|39059.1|39039.1|39162.5|39142.5|38978.1|38958.1|0
1722909600000|2024-08-06 02:00:00|39058.1|39038.1|39038.1|39018.1|39068.6|39048.6|38999.6|38979.6|0
1722913200000|2024-08-06 03:00:00|39038.6|39018.6|39105.1|39085.1|39133.1|39113.1|39034.1|39014.1|0
1722916800000|2024-08-06 04:00:00|39105.6|39085.6|39081.6|39061.6|39122.1|39102.1|39058.6|39038.6|0
1722920400000|2024-08-06 05:00:00|39081.1|39061.1|39130.1|39110.1|39153.6|39133.6|38983.1|38963.1|0
1722924000000|2024-08-06 06:00:00|39127.1|39107.1|38981.1|38961.1|39148.1|39128.1|38963.6|38943.6|0
1722927600000|2024-08-06 07:00:00|38981.6|38961.6|38943.6|38923.6|39041.1|39021.1|38892.1|38872.1|0
1722931200000|2024-08-06 08:00:00|38947.1|38927.1|38896.6|38876.6|38972.6|38952.6|38864.6|38844.6|0
1722934800000|2024-08-06 09:00:00|38896.1|38876.1|38814.6|38794.6|38896.1|38876.1|38781.1|38761.1|0
1722938400000|2024-08-06 10:00:00|38812.1|38792.1|39053.6|39033.6|39069.6|39049.6|38782.6|38762.6|0
1722942000000|2024-08-06 11:00:00|39059.6|39039.6|38973.6|38953.6|39062.1|39042.1|38922.1|38902.1|0
1722945600000|2024-08-06 12:00:00|38973.1|38953.1|38871.1|38851.1|38977.6|38957.6|38847.6|38827.6|0
1722949200000|2024-08-06 13:00:00|38867.1|38847.1|39018.6|38998.6|39047.1|39027.1|38640.1|38620.1|0
1722952800000|2024-08-06 14:00:00|39011.6|38991.6|39194.7|39174.7|39271.7|39251.7|38983.6|38963.6|0
1722956400000|2024-08-06 15:00:00|39189.2|39169.2|39165.7|39145.7|39230.2|39210.2|38945.7|38925.7|0
1722960000000|2024-08-06 16:00:00|39166.7|39146.7|39248.5|39228.5|39293|39273|39153|39133|0
1722963600000|2024-08-06 17:00:00|39249|39229|39319.5|39299.5|39352|39332|39231|39211|0
1722967200000|2024-08-06 18:00:00|39322|39302|39299.5|39279.5|39467|39447|39236|39216|0
1722970800000|2024-08-06 19:00:00|39304.5|39284.5|39000|38980|39344|39324|38993|38973|0
1722974400000|2024-08-06 20:00:00|39006.7|38986.7|38919.8|38899.8|39028.7|39008.7|38853.2|38833.2|0
1722978000000|2024-08-06 21:00:00|38911.5|38891.5|38859.6|38839.6|38933.9|38913.9|38835.3|38815.3|0
1722981600000|2024-08-06 22:00:00|38910.1|38890.1|38960.1|38940.1|39017.6|38997.6|38910.1|38890.1|0
1722985200000|2024-08-06 23:00:00|38959.6|38939.6|38925.1|38905.1|38972.1|38952.1|38905.6|38885.6|0
1722988800000|2024-08-07 00:00:00|38928.1|38908.1|39033.6|39013.6|39050.6|39030.6|38911.6|38891.6|0
1722992400000|2024-08-07 01:00:00|39032.1|39012.1|39170.6|39150.6|39174.6|39154.6|39008.6|38988.6|0
1722996000000|2024-08-07 02:00:00|39173.1|39153.1|39202.1|39182.1|39245.1|39225.1|39143.6|39123.6|0
1722999600000|2024-08-07 03:00:00|39201.6|39181.6|39278.1|39258.1|39292.6|39272.6|39195.6|39175.6|0
1723003200000|2024-08-07 04:00:00|39282.1|39262.1|39305.1|39285.1|39314.1|39294.1|39276.6|39256.6|0
1723006800000|2024-08-07 05:00:00|39305.6|39285.6|39259.1|39239.1|39321.1|39301.1|39239.6|39219.6|0
1723010400000|2024-08-07 06:00:00|39258.1|39238.1|39246.6|39226.6|39270.1|39250.1|39154.6|39134.6|0
1723014000000|2024-08-07 07:00:00|39249.1|39229.1|39205.1|39185.1|39268.6|39248.6|39142.6|39122.6|0
1723017600000|2024-08-07 08:00:00|39191.6|39171.6|39297.1|39277.1|39297.6|39277.6|39185.6|39165.6|0
1723021200000|2024-08-07 09:00:00|39299.1|39279.1|39330.6|39310.6|39345.6|39325.6|39281.6|39261.6|0
1723024800000|2024-08-07 10:00:00|39328.1|39308.1|39322.1|39302.1|39384.6|39364.6|39308.6|39288.6|0
1723028400000|2024-08-07 11:00:00|39326.6|39306.6|39329.6|39309.6|39373.1|39353.1|39318.1|39298.1|0
1723032000000|2024-08-07 12:00:00|39331.1|39311.1|39332.1|39312.1|39341.1|39321.1|39281.6|39261.6|0
1723035600000|2024-08-07 13:00:00|39331.6|39311.6|39456.3|39436.3|39460.3|39440.3|39168.6|39148.6|0
1723039200000|2024-08-07 14:00:00|39456.8|39436.8|39445.3|39425.3|39491.3|39471.3|39299.3|39279.3|0
1723042800000|2024-08-07 15:00:00|39448.3|39428.3|39281.8|39261.8|39472.8|39452.8|39246.3|39226.3|0
1723046400000|2024-08-07 16:00:00|39283.8|39263.8|39093.3|39073.3|39283.8|39263.8|39066.3|39046.3|0
1723050000000|2024-08-07 17:00:00|39090.6|39070.6|38949.1|38929.1|39118.1|39098.1|38906.1|38886.1|0
1723053600000|2024-08-07 18:00:00|38939.6|38919.6|38774.6|38754.6|38943.6|38923.6|38734.6|38714.6|0
1723057200000|2024-08-07 19:00:00|38771.6|38751.6|38787.1|38767.1|38946.1|38926.1|38754.6|38734.6|0
1723060800000|2024-08-07 20:00:00|38785.1|38765.1|38655.9|38635.9|38840.1|38820.1|38626.1|38606.1|0
1723064400000|2024-08-07 21:00:00|38658.9|38638.9|38699.9|38679.9|38713.3|38693.3|38653.2|38633.2|0
1723068000000|2024-08-07 22:00:00|38721.9|38701.9|38713.4|38693.4|38753.9|38733.9|38670.9|38650.9|0
1723071600000|2024-08-07 23:00:00|38714.4|38694.4|38676.9|38656.9|38725.4|38705.4|38565.9|38545.9|0
1723075200000|2024-08-08 00:00:00|38680.9|38660.9|38686.4|38666.4|38753.4|38733.4|38649.9|38629.9|0
1723078800000|2024-08-08 01:00:00|38685.9|38665.9|38726.9|38706.9|38762.9|38742.9|38679.9|38659.9|0
1723082400000|2024-08-08 02:00:00|38727.4|38707.4|38773.9|38753.9|38788.9|38768.9|38727.4|38707.4|0
1723086000000|2024-08-08 03:00:00|38775.4|38755.4|38781.4|38761.4|38819.9|38799.9|38756.4|38736.4|0
1723089600000|2024-08-08 04:00:00|38781.9|38761.9|38776|38756|38802.4|38782.4|38731.4|38711.4|0
1723093200000|2024-08-08 05:00:00|38778|38758|38726.5|38706.5|38817|38797|38717|38697|0
1723096800000|2024-08-08 06:00:00|38731.5|38711.5|38803|38783|38854.5|38834.5|38713.5|38693.5|0
1723100400000|2024-08-08 07:00:00|38807|38787|38658.5|38638.5|38817.5|38797.5|38607|38587|0
1723104000000|2024-08-08 08:00:00|38666|38646|38738.5|38718.5|38751.5|38731.5|38631.5|38611.5|0
1723107600000|2024-08-08 09:00:00|38739|38719|38662.5|38642.5|38774|38754|38608.5|38588.5|0
1723111200000|2024-08-08 10:00:00|38668|38648|38682|38662|38723|38703|38617|38597|0
1723114800000|2024-08-08 11:00:00|38685|38665|38746|38726|38756|38736|38658.5|38638.5|0
1723118400000|2024-08-08 12:00:00|38750.5|38730.5|38921.5|38901.5|38988.5|38968.5|38720.5|38700.5|0
1723122000000|2024-08-08 13:00:00|38923|38903|39249|39229|39272|39252|38898|38878|0
1723125600000|2024-08-08 14:00:00|39244|39224|39340.5|39320.5|39354.5|39334.5|39223|39203|0
1723129200000|2024-08-08 15:00:00|39344.5|39324.5|39302.5|39282.5|39380.5|39360.5|39256.5|39236.5|0
1723132800000|2024-08-08 16:00:00|39299.5|39279.5|39286.3|39266.3|39383|39363|39228.3|39208.3|0
1723136400000|2024-08-08 17:00:00|39285.4|39265.4|39433.9|39413.9|39448.9|39428.9|39221.4|39201.4|0
1723140000000|2024-08-08 18:00:00|39433.4|39413.4|39432.9|39412.9|39529.4|39509.4|39393.4|39373.4|0
1723143600000|2024-08-08 19:00:00|39430.4|39410.4|39462.2|39442.2|39493.7|39473.7|39333.7|39313.7|0
1723147200000|2024-08-08 20:00:00|39451.8|39431.8|39481.1|39461.1|39516.8|39496.8|39451.8|39431.8|0
1723150800000|2024-08-08 21:00:00|39486.8|39466.8|39462|39442|39487.4|39467.4|39459.2|39439.2|0
1723154400000|2024-08-08 22:00:00|39483.3|39463.3|39483.3|39463.3|39506.3|39486.3|39460.3|39440.3|0
1723158000000|2024-08-08 23:00:00|39484.3|39464.3|39503.8|39483.8|39544.8|39524.8|39469.8|39449.8|0
1723161600000|2024-08-09 00:00:00|39497.8|39477.8|39456.3|39436.3|39497.8|39477.8|39400.8|39380.8|0
1723165200000|2024-08-09 01:00:00|39456.8|39436.8|39475.3|39455.3|39494.8|39474.8|39442.3|39422.3|0
1723168800000|2024-08-09 02:00:00|39475.8|39455.8|39517.8|39497.8|39522.8|39502.8|39458.8|39438.8|0
1723172400000|2024-08-09 03:00:00|39516.8|39496.8|39517.3|39497.3|39523.8|39503.8|39476.8|39456.8|0
1723176000000|2024-08-09 04:00:00|39516.8|39496.8|39409.1|39389.1|39525.8|39505.8|39394.1|39374.1|0
1723179600000|2024-08-09 05:00:00|39408.6|39388.6|39491.1|39471.1|39507.1|39487.1|39386.6|39366.6|0
1723183200000|2024-08-09 06:00:00|39490.6|39470.6|39486.1|39466.1|39513.1|39493.1|39454.1|39434.1|0
1723186800000|2024-08-09 07:00:00|39488.1|39468.1|39528.1|39508.1|39530.6|39510.6|39460.6|39440.6|0
1723190400000|2024-08-09 08:00:00|39526.6|39506.6|39578.6|39558.6|39593.1|39573.1|39487.6|39467.6|0
1723194000000|2024-08-09 09:00:00|39581.6|39561.6|39550.1|39530.1|39581.6|39561.6|39519.6|39499.6|0
1723197600000|2024-08-09 10:00:00|39549.6|39529.6|39474.6|39454.6|39550.6|39530.6|39464.1|39444.1|0
1723201200000|2024-08-09 11:00:00|39477.6|39457.6|39471.6|39451.6|39549.6|39529.6|39448.6|39428.6|0
1723204800000|2024-08-09 12:00:00|39471.1|39451.1|39393.6|39373.6|39474.1|39454.1|39345.6|39325.6|0
1723208400000|2024-08-09 13:00:00|39397.1|39377.1|39354.1|39334.1|39449.6|39429.6|39239.6|39219.6|0
1723212000000|2024-08-09 14:00:00|39352.1|39332.1|39469.5|39449.5|39492.5|39472.5|39342.5|39322.5|0
1723215600000|2024-08-09 15:00:00|39472.5|39452.5|39396|39376|39539.5|39519.5|39385.5|39365.5|0
1723219200000|2024-08-09 16:00:00|39400.5|39380.5|39488.5|39468.5|39489.5|39469.5|39374.5|39354.5|0
1723222800000|2024-08-09 17:00:00|39490.5|39470.5|39477.5|39457.5|39650|39630|39467.5|39447.5|0
1723226400000|2024-08-09 18:00:00|39479.5|39459.5|39473.6|39453.6|39499.5|39479.5|39403.1|39383.1|0
1723230000000|2024-08-09 19:00:00|39474.1|39454.1|39514.1|39494.1|39544.1|39524.1|39447.1|39427.1|0
1723233600000|2024-08-09 20:00:00|39509.4|39489.4|39488.6|39468.6|39534.4|39514.4|39471.4|39451.4|0
1723269600000|2024-08-10 06:00:00|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|39512.6|39492.6|0
1723273200000|2024-08-10 07:00:00|39512.5|39492.5|39514.8|39494.8|39515.3|39495.3|39512.5|39492.5|0
1723276800000|2024-08-10 08:00:00|39512.9|39492.9|39513.6|39493.6|39513.6|39493.6|39512.9|39492.9|0
1723280400000|2024-08-10 09:00:00|39513.5|39493.5|39513.6|39493.6|39513.6|39493.6|39513.5|39493.5|0
1723284000000|2024-08-10 10:00:00|39511.7|39491.7|39510.1|39490.1|39511.7|39491.7|39510.1|39490.1|0
1723287600000|2024-08-10 11:00:00|39509.7|39489.7|39509.7|39489.7|39509.7|39489.7|39509.7|39489.7|0
1723298400000|2024-08-10 14:00:00|39507.2|39487.2|39506.4|39486.4|39507.2|39487.2|39506.4|39486.4|0
1723305600000|2024-08-10 16:00:00|39505.6|39485.6|39504.1|39484.1|39505.6|39485.6|39504.1|39484.1|0
1723309200000|2024-08-10 17:00:00|39503.6|39483.6|39503.6|39483.6|39503.6|39483.6|39503.6|39483.6|0
1723312800000|2024-08-10 18:00:00|39506|39486|39505.5|39485.5|39506|39486|39505.5|39485.5|0
1723316400000|2024-08-10 19:00:00|39503.5|39483.5|39503.5|39483.5|39503.5|39483.5|39503.5|39483.5|0
1723345200000|2024-08-11 03:00:00|39503.1|39483.1|39503.1|39483.1|39503.1|39483.1|39503.1|39483.1|0
1723359600000|2024-08-11 07:00:00|39495.3|39475.3|39486.9|39466.9|39495.3|39475.3|39486.9|39466.9|0
1723384800000|2024-08-11 14:00:00|39487.5|39467.5|39474.6|39454.6|39487.5|39467.5|39474.6|39454.6|0
1723388400000|2024-08-11 15:00:00|39474.2|39454.2|39464.7|39444.7|39476.1|39456.1|39462.1|39442.1|0
1723395600000|2024-08-11 17:00:00|39458.7|39438.7|39460.3|39440.3|39460.3|39440.3|39458.7|39438.7|0
1723399200000|2024-08-11 18:00:00|39460.1|39440.1|39460.1|39440.1|39460.1|39440.1|39460.1|39440.1|0
1723402800000|2024-08-11 19:00:00|39460|39440|39460|39440|39460|39440|39460|39440|0
1723406400000|2024-08-11 20:00:00|39460.1|39440.1|39453.8|39433.8|39463|39443|39453.8|39433.8|0
1723410000000|2024-08-11 21:00:00|39453.9|39433.9|39454.1|39434.1|39454.1|39434.1|39453.9|39433.9|0
1723413600000|2024-08-11 22:00:00|39486.9|39466.9|39468.9|39448.9|39537.9|39517.9|39414.9|39394.9|0
1723417200000|2024-08-11 23:00:00|39469.4|39449.4|39491.9|39471.9|39500.9|39480.9|39453.4|39433.4|0
1723420800000|2024-08-12 00:00:00|39492.4|39472.4|39474.1|39454.1|39499.1|39479.1|39458.4|39438.4|0
1723424400000|2024-08-12 01:00:00|39472.6|39452.6|39484.1|39464.1|39503.6|39483.6|39453.1|39433.1|0
1723428000000|2024-08-12 02:00:00|39483.6|39463.6|39521.1|39501.1|39533.1|39513.1|39481.6|39461.6|0
1723431600000|2024-08-12 03:00:00|39522.1|39502.1|39490.6|39470.6|39528.1|39508.1|39468.6|39448.6|0
1723435200000|2024-08-12 04:00:00|39491.1|39471.1|39513.1|39493.1|39520.6|39500.6|39486.1|39466.1|0
1723438800000|2024-08-12 05:00:00|39512.6|39492.6|39521.1|39501.1|39527.6|39507.6|39503.1|39483.1|0
1723442400000|2024-08-12 06:00:00|39520.6|39500.6|39497.6|39477.6|39527.1|39507.1|39480.6|39460.6|0
1723446000000|2024-08-12 07:00:00|39503.6|39483.6|39550.1|39530.1|39561.1|39541.1|39484.6|39464.6|0
1723449600000|2024-08-12 08:00:00|39557.1|39537.1|39491.1|39471.1|39575.1|39555.1|39485.1|39465.1|0
1723453200000|2024-08-12 09:00:00|39490.1|39470.1|39508.1|39488.1|39537.6|39517.6|39490.1|39470.1|0
1723456800000|2024-08-12 10:00:00|39508.6|39488.6|39557.6|39537.6|39561.1|39541.1|39493.1|39473.1|0
1723460400000|2024-08-12 11:00:00|39557.1|39537.1|39600.6|39580.6|39601.6|39581.6|39547.6|39527.6|0
1723464000000|2024-08-12 12:00:00|39601.1|39581.1|39574.1|39554.1|39622.1|39602.1|39566.1|39546.1|0
1723467600000|2024-08-12 13:00:00|39574.6|39554.6|39296.6|39276.6|39597.1|39577.1|39251.6|39231.6|0
1723471200000|2024-08-12 14:00:00|39300.6|39280.6|39527|39507|39534.5|39514.5|39281.1|39261.1|0
1723474800000|2024-08-12 15:00:00|39528|39508|39479.5|39459.5|39540|39520|39299.3|39279.3|0
1723478400000|2024-08-12 16:00:00|39481|39461|39351|39331|39505|39485|39351|39331|0
1723482000000|2024-08-12 17:00:00|39350|39330|39298|39278|39435|39415|39279.5|39259.5|0
1723485600000|2024-08-12 18:00:00|39297|39277|39351.5|39331.5|39369|39349|39294.5|39274.5|0
1723489200000|2024-08-12 19:00:00|39349|39329|39372.5|39352.5|39375.5|39355.5|39291.5|39271.5|0
1723492800000|2024-08-12 20:00:00|39377.5|39357.5|39379.4|39359.4|39397|39377|39356.5|39336.5|0
1723496400000|2024-08-12 21:00:00|39380.5|39360.5|39387.5|39367.5|39388.6|39368.6|39376.7|39356.7|0
1723500000000|2024-08-12 22:00:00|39400.5|39380.5|39384.5|39364.5|39400.5|39380.5|39378|39358|0
1723503600000|2024-08-12 23:00:00|39385.5|39365.5|39391|39371|39412|39392|39369.5|39349.5|0
1723507200000|2024-08-13 00:00:00|39392|39372|39419.5|39399.5|39435|39415|39373|39353|0
1723510800000|2024-08-13 01:00:00|39417|39397|39398|39378|39419.5|39399.5|39382|39362|0
1723514400000|2024-08-13 02:00:00|39398.5|39378.5|39429.5|39409.5|39430|39410|39398|39378|0
1723518000000|2024-08-13 03:00:00|39430|39410|39428.5|39408.5|39454.5|39434.5|39425.5|39405.5|0
1723521600000|2024-08-13 04:00:00|39428|39408|39448|39428|39453|39433|39428|39408|0
1723525200000|2024-08-13 05:00:00|39447.5|39427.5|39444|39424|39462.5|39442.5|39428|39408|0
1723528800000|2024-08-13 06:00:00|39443|39423|39472|39452|39484.5|39464.5|39426|39406|0
1723532400000|2024-08-13 07:00:00|39475.5|39455.5|39506|39486|39532.5|39512.5|39470|39450|0
1723536000000|2024-08-13 08:00:00|39505.5|39485.5|39457.5|39437.5|39516.5|39496.5|39431|39411|0
1723539600000|2024-08-13 09:00:00|39456|39436|39453|39433|39477|39457|39427|39407|0
1723543200000|2024-08-13 10:00:00|39454|39434|39284|39264|39458|39438|39238.5|39218.5|0
1723546800000|2024-08-13 11:00:00|39283.5|39263.5|39370.5|39350.5|39371|39351|39280.5|39260.5|0
1723550400000|2024-08-13 12:00:00|39373|39353|39495.5|39475.5|39538|39518|39368.5|39348.5|0
1723554000000|2024-08-13 13:00:00|39496.5|39476.5|39517|39497|39657|39637|39412|39392|0
1723557600000|2024-08-13 14:00:00|39525|39505|39546.8|39526.8|39555.3|39535.3|39400.5|39380.5|0
1723561200000|2024-08-13 15:00:00|39548.3|39528.3|39608.8|39588.8|39622.3|39602.3|39519.3|39499.3|0
1723564800000|2024-08-13 16:00:00|39609.3|39589.3|39731.3|39711.3|39756.8|39736.8|39594.8|39574.8|0
1723568400000|2024-08-13 17:00:00|39729.8|39709.8|39698.9|39678.9|39730.3|39710.3|39626.8|39606.8|0
1723572000000|2024-08-13 18:00:00|39699.4|39679.4|39744.8|39724.8|39758.4|39738.4|39686.4|39666.4|0
1723575600000|2024-08-13 19:00:00|39740.8|39720.8|39769.8|39749.8|39811.3|39791.3|39722.8|39702.8|0
1723579200000|2024-08-13 20:00:00|39774.3|39754.3|39760.5|39740.5|39778.8|39758.8|39744.8|39724.8|0
1723582800000|2024-08-13 21:00:00|39758.6|39738.6|39767.4|39747.4|39769.4|39749.4|39738.5|39718.5|0
1723586400000|2024-08-13 22:00:00|39766.8|39746.8|39754.8|39734.8|39776.8|39756.8|39742.8|39722.8|0
1723590000000|2024-08-13 23:00:00|39755.8|39735.8|39762.8|39742.8|39768.8|39748.8|39747.8|39727.8|0
1723593600000|2024-08-14 00:00:00|39764.8|39744.8|39768.2|39748.2|39774.2|39754.2|39750.8|39730.8|0
1723597200000|2024-08-14 01:00:00|39767.2|39747.2|39782.2|39762.2|39791.2|39771.2|39763.2|39743.2|0
1723600800000|2024-08-14 02:00:00|39781.2|39761.2|39768.2|39748.2|39785.2|39765.2|39738.7|39718.7|0
1723604400000|2024-08-14 03:00:00|39769.7|39749.7|39781.2|39761.2|39789.2|39769.2|39766.7|39746.7|0
1723608000000|2024-08-14 04:00:00|39781.7|39761.7|39791.2|39771.2|39802.7|39782.7|39777.2|39757.2|0
1723611600000|2024-08-14 05:00:00|39790.2|39770.2|39812.2|39792.2|39817.2|39797.2|39784.2|39764.2|0
1723615200000|2024-08-14 06:00:00|39811.2|39791.2|39815.2|39795.2|39831.7|39811.7|39792.2|39772.2|0
1723618800000|2024-08-14 07:00:00|39815.7|39795.7|39797.2|39777.2|39833.2|39813.2|39791.2|39771.2|0
1723622400000|2024-08-14 08:00:00|39799.2|39779.2|39836.2|39816.2|39838.2|39818.2|39785.2|39765.2|0
1723626000000|2024-08-14 09:00:00|39837.2|39817.2|39789.7|39769.7|39842.2|39822.2|39786.7|39766.7|0
1723629600000|2024-08-14 10:00:00|39789.2|39769.2|39790.2|39770.2|39798.2|39778.2|39757.7|39737.7|0
1723633200000|2024-08-14 11:00:00|39790.7|39770.7|39774.2|39754.2|39792.7|39772.7|39760.2|39740.2|0
1723636800000|2024-08-14 12:00:00|39773.2|39753.2|39814.2|39794.2|39853.7|39833.7|39686.7|39666.7|0
1723640400000|2024-08-14 13:00:00|39817.2|39797.2|39823.7|39803.7|39886.7|39866.7|39748.7|39728.7|0
1723644000000|2024-08-14 14:00:00|39826.7|39806.7|39841.4|39821.4|39867.4|39847.4|39741.4|39721.4|0
1723647600000|2024-08-14 15:00:00|39838.4|39818.4|40001.2|39981.2|40002.2|39982.2|39829.9|39809.9|0
1723651200000|2024-08-14 16:00:00|39999.2|39979.2|40001.7|39981.7|40069.7|40049.7|39906.7|39886.7|0
1723654800000|2024-08-14 17:00:00|39999.2|39979.2|40034.7|40014.7|40050.7|40030.7|39937.7|39917.7|0
1723658400000|2024-08-14 18:00:00|40033.7|40013.7|40076.2|40056.2|40083.7|40063.7|39971.2|39951.2|0
1723662000000|2024-08-14 19:00:00|40077.2|40057.2|39999.5|39979.5|40080.2|40060.2|39973.7|39953.7|0
1723665600000|2024-08-14 20:00:00|40001|39981|40062.6|40042.6|40077.1|40057.1|39994.1|39974.1|0
1723669200000|2024-08-14 21:00:00|40064.2|40044.2|40063.2|40043.2|40078.2|40058.2|40055.4|40035.4|0
1723672800000|2024-08-14 22:00:00|40049.6|40029.6|40033.6|40013.6|40057.1|40037.1|40012.1|39992.1|0
1723676400000|2024-08-14 23:00:00|40034.6|40014.6|40019.1|39999.1|40048.1|40028.1|40002.6|39982.6|0
1723680000000|2024-08-15 00:00:00|40022.6|40002.6|40059.9|40039.9|40070.4|40050.4|40018.6|39998.6|0
1723683600000|2024-08-15 01:00:00|40060.4|40040.4|40080.9|40060.9|40081.9|40061.9|40050.9|40030.9|0
1723687200000|2024-08-15 02:00:00|40080.4|40060.4|40093.9|40073.9|40104.9|40084.9|40076.9|40056.9|0
1723690800000|2024-08-15 03:00:00|40094.9|40074.9|40084.4|40064.4|40096.9|40076.9|40077.9|40057.9|0
1723694400000|2024-08-15 04:00:00|40083.9|40063.9|40085.4|40065.4|40101.9|40081.9|40081.4|40061.4|0
1723698000000|2024-08-15 05:00:00|40084.9|40064.9|40085.9|40065.9|40089.4|40069.4|40071.4|40051.4|0
1723701600000|2024-08-15 06:00:00|40087.4|40067.4|40116.4|40096.4|40116.4|40096.4|40056.9|40036.9|0
1723705200000|2024-08-15 07:00:00|40112.4|40092.4|40120.4|40100.4|40126.9|40106.9|40090.4|40070.4|0
1723708800000|2024-08-15 08:00:00|40122.4|40102.4|40092.4|40072.4|40128.9|40108.9|40079.9|40059.9|0
1723712400000|2024-08-15 09:00:00|40091.9|40071.9|40106.9|40086.9|40113.4|40093.4|40084.9|40064.9|0
1723716000000|2024-08-15 10:00:00|40106.4|40086.4|40065.9|40045.9|40118.4|40098.4|40065.9|40045.9|0
1723719600000|2024-08-15 11:00:00|40064.4|40044.4|40148.9|40128.9|40151.9|40131.9|40017.9|39997.9|0
1723723200000|2024-08-15 12:00:00|40149.4|40129.4|40404.4|40384.4|40419.4|40399.4|40140.4|40120.4|0
1723726800000|2024-08-15 13:00:00|40407.4|40387.4|40402.4|40382.4|40559.9|40539.9|40387.4|40367.4|0
1723730400000|2024-08-15 14:00:00|40405.4|40385.4|40430.8|40410.8|40433.3|40413.3|40304.9|40284.9|0
1723734000000|2024-08-15 15:00:00|40432.8|40412.8|40474.8|40454.8|40511.8|40491.8|40421.8|40401.8|0
1723737600000|2024-08-15 16:00:00|40468.8|40448.8|40511|40491|40555|40535|40459.8|40439.8|0
1723741200000|2024-08-15 17:00:00|40511.5|40491.5|40521.8|40501.8|40538|40518|40471|40451|0
1723744800000|2024-08-15 18:00:00|40523.8|40503.8|40554.8|40534.8|40577.8|40557.8|40509.8|40489.8|0
1723748400000|2024-08-15 19:00:00|40550.8|40530.8|40580.3|40560.3|40606.8|40586.8|40506.3|40486.3|0
1723752000000|2024-08-15 20:00:00|40561.1|40541.1|40570.4|40550.4|40592.9|40572.9|40534.1|40514.1|0
1723755600000|2024-08-15 21:00:00|40575.8|40555.8|40578.3|40558.3|40578.3|40558.3|40567.6|40547.6|0
1723759200000|2024-08-15 22:00:00|40568|40548|40605|40585|40620.5|40600.5|40559|40539|0
1723762800000|2024-08-15 23:00:00|40605.5|40585.5|40607|40587|40623|40603|40592|40572|0
1723766400000|2024-08-16 00:00:00|40607.5|40587.5|40606|40586|40608|40588|40576.5|40556.5|0
1723770000000|2024-08-16 01:00:00|40605|40585|40625|40605|40633|40613|40593|40573|0
1723773600000|2024-08-16 02:00:00|40625.5|40605.5|40629|40609|40633.5|40613.5|40620|40600|0
1723777200000|2024-08-16 03:00:00|40630|40610|40628|40608|40639|40619|40621|40601|0
1723780800000|2024-08-16 04:00:00|40627.5|40607.5|40625|40605|40631|40611|40609|40589|0
1723784400000|2024-08-16 05:00:00|40625.5|40605.5|40642.5|40622.5|40651|40631|40623.5|40603.5|0
1723788000000|2024-08-16 06:00:00|40642|40622|40638|40618|40661|40641|40634|40614|0
1723791600000|2024-08-16 07:00:00|40640|40620|40625|40605|40646|40626|40602.5|40582.5|0
1723795200000|2024-08-16 08:00:00|40619|40599|40606|40586|40645|40625|40594.5|40574.5|0
1723798800000|2024-08-16 09:00:00|40605.5|40585.5|40594.5|40574.5|40625.5|40605.5|40588|40568|0
1723802400000|2024-08-16 10:00:00|40593|40573|40558|40538|40594|40574|40532|40512|0
1723806000000|2024-08-16 11:00:00|40560.5|40540.5|40525|40505|40562.5|40542.5|40514|40494|0
1723809600000|2024-08-16 12:00:00|40528|40508|40452|40432|40539.5|40519.5|40427|40407|0
1723813200000|2024-08-16 13:00:00|40451.5|40431.5|40549.2|40529.2|40580|40560|40446|40426|0
1723816800000|2024-08-16 14:00:00|40558.7|40538.7|40526.2|40506.2|40640.2|40620.2|40452.2|40432.2|0
1723820400000|2024-08-16 15:00:00|40528.2|40508.2|40617|40597|40629|40609|40522.2|40502.2|0
1723824000000|2024-08-16 16:00:00|40616|40596|40712.5|40692.5|40728|40708|40610|40590|0
1723827600000|2024-08-16 17:00:00|40716|40696|40704|40684|40717.5|40697.5|40663.5|40643.5|0
1723831200000|2024-08-16 18:00:00|40705|40685|40730|40710|40738|40718|40659|40639|0
1723834800000|2024-08-16 19:00:00|40729|40709|40679.5|40659.5|40741|40721|40659|40639|0
1723838400000|2024-08-16 20:00:00|40675.5|40655.5|40683.8|40663.8|40698.8|40678.8|40664.8|40644.8|0
1723878000000|2024-08-17 07:00:00|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|0
1723881600000|2024-08-17 08:00:00|40685.7|40665.7|40685.7|40665.7|40685.7|40665.7|40685.7|40665.7|0
1723899600000|2024-08-17 13:00:00|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|0
1723921200000|2024-08-17 19:00:00|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|0
1723924800000|2024-08-17 20:00:00|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|0
1723932000000|2024-08-17 22:00:00|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|0
1723953600000|2024-08-18 04:00:00|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|0
1723957200000|2024-08-18 05:00:00|40681.5|40661.5|40681.6|40661.6|40681.6|40661.6|40681.5|40661.5|0
1723975200000|2024-08-18 10:00:00|40684.8|40664.8|40684.8|40664.8|40684.8|40664.8|40684.8|40664.8|0
1723982400000|2024-08-18 12:00:00|40685.9|40665.9|40694|40674|40694|40674|40684.8|40664.8|0
1724007600000|2024-08-18 19:00:00|40693.9|40673.9|40680.2|40660.2|40693.9|40673.9|40680.2|40660.2|0
1724011200000|2024-08-18 20:00:00|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|0
1724018400000|2024-08-18 22:00:00|40683.8|40663.8|40691.8|40671.8|40732.3|40712.3|40683.8|40663.8|0
1724022000000|2024-08-18 23:00:00|40694.3|40674.3|40719.8|40699.8|40724.3|40704.3|40694.3|40674.3|0
1724025600000|2024-08-19 00:00:00|40724.3|40704.3|40721.3|40701.3|40740.3|40720.3|40696.3|40676.3|0
1724029200000|2024-08-19 01:00:00|40720.8|40700.8|40712.8|40692.8|40722.3|40702.3|40696.3|40676.3|0
1724032800000|2024-08-19 02:00:00|40713.3|40693.3|40698.8|40678.8|40717.8|40697.8|40695.8|40675.8|0
1724036400000|2024-08-19 03:00:00|40699.3|40679.3|40687.8|40667.8|40711.3|40691.3|40683.8|40663.8|0
1724040000000|2024-08-19 04:00:00|40687.3|40667.3|40666.8|40646.8|40689.3|40669.3|40654.8|40634.8|0
1724043600000|2024-08-19 05:00:00|40667.3|40647.3|40652.8|40632.8|40679.8|40659.8|40647.3|40627.3|0
1724047200000|2024-08-19 06:00:00|40653.8|40633.8|40623.8|40603.8|40659.8|40639.8|40615.8|40595.8|0
1724050800000|2024-08-19 07:00:00|40624.8|40604.8|40640.8|40620.8|40667.8|40647.8|40621.3|40601.3|0
1724054400000|2024-08-19 08:00:00|40641.8|40621.8|40707.3|40687.3|40709.8|40689.8|40627.3|40607.3|0
1724058000000|2024-08-19 09:00:00|40706.8|40686.8|40683.8|40663.8|40706.8|40686.8|40673.8|40653.8|0
1724061600000|2024-08-19 10:00:00|40684.3|40664.3|40668.8|40648.8|40694.8|40674.8|40661.8|40641.8|0
1724065200000|2024-08-19 11:00:00|40667.8|40647.8|40661.3|40641.3|40675.3|40655.3|40654.8|40634.8|0
1724068800000|2024-08-19 12:00:00|40664.8|40644.8|40690.8|40670.8|40691.8|40671.8|40650.8|40630.8|0
1724072400000|2024-08-19 13:00:00|40691.8|40671.8|40757.3|40737.3|40811.8|40791.8|40679.3|40659.3|0
1724076000000|2024-08-19 14:00:00|40761.3|40741.3|40886.8|40866.8|40900.8|40880.8|40731.1|40711.1|0
1724079600000|2024-08-19 15:00:00|40887.8|40867.8|40823.8|40803.8|40887.8|40867.8|40796.8|40776.8|0
1724083200000|2024-08-19 16:00:00|40825.3|40805.3|40909.5|40889.5|40922|40902|40807.3|40787.3|0
1724086800000|2024-08-19 17:00:00|40909.1|40889.1|40842.1|40822.1|40911.1|40891.1|40828.1|40808.1|0
1724090400000|2024-08-19 18:00:00|40843.1|40823.1|40863.8|40843.8|40872.3|40852.3|40805.8|40785.8|0
1724094000000|2024-08-19 19:00:00|40863.3|40843.3|40899.1|40879.1|40904.1|40884.1|40813.3|40793.3|0
1724097600000|2024-08-19 20:00:00|40902.6|40882.6|40868.3|40848.3|40907.6|40887.6|40858.1|40838.1|0
1724101200000|2024-08-19 21:00:00|40868.2|40848.2|40876|40856|40881.7|40861.7|40868.2|40848.2|0
1724104800000|2024-08-19 22:00:00|40900.6|40880.6|40894.6|40874.6|40911.6|40891.6|40889.1|40869.1|0
1724108400000|2024-08-19 23:00:00|40894.1|40874.1|40888.6|40868.6|40898.1|40878.1|40884.1|40864.1|0
1724112000000|2024-08-20 00:00:00|40891.1|40871.1|40887.2|40867.2|40893.2|40873.2|40876.7|40856.7|0
1724115600000|2024-08-20 01:00:00|40888.2|40868.2|40898.2|40878.2|40901.2|40881.2|40870.2|40850.2|0
1724119200000|2024-08-20 02:00:00|40899.2|40879.2|40919.2|40899.2|40920.2|40900.2|40895.2|40875.2|0
1724122800000|2024-08-20 03:00:00|40918.2|40898.2|40889.7|40869.7|40918.2|40898.2|40886.7|40866.7|0
1724126400000|2024-08-20 04:00:00|40890.2|40870.2|40905.2|40885.2|40906.7|40886.7|40890.2|40870.2|0
1724130000000|2024-08-20 05:00:00|40904.7|40884.7|40907.7|40887.7|40912.7|40892.7|40900.7|40880.7|0
1724133600000|2024-08-20 06:00:00|40907.2|40887.2|40947.2|40927.2|40948.2|40928.2|40891.7|40871.7|0
1724137200000|2024-08-20 07:00:00|40942.2|40922.2|40959.7|40939.7|40967.7|40947.7|40938.2|40918.2|0
1724140800000|2024-08-20 08:00:00|40957.7|40937.7|40916.2|40896.2|40958.7|40938.7|40874.2|40854.2|0
1724144400000|2024-08-20 09:00:00|40916.7|40896.7|40889.2|40869.2|40923.7|40903.7|40884.7|40864.7|0
1724148000000|2024-08-20 10:00:00|40888.2|40868.2|40895.2|40875.2|40909.2|40889.2|40872.7|40852.7|0
1724151600000|2024-08-20 11:00:00|40893.2|40873.2|40892.2|40872.2|40904.7|40884.7|40881.2|40861.2|0
1724155200000|2024-08-20 12:00:00|40892.7|40872.7|40872.7|40852.7|40900.7|40880.7|40857.7|40837.7|0
1724158800000|2024-08-20 13:00:00|40873.2|40853.2|40866.2|40846.2|40909.2|40889.2|40801.7|40781.7|0
1724162400000|2024-08-20 14:00:00|40869.2|40849.2|40853|40833|40901|40881|40809|40789|0
1724166000000|2024-08-20 15:00:00|40852.5|40832.5|40871.4|40851.4|40878.5|40858.5|40762.5|40742.5|0
1724169600000|2024-08-20 16:00:00|40874.4|40854.4|40846.4|40826.4|40885.9|40865.9|40816.4|40796.4|0
1724173200000|2024-08-20 17:00:00|40846|40826|40833.5|40813.5|40858|40838|40793|40773|0
1724176800000|2024-08-20 18:00:00|40834.5|40814.5|40847|40827|40926|40906|40830.5|40810.5|0
1724180400000|2024-08-20 19:00:00|40845.5|40825.5|40837|40817|40861.5|40841.5|40802|40782|0
1724184000000|2024-08-20 20:00:00|40838.5|40818.5|40852.6|40832.6|40876.5|40856.5|40838|40818|0
1724187600000|2024-08-20 21:00:00|40851.9|40831.9|40856.2|40836.2|40864.2|40844.2|40851.9|40831.9|0
1724191200000|2024-08-20 22:00:00|40847|40827|40856|40836|40862|40842|40836|40816|0
1724194800000|2024-08-20 23:00:00|40856.5|40836.5|40866|40846|40873|40853|40853|40833|0
1724198400000|2024-08-21 00:00:00|40865.5|40845.5|40895.5|40875.5|40901.5|40881.5|40865.5|40845.5|0
1724202000000|2024-08-21 01:00:00|40894.5|40874.5|40875.5|40855.5|40896.5|40876.5|40870.5|40850.5|0
1724205600000|2024-08-21 02:00:00|40876|40856|40889.5|40869.5|40891.5|40871.5|40870|40850|0
1724209200000|2024-08-21 03:00:00|40889|40869|40896.5|40876.5|40906.5|40886.5|40888.5|40868.5|0
1724212800000|2024-08-21 04:00:00|40897|40877|40908.5|40888.5|40908.5|40888.5|40893|40873|0
1724216400000|2024-08-21 05:00:00|40907.5|40887.5|40894.5|40874.5|40913.5|40893.5|40890.5|40870.5|0
1724220000000|2024-08-21 06:00:00|40892|40872|40907.5|40887.5|40912|40892|40882.5|40862.5|0
1724223600000|2024-08-21 07:00:00|40906.5|40886.5|40897.5|40877.5|40917.5|40897.5|40889.5|40869.5|0
1724227200000|2024-08-21 08:00:00|40893|40873|40875|40855|40895.5|40875.5|40865.5|40845.5|0
1724230800000|2024-08-21 09:00:00|40875.5|40855.5|40886.5|40866.5|40904|40884|40873|40853|0
1724234400000|2024-08-21 10:00:00|40887.5|40867.5|40908|40888|40910.5|40890.5|40866|40846|0
1724238000000|2024-08-21 11:00:00|40906.5|40886.5|40910.5|40890.5|40921.5|40901.5|40889.5|40869.5|0
1724241600000|2024-08-21 12:00:00|40910|40890|40909.5|40889.5|40925|40905|40904.5|40884.5|0
1724245200000|2024-08-21 13:00:00|40911.5|40891.5|40916.3|40896.3|40963.5|40943.5|40853|40833|0
1724248800000|2024-08-21 14:00:00|40917.8|40897.8|40810.2|40790.2|40993.7|40973.7|40749.7|40729.7|0
1724252400000|2024-08-21 15:00:00|40807.2|40787.2|40800.7|40780.7|40886.2|40866.2|40762.2|40742.2|0
1724256000000|2024-08-21 16:00:00|40799.7|40779.7|40869.5|40849.5|40883.5|40863.5|40760.7|40740.7|0
1724259600000|2024-08-21 17:00:00|40871|40851|40858.5|40838.5|40897|40877|40858|40838|0
1724263200000|2024-08-21 18:00:00|40859.5|40839.5|40905.5|40885.5|40938.5|40918.5|40839.5|40819.5|0
1724266800000|2024-08-21 19:00:00|40908.5|40888.5|40894|40874|40924.5|40904.5|40821.5|40801.5|0
1724270400000|2024-08-21 20:00:00|40892|40872|40906.9|40886.9|40916.5|40896.5|40882|40862|0
1724274000000|2024-08-21 21:00:00|40907.7|40887.7|40907.9|40887.9|40913.4|40893.4|40903.2|40883.2|0
1724277600000|2024-08-21 22:00:00|40907.5|40887.5|40921|40901|40929|40909|40893.5|40873.5|0
1724281200000|2024-08-21 23:00:00|40922|40902|40926.5|40906.5|40927.5|40907.5|40912|40892|0
1724284800000|2024-08-22 00:00:00|40925.5|40905.5|40924.5|40904.5|40939|40919|40922|40902|0
1724288400000|2024-08-22 01:00:00|40924|40904|40921|40901|40927|40907|40911|40891|0
1724292000000|2024-08-22 02:00:00|40921.5|40901.5|40879|40859|40921.5|40901.5|40876.5|40856.5|0
1724295600000|2024-08-22 03:00:00|40878.5|40858.5|40869.5|40849.5|40881|40861|40862|40842|0
1724299200000|2024-08-22 04:00:00|40870|40850|40872|40852|40877|40857|40862|40842|0
1724302800000|2024-08-22 05:00:00|40872.5|40852.5|40888|40868|40890.5|40870.5|40869|40849|0
1724306400000|2024-08-22 06:00:00|40892|40872|40911|40891|40913|40893|40879|40859|0
1724310000000|2024-08-22 07:00:00|40910|40890|40937|40917|40944.5|40924.5|40907.5|40887.5|0
1724313600000|2024-08-22 08:00:00|40936.5|40916.5|40945|40925|40960.5|40940.5|40929|40909|0
1724317200000|2024-08-22 09:00:00|40945.5|40925.5|40930|40910|40966|40946|40927.5|40907.5|0
1724320800000|2024-08-22 10:00:00|40929.5|40909.5|40938.5|40918.5|40958|40938|40927.5|40907.5|0
1724324400000|2024-08-22 11:00:00|40944|40924|40937|40917|40946.5|40926.5|40916|40896|0
1724328000000|2024-08-22 12:00:00|40936|40916|40951|40931|40956.5|40936.5|40912.5|40892.5|0
1724331600000|2024-08-22 13:00:00|40953|40933|40900.5|40880.5|41040|41020|40867|40847|0
1724335200000|2024-08-22 14:00:00|40901.5|40881.5|40834.5|40814.5|40921.5|40901.5|40780|40760|0
1724338800000|2024-08-22 15:00:00|40836|40816|40725.5|40705.5|40866.5|40846.5|40698|40678|0
1724342400000|2024-08-22 16:00:00|40726|40706|40714|40694|40883.5|40863.5|40699|40679|0
1724346000000|2024-08-22 17:00:00|40712.5|40692.5|40597.5|40577.5|40753.5|40733.5|40585|40565|0
1724349600000|2024-08-22 18:00:00|40599|40579|40666.4|40646.4|40727.4|40707.4|40588.5|40568.5|0
1724353200000|2024-08-22 19:00:00|40664.4|40644.4|40744.9|40724.9|40744.9|40724.9|40653.4|40633.4|0
1724356800000|2024-08-22 20:00:00|40738.9|40718.9|40742.7|40722.7|40759.4|40739.4|40717.9|40697.9|0
1724360400000|2024-08-22 21:00:00|40743|40723|40747.2|40727.2|40754.5|40734.5|40741.8|40721.8|0
1724364000000|2024-08-22 22:00:00|40744.9|40724.9|40778.9|40758.9|40784.9|40764.9|40744.9|40724.9|0
1724367600000|2024-08-22 23:00:00|40779.9|40759.9|40785.9|40765.9|40785.9|40765.9|40768.9|40748.9|0
1724371200000|2024-08-23 00:00:00|40787.9|40767.9|40797.8|40777.8|40816.3|40796.3|40775.4|40755.4|0
1724374800000|2024-08-23 01:00:00|40798.3|40778.3|40796.8|40776.8|40803.8|40783.8|40787.8|40767.8|0
1724378400000|2024-08-23 02:00:00|40797.8|40777.8|40819.3|40799.3|40823.8|40803.8|40787.8|40767.8|0
1724382000000|2024-08-23 03:00:00|40819.8|40799.8|40821.8|40801.8|40836.3|40816.3|40815.3|40795.3|0
1724385600000|2024-08-23 04:00:00|40821.3|40801.3|40826.8|40806.8|40834.8|40814.8|40820.3|40800.3|0
1724389200000|2024-08-23 05:00:00|40827.3|40807.3|40836.8|40816.8|40837.3|40817.3|40825.3|40805.3|0
1724392800000|2024-08-23 06:00:00|40837.3|40817.3|40843.8|40823.8|40855.8|40835.8|40835.8|40815.8|0
1724396400000|2024-08-23 07:00:00|40842.8|40822.8|40834.8|40814.8|40858.3|40838.3|40829.3|40809.3|0
1724400000000|2024-08-23 08:00:00|40832.8|40812.8|40871.3|40851.3|40872.8|40852.8|40823.8|40803.8|0
1724403600000|2024-08-23 09:00:00|40870.8|40850.8|40872.8|40852.8|40890.3|40870.3|40856.3|40836.3|0
1724407200000|2024-08-23 10:00:00|40873.3|40853.3|40905.3|40885.3|40911.3|40891.3|40863.3|40843.3|0
1724410800000|2024-08-23 11:00:00|40902.8|40882.8|40910.3|40890.3|40914.8|40894.8|40886.3|40866.3|0
1724414400000|2024-08-23 12:00:00|40910.8|40890.8|40938.3|40918.3|40941.8|40921.8|40900.8|40880.8|0
1724418000000|2024-08-23 13:00:00|40937.8|40917.8|40924.8|40904.8|40976.8|40956.8|40854.8|40834.8|0
1724421600000|2024-08-23 14:00:00|40921.8|40901.8|41070.8|41050.8|41172.3|41152.3|40921.8|40901.8|0
1724425200000|2024-08-23 15:00:00|41062.8|41042.8|41048.8|41028.8|41222.8|41202.8|41033.8|41013.8|0
1724428800000|2024-08-23 16:00:00|41051.8|41031.8|40992.8|40972.8|41055.8|41035.8|40845.8|40825.8|0
1724432400000|2024-08-23 17:00:00|40989.5|40969.5|41064.5|41044.5|41084.5|41064.5|40973.5|40953.5|0
1724436000000|2024-08-23 18:00:00|41065.5|41045.5|41087|41067|41104|41084|41050|41030|0
1724439600000|2024-08-23 19:00:00|41086|41066|41176|41156|41220|41200|41064.5|41044.5|0
1724443200000|2024-08-23 20:00:00|41171.4|41151.4|41182.8|41162.8|41195.9|41175.9|41157.4|41137.4|0
1724482800000|2024-08-24 07:00:00|41187.8|41167.8|41190.8|41170.8|41190.8|41170.8|41187.8|41167.8|0
1724508000000|2024-08-24 14:00:00|41194.8|41174.8|41194.2|41174.2|41194.8|41174.8|41194.2|41174.2|0
1724529600000|2024-08-24 20:00:00|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|0
1724554800000|2024-08-25 03:00:00|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|0
1724558400000|2024-08-25 04:00:00|41193.8|41173.8|41193.1|41173.1|41193.8|41173.8|41193.1|41173.1|0
1724562000000|2024-08-25 05:00:00|41192.1|41172.1|41183.7|41163.7|41192.1|41172.1|41183.7|41163.7|0
1724565600000|2024-08-25 06:00:00|41183.1|41163.1|41177.4|41157.4|41183.1|41163.1|41177.4|41157.4|0
1724569200000|2024-08-25 07:00:00|41176.4|41156.4|41096.3|41076.3|41181.4|41156.4|41095.8|41065.8|0
1724572800000|2024-08-25 08:00:00|41096.9|41076.9|41107.3|41087.3|41107.3|41087.3|41096.9|41076.9|0
1724576400000|2024-08-25 09:00:00|41107.6|41087.6|41107.7|41087.7|41107.7|41087.7|41107.6|41087.6|0
1724580000000|2024-08-25 10:00:00|41117.7|41097.7|41117.2|41097.2|41118.5|41098.5|41117.2|41097.2|0
1724583600000|2024-08-25 11:00:00|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|0
1724587200000|2024-08-25 12:00:00|41116|41096|41115.4|41095.4|41116|41096|41115.4|41095.4|0
1724590800000|2024-08-25 13:00:00|41116.7|41096.7|41123.2|41103.2|41123.2|41103.2|41116.7|41096.7|0
1724594400000|2024-08-25 14:00:00|41122.5|41102.5|41125.8|41105.8|41125.8|41105.8|41122.5|41102.5|0
1724598000000|2024-08-25 15:00:00|41127.8|41107.8|41113.1|41093.1|41127.8|41107.8|41111.3|41091.3|0
1724601600000|2024-08-25 16:00:00|41114.1|41094.1|41114.2|41094.2|41114.2|41094.2|41114.1|41094.1|0
1724605200000|2024-08-25 17:00:00|41115.5|41095.5|41141.7|41121.7|41159.6|41139.6|41115.5|41095.5|0
1724608800000|2024-08-25 18:00:00|41141.6|41121.6|41142.2|41122.2|41142.2|41122.2|41141.6|41121.6|0
1724612400000|2024-08-25 19:00:00|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|0
1724616000000|2024-08-25 20:00:00|41141|41121|41143.1|41123.1|41143.1|41123.1|41141|41121|0
1724619600000|2024-08-25 21:00:00|41143.2|41123.2|41161.3|41141.3|41161.3|41141.3|41143.2|41123.2|0
1724623200000|2024-08-25 22:00:00|41182.8|41162.8|41160.6|41140.6|41242.6|41222.6|41158.6|41138.6|0
1724626800000|2024-08-25 23:00:00|41161.6|41141.6|41167.6|41147.6|41172.1|41152.1|41149.1|41129.1|0
1724630400000|2024-08-26 00:00:00|41170.6|41150.6|41195.6|41175.6|41201.6|41181.6|41148.6|41128.6|0
1724634000000|2024-08-26 01:00:00|41197.6|41177.6|41182.6|41162.6|41212.6|41192.6|41181.1|41161.1|0
1724637600000|2024-08-26 02:00:00|41182.1|41162.1|41170.1|41150.1|41187.6|41167.6|41168.6|41148.6|0
1724641200000|2024-08-26 03:00:00|41170.6|41150.6|41154.6|41134.6|41184.6|41164.6|41152.6|41132.6|0
1724644800000|2024-08-26 04:00:00|41154.1|41134.1|41161.6|41141.6|41165.1|41145.1|41154.1|41134.1|0
1724648400000|2024-08-26 05:00:00|41162.1|41142.1|41166.1|41146.1|41175.6|41155.6|41151.1|41131.1|0
1724652000000|2024-08-26 06:00:00|41168.1|41148.1|41167.6|41147.6|41179.6|41159.6|41156.6|41136.6|0
1724655600000|2024-08-26 07:00:00|41166.6|41146.6|41204.1|41184.1|41204.6|41184.6|41163.6|41143.6|0
1724659200000|2024-08-26 08:00:00|41203.6|41183.6|41226.6|41206.6|41244.1|41224.1|41192.6|41172.6|0
1724662800000|2024-08-26 09:00:00|41227.1|41207.1|41207.1|41187.1|41229.6|41209.6|41194.1|41174.1|0
1724666400000|2024-08-26 10:00:00|41207.6|41187.6|41231.6|41211.6|41231.6|41211.6|41201.6|41181.6|0
1724670000000|2024-08-26 11:00:00|41230.6|41210.6|41232.6|41212.6|41242.1|41222.1|41201.6|41181.6|0
1724673600000|2024-08-26 12:00:00|41231.6|41211.6|41265.6|41245.6|41268.6|41248.6|41226.6|41206.6|0
1724677200000|2024-08-26 13:00:00|41265.1|41245.1|41374.1|41354.1|41406|41386|41238.6|41218.6|0
1724680800000|2024-08-26 14:00:00|41380.1|41360.1|41310.2|41290.2|41438.7|41418.7|41284.7|41264.7|0
1724684400000|2024-08-26 15:00:00|41309.7|41289.7|41205.7|41185.7|41312.2|41292.2|41185.7|41165.7|0
1724688000000|2024-08-26 16:00:00|41204.7|41184.7|41298.6|41278.6|41305.1|41285.1|41188.2|41168.2|0
1724691600000|2024-08-26 17:00:00|41297.6|41277.6|41179.1|41159.1|41322.1|41302.1|41146.1|41126.1|0
1724695200000|2024-08-26 18:00:00|41180.1|41160.1|41242.4|41222.4|41257.9|41237.9|41158.6|41138.6|0
1724698800000|2024-08-26 19:00:00|41239.9|41219.9|41257.9|41237.9|41257.9|41237.9|41207.9|41187.9|0
1724702400000|2024-08-26 20:00:00|41249.3|41229.3|41208.2|41188.2|41252.3|41232.3|41196.8|41176.8|0
1724706000000|2024-08-26 21:00:00|41207.4|41187.4|41209.9|41189.9|41216.4|41196.4|41203.8|41183.8|0
1724709600000|2024-08-26 22:00:00|41210|41190|41192|41172|41230|41210|41179.5|41159.5|0
1724713200000|2024-08-26 23:00:00|41191.5|41171.5|41228.5|41208.5|41232|41212|41190.5|41170.5|0
1724716800000|2024-08-27 00:00:00|41229|41209|41207.5|41187.5|41245|41225|41202.5|41182.5|0
1724720400000|2024-08-27 01:00:00|41208|41188|41223|41203|41229|41209|41200.5|41180.5|0
1724724000000|2024-08-27 02:00:00|41223.5|41203.5|41237|41217|41243.5|41223.5|41217|41197|0
1724727600000|2024-08-27 03:00:00|41237.5|41217.5|41229|41209|41240|41220|41227|41207|0
1724731200000|2024-08-27 04:00:00|41229.5|41209.5|41235.5|41215.5|41238|41218|41223|41203|0
1724734800000|2024-08-27 05:00:00|41236|41216|41248|41228|41250|41230|41233|41213|0
1724738400000|2024-08-27 06:00:00|41247.5|41227.5|41254.5|41234.5|41259.5|41239.5|41234|41214|0
1724742000000|2024-08-27 07:00:00|41259.5|41239.5|41269|41249|41273.5|41253.5|41239.5|41219.5|0
1724745600000|2024-08-27 08:00:00|41269.5|41249.5|41275.5|41255.5|41307|41287|41268.5|41248.5|0
1724749200000|2024-08-27 09:00:00|41276|41256|41249|41229|41282.5|41262.5|41248|41228|0
1724752800000|2024-08-27 10:00:00|41248.5|41228.5|41210|41190|41251.5|41231.5|41183.5|41163.5|0
1724756400000|2024-08-27 11:00:00|41208.5|41188.5|41226|41206|41252.5|41232.5|41199.5|41179.5|0
1724760000000|2024-08-27 12:00:00|41226.5|41206.5|41148|41128|41226.5|41206.5|41130|41110|0
1724763600000|2024-08-27 13:00:00|41148.5|41128.5|41195.5|41175.5|41275.5|41255.5|41100.5|41080.5|0
1724767200000|2024-08-27 14:00:00|41194|41174|41245.4|41225.4|41262.9|41242.9|41151.9|41131.9|0
1724770800000|2024-08-27 15:00:00|41247.9|41227.9|41198.4|41178.4|41276.9|41256.9|41138.9|41118.9|0
1724774400000|2024-08-27 16:00:00|41195.9|41175.9|41178.9|41158.9|41209.4|41189.4|41114.4|41094.4|0
1724778000000|2024-08-27 17:00:00|41179.4|41159.4|41239.3|41219.3|41257.3|41237.3|41176.9|41156.9|0
1724781600000|2024-08-27 18:00:00|41237.8|41217.8|41254.3|41234.3|41269.3|41249.3|41227.8|41207.8|0
1724785200000|2024-08-27 19:00:00|41253.8|41233.8|41268.8|41248.8|41285.3|41265.3|41228.8|41208.8|0
1724788800000|2024-08-27 20:00:00|41265.8|41245.8|41263|41243|41285.8|41265.8|41258.8|41238.8|0
1724792400000|2024-08-27 21:00:00|41262.9|41242.9|41276.7|41256.7|41278.6|41258.6|41259.7|41239.7|0
1724796000000|2024-08-27 22:00:00|41279.5|41259.5|41240.5|41220.5|41285|41265|41225.5|41205.5|0
1724799600000|2024-08-27 23:00:00|41240|41220|41249|41229|41258.5|41238.5|41219.5|41199.5|0
1724803200000|2024-08-28 00:00:00|41250|41230|41262.5|41242.5|41266|41246|41245.5|41225.5|0
1724806800000|2024-08-28 01:00:00|41263|41243|41263.5|41243.5|41271|41251|41248|41228|0
1724810400000|2024-08-28 02:00:00|41263|41243|41276|41256|41284|41264|41256|41236|0
1724814000000|2024-08-28 03:00:00|41275.5|41255.5|41279|41259|41284|41264|41274|41254|0
1724817600000|2024-08-28 04:00:00|41279.5|41259.5|41285|41265|41293.5|41273.5|41279|41259|0
1724821200000|2024-08-28 05:00:00|41284|41264|41288|41268|41289.5|41269.5|41275.5|41255.5|0
1724824800000|2024-08-28 06:00:00|41286|41266|41301|41281|41302|41282|41279.5|41259.5|0
1724828400000|2024-08-28 07:00:00|41302|41282|41297|41277|41302|41282|41278.5|41258.5|0
1724832000000|2024-08-28 08:00:00|41296.5|41276.5|41279|41259|41297|41277|41272.5|41252.5|0
1724835600000|2024-08-28 09:00:00|41280|41260|41284|41264|41286|41266|41267|41247|0
1724839200000|2024-08-28 10:00:00|41284.5|41264.5|41269.5|41249.5|41293|41273|41266.5|41246.5|0
1724842800000|2024-08-28 11:00:00|41273|41253|41251|41231|41293.5|41273.5|41246|41226|0
1724846400000|2024-08-28 12:00:00|41249.5|41229.5|41255|41235|41261|41241|41226.5|41206.5|0
1724850000000|2024-08-28 13:00:00|41255.5|41235.5|41315|41295|41374.5|41354.5|41182|41162|0
1724853600000|2024-08-28 14:00:00|41313.5|41293.5|41291|41271|41354|41334|41248|41228|0
1724857200000|2024-08-28 15:00:00|41292|41272|41135.8|41115.8|41332.5|41312.5|41111.8|41091.8|0
1724860800000|2024-08-28 16:00:00|41132.3|41112.3|41115.8|41095.8|41157.3|41137.3|41020.8|41000.8|0
1724864400000|2024-08-28 17:00:00|41118.2|41098.2|40874.7|40854.7|41145.2|41125.2|40868.2|40848.2|0
1724868000000|2024-08-28 18:00:00|40873.2|40853.2|41059.7|41039.7|41061.7|41041.7|40843.7|40823.7|0
1724871600000|2024-08-28 19:00:00|41059.2|41039.2|41108.8|41088.8|41146.8|41126.8|40962.2|40942.2|0
1724875200000|2024-08-28 20:00:00|41095|41075|41164.2|41144.2|41170.5|41150.5|41024.5|41004.5|0
1724878800000|2024-08-28 21:00:00|41162.3|41142.3|41080.2|41060.2|41174.7|41154.7|41080.2|41060.2|0
1724882400000|2024-08-28 22:00:00|41168.2|41148.2|41092.7|41072.7|41187.2|41167.2|41067.7|41047.7|0
1724886000000|2024-08-28 23:00:00|41092.2|41072.2|41094.2|41074.2|41110.2|41090.2|41076.7|41056.7|0
1724889600000|2024-08-29 00:00:00|41093.7|41073.7|41158.9|41138.9|41161.9|41141.9|41087.7|41067.7|0
1724893200000|2024-08-29 01:00:00|41159.9|41139.9|41149.9|41129.9|41163.4|41143.4|41134.9|41114.9|0
1724896800000|2024-08-29 02:00:00|41150.4|41130.4|41190.9|41170.9|41193.4|41173.4|41145.4|41125.4|0
1724900400000|2024-08-29 03:00:00|41191.4|41171.4|41192.4|41172.4|41204.4|41184.4|41184.9|41164.9|0
1724904000000|2024-08-29 04:00:00|41192.9|41172.9|41205.9|41185.9|41206.4|41186.4|41190.9|41170.9|0
1724907600000|2024-08-29 05:00:00|41204.9|41184.9|41219.9|41199.9|41229.9|41209.9|41200.4|41180.4|0
1724911200000|2024-08-29 06:00:00|41220.9|41200.9|41246.9|41226.9|41246.9|41226.9|41204.9|41184.9|0
1724914800000|2024-08-29 07:00:00|41245.9|41225.9|41276.9|41256.9|41285.9|41265.9|41239.4|41219.4|0
1724918400000|2024-08-29 08:00:00|41275.4|41255.4|41293.9|41273.9|41297.9|41277.9|41237.9|41217.9|0
1724922000000|2024-08-29 09:00:00|41292.9|41272.9|41292.9|41272.9|41313.9|41293.9|41277.9|41257.9|0
1724925600000|2024-08-29 10:00:00|41292.4|41272.4|41313.9|41293.9|41321.4|41301.4|41285.9|41265.9|0
1724929200000|2024-08-29 11:00:00|41314.9|41294.9|41358.9|41338.9|41366.9|41346.9|41302.4|41282.4|0
1724932800000|2024-08-29 12:00:00|41359.9|41339.9|41365.9|41345.9|41411.4|41391.4|41333.9|41313.9|0
1724936400000|2024-08-29 13:00:00|41370.4|41350.4|41207.9|41187.9|41420.4|41400.4|41091.9|41071.9|0
1724940000000|2024-08-29 14:00:00|41208.4|41188.4|41314.9|41294.9|41409.4|41389.4|41208.4|41188.4|0
1724943600000|2024-08-29 15:00:00|41315.4|41295.4|41472.4|41452.4|41476.4|41456.4|41315.4|41295.4|0
1724947200000|2024-08-29 16:00:00|41473.4|41453.4|41566.5|41546.5|41597.5|41577.5|41469.9|41449.9|0
1724950800000|2024-08-29 17:00:00|41567|41547|41583.5|41563.5|41589.5|41569.5|41502.5|41482.5|0
1724954400000|2024-08-29 18:00:00|41583|41563|41363|41343|41588|41568|41272.5|41252.5|0
1724958000000|2024-08-29 19:00:00|41356|41336|41352|41332|41463.5|41443.5|41312.5|41292.5|0
1724961600000|2024-08-29 20:00:00|41329.7|41309.7|41373.5|41353.5|41390.2|41370.2|41329.7|41309.7|0
1724965200000|2024-08-29 21:00:00|41373.2|41353.2|41378.6|41358.6|41385.7|41365.7|41365.7|41345.7|0
1724968800000|2024-08-29 22:00:00|41377.7|41357.7|41347|41327|41386.2|41366.2|41330.2|41310.2|0
1724972400000|2024-08-29 23:00:00|41346.5|41326.5|41333.5|41313.5|41357.5|41337.5|41332|41312|0
1724976000000|2024-08-30 00:00:00|41334|41314|41350|41330|41361|41341|41303|41283|0
1724979600000|2024-08-30 01:00:00|41349.5|41329.5|41339|41319|41366.5|41346.5|41334.5|41314.5|0
1724983200000|2024-08-30 02:00:00|41338.5|41318.5|41384.3|41364.3|41386.3|41366.3|41335.5|41315.5|0
1724986800000|2024-08-30 03:00:00|41383.3|41363.3|41370|41350|41385.8|41365.8|41352|41332|0
1724990400000|2024-08-30 04:00:00|41372|41352|41376|41356|41381|41361|41358|41338|0
1724994000000|2024-08-30 05:00:00|41375|41355|41370.5|41350.5|41387|41367|41362|41342|0
1724997600000|2024-08-30 06:00:00|41375|41355|41357.5|41337.5|41401|41381|41357|41337|0
1725001200000|2024-08-30 07:00:00|41357|41337|41419|41399|41431.5|41411.5|41357|41337|0
1725004800000|2024-08-30 08:00:00|41419.5|41399.5|41412|41392|41450|41430|41410|41390|0
1725008400000|2024-08-30 09:00:00|41411.5|41391.5|41418|41398|41429|41409|41406|41386|0
1723280400000|2024-08-10 09:00:00|39513.5|39493.5|39513.6|39493.6|39513.6|39493.6|39513.5|39493.5|0
1723284000000|2024-08-10 10:00:00|39511.7|39491.7|39510.1|39490.1|39511.7|39491.7|39510.1|39490.1|0
1723287600000|2024-08-10 11:00:00|39509.7|39489.7|39509.7|39489.7|39509.7|39489.7|39509.7|39489.7|0
1723298400000|2024-08-10 14:00:00|39507.2|39487.2|39506.4|39486.4|39507.2|39487.2|39506.4|39486.4|0
1723305600000|2024-08-10 16:00:00|39505.6|39485.6|39504.1|39484.1|39505.6|39485.6|39504.1|39484.1|0
1723309200000|2024-08-10 17:00:00|39503.6|39483.6|39503.6|39483.6|39503.6|39483.6|39503.6|39483.6|0
1723312800000|2024-08-10 18:00:00|39506|39486|39505.5|39485.5|39506|39486|39505.5|39485.5|0
1723316400000|2024-08-10 19:00:00|39503.5|39483.5|39503.5|39483.5|39503.5|39483.5|39503.5|39483.5|0
1723345200000|2024-08-11 03:00:00|39503.1|39483.1|39503.1|39483.1|39503.1|39483.1|39503.1|39483.1|0
1723359600000|2024-08-11 07:00:00|39495.3|39475.3|39486.9|39466.9|39495.3|39475.3|39486.9|39466.9|0
1723384800000|2024-08-11 14:00:00|39487.5|39467.5|39474.6|39454.6|39487.5|39467.5|39474.6|39454.6|0
1723388400000|2024-08-11 15:00:00|39474.2|39454.2|39464.7|39444.7|39476.1|39456.1|39462.1|39442.1|0
1723395600000|2024-08-11 17:00:00|39458.7|39438.7|39460.3|39440.3|39460.3|39440.3|39458.7|39438.7|0
1723399200000|2024-08-11 18:00:00|39460.1|39440.1|39460.1|39440.1|39460.1|39440.1|39460.1|39440.1|0
1723402800000|2024-08-11 19:00:00|39460|39440|39460|39440|39460|39440|39460|39440|0
1723406400000|2024-08-11 20:00:00|39460.1|39440.1|39453.8|39433.8|39463|39443|39453.8|39433.8|0
1723410000000|2024-08-11 21:00:00|39453.9|39433.9|39454.1|39434.1|39454.1|39434.1|39453.9|39433.9|0
1723413600000|2024-08-11 22:00:00|39486.9|39466.9|39468.9|39448.9|39537.9|39517.9|39414.9|39394.9|0
1723417200000|2024-08-11 23:00:00|39469.4|39449.4|39491.9|39471.9|39500.9|39480.9|39453.4|39433.4|0
1723420800000|2024-08-12 00:00:00|39492.4|39472.4|39474.1|39454.1|39499.1|39479.1|39458.4|39438.4|0
1723424400000|2024-08-12 01:00:00|39472.6|39452.6|39484.1|39464.1|39503.6|39483.6|39453.1|39433.1|0
1723428000000|2024-08-12 02:00:00|39483.6|39463.6|39521.1|39501.1|39533.1|39513.1|39481.6|39461.6|0
1723431600000|2024-08-12 03:00:00|39522.1|39502.1|39490.6|39470.6|39528.1|39508.1|39468.6|39448.6|0
1723435200000|2024-08-12 04:00:00|39491.1|39471.1|39513.1|39493.1|39520.6|39500.6|39486.1|39466.1|0
1723438800000|2024-08-12 05:00:00|39512.6|39492.6|39521.1|39501.1|39527.6|39507.6|39503.1|39483.1|0
1723442400000|2024-08-12 06:00:00|39520.6|39500.6|39497.6|39477.6|39527.1|39507.1|39480.6|39460.6|0
1723446000000|2024-08-12 07:00:00|39503.6|39483.6|39550.1|39530.1|39561.1|39541.1|39484.6|39464.6|0
1723449600000|2024-08-12 08:00:00|39557.1|39537.1|39491.1|39471.1|39575.1|39555.1|39485.1|39465.1|0
1723453200000|2024-08-12 09:00:00|39490.1|39470.1|39508.1|39488.1|39537.6|39517.6|39490.1|39470.1|0
1723456800000|2024-08-12 10:00:00|39508.6|39488.6|39557.6|39537.6|39561.1|39541.1|39493.1|39473.1|0
1723460400000|2024-08-12 11:00:00|39557.1|39537.1|39600.6|39580.6|39601.6|39581.6|39547.6|39527.6|0
1723464000000|2024-08-12 12:00:00|39601.1|39581.1|39574.1|39554.1|39622.1|39602.1|39566.1|39546.1|0
1723467600000|2024-08-12 13:00:00|39574.6|39554.6|39296.6|39276.6|39597.1|39577.1|39251.6|39231.6|0
1723471200000|2024-08-12 14:00:00|39300.6|39280.6|39527|39507|39534.5|39514.5|39281.1|39261.1|0
1723474800000|2024-08-12 15:00:00|39528|39508|39479.5|39459.5|39540|39520|39299.3|39279.3|0
1723478400000|2024-08-12 16:00:00|39481|39461|39351|39331|39505|39485|39351|39331|0
1723482000000|2024-08-12 17:00:00|39350|39330|39298|39278|39435|39415|39279.5|39259.5|0
1723485600000|2024-08-12 18:00:00|39297|39277|39351.5|39331.5|39369|39349|39294.5|39274.5|0
1723489200000|2024-08-12 19:00:00|39349|39329|39372.5|39352.5|39375.5|39355.5|39291.5|39271.5|0
1723492800000|2024-08-12 20:00:00|39377.5|39357.5|39379.4|39359.4|39397|39377|39356.5|39336.5|0
1723496400000|2024-08-12 21:00:00|39380.5|39360.5|39387.5|39367.5|39388.6|39368.6|39376.7|39356.7|0
1723500000000|2024-08-12 22:00:00|39400.5|39380.5|39384.5|39364.5|39400.5|39380.5|39378|39358|0
1723503600000|2024-08-12 23:00:00|39385.5|39365.5|39391|39371|39412|39392|39369.5|39349.5|0
1723507200000|2024-08-13 00:00:00|39392|39372|39419.5|39399.5|39435|39415|39373|39353|0
1723510800000|2024-08-13 01:00:00|39417|39397|39398|39378|39419.5|39399.5|39382|39362|0
1723514400000|2024-08-13 02:00:00|39398.5|39378.5|39429.5|39409.5|39430|39410|39398|39378|0
1723518000000|2024-08-13 03:00:00|39430|39410|39428.5|39408.5|39454.5|39434.5|39425.5|39405.5|0
1723521600000|2024-08-13 04:00:00|39428|39408|39448|39428|39453|39433|39428|39408|0
1723525200000|2024-08-13 05:00:00|39447.5|39427.5|39444|39424|39462.5|39442.5|39428|39408|0
1723528800000|2024-08-13 06:00:00|39443|39423|39472|39452|39484.5|39464.5|39426|39406|0
1723532400000|2024-08-13 07:00:00|39475.5|39455.5|39506|39486|39532.5|39512.5|39470|39450|0
1723536000000|2024-08-13 08:00:00|39505.5|39485.5|39457.5|39437.5|39516.5|39496.5|39431|39411|0
1723539600000|2024-08-13 09:00:00|39456|39436|39453|39433|39477|39457|39427|39407|0
1723543200000|2024-08-13 10:00:00|39454|39434|39284|39264|39458|39438|39238.5|39218.5|0
1723546800000|2024-08-13 11:00:00|39283.5|39263.5|39370.5|39350.5|39371|39351|39280.5|39260.5|0
1723550400000|2024-08-13 12:00:00|39373|39353|39495.5|39475.5|39538|39518|39368.5|39348.5|0
1723554000000|2024-08-13 13:00:00|39496.5|39476.5|39517|39497|39657|39637|39412|39392|0
1723557600000|2024-08-13 14:00:00|39525|39505|39546.8|39526.8|39555.3|39535.3|39400.5|39380.5|0
1723561200000|2024-08-13 15:00:00|39548.3|39528.3|39608.8|39588.8|39622.3|39602.3|39519.3|39499.3|0
1723564800000|2024-08-13 16:00:00|39609.3|39589.3|39731.3|39711.3|39756.8|39736.8|39594.8|39574.8|0
1723568400000|2024-08-13 17:00:00|39729.8|39709.8|39698.9|39678.9|39730.3|39710.3|39626.8|39606.8|0
1723572000000|2024-08-13 18:00:00|39699.4|39679.4|39744.8|39724.8|39758.4|39738.4|39686.4|39666.4|0
1723575600000|2024-08-13 19:00:00|39740.8|39720.8|39769.8|39749.8|39811.3|39791.3|39722.8|39702.8|0
1723579200000|2024-08-13 20:00:00|39774.3|39754.3|39760.5|39740.5|39778.8|39758.8|39744.8|39724.8|0
1723582800000|2024-08-13 21:00:00|39758.6|39738.6|39767.4|39747.4|39769.4|39749.4|39738.5|39718.5|0
1723586400000|2024-08-13 22:00:00|39766.8|39746.8|39754.8|39734.8|39776.8|39756.8|39742.8|39722.8|0
1723590000000|2024-08-13 23:00:00|39755.8|39735.8|39762.8|39742.8|39768.8|39748.8|39747.8|39727.8|0
1723593600000|2024-08-14 00:00:00|39764.8|39744.8|39768.2|39748.2|39774.2|39754.2|39750.8|39730.8|0
1723597200000|2024-08-14 01:00:00|39767.2|39747.2|39782.2|39762.2|39791.2|39771.2|39763.2|39743.2|0
1723600800000|2024-08-14 02:00:00|39781.2|39761.2|39768.2|39748.2|39785.2|39765.2|39738.7|39718.7|0
1723604400000|2024-08-14 03:00:00|39769.7|39749.7|39781.2|39761.2|39789.2|39769.2|39766.7|39746.7|0
1723608000000|2024-08-14 04:00:00|39781.7|39761.7|39791.2|39771.2|39802.7|39782.7|39777.2|39757.2|0
1723611600000|2024-08-14 05:00:00|39790.2|39770.2|39812.2|39792.2|39817.2|39797.2|39784.2|39764.2|0
1723615200000|2024-08-14 06:00:00|39811.2|39791.2|39815.2|39795.2|39831.7|39811.7|39792.2|39772.2|0
1723618800000|2024-08-14 07:00:00|39815.7|39795.7|39797.2|39777.2|39833.2|39813.2|39791.2|39771.2|0
1723622400000|2024-08-14 08:00:00|39799.2|39779.2|39836.2|39816.2|39838.2|39818.2|39785.2|39765.2|0
1723626000000|2024-08-14 09:00:00|39837.2|39817.2|39789.7|39769.7|39842.2|39822.2|39786.7|39766.7|0
1723629600000|2024-08-14 10:00:00|39789.2|39769.2|39790.2|39770.2|39798.2|39778.2|39757.7|39737.7|0
1723633200000|2024-08-14 11:00:00|39790.7|39770.7|39774.2|39754.2|39792.7|39772.7|39760.2|39740.2|0
1723636800000|2024-08-14 12:00:00|39773.2|39753.2|39814.2|39794.2|39853.7|39833.7|39686.7|39666.7|0
1723640400000|2024-08-14 13:00:00|39817.2|39797.2|39823.7|39803.7|39886.7|39866.7|39748.7|39728.7|0
1723644000000|2024-08-14 14:00:00|39826.7|39806.7|39841.4|39821.4|39867.4|39847.4|39741.4|39721.4|0
1723647600000|2024-08-14 15:00:00|39838.4|39818.4|40001.2|39981.2|40002.2|39982.2|39829.9|39809.9|0
1723651200000|2024-08-14 16:00:00|39999.2|39979.2|40001.7|39981.7|40069.7|40049.7|39906.7|39886.7|0
1723654800000|2024-08-14 17:00:00|39999.2|39979.2|40034.7|40014.7|40050.7|40030.7|39937.7|39917.7|0
1723658400000|2024-08-14 18:00:00|40033.7|40013.7|40076.2|40056.2|40083.7|40063.7|39971.2|39951.2|0
1723662000000|2024-08-14 19:00:00|40077.2|40057.2|39999.5|39979.5|40080.2|40060.2|39973.7|39953.7|0
1723665600000|2024-08-14 20:00:00|40001|39981|40062.6|40042.6|40077.1|40057.1|39994.1|39974.1|0
1723669200000|2024-08-14 21:00:00|40064.2|40044.2|40063.2|40043.2|40078.2|40058.2|40055.4|40035.4|0
1723672800000|2024-08-14 22:00:00|40049.6|40029.6|40033.6|40013.6|40057.1|40037.1|40012.1|39992.1|0
1723676400000|2024-08-14 23:00:00|40034.6|40014.6|40019.1|39999.1|40048.1|40028.1|40002.6|39982.6|0
1723680000000|2024-08-15 00:00:00|40022.6|40002.6|40059.9|40039.9|40070.4|40050.4|40018.6|39998.6|0
1723683600000|2024-08-15 01:00:00|40060.4|40040.4|40080.9|40060.9|40081.9|40061.9|40050.9|40030.9|0
1723687200000|2024-08-15 02:00:00|40080.4|40060.4|40093.9|40073.9|40104.9|40084.9|40076.9|40056.9|0
1723690800000|2024-08-15 03:00:00|40094.9|40074.9|40084.4|40064.4|40096.9|40076.9|40077.9|40057.9|0
1723694400000|2024-08-15 04:00:00|40083.9|40063.9|40085.4|40065.4|40101.9|40081.9|40081.4|40061.4|0
1723698000000|2024-08-15 05:00:00|40084.9|40064.9|40085.9|40065.9|40089.4|40069.4|40071.4|40051.4|0
1723701600000|2024-08-15 06:00:00|40087.4|40067.4|40116.4|40096.4|40116.4|40096.4|40056.9|40036.9|0
1723705200000|2024-08-15 07:00:00|40112.4|40092.4|40120.4|40100.4|40126.9|40106.9|40090.4|40070.4|0
1723708800000|2024-08-15 08:00:00|40122.4|40102.4|40092.4|40072.4|40128.9|40108.9|40079.9|40059.9|0
1723712400000|2024-08-15 09:00:00|40091.9|40071.9|40106.9|40086.9|40113.4|40093.4|40084.9|40064.9|0
1723716000000|2024-08-15 10:00:00|40106.4|40086.4|40065.9|40045.9|40118.4|40098.4|40065.9|40045.9|0
1723719600000|2024-08-15 11:00:00|40064.4|40044.4|40148.9|40128.9|40151.9|40131.9|40017.9|39997.9|0
1723723200000|2024-08-15 12:00:00|40149.4|40129.4|40404.4|40384.4|40419.4|40399.4|40140.4|40120.4|0
1723726800000|2024-08-15 13:00:00|40407.4|40387.4|40402.4|40382.4|40559.9|40539.9|40387.4|40367.4|0
1723730400000|2024-08-15 14:00:00|40405.4|40385.4|40430.8|40410.8|40433.3|40413.3|40304.9|40284.9|0
1723734000000|2024-08-15 15:00:00|40432.8|40412.8|40474.8|40454.8|40511.8|40491.8|40421.8|40401.8|0
1723737600000|2024-08-15 16:00:00|40468.8|40448.8|40511|40491|40555|40535|40459.8|40439.8|0
1723741200000|2024-08-15 17:00:00|40511.5|40491.5|40521.8|40501.8|40538|40518|40471|40451|0
1723744800000|2024-08-15 18:00:00|40523.8|40503.8|40554.8|40534.8|40577.8|40557.8|40509.8|40489.8|0
1723748400000|2024-08-15 19:00:00|40550.8|40530.8|40580.3|40560.3|40606.8|40586.8|40506.3|40486.3|0
1723752000000|2024-08-15 20:00:00|40561.1|40541.1|40570.4|40550.4|40592.9|40572.9|40534.1|40514.1|0
1723755600000|2024-08-15 21:00:00|40575.8|40555.8|40578.3|40558.3|40578.3|40558.3|40567.6|40547.6|0
1723759200000|2024-08-15 22:00:00|40568|40548|40605|40585|40620.5|40600.5|40559|40539|0
1723762800000|2024-08-15 23:00:00|40605.5|40585.5|40607|40587|40623|40603|40592|40572|0
1723766400000|2024-08-16 00:00:00|40607.5|40587.5|40606|40586|40608|40588|40576.5|40556.5|0
1723770000000|2024-08-16 01:00:00|40605|40585|40625|40605|40633|40613|40593|40573|0
1723773600000|2024-08-16 02:00:00|40625.5|40605.5|40629|40609|40633.5|40613.5|40620|40600|0
1723777200000|2024-08-16 03:00:00|40630|40610|40628|40608|40639|40619|40621|40601|0
1723780800000|2024-08-16 04:00:00|40627.5|40607.5|40625|40605|40631|40611|40609|40589|0
1723784400000|2024-08-16 05:00:00|40625.5|40605.5|40642.5|40622.5|40651|40631|40623.5|40603.5|0
1723788000000|2024-08-16 06:00:00|40642|40622|40638|40618|40661|40641|40634|40614|0
1723791600000|2024-08-16 07:00:00|40640|40620|40625|40605|40646|40626|40602.5|40582.5|0
1723795200000|2024-08-16 08:00:00|40619|40599|40606|40586|40645|40625|40594.5|40574.5|0
1723798800000|2024-08-16 09:00:00|40605.5|40585.5|40594.5|40574.5|40625.5|40605.5|40588|40568|0
1723802400000|2024-08-16 10:00:00|40593|40573|40558|40538|40594|40574|40532|40512|0
1723806000000|2024-08-16 11:00:00|40560.5|40540.5|40525|40505|40562.5|40542.5|40514|40494|0
1723809600000|2024-08-16 12:00:00|40528|40508|40452|40432|40539.5|40519.5|40427|40407|0
1723813200000|2024-08-16 13:00:00|40451.5|40431.5|40549.2|40529.2|40580|40560|40446|40426|0
1723816800000|2024-08-16 14:00:00|40558.7|40538.7|40526.2|40506.2|40640.2|40620.2|40452.2|40432.2|0
1723820400000|2024-08-16 15:00:00|40528.2|40508.2|40617|40597|40629|40609|40522.2|40502.2|0
1723824000000|2024-08-16 16:00:00|40616|40596|40712.5|40692.5|40728|40708|40610|40590|0
1723827600000|2024-08-16 17:00:00|40716|40696|40704|40684|40717.5|40697.5|40663.5|40643.5|0
1723831200000|2024-08-16 18:00:00|40705|40685|40730|40710|40738|40718|40659|40639|0
1723834800000|2024-08-16 19:00:00|40729|40709|40679.5|40659.5|40741|40721|40659|40639|0
1723838400000|2024-08-16 20:00:00|40675.5|40655.5|40683.8|40663.8|40698.8|40678.8|40664.8|40644.8|0
1723878000000|2024-08-17 07:00:00|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|40686.8|40666.8|0
1723881600000|2024-08-17 08:00:00|40685.7|40665.7|40685.7|40665.7|40685.7|40665.7|40685.7|40665.7|0
1723899600000|2024-08-17 13:00:00|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|40686.7|40666.7|0
1723921200000|2024-08-17 19:00:00|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|40683.4|40663.4|0
1723924800000|2024-08-17 20:00:00|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|40682.4|40662.4|0
1723932000000|2024-08-17 22:00:00|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|40681.9|40661.9|0
1723953600000|2024-08-18 04:00:00|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|40681.6|40661.6|0
1723957200000|2024-08-18 05:00:00|40681.5|40661.5|40681.6|40661.6|40681.6|40661.6|40681.5|40661.5|0
1723975200000|2024-08-18 10:00:00|40684.8|40664.8|40684.8|40664.8|40684.8|40664.8|40684.8|40664.8|0
1723982400000|2024-08-18 12:00:00|40685.9|40665.9|40694|40674|40694|40674|40684.8|40664.8|0
1724007600000|2024-08-18 19:00:00|40693.9|40673.9|40680.2|40660.2|40693.9|40673.9|40680.2|40660.2|0
1724011200000|2024-08-18 20:00:00|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|40673.8|40653.8|0
1724018400000|2024-08-18 22:00:00|40683.8|40663.8|40691.8|40671.8|40732.3|40712.3|40683.8|40663.8|0
1724022000000|2024-08-18 23:00:00|40694.3|40674.3|40719.8|40699.8|40724.3|40704.3|40694.3|40674.3|0
1724025600000|2024-08-19 00:00:00|40724.3|40704.3|40721.3|40701.3|40740.3|40720.3|40696.3|40676.3|0
1724029200000|2024-08-19 01:00:00|40720.8|40700.8|40712.8|40692.8|40722.3|40702.3|40696.3|40676.3|0
1724032800000|2024-08-19 02:00:00|40713.3|40693.3|40698.8|40678.8|40717.8|40697.8|40695.8|40675.8|0
1724036400000|2024-08-19 03:00:00|40699.3|40679.3|40687.8|40667.8|40711.3|40691.3|40683.8|40663.8|0
1724040000000|2024-08-19 04:00:00|40687.3|40667.3|40666.8|40646.8|40689.3|40669.3|40654.8|40634.8|0
1724043600000|2024-08-19 05:00:00|40667.3|40647.3|40652.8|40632.8|40679.8|40659.8|40647.3|40627.3|0
1724047200000|2024-08-19 06:00:00|40653.8|40633.8|40623.8|40603.8|40659.8|40639.8|40615.8|40595.8|0
1724050800000|2024-08-19 07:00:00|40624.8|40604.8|40640.8|40620.8|40667.8|40647.8|40621.3|40601.3|0
1724054400000|2024-08-19 08:00:00|40641.8|40621.8|40707.3|40687.3|40709.8|40689.8|40627.3|40607.3|0
1724058000000|2024-08-19 09:00:00|40706.8|40686.8|40683.8|40663.8|40706.8|40686.8|40673.8|40653.8|0
1724061600000|2024-08-19 10:00:00|40684.3|40664.3|40668.8|40648.8|40694.8|40674.8|40661.8|40641.8|0
1724065200000|2024-08-19 11:00:00|40667.8|40647.8|40661.3|40641.3|40675.3|40655.3|40654.8|40634.8|0
1724068800000|2024-08-19 12:00:00|40664.8|40644.8|40690.8|40670.8|40691.8|40671.8|40650.8|40630.8|0
1724072400000|2024-08-19 13:00:00|40691.8|40671.8|40757.3|40737.3|40811.8|40791.8|40679.3|40659.3|0
1724076000000|2024-08-19 14:00:00|40761.3|40741.3|40886.8|40866.8|40900.8|40880.8|40731.1|40711.1|0
1724079600000|2024-08-19 15:00:00|40887.8|40867.8|40823.8|40803.8|40887.8|40867.8|40796.8|40776.8|0
1724083200000|2024-08-19 16:00:00|40825.3|40805.3|40909.5|40889.5|40922|40902|40807.3|40787.3|0
1724086800000|2024-08-19 17:00:00|40909.1|40889.1|40842.1|40822.1|40911.1|40891.1|40828.1|40808.1|0
1724090400000|2024-08-19 18:00:00|40843.1|40823.1|40863.8|40843.8|40872.3|40852.3|40805.8|40785.8|0
1724094000000|2024-08-19 19:00:00|40863.3|40843.3|40899.1|40879.1|40904.1|40884.1|40813.3|40793.3|0
1724097600000|2024-08-19 20:00:00|40902.6|40882.6|40868.3|40848.3|40907.6|40887.6|40858.1|40838.1|0
1724101200000|2024-08-19 21:00:00|40868.2|40848.2|40876|40856|40881.7|40861.7|40868.2|40848.2|0
1724104800000|2024-08-19 22:00:00|40900.6|40880.6|40894.6|40874.6|40911.6|40891.6|40889.1|40869.1|0
1724108400000|2024-08-19 23:00:00|40894.1|40874.1|40888.6|40868.6|40898.1|40878.1|40884.1|40864.1|0
1724112000000|2024-08-20 00:00:00|40891.1|40871.1|40887.2|40867.2|40893.2|40873.2|40876.7|40856.7|0
1724115600000|2024-08-20 01:00:00|40888.2|40868.2|40898.2|40878.2|40901.2|40881.2|40870.2|40850.2|0
1724119200000|2024-08-20 02:00:00|40899.2|40879.2|40919.2|40899.2|40920.2|40900.2|40895.2|40875.2|0
1724122800000|2024-08-20 03:00:00|40918.2|40898.2|40889.7|40869.7|40918.2|40898.2|40886.7|40866.7|0
1724126400000|2024-08-20 04:00:00|40890.2|40870.2|40905.2|40885.2|40906.7|40886.7|40890.2|40870.2|0
1724130000000|2024-08-20 05:00:00|40904.7|40884.7|40907.7|40887.7|40912.7|40892.7|40900.7|40880.7|0
1724133600000|2024-08-20 06:00:00|40907.2|40887.2|40947.2|40927.2|40948.2|40928.2|40891.7|40871.7|0
1724137200000|2024-08-20 07:00:00|40942.2|40922.2|40959.7|40939.7|40967.7|40947.7|40938.2|40918.2|0
1724140800000|2024-08-20 08:00:00|40957.7|40937.7|40916.2|40896.2|40958.7|40938.7|40874.2|40854.2|0
1724144400000|2024-08-20 09:00:00|40916.7|40896.7|40889.2|40869.2|40923.7|40903.7|40884.7|40864.7|0
1724148000000|2024-08-20 10:00:00|40888.2|40868.2|40895.2|40875.2|40909.2|40889.2|40872.7|40852.7|0
1724151600000|2024-08-20 11:00:00|40893.2|40873.2|40892.2|40872.2|40904.7|40884.7|40881.2|40861.2|0
1724155200000|2024-08-20 12:00:00|40892.7|40872.7|40872.7|40852.7|40900.7|40880.7|40857.7|40837.7|0
1724158800000|2024-08-20 13:00:00|40873.2|40853.2|40866.2|40846.2|40909.2|40889.2|40801.7|40781.7|0
1724162400000|2024-08-20 14:00:00|40869.2|40849.2|40853|40833|40901|40881|40809|40789|0
1724166000000|2024-08-20 15:00:00|40852.5|40832.5|40871.4|40851.4|40878.5|40858.5|40762.5|40742.5|0
1724169600000|2024-08-20 16:00:00|40874.4|40854.4|40846.4|40826.4|40885.9|40865.9|40816.4|40796.4|0
1724173200000|2024-08-20 17:00:00|40846|40826|40833.5|40813.5|40858|40838|40793|40773|0
1724176800000|2024-08-20 18:00:00|40834.5|40814.5|40847|40827|40926|40906|40830.5|40810.5|0
1724180400000|2024-08-20 19:00:00|40845.5|40825.5|40837|40817|40861.5|40841.5|40802|40782|0
1724184000000|2024-08-20 20:00:00|40838.5|40818.5|40852.6|40832.6|40876.5|40856.5|40838|40818|0
1724187600000|2024-08-20 21:00:00|40851.9|40831.9|40856.2|40836.2|40864.2|40844.2|40851.9|40831.9|0
1724191200000|2024-08-20 22:00:00|40847|40827|40856|40836|40862|40842|40836|40816|0
1724194800000|2024-08-20 23:00:00|40856.5|40836.5|40866|40846|40873|40853|40853|40833|0
1724198400000|2024-08-21 00:00:00|40865.5|40845.5|40895.5|40875.5|40901.5|40881.5|40865.5|40845.5|0
1724202000000|2024-08-21 01:00:00|40894.5|40874.5|40875.5|40855.5|40896.5|40876.5|40870.5|40850.5|0
1724205600000|2024-08-21 02:00:00|40876|40856|40889.5|40869.5|40891.5|40871.5|40870|40850|0
1724209200000|2024-08-21 03:00:00|40889|40869|40896.5|40876.5|40906.5|40886.5|40888.5|40868.5|0
1724212800000|2024-08-21 04:00:00|40897|40877|40908.5|40888.5|40908.5|40888.5|40893|40873|0
1724216400000|2024-08-21 05:00:00|40907.5|40887.5|40894.5|40874.5|40913.5|40893.5|40890.5|40870.5|0
1724220000000|2024-08-21 06:00:00|40892|40872|40907.5|40887.5|40912|40892|40882.5|40862.5|0
1724223600000|2024-08-21 07:00:00|40906.5|40886.5|40897.5|40877.5|40917.5|40897.5|40889.5|40869.5|0
1724227200000|2024-08-21 08:00:00|40893|40873|40875|40855|40895.5|40875.5|40865.5|40845.5|0
1724230800000|2024-08-21 09:00:00|40875.5|40855.5|40886.5|40866.5|40904|40884|40873|40853|0
1724234400000|2024-08-21 10:00:00|40887.5|40867.5|40908|40888|40910.5|40890.5|40866|40846|0
1724238000000|2024-08-21 11:00:00|40906.5|40886.5|40910.5|40890.5|40921.5|40901.5|40889.5|40869.5|0
1724241600000|2024-08-21 12:00:00|40910|40890|40909.5|40889.5|40925|40905|40904.5|40884.5|0
1724245200000|2024-08-21 13:00:00|40911.5|40891.5|40916.3|40896.3|40963.5|40943.5|40853|40833|0
1724248800000|2024-08-21 14:00:00|40917.8|40897.8|40810.2|40790.2|40993.7|40973.7|40749.7|40729.7|0
1724252400000|2024-08-21 15:00:00|40807.2|40787.2|40800.7|40780.7|40886.2|40866.2|40762.2|40742.2|0
1724256000000|2024-08-21 16:00:00|40799.7|40779.7|40869.5|40849.5|40883.5|40863.5|40760.7|40740.7|0
1724259600000|2024-08-21 17:00:00|40871|40851|40858.5|40838.5|40897|40877|40858|40838|0
1724263200000|2024-08-21 18:00:00|40859.5|40839.5|40905.5|40885.5|40938.5|40918.5|40839.5|40819.5|0
1724266800000|2024-08-21 19:00:00|40908.5|40888.5|40894|40874|40924.5|40904.5|40821.5|40801.5|0
1724270400000|2024-08-21 20:00:00|40892|40872|40906.9|40886.9|40916.5|40896.5|40882|40862|0
1724274000000|2024-08-21 21:00:00|40907.7|40887.7|40907.9|40887.9|40913.4|40893.4|40903.2|40883.2|0
1724277600000|2024-08-21 22:00:00|40907.5|40887.5|40921|40901|40929|40909|40893.5|40873.5|0
1724281200000|2024-08-21 23:00:00|40922|40902|40926.5|40906.5|40927.5|40907.5|40912|40892|0
1724284800000|2024-08-22 00:00:00|40925.5|40905.5|40924.5|40904.5|40939|40919|40922|40902|0
1724288400000|2024-08-22 01:00:00|40924|40904|40921|40901|40927|40907|40911|40891|0
1724292000000|2024-08-22 02:00:00|40921.5|40901.5|40879|40859|40921.5|40901.5|40876.5|40856.5|0
1724295600000|2024-08-22 03:00:00|40878.5|40858.5|40869.5|40849.5|40881|40861|40862|40842|0
1724299200000|2024-08-22 04:00:00|40870|40850|40872|40852|40877|40857|40862|40842|0
1724302800000|2024-08-22 05:00:00|40872.5|40852.5|40888|40868|40890.5|40870.5|40869|40849|0
1724306400000|2024-08-22 06:00:00|40892|40872|40911|40891|40913|40893|40879|40859|0
1724310000000|2024-08-22 07:00:00|40910|40890|40937|40917|40944.5|40924.5|40907.5|40887.5|0
1724313600000|2024-08-22 08:00:00|40936.5|40916.5|40945|40925|40960.5|40940.5|40929|40909|0
1724317200000|2024-08-22 09:00:00|40945.5|40925.5|40930|40910|40966|40946|40927.5|40907.5|0
1724320800000|2024-08-22 10:00:00|40929.5|40909.5|40938.5|40918.5|40958|40938|40927.5|40907.5|0
1724324400000|2024-08-22 11:00:00|40944|40924|40937|40917|40946.5|40926.5|40916|40896|0
1724328000000|2024-08-22 12:00:00|40936|40916|40951|40931|40956.5|40936.5|40912.5|40892.5|0
1724331600000|2024-08-22 13:00:00|40953|40933|40900.5|40880.5|41040|41020|40867|40847|0
1724335200000|2024-08-22 14:00:00|40901.5|40881.5|40834.5|40814.5|40921.5|40901.5|40780|40760|0
1724338800000|2024-08-22 15:00:00|40836|40816|40725.5|40705.5|40866.5|40846.5|40698|40678|0
1724342400000|2024-08-22 16:00:00|40726|40706|40714|40694|40883.5|40863.5|40699|40679|0
1724346000000|2024-08-22 17:00:00|40712.5|40692.5|40597.5|40577.5|40753.5|40733.5|40585|40565|0
1724349600000|2024-08-22 18:00:00|40599|40579|40666.4|40646.4|40727.4|40707.4|40588.5|40568.5|0
1724353200000|2024-08-22 19:00:00|40664.4|40644.4|40744.9|40724.9|40744.9|40724.9|40653.4|40633.4|0
1724356800000|2024-08-22 20:00:00|40738.9|40718.9|40742.7|40722.7|40759.4|40739.4|40717.9|40697.9|0
1724360400000|2024-08-22 21:00:00|40743|40723|40747.2|40727.2|40754.5|40734.5|40741.8|40721.8|0
1724364000000|2024-08-22 22:00:00|40744.9|40724.9|40778.9|40758.9|40784.9|40764.9|40744.9|40724.9|0
1724367600000|2024-08-22 23:00:00|40779.9|40759.9|40785.9|40765.9|40785.9|40765.9|40768.9|40748.9|0
1724371200000|2024-08-23 00:00:00|40787.9|40767.9|40797.8|40777.8|40816.3|40796.3|40775.4|40755.4|0
1724374800000|2024-08-23 01:00:00|40798.3|40778.3|40796.8|40776.8|40803.8|40783.8|40787.8|40767.8|0
1724378400000|2024-08-23 02:00:00|40797.8|40777.8|40819.3|40799.3|40823.8|40803.8|40787.8|40767.8|0
1724382000000|2024-08-23 03:00:00|40819.8|40799.8|40821.8|40801.8|40836.3|40816.3|40815.3|40795.3|0
1724385600000|2024-08-23 04:00:00|40821.3|40801.3|40826.8|40806.8|40834.8|40814.8|40820.3|40800.3|0
1724389200000|2024-08-23 05:00:00|40827.3|40807.3|40836.8|40816.8|40837.3|40817.3|40825.3|40805.3|0
1724392800000|2024-08-23 06:00:00|40837.3|40817.3|40843.8|40823.8|40855.8|40835.8|40835.8|40815.8|0
1724396400000|2024-08-23 07:00:00|40842.8|40822.8|40834.8|40814.8|40858.3|40838.3|40829.3|40809.3|0
1724400000000|2024-08-23 08:00:00|40832.8|40812.8|40871.3|40851.3|40872.8|40852.8|40823.8|40803.8|0
1724403600000|2024-08-23 09:00:00|40870.8|40850.8|40872.8|40852.8|40890.3|40870.3|40856.3|40836.3|0
1724407200000|2024-08-23 10:00:00|40873.3|40853.3|40905.3|40885.3|40911.3|40891.3|40863.3|40843.3|0
1724410800000|2024-08-23 11:00:00|40902.8|40882.8|40910.3|40890.3|40914.8|40894.8|40886.3|40866.3|0
1724414400000|2024-08-23 12:00:00|40910.8|40890.8|40938.3|40918.3|40941.8|40921.8|40900.8|40880.8|0
1724418000000|2024-08-23 13:00:00|40937.8|40917.8|40924.8|40904.8|40976.8|40956.8|40854.8|40834.8|0
1724421600000|2024-08-23 14:00:00|40921.8|40901.8|41070.8|41050.8|41172.3|41152.3|40921.8|40901.8|0
1724425200000|2024-08-23 15:00:00|41062.8|41042.8|41048.8|41028.8|41222.8|41202.8|41033.8|41013.8|0
1724428800000|2024-08-23 16:00:00|41051.8|41031.8|40992.8|40972.8|41055.8|41035.8|40845.8|40825.8|0
1724432400000|2024-08-23 17:00:00|40989.5|40969.5|41064.5|41044.5|41084.5|41064.5|40973.5|40953.5|0
1724436000000|2024-08-23 18:00:00|41065.5|41045.5|41087|41067|41104|41084|41050|41030|0
1724439600000|2024-08-23 19:00:00|41086|41066|41176|41156|41220|41200|41064.5|41044.5|0
1724443200000|2024-08-23 20:00:00|41171.4|41151.4|41182.8|41162.8|41195.9|41175.9|41157.4|41137.4|0
1724482800000|2024-08-24 07:00:00|41187.8|41167.8|41190.8|41170.8|41190.8|41170.8|41187.8|41167.8|0
1724508000000|2024-08-24 14:00:00|41194.8|41174.8|41194.2|41174.2|41194.8|41174.8|41194.2|41174.2|0
1724529600000|2024-08-24 20:00:00|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|41195.2|41175.2|0
1724554800000|2024-08-25 03:00:00|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|41194.5|41174.5|0
1724558400000|2024-08-25 04:00:00|41193.8|41173.8|41193.1|41173.1|41193.8|41173.8|41193.1|41173.1|0
1724562000000|2024-08-25 05:00:00|41192.1|41172.1|41183.7|41163.7|41192.1|41172.1|41183.7|41163.7|0
1724565600000|2024-08-25 06:00:00|41183.1|41163.1|41177.4|41157.4|41183.1|41163.1|41177.4|41157.4|0
1724569200000|2024-08-25 07:00:00|41176.4|41156.4|41096.3|41076.3|41181.4|41156.4|41095.8|41065.8|0
1724572800000|2024-08-25 08:00:00|41096.9|41076.9|41107.3|41087.3|41107.3|41087.3|41096.9|41076.9|0
1724576400000|2024-08-25 09:00:00|41107.6|41087.6|41107.7|41087.7|41107.7|41087.7|41107.6|41087.6|0
1724580000000|2024-08-25 10:00:00|41117.7|41097.7|41117.2|41097.2|41118.5|41098.5|41117.2|41097.2|0
1724583600000|2024-08-25 11:00:00|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|41116.7|41096.7|0
1724587200000|2024-08-25 12:00:00|41116|41096|41115.4|41095.4|41116|41096|41115.4|41095.4|0
1724590800000|2024-08-25 13:00:00|41116.7|41096.7|41123.2|41103.2|41123.2|41103.2|41116.7|41096.7|0
1724594400000|2024-08-25 14:00:00|41122.5|41102.5|41125.8|41105.8|41125.8|41105.8|41122.5|41102.5|0
1724598000000|2024-08-25 15:00:00|41127.8|41107.8|41113.1|41093.1|41127.8|41107.8|41111.3|41091.3|0
1724601600000|2024-08-25 16:00:00|41114.1|41094.1|41114.2|41094.2|41114.2|41094.2|41114.1|41094.1|0
1724605200000|2024-08-25 17:00:00|41115.5|41095.5|41141.7|41121.7|41159.6|41139.6|41115.5|41095.5|0
1724608800000|2024-08-25 18:00:00|41141.6|41121.6|41142.2|41122.2|41142.2|41122.2|41141.6|41121.6|0
1724612400000|2024-08-25 19:00:00|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|41140.7|41120.7|0
1724616000000|2024-08-25 20:00:00|41141|41121|41143.1|41123.1|41143.1|41123.1|41141|41121|0
1724619600000|2024-08-25 21:00:00|41143.2|41123.2|41161.3|41141.3|41161.3|41141.3|41143.2|41123.2|0
1724623200000|2024-08-25 22:00:00|41182.8|41162.8|41160.6|41140.6|41242.6|41222.6|41158.6|41138.6|0
1724626800000|2024-08-25 23:00:00|41161.6|41141.6|41167.6|41147.6|41172.1|41152.1|41149.1|41129.1|0
1724630400000|2024-08-26 00:00:00|41170.6|41150.6|41195.6|41175.6|41201.6|41181.6|41148.6|41128.6|0
1724634000000|2024-08-26 01:00:00|41197.6|41177.6|41182.6|41162.6|41212.6|41192.6|41181.1|41161.1|0
1724637600000|2024-08-26 02:00:00|41182.1|41162.1|41170.1|41150.1|41187.6|41167.6|41168.6|41148.6|0
1724641200000|2024-08-26 03:00:00|41170.6|41150.6|41154.6|41134.6|41184.6|41164.6|41152.6|41132.6|0
1724644800000|2024-08-26 04:00:00|41154.1|41134.1|41161.6|41141.6|41165.1|41145.1|41154.1|41134.1|0
1724648400000|2024-08-26 05:00:00|41162.1|41142.1|41166.1|41146.1|41175.6|41155.6|41151.1|41131.1|0
1724652000000|2024-08-26 06:00:00|41168.1|41148.1|41167.6|41147.6|41179.6|41159.6|41156.6|41136.6|0
1724655600000|2024-08-26 07:00:00|41166.6|41146.6|41204.1|41184.1|41204.6|41184.6|41163.6|41143.6|0
1724659200000|2024-08-26 08:00:00|41203.6|41183.6|41226.6|41206.6|41244.1|41224.1|41192.6|41172.6|0
1724662800000|2024-08-26 09:00:00|41227.1|41207.1|41207.1|41187.1|41229.6|41209.6|41194.1|41174.1|0
1724666400000|2024-08-26 10:00:00|41207.6|41187.6|41231.6|41211.6|41231.6|41211.6|41201.6|41181.6|0
1724670000000|2024-08-26 11:00:00|41230.6|41210.6|41232.6|41212.6|41242.1|41222.1|41201.6|41181.6|0
1724673600000|2024-08-26 12:00:00|41231.6|41211.6|41265.6|41245.6|41268.6|41248.6|41226.6|41206.6|0
1724677200000|2024-08-26 13:00:00|41265.1|41245.1|41374.1|41354.1|41406|41386|41238.6|41218.6|0
1724680800000|2024-08-26 14:00:00|41380.1|41360.1|41310.2|41290.2|41438.7|41418.7|41284.7|41264.7|0
1724684400000|2024-08-26 15:00:00|41309.7|41289.7|41205.7|41185.7|41312.2|41292.2|41185.7|41165.7|0
1724688000000|2024-08-26 16:00:00|41204.7|41184.7|41298.6|41278.6|41305.1|41285.1|41188.2|41168.2|0
1724691600000|2024-08-26 17:00:00|41297.6|41277.6|41179.1|41159.1|41322.1|41302.1|41146.1|41126.1|0
1724695200000|2024-08-26 18:00:00|41180.1|41160.1|41242.4|41222.4|41257.9|41237.9|41158.6|41138.6|0
1724698800000|2024-08-26 19:00:00|41239.9|41219.9|41257.9|41237.9|41257.9|41237.9|41207.9|41187.9|0
1724702400000|2024-08-26 20:00:00|41249.3|41229.3|41208.2|41188.2|41252.3|41232.3|41196.8|41176.8|0
1724706000000|2024-08-26 21:00:00|41207.4|41187.4|41209.9|41189.9|41216.4|41196.4|41203.8|41183.8|0
1724709600000|2024-08-26 22:00:00|41210|41190|41192|41172|41230|41210|41179.5|41159.5|0
1724713200000|2024-08-26 23:00:00|41191.5|41171.5|41228.5|41208.5|41232|41212|41190.5|41170.5|0
1724716800000|2024-08-27 00:00:00|41229|41209|41207.5|41187.5|41245|41225|41202.5|41182.5|0
1724720400000|2024-08-27 01:00:00|41208|41188|41223|41203|41229|41209|41200.5|41180.5|0
1724724000000|2024-08-27 02:00:00|41223.5|41203.5|41237|41217|41243.5|41223.5|41217|41197|0
1724727600000|2024-08-27 03:00:00|41237.5|41217.5|41229|41209|41240|41220|41227|41207|0
1724731200000|2024-08-27 04:00:00|41229.5|41209.5|41235.5|41215.5|41238|41218|41223|41203|0
1724734800000|2024-08-27 05:00:00|41236|41216|41248|41228|41250|41230|41233|41213|0
1724738400000|2024-08-27 06:00:00|41247.5|41227.5|41254.5|41234.5|41259.5|41239.5|41234|41214|0
1724742000000|2024-08-27 07:00:00|41259.5|41239.5|41269|41249|41273.5|41253.5|41239.5|41219.5|0
1724745600000|2024-08-27 08:00:00|41269.5|41249.5|41275.5|41255.5|41307|41287|41268.5|41248.5|0
1724749200000|2024-08-27 09:00:00|41276|41256|41249|41229|41282.5|41262.5|41248|41228|0
1724752800000|2024-08-27 10:00:00|41248.5|41228.5|41210|41190|41251.5|41231.5|41183.5|41163.5|0
1724756400000|2024-08-27 11:00:00|41208.5|41188.5|41226|41206|41252.5|41232.5|41199.5|41179.5|0
1724760000000|2024-08-27 12:00:00|41226.5|41206.5|41148|41128|41226.5|41206.5|41130|41110|0
1724763600000|2024-08-27 13:00:00|41148.5|41128.5|41195.5|41175.5|41275.5|41255.5|41100.5|41080.5|0
1724767200000|2024-08-27 14:00:00|41194|41174|41245.4|41225.4|41262.9|41242.9|41151.9|41131.9|0
1724770800000|2024-08-27 15:00:00|41247.9|41227.9|41198.4|41178.4|41276.9|41256.9|41138.9|41118.9|0
1724774400000|2024-08-27 16:00:00|41195.9|41175.9|41178.9|41158.9|41209.4|41189.4|41114.4|41094.4|0
1724778000000|2024-08-27 17:00:00|41179.4|41159.4|41239.3|41219.3|41257.3|41237.3|41176.9|41156.9|0
1724781600000|2024-08-27 18:00:00|41237.8|41217.8|41254.3|41234.3|41269.3|41249.3|41227.8|41207.8|0
1724785200000|2024-08-27 19:00:00|41253.8|41233.8|41268.8|41248.8|41285.3|41265.3|41228.8|41208.8|0
1724788800000|2024-08-27 20:00:00|41265.8|41245.8|41263|41243|41285.8|41265.8|41258.8|41238.8|0
1724792400000|2024-08-27 21:00:00|41262.9|41242.9|41276.7|41256.7|41278.6|41258.6|41259.7|41239.7|0
1724796000000|2024-08-27 22:00:00|41279.5|41259.5|41240.5|41220.5|41285|41265|41225.5|41205.5|0
1724799600000|2024-08-27 23:00:00|41240|41220|41249|41229|41258.5|41238.5|41219.5|41199.5|0
1724803200000|2024-08-28 00:00:00|41250|41230|41262.5|41242.5|41266|41246|41245.5|41225.5|0
1724806800000|2024-08-28 01:00:00|41263|41243|41263.5|41243.5|41271|41251|41248|41228|0
1724810400000|2024-08-28 02:00:00|41263|41243|41276|41256|41284|41264|41256|41236|0
1724814000000|2024-08-28 03:00:00|41275.5|41255.5|41279|41259|41284|41264|41274|41254|0
1724817600000|2024-08-28 04:00:00|41279.5|41259.5|41285|41265|41293.5|41273.5|41279|41259|0
1724821200000|2024-08-28 05:00:00|41284|41264|41288|41268|41289.5|41269.5|41275.5|41255.5|0
1724824800000|2024-08-28 06:00:00|41286|41266|41301|41281|41302|41282|41279.5|41259.5|0
1724828400000|2024-08-28 07:00:00|41302|41282|41297|41277|41302|41282|41278.5|41258.5|0
1724832000000|2024-08-28 08:00:00|41296.5|41276.5|41279|41259|41297|41277|41272.5|41252.5|0
1724835600000|2024-08-28 09:00:00|41280|41260|41284|41264|41286|41266|41267|41247|0
1724839200000|2024-08-28 10:00:00|41284.5|41264.5|41269.5|41249.5|41293|41273|41266.5|41246.5|0
1724842800000|2024-08-28 11:00:00|41273|41253|41251|41231|41293.5|41273.5|41246|41226|0
1724846400000|2024-08-28 12:00:00|41249.5|41229.5|41255|41235|41261|41241|41226.5|41206.5|0
1724850000000|2024-08-28 13:00:00|41255.5|41235.5|41315|41295|41374.5|41354.5|41182|41162|0
1724853600000|2024-08-28 14:00:00|41313.5|41293.5|41291|41271|41354|41334|41248|41228|0
1724857200000|2024-08-28 15:00:00|41292|41272|41135.8|41115.8|41332.5|41312.5|41111.8|41091.8|0
1724860800000|2024-08-28 16:00:00|41132.3|41112.3|41115.8|41095.8|41157.3|41137.3|41020.8|41000.8|0
1724864400000|2024-08-28 17:00:00|41118.2|41098.2|40874.7|40854.7|41145.2|41125.2|40868.2|40848.2|0
1724868000000|2024-08-28 18:00:00|40873.2|40853.2|41059.7|41039.7|41061.7|41041.7|40843.7|40823.7|0
1724871600000|2024-08-28 19:00:00|41059.2|41039.2|41108.8|41088.8|41146.8|41126.8|40962.2|40942.2|0
1724875200000|2024-08-28 20:00:00|41095|41075|41164.2|41144.2|41170.5|41150.5|41024.5|41004.5|0
1724878800000|2024-08-28 21:00:00|41162.3|41142.3|41080.2|41060.2|41174.7|41154.7|41080.2|41060.2|0
1724882400000|2024-08-28 22:00:00|41168.2|41148.2|41092.7|41072.7|41187.2|41167.2|41067.7|41047.7|0
1724886000000|2024-08-28 23:00:00|41092.2|41072.2|41094.2|41074.2|41110.2|41090.2|41076.7|41056.7|0
1724889600000|2024-08-29 00:00:00|41093.7|41073.7|41158.9|41138.9|41161.9|41141.9|41087.7|41067.7|0
1724893200000|2024-08-29 01:00:00|41159.9|41139.9|41149.9|41129.9|41163.4|41143.4|41134.9|41114.9|0
1724896800000|2024-08-29 02:00:00|41150.4|41130.4|41190.9|41170.9|41193.4|41173.4|41145.4|41125.4|0
1724900400000|2024-08-29 03:00:00|41191.4|41171.4|41192.4|41172.4|41204.4|41184.4|41184.9|41164.9|0
1724904000000|2024-08-29 04:00:00|41192.9|41172.9|41205.9|41185.9|41206.4|41186.4|41190.9|41170.9|0
1724907600000|2024-08-29 05:00:00|41204.9|41184.9|41219.9|41199.9|41229.9|41209.9|41200.4|41180.4|0
1724911200000|2024-08-29 06:00:00|41220.9|41200.9|41246.9|41226.9|41246.9|41226.9|41204.9|41184.9|0
1724914800000|2024-08-29 07:00:00|41245.9|41225.9|41276.9|41256.9|41285.9|41265.9|41239.4|41219.4|0
1724918400000|2024-08-29 08:00:00|41275.4|41255.4|41293.9|41273.9|41297.9|41277.9|41237.9|41217.9|0
1724922000000|2024-08-29 09:00:00|41292.9|41272.9|41292.9|41272.9|41313.9|41293.9|41277.9|41257.9|0
1724925600000|2024-08-29 10:00:00|41292.4|41272.4|41313.9|41293.9|41321.4|41301.4|41285.9|41265.9|0
1724929200000|2024-08-29 11:00:00|41314.9|41294.9|41358.9|41338.9|41366.9|41346.9|41302.4|41282.4|0
1724932800000|2024-08-29 12:00:00|41359.9|41339.9|41365.9|41345.9|41411.4|41391.4|41333.9|41313.9|0
1724936400000|2024-08-29 13:00:00|41370.4|41350.4|41207.9|41187.9|41420.4|41400.4|41091.9|41071.9|0
1724940000000|2024-08-29 14:00:00|41208.4|41188.4|41314.9|41294.9|41409.4|41389.4|41208.4|41188.4|0
1724943600000|2024-08-29 15:00:00|41315.4|41295.4|41472.4|41452.4|41476.4|41456.4|41315.4|41295.4|0
1724947200000|2024-08-29 16:00:00|41473.4|41453.4|41566.5|41546.5|41597.5|41577.5|41469.9|41449.9|0
1724950800000|2024-08-29 17:00:00|41567|41547|41583.5|41563.5|41589.5|41569.5|41502.5|41482.5|0
1724954400000|2024-08-29 18:00:00|41583|41563|41363|41343|41588|41568|41272.5|41252.5|0
1724958000000|2024-08-29 19:00:00|41356|41336|41352|41332|41463.5|41443.5|41312.5|41292.5|0
1724961600000|2024-08-29 20:00:00|41329.7|41309.7|41373.5|41353.5|41390.2|41370.2|41329.7|41309.7|0
1724965200000|2024-08-29 21:00:00|41373.2|41353.2|41378.6|41358.6|41385.7|41365.7|41365.7|41345.7|0
1724968800000|2024-08-29 22:00:00|41377.7|41357.7|41347|41327|41386.2|41366.2|41330.2|41310.2|0
1724972400000|2024-08-29 23:00:00|41346.5|41326.5|41333.5|41313.5|41357.5|41337.5|41332|41312|0
1724976000000|2024-08-30 00:00:00|41334|41314|41350|41330|41361|41341|41303|41283|0
1724979600000|2024-08-30 01:00:00|41349.5|41329.5|41339|41319|41366.5|41346.5|41334.5|41314.5|0
1724983200000|2024-08-30 02:00:00|41338.5|41318.5|41384.3|41364.3|41386.3|41366.3|41335.5|41315.5|0
1724986800000|2024-08-30 03:00:00|41383.3|41363.3|41370|41350|41385.8|41365.8|41352|41332|0
1724990400000|2024-08-30 04:00:00|41372|41352|41376|41356|41381|41361|41358|41338|0
1724994000000|2024-08-30 05:00:00|41375|41355|41370.5|41350.5|41387|41367|41362|41342|0
1724997600000|2024-08-30 06:00:00|41375|41355|41357.5|41337.5|41401|41381|41357|41337|0
1725001200000|2024-08-30 07:00:00|41357|41337|41419|41399|41431.5|41411.5|41357|41337|0
1725004800000|2024-08-30 08:00:00|41419.5|41399.5|41412|41392|41450|41430|41410|41390|0
1725008400000|2024-08-30 09:00:00|41411.5|41391.5|41418|41398|41429|41409|41406|41386|0
1725012000000|2024-08-30 10:00:00|41440|41420|41457|41437|41457|41437|41401.5|41381.5|0
1725015600000|2024-08-30 11:00:00|41459|41439|41447.5|41427.5|41466|41446|41426.5|41406.5|0
1725019200000|2024-08-30 12:00:00|41446|41426|41396|41376|41472|41452|41392|41372|0
1725022800000|2024-08-30 13:00:00|41395.5|41375.5|41407.1|41387.1|41514|41494|41330.6|41310.6|0
1725026400000|2024-08-30 14:00:00|41411.6|41391.6|41363.6|41343.6|41464.6|41444.6|41362.6|41342.6|0
1725030000000|2024-08-30 15:00:00|41359.6|41339.6|41269.6|41249.6|41399.6|41379.6|41229.6|41209.6|0
1725033600000|2024-08-30 16:00:00|41265.1|41245.1|41267.1|41247.1|41310.6|41290.6|41150.1|41130.1|0
1725037200000|2024-08-30 17:00:00|41266.7|41246.7|41259.7|41239.7|41313.2|41293.2|41220.7|41200.7|0
1725040800000|2024-08-30 18:00:00|41261.7|41241.7|41345.3|41325.3|41370.8|41350.8|41246.7|41226.7|0
1725044400000|2024-08-30 19:00:00|41340.8|41320.8|41555.7|41535.7|41593.7|41573.7|41308.8|41288.8|0
1725048000000|2024-08-30 20:00:00|41543.3|41523.3|41551.3|41531.3|41560.3|41540.3|41502.3|41482.3|0
1725102000000|2024-08-31 11:00:00|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|41547.3|41527.3|0
1725228000000|2024-09-01 22:00:00|41551.3|41531.3|41528.3|41508.3|41553.3|41533.3|41526.3|41506.3|0
1725231600000|2024-09-01 23:00:00|41528.8|41508.8|41531.8|41511.8|41545.8|41525.8|41524.8|41504.8|0
1725235200000|2024-09-02 00:00:00|41531.3|41511.3|41532.3|41512.3|41542.8|41522.8|41522.8|41502.8|0
1725238800000|2024-09-02 01:00:00|41532.8|41512.8|41553.8|41533.8|41560.3|41540.3|41530.8|41510.8|0
1725242400000|2024-09-02 02:00:00|41551.8|41531.8|41534.3|41514.3|41551.8|41531.8|41520.3|41500.3|0
1725246000000|2024-09-02 03:00:00|41533.8|41513.8|41528.3|41508.3|41540.3|41520.3|41514.8|41494.8|0
1725249600000|2024-09-02 04:00:00|41527.8|41507.8|41534.3|41514.3|41534.8|41514.8|41510.8|41490.8|0
1725253200000|2024-09-02 05:00:00|41534.8|41514.8|41530.8|41510.8|41547.8|41527.8|41525.8|41505.8|0
1725256800000|2024-09-02 06:00:00|41530.3|41510.3|41502.8|41482.8|41537.3|41517.3|41502.3|41482.3|0
1725260400000|2024-09-02 07:00:00|41503.3|41483.3|41473.3|41453.3|41512.8|41492.8|41417.3|41397.3|0
1725264000000|2024-09-02 08:00:00|41474.3|41454.3|41509.3|41489.3|41518.3|41498.3|41454.3|41434.3|0
1725267600000|2024-09-02 09:00:00|41509.8|41489.8|41517.8|41497.8|41526.8|41506.8|41498.3|41478.3|0
1725271200000|2024-09-02 10:00:00|41518.3|41498.3|41491.3|41471.3|41519.8|41499.8|41489.3|41469.3|0
1725274800000|2024-09-02 11:00:00|41493.8|41473.8|41513.8|41493.8|41515.8|41495.8|41493.8|41473.8|0
1725278400000|2024-09-02 12:00:00|41514.3|41494.3|41522.3|41502.3|41525.8|41505.8|41507.3|41487.3|0
1725282000000|2024-09-02 13:00:00|41521.8|41501.8|41500.3|41480.3|41528.8|41508.8|41498.8|41478.8|0
1725285600000|2024-09-02 14:00:00|41498.3|41478.3|41548.8|41528.8|41560.8|41540.8|41464.8|41444.8|0
1725289200000|2024-09-02 15:00:00|41550.3|41530.3|41527.3|41507.3|41550.3|41530.3|41515.3|41495.3|0
1725292800000|2024-09-02 16:00:00|41527.8|41507.8|41541.8|41521.8|41543.8|41523.8|41508.3|41488.3|0
1725314400000|2024-09-02 22:00:00|41543.3|41523.3|41499.3|41479.3|41566.3|41546.3|41490.3|41470.3|0
1725318000000|2024-09-02 23:00:00|41499.8|41479.8|41495.8|41475.8|41508.8|41488.8|41474.3|41454.3|0
1725321600000|2024-09-03 00:00:00|41498.8|41478.8|41503.3|41483.3|41518.8|41498.8|41486.3|41466.3|0
1725325200000|2024-09-03 01:00:00|41503.8|41483.8|41529.3|41509.3|41532.8|41512.8|41503.8|41483.8|0
1725328800000|2024-09-03 02:00:00|41529.8|41509.8|41496.3|41476.3|41531.8|41511.8|41493.3|41473.3|0
1725332400000|2024-09-03 03:00:00|41495.3|41475.3|41497.3|41477.3|41498.3|41478.3|41464.3|41444.3|0
1725336000000|2024-09-03 04:00:00|41496.3|41476.3|41482.8|41462.8|41496.8|41476.8|41480.8|41460.8|0
1725339600000|2024-09-03 05:00:00|41483.3|41463.3|41507.3|41487.3|41508.3|41488.3|41482.3|41462.3|0
1725343200000|2024-09-03 06:00:00|41504.3|41484.3|41502.8|41482.8|41520.3|41500.3|41475.3|41455.3|0
1725346800000|2024-09-03 07:00:00|41507.3|41487.3|41528.3|41508.3|41536.8|41516.8|41507.3|41487.3|0
1725350400000|2024-09-03 08:00:00|41526.3|41506.3|41425.8|41405.8|41531.8|41511.8|41425.8|41405.8|0
1725354000000|2024-09-03 09:00:00|41426.3|41406.3|41369.3|41349.3|41436.3|41416.3|41367.8|41347.8|0
1725357600000|2024-09-03 10:00:00|41370.8|41350.8|41369.3|41349.3|41375.8|41355.8|41335.3|41315.3|0
1725361200000|2024-09-03 11:00:00|41373.8|41353.8|41361.3|41341.3|41387.3|41367.3|41341.8|41321.8|0
1725364800000|2024-09-03 12:00:00|41363.3|41343.3|41332.3|41312.3|41376.3|41356.3|41328.3|41308.3|0
1725368400000|2024-09-03 13:00:00|41335.8|41315.8|41305.3|41285.3|41442.3|41422.3|41217.8|41197.8|0
1725372000000|2024-09-03 14:00:00|41306.8|41286.8|41112.6|41092.6|41306.8|41286.8|41058.6|41038.6|0
1725375600000|2024-09-03 15:00:00|41112.1|41092.1|41118|41098|41188.6|41168.6|41091.6|41071.6|0
1725379200000|2024-09-03 16:00:00|41117|41097|41066.5|41046.5|41164|41144|41058|41038|0
1725382800000|2024-09-03 17:00:00|41063|41043|41063.5|41043.5|41148.5|41128.5|41060|41040|0
1725386400000|2024-09-03 18:00:00|41064|41044|40951|40931|41064|41044|40937|40917|0
1725390000000|2024-09-03 19:00:00|40948|40928|40952|40932|41001|40981|40787.5|40767.5|0
1725393600000|2024-09-03 20:00:00|40957|40937|40949.5|40929.5|40965|40945|40904.5|40884.5|0
1725400800000|2024-09-03 22:00:00|40938.5|40918.5|40920.5|40900.5|40947|40927|40890.5|40870.5|0
1725404400000|2024-09-03 23:00:00|40920|40900|40914.5|40894.5|40938.5|40918.5|40885|40865|0
1725408000000|2024-09-04 00:00:00|40916|40896|40800.5|40780.5|40948|40928|40784.5|40764.5|0
1725411600000|2024-09-04 01:00:00|40802|40782|40861.1|40841.1|40891.6|40871.6|40784.1|40764.1|0
1725415200000|2024-09-04 02:00:00|40860.1|40840.1|40837.1|40817.1|40882.1|40862.1|40825.6|40805.6|0
1725418800000|2024-09-04 03:00:00|40839.1|40819.1|40816.6|40796.6|40859.6|40839.6|40798.1|40778.1|0
1725422400000|2024-09-04 04:00:00|40815.6|40795.6|40806.6|40786.6|40845.1|40825.1|40799.1|40779.1|0
1725426000000|2024-09-04 05:00:00|40806.1|40786.1|40792.6|40772.6|40822.6|40802.6|40781.6|40761.6|0
1725429600000|2024-09-04 06:00:00|40794.6|40774.6|40778.1|40758.1|40842.6|40822.6|40778.1|40758.1|0
1725433200000|2024-09-04 07:00:00|40783.1|40763.1|40882.1|40862.1|40899.6|40879.6|40783.1|40763.1|0
1725436800000|2024-09-04 08:00:00|40885.1|40865.1|40858.1|40838.1|40921.1|40901.1|40831.1|40811.1|0
1725440400000|2024-09-04 09:00:00|40855.1|40835.1|40864.1|40844.1|40892.1|40872.1|40840.6|40820.6|0
1725444000000|2024-09-04 10:00:00|40866.1|40846.1|40857.6|40837.6|40880.6|40860.6|40839.1|40819.1|0
1725447600000|2024-09-04 11:00:00|40858.1|40838.1|40866.6|40846.6|40903.1|40883.1|40850.6|40830.6|0
1725451200000|2024-09-04 12:00:00|40866.1|40846.1|40899.1|40879.1|40913.6|40893.6|40859.6|40839.6|0
1725454800000|2024-09-04 13:00:00|40897.6|40877.6|41055.8|41035.8|41083.1|41063.1|40880.6|40860.6|0
1725458400000|2024-09-04 14:00:00|41012.8|40992.8|41154.3|41134.3|41157.3|41137.3|40932.8|40912.8|0
1725462000000|2024-09-04 15:00:00|41159.3|41139.3|41002|40982|41185.3|41165.3|40975.5|40955.5|0
1725465600000|2024-09-04 16:00:00|41000.5|40980.5|40960|40940|41039.5|41019.5|40934|40914|0
1725469200000|2024-09-04 17:00:00|40957.5|40937.5|40873.5|40853.5|40961.5|40941.5|40843|40823|0
1725472800000|2024-09-04 18:00:00|40872|40852|40876.5|40856.5|40960|40940|40858|40838|0
1725476400000|2024-09-04 19:00:00|40877.5|40857.5|40968.7|40948.7|41017.7|40997.7|40850|40830|0
1725480000000|2024-09-04 20:00:00|40964.7|40944.7|40955.7|40935.7|40977.7|40957.7|40914.2|40894.2|0
1725487200000|2024-09-04 22:00:00|40951.7|40931.7|40961.2|40941.2|40976.7|40956.7|40946.7|40926.7|0
1725490800000|2024-09-04 23:00:00|40962.2|40942.2|40935.7|40915.7|40965.7|40945.7|40887.7|40867.7|0
1725494400000|2024-09-05 00:00:00|40934.7|40914.7|40998.3|40978.3|41017.8|40997.8|40934.7|40914.7|0
1725498000000|2024-09-05 01:00:00|40999.3|40979.3|41003.3|40983.3|41023.8|41003.8|40990.3|40970.3|0
1725501600000|2024-09-05 02:00:00|41002.8|40982.8|40999.3|40979.3|41009.8|40989.8|40976.3|40956.3|0
1725505200000|2024-09-05 03:00:00|40998.3|40978.3|40946.8|40926.8|41001.3|40981.3|40940.3|40920.3|0
1725508800000|2024-09-05 04:00:00|40945.8|40925.8|40949.8|40929.8|40959.8|40939.8|40938.3|40918.3|0
1725512400000|2024-09-05 05:00:00|40947.3|40927.3|40961.3|40941.3|40979.3|40959.3|40930.3|40910.3|0
1725516000000|2024-09-05 06:00:00|40959.8|40939.8|40923.3|40903.3|40975.3|40955.3|40915.8|40895.8|0
1725519600000|2024-09-05 07:00:00|40921.8|40901.8|41046.3|41026.3|41049.3|41029.3|40905.8|40885.8|0
1725523200000|2024-09-05 08:00:00|41045.3|41025.3|41037.3|41017.3|41051.3|41031.3|41010.8|40990.8|0
1725526800000|2024-09-05 09:00:00|41036.8|41016.8|41002.8|40982.8|41043.3|41023.3|40979.8|40959.8|0
1725530400000|2024-09-05 10:00:00|41002.3|40982.3|41020.3|41000.3|41021.3|41001.3|40993.3|40973.3|0
1725534000000|2024-09-05 11:00:00|41019.3|40999.3|40993.8|40973.8|41041.8|41021.8|40986.8|40966.8|0
1725537600000|2024-09-05 12:00:00|40993.3|40973.3|40986.8|40966.8|41038.8|41018.8|40941.8|40921.8|0
1725541200000|2024-09-05 13:00:00|40987.3|40967.3|40883.7|40863.7|41095.3|41075.3|40836.3|40816.3|0
1725544800000|2024-09-05 14:00:00|40898.2|40878.2|40808.4|40788.4|41010.7|40990.7|40784.9|40764.9|0
1725548400000|2024-09-05 15:00:00|40809.4|40789.4|40592.4|40572.4|40826.4|40806.4|40588.9|40568.9|0
1725552000000|2024-09-05 16:00:00|40588.4|40568.4|40679.4|40659.4|40709.4|40689.4|40522.4|40502.4|0
1725555600000|2024-09-05 17:00:00|40678.9|40658.9|40828.4|40808.4|40828.4|40808.4|40629.4|40609.4|0
1725559200000|2024-09-05 18:00:00|40833.4|40813.4|40812.8|40792.8|40878.3|40858.3|40792.3|40772.3|0
1725562800000|2024-09-05 19:00:00|40812.3|40792.3|40770.4|40750.4|40822.3|40802.3|40687.9|40667.9|0
1725566400000|2024-09-05 20:00:00|40771.9|40751.9|40797.9|40777.9|40814.4|40794.4|40768.4|40748.4|0
1725573600000|2024-09-05 22:00:00|40812.9|40792.9|40796.9|40776.9|40814.9|40794.9|40765.9|40745.9|0
1725577200000|2024-09-05 23:00:00|40798.4|40778.4|40802.9|40782.9|40802.9|40782.9|40770.9|40750.9|0
1725580800000|2024-09-06 00:00:00|40801.4|40781.4|40758.7|40738.7|40805.2|40785.2|40758.2|40738.2|0
1725584400000|2024-09-06 01:00:00|40757.2|40737.2|40807.2|40787.2|40814.2|40794.2|40716.7|40696.7|0
1725588000000|2024-09-06 02:00:00|40807.7|40787.7|40815.2|40795.2|40822.2|40802.2|40802.2|40782.2|0
1725591600000|2024-09-06 03:00:00|40815.7|40795.7|40796.7|40776.7|40825.7|40805.7|40795.7|40775.7|0
1725595200000|2024-09-06 04:00:00|40796.2|40776.2|40805.2|40785.2|40811.7|40791.7|40789.7|40769.7|0
1725598800000|2024-09-06 05:00:00|40803.2|40783.2|40787.2|40767.2|40807.7|40787.7|40748.2|40728.2|0
1725602400000|2024-09-06 06:00:00|40788.7|40768.7|40742.2|40722.2|40804.7|40784.7|40739.2|40719.2|0
1725606000000|2024-09-06 07:00:00|40740.7|40720.7|40631.2|40611.2|40743.7|40723.7|40563.2|40543.2|0
1725609600000|2024-09-06 08:00:00|40638.2|40618.2|40626.7|40606.7|40681.2|40661.2|40599.2|40579.2|0
1725613200000|2024-09-06 09:00:00|40626.2|40606.2|40653.2|40633.2|40656.2|40636.2|40593.2|40573.2|0
1725616800000|2024-09-06 10:00:00|40651.2|40631.2|40624.2|40604.2|40661.2|40641.2|40612.2|40592.2|0
1725620400000|2024-09-06 11:00:00|40621.2|40601.2|40642.2|40622.2|40648.2|40628.2|40605.7|40585.7|0
1725624000000|2024-09-06 12:00:00|40643.7|40623.7|40771.7|40751.7|40824.7|40804.7|40611.2|40591.2|0
1725627600000|2024-09-06 13:00:00|40770.7|40750.7|40902|40882|41022.2|41002.2|40749.7|40729.7|0
1725631200000|2024-09-06 14:00:00|40901|40881|40473|40453|40915|40895|40452.5|40432.5|0
1725634800000|2024-09-06 15:00:00|40480|40460|40377|40357|40748|40728|40349|40329|0
1725638400000|2024-09-06 16:00:00|40372.5|40352.5|40367|40347|40429.5|40409.5|40312|40292|0
1725642000000|2024-09-06 17:00:00|40373.5|40353.5|40392.5|40372.5|40463|40443|40332|40312|0
1725645600000|2024-09-06 18:00:00|40394|40374|40373|40353|40409|40389|40293.5|40273.5|0
1725649200000|2024-09-06 19:00:00|40375.5|40355.5|40362|40342|40449|40429|40318|40298|0
1725652800000|2024-09-06 20:00:00|40363|40343|40258.5|40238.5|40363|40343|40212|40192|0
1725688800000|2024-09-07 06:00:00|40321.5|40301.5|40311.5|40291.5|40321.5|40301.5|40311.5|40291.5|0
1725714000000|2024-09-07 13:00:00|40310.5|40290.5|40310.5|40290.5|40310.5|40290.5|40310.5|40290.5|0
1725778800000|2024-09-08 07:00:00|40311.5|40291.5|40316.5|40296.5|40316.5|40296.5|40311.5|40291.5|0
1725782400000|2024-09-08 08:00:00|40324.5|40304.5|40349.5|40329.5|40349.5|40329.5|40324.5|40304.5|0
1725832800000|2024-09-08 22:00:00|40258.5|40238.5|40330.5|40310.5|40345.5|40325.5|40258.5|40238.5|0
1725836400000|2024-09-08 23:00:00|40329|40309|40347.5|40327.5|40362.5|40342.5|40306.5|40286.5|0
1725840000000|2024-09-09 00:00:00|40348|40328|40390.9|40370.9|40409.4|40389.4|40346.5|40326.5|0
1725843600000|2024-09-09 01:00:00|40391.4|40371.4|40425.4|40405.4|40439.4|40419.4|40391.4|40371.4|0
1725847200000|2024-09-09 02:00:00|40426.4|40406.4|40430.9|40410.9|40440.9|40420.9|40411.4|40391.4|0
1725850800000|2024-09-09 03:00:00|40431.4|40411.4|40446.9|40426.9|40449.4|40429.4|40429.9|40409.9|0
1725854400000|2024-09-09 04:00:00|40447.4|40427.4|40478.9|40458.9|40498.9|40478.9|40442.9|40422.9|0
1725858000000|2024-09-09 05:00:00|40477.4|40457.4|40460.9|40440.9|40479.9|40459.9|40450.4|40430.4|0
1725861600000|2024-09-09 06:00:00|40461.4|40441.4|40497.9|40477.9|40498.9|40478.9|40457.9|40437.9|0
1725865200000|2024-09-09 07:00:00|40498.4|40478.4|40568.4|40548.4|40569.9|40549.9|40498.4|40478.4|0
1725868800000|2024-09-09 08:00:00|40567.9|40547.9|40540.9|40520.9|40569.9|40549.9|40512.4|40492.4|0
1725872400000|2024-09-09 09:00:00|40539.9|40519.9|40602.9|40582.9|40604.9|40584.9|40534.4|40514.4|0
1725876000000|2024-09-09 10:00:00|40600.9|40580.9|40624.9|40604.9|40639.4|40619.4|40594.9|40574.9|0
1725879600000|2024-09-09 11:00:00|40619.9|40599.9|40628.9|40608.9|40666.9|40646.9|40610.9|40590.9|0
1725883200000|2024-09-09 12:00:00|40629.4|40609.4|40637.9|40617.9|40643.9|40623.9|40580.9|40560.9|0
1725886800000|2024-09-09 13:00:00|40637.4|40617.4|40660.6|40640.6|40696.1|40676.1|40527.9|40507.9|0
1725890400000|2024-09-09 14:00:00|40662.1|40642.1|40728.4|40708.4|40812.9|40792.9|40648.1|40628.1|0
1725894000000|2024-09-09 15:00:00|40723.4|40703.4|40893.7|40873.7|40933.7|40913.7|40669.4|40649.4|0
1725897600000|2024-09-09 16:00:00|40891.7|40871.7|40992.7|40972.7|41013.7|40993.7|40878.7|40858.7|0
1725901200000|2024-09-09 17:00:00|40990.7|40970.7|40811.7|40791.7|40999.7|40979.7|40805.2|40785.2|0
1725904800000|2024-09-09 18:00:00|40812.2|40792.2|40787.5|40767.5|40832.2|40812.2|40740|40720|0
1725908400000|2024-09-09 19:00:00|40783|40763|40835.2|40815.2|40868.2|40848.2|40741.5|40721.5|0
1725912000000|2024-09-09 20:00:00|40828.8|40808.8|40840.3|40820.3|40867.8|40847.8|40820.8|40800.8|0
1725915600000|2024-09-09 21:00:00|40845.4|40825.4|40846.5|40826.5|40846.5|40826.5|40845.4|40825.4|0
1725919200000|2024-09-09 22:00:00|40853.5|40833.5|40831.5|40811.5|40868.5|40848.5|40824|40804|0
1725922800000|2024-09-09 23:00:00|40833|40813|40834|40814|40859|40839|40824.5|40804.5|0
1725926400000|2024-09-10 00:00:00|40833.5|40813.5|40832.5|40812.5|40841|40821|40774|40754|0
1725930000000|2024-09-10 01:00:00|40831.5|40811.5|40829.3|40809.3|40838.5|40818.5|40802.3|40782.3|0
1725933600000|2024-09-10 02:00:00|40828.8|40808.8|40810.8|40790.8|40829.3|40809.3|40786.8|40766.8|0
1725937200000|2024-09-10 03:00:00|40811.8|40791.8|40802.3|40782.3|40814.3|40794.3|40790.3|40770.3|0
1725940800000|2024-09-10 04:00:00|40801.8|40781.8|40774.3|40754.3|40811.8|40791.8|40765.8|40745.8|0
1725944400000|2024-09-10 05:00:00|40775.3|40755.3|40778.3|40758.3|40790.3|40770.3|40757.3|40737.3|0
1725948000000|2024-09-10 06:00:00|40777.8|40757.8|40780.8|40760.8|40788.8|40768.8|40745.3|40725.3|0
1725951600000|2024-09-10 07:00:00|40781.3|40761.3|40867.3|40847.3|40870.8|40850.8|40751.8|40731.8|0
1725955200000|2024-09-10 08:00:00|40869.8|40849.8|40819.3|40799.3|40900.3|40880.3|40812.8|40792.8|0
1725958800000|2024-09-10 09:00:00|40817.3|40797.3|40825.3|40805.3|40842.3|40822.3|40735.8|40715.8|0
1725962400000|2024-09-10 10:00:00|40826.3|40806.3|40800.3|40780.3|40858.8|40838.8|40776.8|40756.8|0
1725966000000|2024-09-10 11:00:00|40802.3|40782.3|40823.3|40803.3|40834.3|40814.3|40784.3|40764.3|0
1725969600000|2024-09-10 12:00:00|40821.3|40801.3|40887.3|40867.3|40890.3|40870.3|40801.3|40781.3|0
1725973200000|2024-09-10 13:00:00|40886.3|40866.3|40745.3|40725.3|40939.3|40919.3|40721.3|40701.3|0
1725976800000|2024-09-10 14:00:00|40734.8|40714.8|40650.3|40630.3|40751.3|40731.3|40561.3|40541.3|0
1725980400000|2024-09-10 15:00:00|40646.3|40626.3|40486.2|40466.2|40736.8|40716.8|40483.7|40463.7|0
1725984000000|2024-09-10 16:00:00|40485.2|40465.2|40553.2|40533.2|40597.2|40577.2|40421.7|40401.7|0
1725987600000|2024-09-10 17:00:00|40551.4|40531.4|40649.4|40629.4|40680.4|40660.4|40543.9|40523.9|0
1725991200000|2024-09-10 18:00:00|40650.4|40630.4|40732.4|40712.4|40737.4|40717.4|40648.9|40628.9|0
1725994800000|2024-09-10 19:00:00|40728.9|40708.9|40745.9|40725.9|40763.4|40743.4|40684.9|40664.9|0
1725998400000|2024-09-10 20:00:00|40745.4|40725.4|40754.4|40734.4|40770.4|40750.4|40717.4|40697.4|0
1726002000000|2024-09-10 21:00:00|40758|40738|40760.6|40740.6|40760.6|40740.6|40758|40738|0
1726005600000|2024-09-10 22:00:00|40748.6|40728.6|40742.6|40722.6|40748.6|40728.6|40724.6|40704.6|0
1726009200000|2024-09-10 23:00:00|40741.6|40721.6|40731.6|40711.6|40758.6|40738.6|40716.6|40696.6|0
1726012800000|2024-09-11 00:00:00|40736.6|40716.6|40694.1|40674.1|40739.6|40719.6|40688.6|40668.6|0
1726016400000|2024-09-11 01:00:00|40693.6|40673.6|40638.7|40618.7|40712.6|40692.6|40618.6|40598.6|0
1726020000000|2024-09-11 02:00:00|40638.2|40618.2|40633.7|40613.7|40648.7|40628.7|40623.7|40603.7|0
1726023600000|2024-09-11 03:00:00|40631.7|40611.7|40605.7|40585.7|40641.2|40621.2|40583.7|40563.7|0
1726027200000|2024-09-11 04:00:00|40605.2|40585.2|40597.7|40577.7|40609.7|40589.7|40583.7|40563.7|0
1726030800000|2024-09-11 05:00:00|40597.2|40577.2|40586.2|40566.2|40598.7|40578.7|40559.7|40539.7|0
1726034400000|2024-09-11 06:00:00|40586.7|40566.7|40624.2|40604.2|40653.2|40633.2|40578.2|40558.2|0
1726038000000|2024-09-11 07:00:00|40628.2|40608.2|40644.7|40624.7|40675.7|40655.7|40621.7|40601.7|0
1726041600000|2024-09-11 08:00:00|40644.2|40624.2|40576.5|40556.5|40649.7|40629.7|40568.7|40548.7|0
1726045200000|2024-09-11 09:00:00|40579|40559|40611|40591|40615|40595|40547.5|40527.5|0
1726048800000|2024-09-11 10:00:00|40610|40590|40609.5|40589.5|40628.5|40608.5|40586|40566|0
1726052400000|2024-09-11 11:00:00|40613|40593|40653|40633|40665|40645|40588.5|40568.5|0
1726056000000|2024-09-11 12:00:00|40655|40635|40592|40572|40661.5|40641.5|40461|40441|0
1726059600000|2024-09-11 13:00:00|40596.5|40576.5|40236|40216|40647.5|40627.5|40230.5|40210.5|0
1726063200000|2024-09-11 14:00:00|40234|40214|40111.5|40091.5|40266.5|40246.5|40000|39980|0
1726066800000|2024-09-11 15:00:00|40114|40094|40270.3|40250.3|40335.8|40315.8|40072|40052|0
1726070400000|2024-09-11 16:00:00|40273.3|40253.3|40479.8|40459.8|40493.3|40473.3|40255.3|40235.3|0
1726074000000|2024-09-11 17:00:00|40481.8|40461.8|40625|40605|40693|40673|40481.8|40461.8|0
1726077600000|2024-09-11 18:00:00|40623.5|40603.5|40724.9|40704.9|40810.9|40790.9|40597.5|40577.5|0
1726081200000|2024-09-11 19:00:00|40720.4|40700.4|40844.6|40824.6|40913.6|40893.6|40710.4|40690.4|0
1726084800000|2024-09-11 20:00:00|40843.1|40823.1|40843.1|40823.1|40872.6|40852.6|40832.1|40812.1|0
1726092000000|2024-09-11 22:00:00|40855.1|40835.1|40852.8|40832.8|40858.8|40838.8|40831.6|40811.6|0
1726095600000|2024-09-11 23:00:00|40854.3|40834.3|40850.3|40830.3|40857.8|40837.8|40843.3|40823.3|0
1726099200000|2024-09-12 00:00:00|40852.3|40832.3|40848.3|40828.3|40878.8|40858.8|40842.3|40822.3|0
1726102800000|2024-09-12 01:00:00|40848.8|40828.8|40868.3|40848.3|40875.8|40855.8|40833.8|40813.8|0
1726106400000|2024-09-12 02:00:00|40867.8|40847.8|40868.8|40848.8|40885.8|40865.8|40857.8|40837.8|0
1726110000000|2024-09-12 03:00:00|40867.3|40847.3|40902.3|40882.3|40905.3|40885.3|40858.8|40838.8|0
1726113600000|2024-09-12 04:00:00|40901.3|40881.3|40916.8|40896.8|40916.8|40896.8|40895.8|40875.8|0
1726117200000|2024-09-12 05:00:00|40918.3|40898.3|40934.3|40914.3|40941.3|40921.3|40910.3|40890.3|0
1726120800000|2024-09-12 06:00:00|40933.8|40913.8|40890.3|40870.3|40945.3|40925.3|40888.8|40868.8|0
1726124400000|2024-09-12 07:00:00|40891.3|40871.3|40931.3|40911.3|40981.3|40961.3|40891.3|40871.3|0
1726128000000|2024-09-12 08:00:00|40925.3|40905.3|40923.3|40903.3|40951.3|40931.3|40896.3|40876.3|0
1726131600000|2024-09-12 09:00:00|40922.8|40902.8|40932.8|40912.8|40967.3|40947.3|40915.3|40895.3|0
1726135200000|2024-09-12 10:00:00|40932.3|40912.3|40943.3|40923.3|40961.8|40941.8|40927.8|40907.8|0
1726138800000|2024-09-12 11:00:00|40941.8|40921.8|40945.3|40925.3|40953.3|40933.3|40924.8|40904.8|0
1726142400000|2024-09-12 12:00:00|40946.8|40926.8|40908.3|40888.3|40998.8|40978.8|40895.3|40875.3|0
1726146000000|2024-09-12 13:00:00|40906.8|40886.8|40703.3|40683.3|41003.3|40983.3|40700.8|40680.8|0
1726149600000|2024-09-12 14:00:00|40699.3|40679.3|40742.8|40722.8|40891.3|40871.3|40668.3|40648.3|0
1726153200000|2024-09-12 15:00:00|40736.3|40716.3|40798.2|40778.2|40885.7|40865.7|40725.8|40705.8|0
1726156800000|2024-09-12 16:00:00|40796.7|40776.7|40976.2|40956.2|40989.2|40969.2|40783.2|40763.2|0
1726160400000|2024-09-12 17:00:00|40977.2|40957.2|41070.7|41050.7|41104.2|41084.2|40973.2|40953.2|0
1726164000000|2024-09-12 18:00:00|41072.2|41052.2|41031.8|41011.8|41097.3|41077.3|40895.8|40875.8|0
1726167600000|2024-09-12 19:00:00|41031.3|41011.3|41121.8|41101.8|41123.8|41103.8|41000.8|40980.8|0
1726171200000|2024-09-12 20:00:00|41119.6|41099.6|41084.6|41064.6|41123.6|41103.6|41081.6|41061.6|0
1726174800000|2024-09-12 21:00:00|41090.8|41070.8|41090.8|41070.8|41090.8|41070.8|41090.8|41070.8|0
1726178400000|2024-09-12 22:00:00|41110.8|41090.8|41129.3|41109.3|41134.8|41114.8|41100.3|41080.3|0
1726182000000|2024-09-12 23:00:00|41129.8|41109.8|41146.8|41126.8|41163.3|41143.3|41129.8|41109.8|0
1726185600000|2024-09-13 00:00:00|41150.3|41130.3|41167.3|41147.3|41179.8|41159.8|41145.8|41125.8|0
1726189200000|2024-09-13 01:00:00|41167.8|41147.8|41152.8|41132.8|41171.8|41151.8|41141.3|41121.3|0
1726192800000|2024-09-13 02:00:00|41152.3|41132.3|41125.3|41105.3|41156.3|41136.3|41118.3|41098.3|0
1726196400000|2024-09-13 03:00:00|41125.8|41105.8|41149.8|41129.8|41158.8|41138.8|41124.3|41104.3|0
1726200000000|2024-09-13 04:00:00|41150.3|41130.3|41145.8|41125.8|41154.8|41134.8|41141.3|41121.3|0
1726203600000|2024-09-13 05:00:00|41146.3|41126.3|41131.8|41111.8|41179.8|41159.8|41130.8|41110.8|0
1726207200000|2024-09-13 06:00:00|41132.8|41112.8|41125.8|41105.8|41143.8|41123.8|41121.3|41101.3|0
1726210800000|2024-09-13 07:00:00|41128.8|41108.8|41168.8|41148.8|41214.8|41194.8|41127.8|41107.8|0
1726214400000|2024-09-13 08:00:00|41161.8|41141.8|41142.8|41122.8|41164.3|41144.3|41118.8|41098.8|0
1726218000000|2024-09-13 09:00:00|41143.3|41123.3|41185.3|41165.3|41208.8|41188.8|41138.8|41118.8|0
1726221600000|2024-09-13 10:00:00|41185.8|41165.8|41205.3|41185.3|41209.8|41189.8|41180.3|41160.3|0
1726225200000|2024-09-13 11:00:00|41198.8|41178.8|41175.8|41155.8|41206.8|41186.8|41149.8|41129.8|0
1726228800000|2024-09-13 12:00:00|41176.8|41156.8|41202.8|41182.8|41220.8|41200.8|41146.8|41126.8|0
1726232400000|2024-09-13 13:00:00|41207.8|41187.8|41338.9|41318.9|41357.4|41337.4|41147.8|41127.8|0
1726236000000|2024-09-13 14:00:00|41359.4|41339.4|41405.2|41385.2|41484.7|41464.7|41253.4|41233.4|0
1726239600000|2024-09-13 15:00:00|41402.2|41382.2|41525.7|41505.7|41553.2|41533.2|41362.7|41342.7|0
1726243200000|2024-09-13 16:00:00|41527.2|41507.2|41407.2|41387.2|41539.2|41519.2|41366.2|41346.2|0
1726246800000|2024-09-13 17:00:00|41404.7|41384.7|41437|41417|41518|41498|41402.7|41382.7|0
1726250400000|2024-09-13 18:00:00|41436.5|41416.5|41390.6|41370.6|41480.5|41460.5|41345.5|41325.5|0
1726254000000|2024-09-13 19:00:00|41385.6|41365.6|41411.5|41391.5|41443|41423|41356.1|41336.1|0
1726257600000|2024-09-13 20:00:00|41393.1|41373.1|41383.6|41363.6|41416.1|41396.1|41362.1|41342.1|0
1726297200000|2024-09-14 07:00:00|41386.9|41366.9|41387.1|41367.1|41387.1|41367.1|41386.9|41366.9|0
1726311600000|2024-09-14 11:00:00|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|41387.2|41367.2|0
1726322400000|2024-09-14 14:00:00|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|41386.2|41366.2|0
1726336800000|2024-09-14 18:00:00|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|41386.4|41366.4|0
1726354800000|2024-09-14 23:00:00|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|41385.3|41365.3|0
1726380000000|2024-09-15 06:00:00|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|41384.7|41364.7|0
1726408800000|2024-09-15 14:00:00|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|41384.8|41364.8|0
1726423200000|2024-09-15 18:00:00|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|41384.2|41364.2|0
1726426800000|2024-09-15 19:00:00|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|41383.9|41363.9|0
1726430400000|2024-09-15 20:00:00|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|41383.8|41363.8|0
1726434000000|2024-09-15 21:00:00|41383.7|41363.7|41383.8|41363.8|41383.8|41363.8|41383.7|41363.7|0
1726437600000|2024-09-15 22:00:00|41387|41367|41394.9|41374.9|41398.1|41378.1|41370.9|41350.9|0
1726441200000|2024-09-15 23:00:00|41393.9|41373.9|41438.4|41418.4|41442.9|41422.9|41393.4|41373.4|0
1726444800000|2024-09-16 00:00:00|41438.9|41418.9|41429.4|41409.4|41441.4|41421.4|41420.9|41400.9|0
1726448400000|2024-09-16 01:00:00|41427.4|41407.4|41436.4|41416.4|41437.4|41417.4|41399.9|41379.9|0
1726452000000|2024-09-16 02:00:00|41435.9|41415.9|41433.4|41413.4|41438.4|41418.4|41424.9|41404.9|0
1726455600000|2024-09-16 03:00:00|41434.4|41414.4|41436.4|41416.4|41439.4|41419.4|41424.9|41404.9|0
1726459200000|2024-09-16 04:00:00|41436.9|41416.9|41427.9|41407.9|41438.4|41418.4|41426.4|41406.4|0
1726462800000|2024-09-16 05:00:00|41427.4|41407.4|41421.4|41401.4|41432.9|41412.9|41412.4|41392.4|0
1726466400000|2024-09-16 06:00:00|41420.9|41400.9|41385.4|41365.4|41422.4|41402.4|41378.9|41358.9|0
1726470000000|2024-09-16 07:00:00|41380.9|41360.9|41421.9|41401.9|41422.4|41402.4|41369.4|41349.4|0
1726473600000|2024-09-16 08:00:00|41421.4|41401.4|41459.4|41439.4|41460.9|41440.9|41406.9|41386.9|0
1726477200000|2024-09-16 09:00:00|41458.4|41438.4|41463.9|41443.9|41497.4|41477.4|41457.9|41437.9|0
1726480800000|2024-09-16 10:00:00|41463.4|41443.4|41484.4|41464.4|41491.9|41471.9|41453.9|41433.9|0
1726484400000|2024-09-16 11:00:00|41485.4|41465.4|41512.9|41492.9|41514.4|41494.4|41473.4|41453.4|0
1726488000000|2024-09-16 12:00:00|41513.9|41493.9|41503.4|41483.4|41517.4|41497.4|41474.9|41454.9|0
1726491600000|2024-09-16 13:00:00|41502.4|41482.4|41729.9|41709.9|41752.9|41732.9|41484.9|41464.9|0
1726495200000|2024-09-16 14:00:00|41731.9|41711.9|41539.8|41519.8|41731.9|41711.9|41469.8|41449.8|0
1726498800000|2024-09-16 15:00:00|41534.8|41514.8|41527.8|41507.8|41570.8|41550.8|41463.8|41443.8|0
1726502400000|2024-09-16 16:00:00|41527.3|41507.3|41531.5|41511.5|41555|41535|41472.5|41452.5|0
1726506000000|2024-09-16 17:00:00|41531.1|41511.1|41590.1|41570.1|41593.1|41573.1|41503.1|41483.1|0
1726509600000|2024-09-16 18:00:00|41589.6|41569.6|41652.1|41632.1|41653.1|41633.1|41572.1|41552.1|0
1726513200000|2024-09-16 19:00:00|41651.6|41631.6|41634.1|41614.1|41667.6|41647.6|41589.6|41569.6|0
1726516800000|2024-09-16 20:00:00|41633.1|41613.1|41606.7|41586.7|41636.1|41616.1|41600.7|41580.7|0
1726520400000|2024-09-16 21:00:00|41606.2|41586.2|41600.4|41580.4|41609.6|41589.6|41590.5|41570.5|0
1726524000000|2024-09-16 22:00:00|41626.5|41606.5|41628|41608|41641|41621|41607.5|41587.5|0
1726527600000|2024-09-16 23:00:00|41628.5|41608.5|41611.5|41591.5|41636|41616|41604.5|41584.5|0
1726531200000|2024-09-17 00:00:00|41609|41589|41590|41570|41624|41604|41586|41566|0
1726534800000|2024-09-17 01:00:00|41589|41569|41611.5|41591.5|41615.5|41595.5|41585.5|41565.5|0
1726538400000|2024-09-17 02:00:00|41611|41591|41605|41585|41611.5|41591.5|41590|41570|0
1726542000000|2024-09-17 03:00:00|41604.5|41584.5|41604|41584|41610.5|41590.5|41591|41571|0
1726545600000|2024-09-17 04:00:00|41603.5|41583.5|41618|41598|41619|41599|41597|41577|0
1726549200000|2024-09-17 05:00:00|41617.5|41597.5|41624|41604|41625|41605|41610.5|41590.5|0
1726552800000|2024-09-17 06:00:00|41624.5|41604.5|41655|41635|41655.5|41635.5|41624|41604|0
1726556400000|2024-09-17 07:00:00|41653.5|41633.5|41673.5|41653.5|41700.5|41680.5|41648|41628|0
1726560000000|2024-09-17 08:00:00|41674|41654|41705.5|41685.5|41711|41691|41674|41654|0
1726563600000|2024-09-17 09:00:00|41706|41686|41729.5|41709.5|41739|41719|41703|41683|0
1726567200000|2024-09-17 10:00:00|41729|41709|41728.5|41708.5|41758.5|41738.5|41725|41705|0
1726570800000|2024-09-17 11:00:00|41729|41709|41756.5|41736.5|41775.5|41755.5|41329.5|41309.5|0
1726574400000|2024-09-17 12:00:00|41759.5|41739.5|41772.5|41752.5|41778.5|41758.5|41735.5|41715.5|0
1726578000000|2024-09-17 13:00:00|41771.5|41751.5|41669.5|41649.5|41798|41778|41650.5|41630.5|0
1726581600000|2024-09-17 14:00:00|41662.5|41642.5|41720.8|41700.8|41846.8|41826.8|41655.5|41635.5|0
1726585200000|2024-09-17 15:00:00|41723.8|41703.8|41721.1|41701.1|41819.8|41799.8|41720.1|41700.1|0
1726588800000|2024-09-17 16:00:00|41717.1|41697.1|41541.6|41521.6|41738.1|41718.1|41473.6|41453.6|0
1726592400000|2024-09-17 17:00:00|41540.6|41520.6|41618.1|41598.1|41640.6|41620.6|41488.1|41468.1|0
1726596000000|2024-09-17 18:00:00|41619.1|41599.1|41577.1|41557.1|41659.1|41639.1|41511.1|41491.1|0
1726599600000|2024-09-17 19:00:00|41573.1|41553.1|41625.1|41605.1|41626.1|41606.1|41519.1|41499.1|0
1726603200000|2024-09-17 20:00:00|41621.5|41601.5|41630.7|41610.7|41658.5|41638.5|41611.5|41591.5|0
1726606800000|2024-09-17 21:00:00|41632.2|41612.2|41636.4|41616.4|41640.2|41620.2|41625.7|41605.7|0
1726610400000|2024-09-17 22:00:00|41635.8|41615.8|41639.8|41619.8|41645.8|41625.8|41620.8|41600.8|0
1726614000000|2024-09-17 23:00:00|41638.8|41618.8|41656.8|41636.8|41664.3|41644.3|41631.8|41611.8|0
1726617600000|2024-09-18 00:00:00|41659.8|41639.8|41658.3|41638.3|41663.3|41643.3|41642.8|41622.8|0
1726621200000|2024-09-18 01:00:00|41658.8|41638.8|41672.8|41652.8|41677.3|41657.3|41650.3|41630.3|0
1726624800000|2024-09-18 02:00:00|41673.3|41653.3|41674.8|41654.8|41678.8|41658.8|41666.8|41646.8|0
1726628400000|2024-09-18 03:00:00|41674.3|41654.3|41655.3|41635.3|41675.8|41655.8|41652.3|41632.3|0
1726632000000|2024-09-18 04:00:00|41655.8|41635.8|41658.8|41638.8|41672.3|41652.3|41651.3|41631.3|0
1726635600000|2024-09-18 05:00:00|41655.8|41635.8|41674.8|41654.8|41677.3|41657.3|41648.3|41628.3|0
1726639200000|2024-09-18 06:00:00|41673.8|41653.8|41679.3|41659.3|41703.8|41683.8|41666.8|41646.8|0
1726642800000|2024-09-18 07:00:00|41678.8|41658.8|41636.8|41616.8|41688.8|41668.8|41636.8|41616.8|0
1726646400000|2024-09-18 08:00:00|41639.8|41619.8|41660.8|41640.8|41665.3|41645.3|41629.3|41609.3|0
1726650000000|2024-09-18 09:00:00|41660.3|41640.3|41682.8|41662.8|41689.3|41669.3|41644.8|41624.8|0
1726653600000|2024-09-18 10:00:00|41682.3|41662.3|41667.8|41647.8|41690.3|41670.3|41667.8|41647.8|0
1726657200000|2024-09-18 11:00:00|41668.8|41648.8|41648.3|41628.3|41675.8|41655.8|41648.3|41628.3|0
1726660800000|2024-09-18 12:00:00|41649.8|41629.8|41668.8|41648.8|41683.3|41663.3|41624.8|41604.8|0
1726664400000|2024-09-18 13:00:00|41667.8|41647.8|41507.3|41487.3|41675.3|41655.3|41490.8|41470.8|0
1726668000000|2024-09-18 14:00:00|41506.8|41486.8|41527.3|41507.3|41573.3|41553.3|41479.8|41459.8|0
1726671600000|2024-09-18 15:00:00|41531.8|41511.8|41538|41518|41581.5|41561.5|41519.8|41499.8|0
1726675200000|2024-09-18 16:00:00|41536.5|41516.5|41641|41621|41648.5|41628.5|41507.5|41487.5|0
1726678800000|2024-09-18 17:00:00|41639.6|41619.6|41621.6|41601.6|41704.6|41684.6|41587.1|41567.1|0
1726682400000|2024-09-18 18:00:00|41554.1|41534.1|41649.5|41629.5|42009.1|41989.1|41554.1|41534.1|0
1726686000000|2024-09-18 19:00:00|41643.5|41623.5|41521|41501|41777|41757|41453|41433|0
1726689600000|2024-09-18 20:00:00|41512|41492|41567.4|41547.4|41595.5|41575.5|41506.5|41486.5|0
1726693200000|2024-09-18 21:00:00|41570.2|41550.2|41593.9|41573.9|41593.9|41573.9|41565.8|41545.8|0
1726696800000|2024-09-18 22:00:00|41595.3|41575.3|41610.3|41590.3|41634.3|41614.3|41571.8|41551.8|0
1726700400000|2024-09-18 23:00:00|41611.3|41591.3|41712.8|41692.8|41712.8|41692.8|41573.3|41553.3|0
1726704000000|2024-09-19 00:00:00|41714.3|41694.3|41616.3|41596.3|41763.8|41743.8|41606.3|41586.3|0
1726707600000|2024-09-19 01:00:00|41618.8|41598.8|41662.3|41642.3|41662.3|41642.3|41581.3|41561.3|0
1726711200000|2024-09-19 02:00:00|41663.3|41643.3|41767.3|41747.3|41780.3|41760.3|41663.3|41643.3|0
1726714800000|2024-09-19 03:00:00|41766.8|41746.8|41793.3|41773.3|41797.8|41777.8|41746.3|41726.3|0
1726718400000|2024-09-19 04:00:00|41794.8|41774.8|41780.3|41760.3|41796.3|41776.3|41767.3|41747.3|0
1726722000000|2024-09-19 05:00:00|41781.3|41761.3|41771.8|41751.8|41784.3|41764.3|41747.8|41727.8|0
1726725600000|2024-09-19 06:00:00|41768.8|41748.8|41793.3|41773.3|41811.8|41791.8|41749.3|41729.3|0
1726729200000|2024-09-19 07:00:00|41799.3|41779.3|41867.3|41847.3|41869.3|41849.3|41759.3|41739.3|0
1726732800000|2024-09-19 08:00:00|41862.3|41842.3|41921.3|41901.3|41931.3|41911.3|41846.3|41826.3|0
1726736400000|2024-09-19 09:00:00|41922.3|41902.3|41987.3|41967.3|42009.3|41989.3|41917.3|41897.3|0
1726740000000|2024-09-19 10:00:00|41985.8|41965.8|42004.3|41984.3|42027.3|42007.3|41976.8|41956.8|0
1726743600000|2024-09-19 11:00:00|42006.3|41986.3|42012.3|41992.3|42049.8|42029.8|41974.3|41954.3|0
1726747200000|2024-09-19 12:00:00|42012.8|41992.8|41974.3|41954.3|42035.8|42015.8|41971.3|41951.3|0
1726750800000|2024-09-19 13:00:00|41971.3|41951.3|41986.5|41966.5|42124.3|42104.3|41863.5|41843.5|0
1726754400000|2024-09-19 14:00:00|41989.5|41969.5|41898.5|41878.5|42064.5|42044.5|41865|41845|0
1726758000000|2024-09-19 15:00:00|41905|41885|41918.5|41898.5|41963.5|41943.5|41827.5|41807.5|0
1726761600000|2024-09-19 16:00:00|41920|41900|42033.5|42013.5|42093.5|42073.5|41914|41894|0
1726765200000|2024-09-19 17:00:00|42035|42015|42144.5|42124.5|42179.5|42159.5|42026|42006|0
1726768800000|2024-09-19 18:00:00|42142|42122|42099.5|42079.5|42167|42147|42014.5|41994.5|0
1726772400000|2024-09-19 19:00:00|42098.5|42078.5|42041.5|42021.5|42121.5|42101.5|41995.5|41975.5|0
1726776000000|2024-09-19 20:00:00|42038|42018|42066.2|42046.2|42084.5|42064.5|42012|41992|0
1726779600000|2024-09-19 21:00:00|42064.5|42044.5|42076.1|42056.1|42080.4|42060.4|42061|42041|0
1726783200000|2024-09-19 22:00:00|42063.9|42043.9|42058.9|42038.9|42077.9|42057.9|42037.9|42017.9|0
1726786800000|2024-09-19 23:00:00|42056.9|42036.9|42046.9|42026.9|42071.9|42051.9|42042.9|42022.9|0
1726790400000|2024-09-20 00:00:00|42044.9|42024.9|42038.5|42018.5|42052.9|42032.9|42019.9|41999.9|0
1726794000000|2024-09-20 01:00:00|42039|42019|42056.5|42036.5|42062|42042|42036|42016|0
1726797600000|2024-09-20 02:00:00|42057.5|42037.5|42037.5|42017.5|42065|42045|42032|42012|0
1726801200000|2024-09-20 03:00:00|42038.5|42018.5|42050.5|42030.5|42056|42036|42027.5|42007.5|0
1726804800000|2024-09-20 04:00:00|42051|42031|42057.5|42037.5|42061.5|42041.5|42044.5|42024.5|0
1726808400000|2024-09-20 05:00:00|42057|42037|42042.5|42022.5|42058|42038|42027|42007|0
1726812000000|2024-09-20 06:00:00|42044|42024|42031|42011|42057.5|42037.5|42028.5|42008.5|0
1726815600000|2024-09-20 07:00:00|42032.5|42012.5|42048|42028|42059.5|42039.5|42010.5|41990.5|0
1726819200000|2024-09-20 08:00:00|42049.5|42029.5|42045|42025|42059.5|42039.5|42030.5|42010.5|0
1726822800000|2024-09-20 09:00:00|42044.5|42024.5|42058.5|42038.5|42064.5|42044.5|42038|42018|0
1726826400000|2024-09-20 10:00:00|42061.5|42041.5|42078.5|42058.5|42099.5|42079.5|42046|42026|0
1726830000000|2024-09-20 11:00:00|42078|42058|42044.5|42024.5|42079|42059|42029|42009|0
1726833600000|2024-09-20 12:00:00|42046|42026|42083|42063|42088|42068|42046|42026|0
1726837200000|2024-09-20 13:00:00|42083.5|42063.5|41940.4|41920.4|42083.5|42063.5|41908.5|41888.5|0
1726840800000|2024-09-20 14:00:00|41936.9|41916.9|41960.6|41940.6|42016.6|41996.6|41870.9|41850.9|0
1726844400000|2024-09-20 15:00:00|41958.6|41938.6|41962.5|41942.5|42001.5|41981.5|41895.6|41875.6|0
1726848000000|2024-09-20 16:00:00|41965|41945|42092.5|42072.5|42117.5|42097.5|41943|41923|0
1726851600000|2024-09-20 17:00:00|42092|42072|42108|42088|42157|42137|42083|42063|0
1726855200000|2024-09-20 18:00:00|42107|42087|42009|41989|42110|42090|41928|41908|0
1726858800000|2024-09-20 19:00:00|42008.5|41988.5|42064.5|42044.5|42134.5|42114.5|41966|41946|0
1726862400000|2024-09-20 20:00:00|42066|42046|42057.2|42037.2|42066|42046|42007|41987|0
1726902000000|2024-09-21 07:00:00|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|42056.1|42036.1|0
1726909200000|2024-09-21 09:00:00|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|42061.1|42041.1|0
1726952400000|2024-09-21 21:00:00|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|42059.6|42039.6|0
1726956000000|2024-09-21 22:00:00|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|42058.9|42038.9|0
1726959600000|2024-09-21 23:00:00|42057.6|42037.6|42056.2|42036.2|42057.6|42037.6|42056.2|42036.2|0
1726966800000|2024-09-22 01:00:00|42055.7|42035.7|42054.9|42034.9|42055.7|42035.7|42054.9|42034.9|0
1726995600000|2024-09-22 09:00:00|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|42049.8|42029.8|0
1726999200000|2024-09-22 10:00:00|42047.8|42031.8|42047.8|42031.8|42047.8|42031.8|42047.8|42031.8|0
1727017200000|2024-09-22 15:00:00|42048.3|42032.3|42048.3|42032.3|42048.3|42032.3|42048.3|42032.3|0
1727035200000|2024-09-22 20:00:00|42048.7|42032.7|42048.2|42032.2|42048.7|42032.7|42048.2|42032.2|0
1727042400000|2024-09-22 22:00:00|42055.2|42039.2|42054|42038|42077.5|42061.5|42017|42001|0
1727046000000|2024-09-22 23:00:00|42054.5|42038.5|42081|42065|42082.5|42066.5|42049.5|42033.5|0
1727049600000|2024-09-23 00:00:00|42082|42066|42118|42102|42127|42111|42068|42052|0
1727053200000|2024-09-23 01:00:00|42118.5|42102.5|42125.5|42109.5|42138|42122|42114|42098|0
1727056800000|2024-09-23 02:00:00|42126|42110|42129|42113|42136.5|42120.5|42116.5|42100.5|0
1727060400000|2024-09-23 03:00:00|42129.5|42113.5|42126.5|42110.5|42143|42127|42124.5|42108.5|0
1727064000000|2024-09-23 04:00:00|42126|42110|42137|42121|42140|42124|42125.5|42109.5|0
1727067600000|2024-09-23 05:00:00|42136.5|42120.5|42124.5|42108.5|42143|42127|42121|42105|0
1727071200000|2024-09-23 06:00:00|42123.5|42107.5|42079|42063|42126.5|42110.5|42079|42063|0
1727074800000|2024-09-23 07:00:00|42081|42065|42042.5|42026.5|42081|42065|41941|41925|0
1727078400000|2024-09-23 08:00:00|42046.5|42030.5|42069|42053|42076|42060|42026.5|42010.5|0
1727082000000|2024-09-23 09:00:00|42071|42055|42090.5|42074.5|42091.5|42075.5|42032.5|42016.5|0
1727085600000|2024-09-23 10:00:00|42092|42076|42076|42060|42105|42089|42076|42060|0
1727089200000|2024-09-23 11:00:00|42080|42064|42092.5|42076.5|42097|42081|42056.5|42040.5|0
1727092800000|2024-09-23 12:00:00|42092|42076|42104.5|42088.5|42114.5|42098.5|42069|42053|0
1727096400000|2024-09-23 13:00:00|42107|42091|42033.5|42017.5|42179|42163|42026.5|42010.5|0
1727100000000|2024-09-23 14:00:00|42032.5|42016.5|42142.8|42126.8|42168.3|42152.3|42021.5|42005.5|0
1727103600000|2024-09-23 15:00:00|42143.3|42127.3|42092.6|42076.6|42143.3|42127.3|42062.3|42046.3|0
1727107200000|2024-09-23 16:00:00|42091.1|42075.1|42080.3|42064.3|42117.1|42101.1|42038.6|42022.6|0
1727110800000|2024-09-23 17:00:00|42079.7|42063.7|42130.2|42114.2|42138.7|42122.7|42044.2|42028.2|0
1727114400000|2024-09-23 18:00:00|42127.7|42111.7|42132.6|42116.6|42155.1|42139.1|42107.7|42091.7|0
1727118000000|2024-09-23 19:00:00|42129.1|42113.1|42131.2|42115.2|42153.7|42137.7|42102.1|42086.1|0
1727121600000|2024-09-23 20:00:00|42133.7|42117.7|42122.6|42106.6|42143.7|42127.7|42110.2|42094.2|0
1727125200000|2024-09-23 21:00:00|42124.5|42108.5|42118.4|42102.4|42125.1|42109.1|42117.9|42101.9|0
1727128800000|2024-09-23 22:00:00|42120.2|42104.2|42090.6|42074.6|42123.1|42107.1|42090.6|42074.6|0
1727132400000|2024-09-23 23:00:00|42091.1|42075.1|42099.1|42083.1|42105.1|42089.1|42083.6|42067.6|0
1727136000000|2024-09-24 00:00:00|42097.6|42081.6|42077.3|42061.3|42106.6|42090.6|42066.6|42050.6|0
1727139600000|2024-09-24 01:00:00|42077.8|42061.8|42072.8|42056.8|42118.8|42102.8|42058.3|42042.3|0
1727143200000|2024-09-24 02:00:00|42071.8|42055.8|42063.3|42047.3|42077.3|42061.3|42051.8|42035.8|0
1727146800000|2024-09-24 03:00:00|42063.8|42047.8|42064.8|42048.8|42070.3|42054.3|42048.8|42032.8|0
1727150400000|2024-09-24 04:00:00|42065.3|42049.3|42093.3|42077.3|42095.8|42079.8|42062.3|42046.3|0
1727154000000|2024-09-24 05:00:00|42099.3|42083.3|42113.3|42097.3|42123.3|42107.3|42099.3|42083.3|0
1727157600000|2024-09-24 06:00:00|42112.8|42096.8|42162.3|42146.3|42171.3|42155.3|42105.8|42089.8|0
1727161200000|2024-09-24 07:00:00|42166.3|42150.3|42188.3|42172.3|42192.8|42176.8|42123.8|42107.8|0
1727164800000|2024-09-24 08:00:00|42190.3|42174.3|42229.3|42213.3|42231.8|42215.8|42180.3|42164.3|0
1727168400000|2024-09-24 09:00:00|42227.8|42211.8|42204.3|42188.3|42235.8|42219.8|42192.3|42176.3|0
1727172000000|2024-09-24 10:00:00|42204.8|42188.8|42168.3|42152.3|42221.8|42205.8|42168.3|42152.3|0
1727175600000|2024-09-24 11:00:00|42170.8|42154.8|42186.3|42170.3|42209.8|42193.8|42110.3|42094.3|0
1727179200000|2024-09-24 12:00:00|42185.3|42169.3|42204.3|42188.3|42208.8|42192.8|42167.3|42151.3|0
1727182800000|2024-09-24 13:00:00|42202.3|42186.3|42167.1|42151.1|42253.8|42237.8|42126.3|42110.3|0
1727186400000|2024-09-24 14:00:00|42169.1|42153.1|42241.4|42225.4|42261.9|42245.9|42089.1|42073.1|0
1727190000000|2024-09-24 15:00:00|42241.9|42225.9|42166.5|42150.5|42296.4|42280.4|42130|42114|0
1727193600000|2024-09-24 16:00:00|42167.5|42151.5|42146|42130|42194|42178|42114|42098|0
1727197200000|2024-09-24 17:00:00|42145|42129|42125.4|42109.4|42192|42176|42117.4|42101.4|0
1727200800000|2024-09-24 18:00:00|42126.4|42110.4|42127.2|42111.2|42149.9|42133.9|42052.2|42036.2|0
1727204400000|2024-09-24 19:00:00|42124.7|42108.7|42236.2|42220.2|42238.7|42222.7|42121.7|42105.7|0
1727208000000|2024-09-24 20:00:00|42232.2|42216.2|42195.2|42179.2|42234.7|42218.7|42124.7|42108.7|0
1727211600000|2024-09-24 21:00:00|42196.3|42180.3|42200.6|42184.6|42201.2|42185.2|42192.2|42176.2|0
1727215200000|2024-09-24 22:00:00|42179.5|42163.5|42184|42168|42191|42175|42175.5|42159.5|0
1727218800000|2024-09-24 23:00:00|42184.5|42168.5|42180.5|42164.5|42193|42177|42177|42161|0
1727222400000|2024-09-25 00:00:00|42181.5|42165.5|42149|42133|42185.5|42169.5|42147|42131|0
1727226000000|2024-09-25 01:00:00|42148.5|42132.5|42139.5|42123.5|42158|42142|42132|42116|0
1727229600000|2024-09-25 02:00:00|42138.5|42122.5|42132.5|42116.5|42146.5|42130.5|42129.5|42113.5|0
1727233200000|2024-09-25 03:00:00|42132|42116|42147.5|42131.5|42157.5|42141.5|42126.5|42110.5|0
1727236800000|2024-09-25 04:00:00|42148.5|42132.5|42139.5|42123.5|42154|42138|42137|42121|0
1727240400000|2024-09-25 05:00:00|42140|42124|42117.5|42101.5|42154|42138|42101.5|42085.5|0
1727244000000|2024-09-25 06:00:00|42117|42101|42102|42086|42128|42112|42100.5|42084.5|0
1727247600000|2024-09-25 07:00:00|42102.5|42086.5|42173.5|42157.5|42176.5|42160.5|42102.5|42086.5|0
1727251200000|2024-09-25 08:00:00|42176.5|42160.5|42203.5|42187.5|42208.5|42192.5|42174.5|42158.5|0
1727254800000|2024-09-25 09:00:00|42203|42187|42207.5|42191.5|42214.5|42198.5|42183|42167|0
1727258400000|2024-09-25 10:00:00|42208.5|42192.5|42271.5|42255.5|42272|42256|42208.5|42192.5|0
1727262000000|2024-09-25 11:00:00|42272.5|42256.5|42229.5|42213.5|42276|42260|42212.5|42196.5|0
1727265600000|2024-09-25 12:00:00|42228.5|42212.5|42207.5|42191.5|42237|42221|42205|42189|0
1727269200000|2024-09-25 13:00:00|42208|42192|42120.3|42104.3|42315.5|42299.5|42111.3|42095.3|0
1727272800000|2024-09-25 14:00:00|42125.3|42109.3|42064.3|42048.3|42167.8|42151.8|42015.8|41999.8|0
1727276400000|2024-09-25 15:00:00|42065.8|42049.8|41989.3|41973.3|42077.8|42061.8|41972.3|41956.3|0
1727280000000|2024-09-25 16:00:00|41988.3|41972.3|41950.8|41934.8|42009.3|41993.3|41934.3|41918.3|0
1727283600000|2024-09-25 17:00:00|41950.3|41934.3|41974.8|41958.8|41977.8|41961.8|41846.3|41830.3|0
1727287200000|2024-09-25 18:00:00|41972.3|41956.3|41949.8|41933.8|41983.3|41967.3|41890.8|41874.8|0
1727290800000|2024-09-25 19:00:00|41946.3|41930.3|41921.3|41905.3|41968.8|41952.8|41887.3|41871.3|0
1727294400000|2024-09-25 20:00:00|41920.8|41904.8|41901.6|41885.6|41938.3|41922.3|41881.8|41865.8|0
1727298000000|2024-09-25 21:00:00|41901|41885|41906.1|41890.1|41907|41891|41891.4|41875.4|0
1727301600000|2024-09-25 22:00:00|41892.8|41876.8|41898.6|41882.6|41907.1|41891.1|41876.6|41860.6|0
1727305200000|2024-09-25 23:00:00|41900.6|41884.6|41930.1|41914.1|41932.1|41916.1|41892.6|41876.6|0
1727308800000|2024-09-26 00:00:00|41929.6|41913.6|41966|41950|41971|41955|41928.6|41912.6|0
1727312400000|2024-09-26 01:00:00|41965.5|41949.5|41978|41962|41982.5|41966.5|41956|41940|0
1727316000000|2024-09-26 02:00:00|41978.5|41962.5|41986|41970|41991.5|41975.5|41975.5|41959.5|0
1727319600000|2024-09-26 03:00:00|41985.5|41969.5|42015.5|41999.5|42018|42002|41985|41969|0
1727323200000|2024-09-26 04:00:00|42016|42000|42014|41998|42018.5|42002.5|42006|41990|0
1727326800000|2024-09-26 05:00:00|42012.5|41996.5|42054|42038|42062.5|42046.5|42002|41986|0
1727330400000|2024-09-26 06:00:00|42056|42040|42068.5|42052.5|42092.5|42076.5|42053.5|42037.5|0
1727334000000|2024-09-26 07:00:00|42074|42058|42091|42075|42092|42076|42046|42030|0
1727337600000|2024-09-26 08:00:00|42093|42077|42128|42112|42131.5|42115.5|42076.5|42060.5|0
1727341200000|2024-09-26 09:00:00|42127|42111|42119.5|42103.5|42127.5|42111.5|42107|42091|0
1727344800000|2024-09-26 10:00:00|42118|42102|42132.5|42116.5|42136|42120|42108.5|42092.5|0
1727348400000|2024-09-26 11:00:00|42134|42118|42088.5|42072.5|42143|42127|42084|42068|0
1727352000000|2024-09-26 12:00:00|42088|42072|42104|42088|42125|42109|42066|42050|0
1727355600000|2024-09-26 13:00:00|42104.5|42088.5|42126.7|42110.7|42197.6|42181.6|42089.1|42073.1|0
1727359200000|2024-09-26 14:00:00|42125.2|42109.2|42124.2|42108.2|42205.2|42189.2|42039.2|42023.2|0
1727362800000|2024-09-26 15:00:00|42123.7|42107.7|42190.3|42174.3|42206.3|42190.3|42085.2|42069.2|0
1727366400000|2024-09-26 16:00:00|42189.3|42173.3|42150.3|42134.3|42198.8|42182.8|42138.8|42122.8|0
1727370000000|2024-09-26 17:00:00|42149.3|42133.3|42172.8|42156.8|42182.3|42166.3|42073.3|42057.3|0
1727373600000|2024-09-26 18:00:00|42175.3|42159.3|42196.5|42180.5|42232|42216|42169.3|42153.3|0
1727377200000|2024-09-26 19:00:00|42196|42180|42174.9|42158.9|42219.4|42203.4|42112.5|42096.5|0
1727380800000|2024-09-26 20:00:00|42180.4|42164.4|42182.6|42166.6|42201.4|42185.4|42176.4|42160.4|0
1727384400000|2024-09-26 21:00:00|42180.8|42164.8|42186.1|42170.1|42191.8|42175.8|42177.9|42161.9|0
1727388000000|2024-09-26 22:00:00|42189|42173|42212|42196|42244|42228|42189|42173|0
1727391600000|2024-09-26 23:00:00|42211.5|42195.5|42196|42180|42218|42202|42183|42167|0
1727395200000|2024-09-27 00:00:00|42193|42177|42199|42183|42203.5|42187.5|42172|42156|0
1727398800000|2024-09-27 01:00:00|42196.5|42180.5|42169.5|42153.5|42206.5|42190.5|42165|42149|0
1727402400000|2024-09-27 02:00:00|42170|42154|42183|42167|42187|42171|42163|42147|0
1727406000000|2024-09-27 03:00:00|42182.5|42166.5|42189|42173|42194|42178|42174|42158|0
1727409600000|2024-09-27 04:00:00|42188.5|42172.5|42205.5|42189.5|42208|42192|42187|42171|0
1727413200000|2024-09-27 05:00:00|42206|42190|42215.5|42199.5|42219|42203|42180|42164|0
1727416800000|2024-09-27 06:00:00|42217|42201|42163.5|42147.5|42235|42219|42163.5|42147.5|0
1727420400000|2024-09-27 07:00:00|42167.5|42151.5|42143.5|42127.5|42194.5|42178.5|42142|42126|0
1727424000000|2024-09-27 08:00:00|42147|42131|42181|42165|42201|42185|42143.5|42127.5|0
1727427600000|2024-09-27 09:00:00|42180|42164|42195|42179|42212.5|42196.5|42170|42154|0
1727431200000|2024-09-27 10:00:00|42194.5|42178.5|42180.5|42164.5|42220|42204|42180.5|42164.5|0
1727434800000|2024-09-27 11:00:00|42183|42167|42211|42195|42216|42200|42175.5|42159.5|0
1727438400000|2024-09-27 12:00:00|42212|42196|42289|42273|42303|42287|42209|42193|0
1727442000000|2024-09-27 13:00:00|42290|42274|42369|42353|42396|42380|42243|42227|0
1727445600000|2024-09-27 14:00:00|42376|42360|42544.7|42528.7|42565.6|42549.6|42328.5|42312.5|0
1727449200000|2024-09-27 15:00:00|42542.7|42526.7|42554.7|42538.7|42645.2|42629.2|42533.2|42517.2|0
1727452800000|2024-09-27 16:00:00|42552.7|42536.7|42368.2|42352.2|42552.7|42536.7|42361.7|42345.7|0
1727456400000|2024-09-27 17:00:00|42367.7|42351.7|42393|42377|42413.2|42397.2|42328.7|42312.7|0
1727460000000|2024-09-27 18:00:00|42391|42375|42390|42374|42408|42392|42252.5|42236.5|0
1727463600000|2024-09-27 19:00:00|42388|42372|42301.5|42285.5|42398.5|42382.5|42297.5|42281.5|0
1727467200000|2024-09-27 20:00:00|42307|42291|42267.2|42251.2|42311|42295|42267.2|42251.2|0
1727503200000|2024-09-28 06:00:00|42239.2|42223.2|42235.2|42219.2|42239.2|42223.2|42235.2|42219.2|0
1727510400000|2024-09-28 08:00:00|42232.6|42216.6|42231.8|42215.8|42232.6|42216.6|42231.8|42215.8|0
1727514000000|2024-09-28 09:00:00|42231.3|42215.3|42230|42214|42231.3|42215.3|42229.8|42213.8|0
1727521200000|2024-09-28 11:00:00|42260|42244|42256|42240|42260|42244|42256|42240|0
1727596800000|2024-09-29 08:00:00|42260|42244|42260|42244|42260|42244|42260|42244|0
1727647200000|2024-09-29 22:00:00|42270|42254|42308|42292|42314.5|42298.5|42233|42217|0
1727650800000|2024-09-29 23:00:00|42307.5|42291.5|42344.3|42328.3|42360.3|42344.3|42300|42284|0
1727654400000|2024-09-30 00:00:00|42345.8|42329.8|42336.3|42320.3|42365.8|42349.8|42327.8|42311.8|0
1727658000000|2024-09-30 01:00:00|42335.8|42319.8|42312.6|42296.6|42344.7|42328.7|42294.6|42278.6|0
1727661600000|2024-09-30 02:00:00|42310.6|42294.6|42333.6|42317.6|42335.1|42319.1|42298.6|42282.6|0
1727665200000|2024-09-30 03:00:00|42334.1|42318.1|42334.6|42318.6|42340.6|42324.6|42326.6|42310.6|0
1727668800000|2024-09-30 04:00:00|42335.1|42319.1|42329.6|42313.6|42341.1|42325.1|42320.6|42304.6|0
1727672400000|2024-09-30 05:00:00|42327.6|42311.6|42306.6|42290.6|42336.1|42320.1|42303.1|42287.1|0
1727676000000|2024-09-30 06:00:00|42309.6|42293.6|42254.6|42238.6|42312.6|42296.6|42245.6|42229.6|0
1727679600000|2024-09-30 07:00:00|42252.6|42236.6|42277.1|42261.1|42302.6|42286.6|42235.1|42219.1|0
1727683200000|2024-09-30 08:00:00|42271.6|42255.6|42292.6|42276.6|42309.1|42293.1|42266.1|42250.1|0
1727686800000|2024-09-30 09:00:00|42293.1|42277.1|42298.1|42282.1|42318.6|42302.6|42259.6|42243.6|0
1727690400000|2024-09-30 10:00:00|42297.6|42281.6|42277.1|42261.1|42310.6|42294.6|42268.1|42252.1|0
1727694000000|2024-09-30 11:00:00|42278.6|42262.6|42264.6|42248.6|42286.6|42270.6|42235.6|42219.6|0
1727697600000|2024-09-30 12:00:00|42262.1|42246.1|42237.6|42221.6|42271.6|42255.6|42232.6|42216.6|0
1727701200000|2024-09-30 13:00:00|42236.6|42220.6|42122.6|42106.6|42269.1|42253.1|42065.6|42049.6|0
1727704800000|2024-09-30 14:00:00|42119.6|42103.6|42248.1|42232.1|42322.1|42306.1|42097.6|42081.6|0
1727708400000|2024-09-30 15:00:00|42250.1|42234.1|42210.5|42194.5|42275.6|42259.6|42159|42143|0
1727712000000|2024-09-30 16:00:00|42209.5|42193.5|42212.5|42196.5|42246.5|42230.5|42191.5|42175.5|0
1727715600000|2024-09-30 17:00:00|42213.5|42197.5|42192.5|42176.5|42220.5|42204.5|42159.5|42143.5|0
1727719200000|2024-09-30 18:00:00|42188.5|42172.5|42122.3|42106.3|42193.5|42177.5|41922|41906|0
1727722800000|2024-09-30 19:00:00|42119.3|42103.3|42323.5|42307.5|42352.5|42336.5|42078.3|42062.3|0
1727726400000|2024-09-30 20:00:00|42335|42319|42276|42260|42335|42319|42275|42259|0
1727733600000|2024-09-30 22:00:00|42285.5|42269.5|42276.5|42260.5|42290|42274|42249.5|42233.5|0
1727737200000|2024-09-30 23:00:00|42277|42261|42278.5|42262.5|42280.5|42264.5|42254.5|42238.5|0
1727740800000|2024-10-01 00:00:00|42279|42263|42307.9|42291.9|42318.4|42302.4|42258|42242|0
1727744400000|2024-10-01 01:00:00|42308.4|42292.4|42342.4|42326.4|42344.4|42328.4|42306.4|42290.4|0
1727748000000|2024-10-01 02:00:00|42342.9|42326.9|42325.4|42309.4|42345.4|42329.4|42320.4|42304.4|0
1727751600000|2024-10-01 03:00:00|42325.9|42309.9|42321.4|42305.4|42329.4|42313.4|42311.4|42295.4|0
1727755200000|2024-10-01 04:00:00|42321.9|42305.9|42311.4|42295.4|42324.4|42308.4|42309.4|42293.4|0
1727758800000|2024-10-01 05:00:00|42309.9|42293.9|42294.9|42278.9|42315.9|42299.9|42290.9|42274.9|0
1727762400000|2024-10-01 06:00:00|42298.4|42282.4|42306.9|42290.9|42333.4|42317.4|42289.9|42273.9|0
1727766000000|2024-10-01 07:00:00|42307.4|42291.4|42275.9|42259.9|42307.4|42291.4|42213.4|42197.4|0
1727769600000|2024-10-01 08:00:00|42277.9|42261.9|42232.4|42216.4|42279.4|42263.4|42223.9|42207.9|0
1727773200000|2024-10-01 09:00:00|42231.4|42215.4|42223.9|42207.9|42233.4|42217.4|42206.9|42190.9|0
1727776800000|2024-10-01 10:00:00|42223.4|42207.4|42232.9|42216.9|42238.4|42222.4|42177.9|42161.9|0
1727780400000|2024-10-01 11:00:00|42234.9|42218.9|42231.4|42215.4|42269.4|42253.4|42222.4|42206.4|0
1727784000000|2024-10-01 12:00:00|42229.4|42213.4|42222.4|42206.4|42249.4|42233.4|42201.4|42185.4|0
1727787600000|2024-10-01 13:00:00|42217.4|42201.4|42113.8|42097.8|42293.4|42277.4|42012.9|41996.9|0
1727791200000|2024-10-01 14:00:00|42112.8|42096.8|42117.4|42101.4|42164.3|42148.3|41946.3|41930.3|0
1727794800000|2024-10-01 15:00:00|42117.9|42101.9|42206.4|42190.4|42237.4|42221.4|41978.4|41962.4|0
1727798400000|2024-10-01 16:00:00|42205.4|42189.4|42165.4|42149.4|42253.9|42237.9|42039.9|42023.9|0
1727802000000|2024-10-01 17:00:00|42162.4|42146.4|42224.4|42208.4|42227.4|42211.4|42004.4|41988.4|0
1727805600000|2024-10-01 18:00:00|42222.4|42206.4|42307.4|42291.4|42349.4|42333.4|42221.4|42205.4|0
1727809200000|2024-10-01 19:00:00|42309.4|42293.4|42175.9|42159.9|42310.9|42294.9|42155.4|42139.4|0
1727812800000|2024-10-01 20:00:00|42178.9|42162.9|42132.8|42116.8|42209.3|42193.3|42126.3|42110.3|0
1727820000000|2024-10-01 22:00:00|42141.8|42125.8|42073.8|42057.8|42165.8|42149.8|42048.3|42032.3|0
1727823600000|2024-10-01 23:00:00|42074.8|42058.8|42075.3|42059.3|42101.3|42085.3|42034.8|42018.8|0
1727827200000|2024-10-02 00:00:00|42078.8|42062.8|42097.3|42081.3|42127.3|42111.3|42072.8|42056.8|0
1727830800000|2024-10-02 01:00:00|42098.3|42082.3|42132.8|42116.8|42137.8|42121.8|42091.8|42075.8|0
1727834400000|2024-10-02 02:00:00|42133.3|42117.3|42104.8|42088.8|42146.8|42130.8|42096.8|42080.8|0
1727838000000|2024-10-02 03:00:00|42105.3|42089.3|42126.6|42110.6|42143.1|42127.1|42085.8|42069.8|0
1727841600000|2024-10-02 04:00:00|42127.1|42111.1|42083.1|42067.1|42128.6|42112.6|42069.1|42053.1|0
1727845200000|2024-10-02 05:00:00|42079.1|42063.1|42067.1|42051.1|42094.1|42078.1|42015.6|41999.6|0
1727848800000|2024-10-02 06:00:00|42068.6|42052.6|42038.6|42022.6|42071.1|42055.1|42022.1|42006.1|0
1727852400000|2024-10-02 07:00:00|42043.1|42027.1|42067.6|42051.6|42100.1|42084.1|42014.6|41998.6|0
1727856000000|2024-10-02 08:00:00|42068.6|42052.6|42059.1|42043.1|42107.6|42091.6|42049.1|42033.1|0
1727859600000|2024-10-02 09:00:00|42061.1|42045.1|42023.6|42007.6|42061.6|42045.6|41992.1|41976.1|0
1727863200000|2024-10-02 10:00:00|42020.1|42004.1|42082.6|42066.6|42091.1|42075.1|41994.1|41978.1|0
1727866800000|2024-10-02 11:00:00|42082.1|42066.1|42080.6|42064.6|42094.1|42078.1|42000.6|41984.6|0
1727870400000|2024-10-02 12:00:00|42083.1|42067.1|42139.1|42123.1|42141.6|42125.6|42066.1|42050.1|0
1727874000000|2024-10-02 13:00:00|42140.1|42124.1|42161.1|42145.1|42224.6|42208.6|41994.1|41978.1|0
1727877600000|2024-10-02 14:00:00|42147.1|42131.1|42183.1|42167.1|42276.6|42260.6|42085.6|42069.6|0
1727881200000|2024-10-02 15:00:00|42182.1|42166.1|42254|42238|42288.1|42272.1|42159.6|42143.6|0
1727884800000|2024-10-02 16:00:00|42251|42235|42130|42114|42252.5|42236.5|42130|42114|0
1727888400000|2024-10-02 17:00:00|42130.5|42114.5|42221.5|42205.5|42226.5|42210.5|42119|42103|0
1727892000000|2024-10-02 18:00:00|42220|42204|42227|42211|42252.5|42236.5|42130|42114|0
1727895600000|2024-10-02 19:00:00|42226|42210|42211.5|42195.5|42255|42239|42196.5|42180.5|0
1727899200000|2024-10-02 20:00:00|42215.5|42199.5|42245|42229|42267|42251|42206|42190|0
1727906400000|2024-10-02 22:00:00|42250|42234|42247|42231|42278.5|42262.5|42242.5|42226.5|0
1727910000000|2024-10-02 23:00:00|42246.5|42230.5|42246.5|42230.5|42255.5|42239.5|42231|42215|0
1727913600000|2024-10-03 00:00:00|42244|42228|42206|42190|42245|42229|42181.5|42165.5|0
1727917200000|2024-10-03 01:00:00|42205.5|42189.5|42192|42176|42222.5|42206.5|42166|42150|0
1727920800000|2024-10-03 02:00:00|42191.5|42175.5|42173.5|42157.5|42204.5|42188.5|42172.5|42156.5|0
1727924400000|2024-10-03 03:00:00|42173|42157|42164.5|42148.5|42189|42173|42157.5|42141.5|0
1727928000000|2024-10-03 04:00:00|42165|42149|42148|42132|42172|42156|42146|42130|0
1727931600000|2024-10-03 05:00:00|42149|42133|42142|42126|42164.5|42148.5|42141|42125|0
1727935200000|2024-10-03 06:00:00|42141|42125|42160.5|42144.5|42178|42162|42135.5|42119.5|0
1727938800000|2024-10-03 07:00:00|42159|42143|42017|42001|42173.5|42157.5|41980|41964|0
1727942400000|2024-10-03 08:00:00|42011|41995|42061.5|42045.5|42080.5|42064.5|42004.5|41988.5|0
1727946000000|2024-10-03 09:00:00|42063|42047|42067|42051|42093|42077|42039|42023|0
1727949600000|2024-10-03 10:00:00|42070|42054|42087.5|42071.5|42089|42073|42040|42024|0
1727953200000|2024-10-03 11:00:00|42087|42071|42142|42126|42142.5|42126.5|42069|42053|0
1727956800000|2024-10-03 12:00:00|42143|42127|42060|42044|42153.5|42137.5|42058|42042|0
1727960400000|2024-10-03 13:00:00|42062.5|42046.5|41933.5|41917.5|42106|42090|41847|41831|0
1727964000000|2024-10-03 14:00:00|41902|41886|41934|41918|42142.5|42126.5|41902|41886|0
1727967600000|2024-10-03 15:00:00|41932|41916|42055.5|42039.5|42086.5|42070.5|41900|41884|0
1727971200000|2024-10-03 16:00:00|42057|42041|41916|41900|42133|42117|41878.5|41862.5|0
1727974800000|2024-10-03 17:00:00|41917.5|41901.5|41959.5|41943.5|41963.5|41947.5|41862.5|41846.5|0
1727978400000|2024-10-03 18:00:00|41960|41944|41958|41942|41995.5|41979.5|41933.5|41917.5|0
1727982000000|2024-10-03 19:00:00|41950.5|41934.5|42017.2|42001.2|42045.2|42029.2|41910.5|41894.5|0
1727985600000|2024-10-03 20:00:00|42019.7|42003.7|41986.4|41970.4|42019.7|42003.7|41977.4|41961.4|0
1727989200000|2024-10-03 21:00:00|41990.1|41974.1|41992.5|41976.5|41992.5|41976.5|41990.1|41974.1|0
1727992800000|2024-10-03 22:00:00|41987.5|41971.5|41995.5|41979.5|42016.5|42000.5|41960|41944|0
1727996400000|2024-10-03 23:00:00|41997.5|41981.5|41997|41981|42009|41993|41973.5|41957.5|0
1728000000000|2024-10-04 00:00:00|41996|41980|41994.6|41978.6|42001|41985|41961.6|41945.6|0
1728003600000|2024-10-04 01:00:00|41993.6|41977.6|42043.6|42027.6|42055.1|42039.1|41973.6|41957.6|0
1728007200000|2024-10-04 02:00:00|42040.6|42024.6|42034.6|42018.6|42057.6|42041.6|42029.6|42013.6|0
1728010800000|2024-10-04 03:00:00|42034.1|42018.1|42016.6|42000.6|42036.6|42020.6|42010.6|41994.6|0
1728014400000|2024-10-04 04:00:00|42017.1|42001.1|42007.6|41991.6|42037.1|42021.1|41999.6|41983.6|0
1728018000000|2024-10-04 05:00:00|42008.1|41992.1|42009.6|41993.6|42026.1|42010.1|42003.6|41987.6|0
1728021600000|2024-10-04 06:00:00|42011.6|41995.6|41974.6|41958.6|42018.6|42002.6|41969.6|41953.6|0
1728025200000|2024-10-04 07:00:00|41974.1|41958.1|42040.1|42024.1|42046.1|42030.1|41957.6|41941.6|0
1728028800000|2024-10-04 08:00:00|42038.1|42022.1|41979.6|41963.6|42042.6|42026.6|41974.6|41958.6|0
1728032400000|2024-10-04 09:00:00|41977.1|41961.1|42007.6|41991.6|42015.6|41999.6|41974.6|41958.6|0
1728036000000|2024-10-04 10:00:00|42014.1|41998.1|42037.6|42021.6|42070.6|42054.6|42004.1|41988.1|0
1728039600000|2024-10-04 11:00:00|42038.6|42022.6|42097.1|42081.1|42101.6|42085.6|42037.6|42021.6|0
1728043200000|2024-10-04 12:00:00|42100.6|42084.6|42279.1|42263.1|42293.1|42277.1|42074.6|42058.6|0
1728046800000|2024-10-04 13:00:00|42280.6|42264.6|42176.2|42160.2|42335.3|42319.3|42156.7|42140.7|0
1728050400000|2024-10-04 14:00:00|42179.2|42163.2|42076.7|42060.7|42258.7|42242.7|41961.2|41945.2|0
1728054000000|2024-10-04 15:00:00|42079.2|42063.2|42141.2|42125.2|42142.2|42126.2|41968.2|41952.2|0
1728057600000|2024-10-04 16:00:00|42145.7|42129.7|42195.2|42179.2|42231.7|42215.7|42086.7|42070.7|0
1728061200000|2024-10-04 17:00:00|42191.7|42175.7|42139.7|42123.7|42246.2|42230.2|42105.2|42089.2|0
1728064800000|2024-10-04 18:00:00|42141.7|42125.7|42244.2|42228.2|42247.7|42231.7|42100.2|42084.2|0
1728068400000|2024-10-04 19:00:00|42240.7|42224.7|42340.7|42324.7|42361.7|42345.7|42217.7|42201.7|0
1728072000000|2024-10-04 20:00:00|42338.7|42322.7|42327.7|42311.7|42359.7|42343.7|42318.7|42302.7|0
1728108000000|2024-10-05 06:00:00|42354.2|42338.2|42279.2|42263.2|42354.2|42338.2|42279.2|42263.2|0
1728111600000|2024-10-05 07:00:00|42284.2|42268.2|42284.2|42268.2|42284.2|42268.2|42284.2|42268.2|0
1728115200000|2024-10-05 08:00:00|42286.2|42270.2|42289.2|42273.2|42289.2|42273.2|42286.2|42270.2|0
1728194400000|2024-10-06 06:00:00|42288.2|42272.2|42288.2|42272.2|42288.2|42272.2|42288.2|42272.2|0
1728252000000|2024-10-06 22:00:00|42327.7|42311.7|42389.3|42373.3|42400.8|42384.8|42327.7|42311.7|0
1728255600000|2024-10-06 23:00:00|42389.8|42373.8|42375.8|42359.8|42406.3|42390.3|42374.8|42358.8|0
1728259200000|2024-10-07 00:00:00|42373.8|42357.8|42351.8|42335.8|42379.8|42363.8|42340.8|42324.8|0
1728262800000|2024-10-07 01:00:00|42352.3|42336.3|42354.8|42338.8|42393.8|42377.8|42338.8|42322.8|0
1728266400000|2024-10-07 02:00:00|42357.8|42341.8|42338.8|42322.8|42376.8|42360.8|42334.8|42318.8|0
1728270000000|2024-10-07 03:00:00|42340.3|42324.3|42335.8|42319.8|42349.3|42333.3|42320.8|42304.8|0
1728273600000|2024-10-07 04:00:00|42335.3|42319.3|42335.8|42319.8|42349.8|42333.8|42329.8|42313.8|0
1728277200000|2024-10-07 05:00:00|42335.3|42319.3|42308.3|42292.3|42337.8|42321.8|42301.8|42285.8|0
1728280800000|2024-10-07 06:00:00|42308.8|42292.8|42309.3|42293.3|42321.3|42305.3|42280.3|42264.3|0
1728284400000|2024-10-07 07:00:00|42305.8|42289.8|42201.8|42185.8|42305.8|42289.8|42183.8|42167.8|0
1728288000000|2024-10-07 08:00:00|42195.8|42179.8|42187.8|42171.8|42239.8|42223.8|42186.8|42170.8|0
1728291600000|2024-10-07 09:00:00|42186.3|42170.3|42159.8|42143.8|42186.8|42170.8|42127.3|42111.3|0
1728295200000|2024-10-07 10:00:00|42159.3|42143.3|42177.3|42161.3|42185.3|42169.3|42146.3|42130.3|0
1728298800000|2024-10-07 11:00:00|42177.8|42161.8|42181.8|42165.8|42189.8|42173.8|42152.8|42136.8|0
1728302400000|2024-10-07 12:00:00|42180.8|42164.8|42192.3|42176.3|42203.8|42187.8|42175.3|42159.3|0
1728306000000|2024-10-07 13:00:00|42191.8|42175.8|42225.8|42209.8|42266.3|42250.3|42125.3|42109.3|0
1728309600000|2024-10-07 14:00:00|42231.8|42215.8|42189.3|42173.3|42295.8|42279.8|42183.3|42167.3|0
1728313200000|2024-10-07 15:00:00|42186.8|42170.8|42132.3|42116.3|42246.8|42230.8|42130.8|42114.8|0
1728316800000|2024-10-07 16:00:00|42133.3|42117.3|42126.3|42110.3|42141.8|42125.8|42063.2|42047.2|0
1728320400000|2024-10-07 17:00:00|42128.2|42112.2|42054.2|42038.2|42153.2|42137.2|42025.2|42009.2|0
1728324000000|2024-10-07 18:00:00|42054.7|42038.7|41840.7|41824.7|42056.2|42040.2|41828.7|41812.7|0
1728327600000|2024-10-07 19:00:00|41839.2|41823.2|41963.2|41947.2|42021.2|42005.2|41832.2|41816.2|0
1728331200000|2024-10-07 20:00:00|41964.2|41948.2|41971.2|41955.2|41989.7|41973.7|41956.2|41940.2|0
1728334800000|2024-10-07 21:00:00|41972.6|41956.6|41977|41961|41977|41961|41972.6|41956.6|0
1728338400000|2024-10-07 22:00:00|41982.5|41966.5|41925|41909|41989.5|41973.5|41817|41801|0
1728342000000|2024-10-07 23:00:00|41924.5|41908.5|41939.5|41923.5|41963|41947|41916.5|41900.5|0
1728345600000|2024-10-08 00:00:00|41946|41930|41979|41963|41997.5|41981.5|41946|41930|0
1728349200000|2024-10-08 01:00:00|41979.5|41963.5|41949|41933|41983|41967|41924|41908|0
1728352800000|2024-10-08 02:00:00|41949.5|41933.5|41948|41932|41957|41941|41909.5|41893.5|0
1728356400000|2024-10-08 03:00:00|41947|41931|41930.5|41914.5|41955.5|41939.5|41915.5|41899.5|0
1728360000000|2024-10-08 04:00:00|41929.5|41913.5|41940.5|41924.5|41948|41932|41927|41911|0
1728363600000|2024-10-08 05:00:00|41941|41925|41926|41910|41950.5|41934.5|41907|41891|0
1728367200000|2024-10-08 06:00:00|41926.5|41910.5|41941.5|41925.5|41952.5|41936.5|41899.5|41883.5|0
1728370800000|2024-10-08 07:00:00|41943.5|41927.5|41945|41929|41976.5|41960.5|41877.5|41861.5|0
1728374400000|2024-10-08 08:00:00|41945.5|41929.5|41958|41942|41968|41952|41900.5|41884.5|0
1728378000000|2024-10-08 09:00:00|41958.5|41942.5|41998.5|41982.5|42053|42037|41958.5|41942.5|0
1728381600000|2024-10-08 10:00:00|42000|41984|42030|42014|42031.5|42015.5|41980.5|41964.5|0
1728385200000|2024-10-08 11:00:00|42027.5|42011.5|42025.5|42009.5|42040.5|42024.5|41989.5|41973.5|0
1728388800000|2024-10-08 12:00:00|42027|42011|42019|42003|42036|42020|41996|41980|0
1728392400000|2024-10-08 13:00:00|42022|42006|41977.5|41961.5|42092|42076|41876|41860|0
1728396000000|2024-10-08 14:00:00|41980|41964|41984.5|41968.5|42027|42011|41897|41881|0
1728399600000|2024-10-08 15:00:00|41988|41972|42041.4|42025.4|42049.4|42033.4|41965|41949|0
1728403200000|2024-10-08 16:00:00|42037.4|42021.4|42026.9|42010.9|42063.9|42047.9|42010.4|41994.4|0
1728406800000|2024-10-08 17:00:00|42029.1|42013.1|42016.6|42000.6|42032.6|42016.6|41937.6|41921.6|0
1728410400000|2024-10-08 18:00:00|42023.1|42007.1|42090.6|42074.6|42107.1|42091.1|42015.1|41999.1|0
1728414000000|2024-10-08 19:00:00|42089.1|42073.1|42083.9|42067.9|42138.9|42122.9|42065.6|42049.6|0
1728417600000|2024-10-08 20:00:00|42088.4|42072.4|42076.9|42060.9|42100.4|42084.4|42067.4|42051.4|0
1728421200000|2024-10-08 21:00:00|42078.2|42062.2|42082.5|42066.5|42082.5|42066.5|42078.2|42062.2|0
1728424800000|2024-10-08 22:00:00|42092|42076|42096|42080|42098|42082|42077|42061|0
1728428400000|2024-10-08 23:00:00|42095.5|42079.5|42078|42062|42104.5|42088.5|42075|42059|0
1728432000000|2024-10-09 00:00:00|42079|42063|42060.8|42044.8|42079|42063|42055.3|42039.3|0
1728435600000|2024-10-09 01:00:00|42061.3|42045.3|42074.3|42058.3|42081.3|42065.3|42059.8|42043.8|0
1728439200000|2024-10-09 02:00:00|42072.8|42056.8|42051.8|42035.8|42072.8|42056.8|42040.8|42024.8|0
1728442800000|2024-10-09 03:00:00|42050.8|42034.8|42054.8|42038.8|42059.3|42043.3|42043.8|42027.8|0
1728446400000|2024-10-09 04:00:00|42054.3|42038.3|42046.8|42030.8|42059.3|42043.3|42041.3|42025.3|0
1728450000000|2024-10-09 05:00:00|42047.8|42031.8|42042.3|42026.3|42071.8|42055.8|42035.3|42019.3|0
1728453600000|2024-10-09 06:00:00|42041.8|42025.8|42024.8|42008.8|42057.3|42041.3|42019.8|42003.8|0
1728457200000|2024-10-09 07:00:00|42023.8|42007.8|42028.3|42012.3|42035.8|42019.8|41983.8|41967.8|0
1728460800000|2024-10-09 08:00:00|42024.8|42008.8|41996.8|41980.8|42029.8|42013.8|41973.8|41957.8|0
1728464400000|2024-10-09 09:00:00|41995.8|41979.8|42051.3|42035.3|42071.8|42055.8|41995.8|41979.8|0
1728468000000|2024-10-09 10:00:00|42050.3|42034.3|42068.8|42052.8|42088.3|42072.3|42044.3|42028.3|0
1728471600000|2024-10-09 11:00:00|42070.3|42054.3|42072.8|42056.8|42080.8|42064.8|42046.3|42030.3|0
1728475200000|2024-10-09 12:00:00|42073.8|42057.8|42076.8|42060.8|42094.8|42078.8|42034.3|42018.3|0
1728478800000|2024-10-09 13:00:00|42077.8|42061.8|42245.5|42229.5|42259|42243|42010.8|41994.8|0
1728482400000|2024-10-09 14:00:00|42244.5|42228.5|42264|42248|42309|42293|42152|42136|0
1728486000000|2024-10-09 15:00:00|42268.5|42252.5|42465|42449|42509|42493|42264|42248|0
1728489600000|2024-10-09 16:00:00|42464|42448|42435|42419|42498|42482|42407|42391|0
1728493200000|2024-10-09 17:00:00|42433|42417|42443|42427|42521.5|42505.5|42378|42362|0
1728496800000|2024-10-09 18:00:00|42448|42432|42460|42444|42486|42470|42410|42394|0
1728500400000|2024-10-09 19:00:00|42461|42445|42525|42509|42582|42566|42439|42423|0
1728504000000|2024-10-09 20:00:00|42523.5|42507.5|42518|42502|42531.5|42515.5|42492|42476|0
1728511200000|2024-10-09 22:00:00|42519.5|42503.5|42537.9|42521.9|42540.9|42524.9|42509|42493|0
1728514800000|2024-10-09 23:00:00|42538.4|42522.4|42544.4|42528.4|42553.4|42537.4|42530.4|42514.4|0
1728518400000|2024-10-10 00:00:00|42545.9|42529.9|42545.4|42529.4|42557.4|42541.4|42531.4|42515.4|0
1728522000000|2024-10-10 01:00:00|42544.9|42528.9|42555.4|42539.4|42564.4|42548.4|42543.9|42527.9|0
1728525600000|2024-10-10 02:00:00|42553.9|42537.9|42555.5|42539.5|42560|42544|42540.9|42524.9|0
1728529200000|2024-10-10 03:00:00|42555|42539|42549|42533|42559.5|42543.5|42537|42521|0
1728532800000|2024-10-10 04:00:00|42548.5|42532.5|42539.5|42523.5|42551|42535|42538|42522|0
1728536400000|2024-10-10 05:00:00|42539|42523|42511|42495|42547|42531|42510|42494|0
1728540000000|2024-10-10 06:00:00|42511.5|42495.5|42507|42491|42521.5|42505.5|42492|42476|0
1728543600000|2024-10-10 07:00:00|42507.5|42491.5|42460.5|42444.5|42523|42507|42457.5|42441.5|0
1728547200000|2024-10-10 08:00:00|42461.5|42445.5|42472|42456|42486|42470|42448|42432|0
1728550800000|2024-10-10 09:00:00|42471.5|42455.5|42489|42473|42492.5|42476.5|42457|42441|0
1728554400000|2024-10-10 10:00:00|42490|42474|42473.5|42457.5|42502.5|42486.5|42473|42457|0
1728558000000|2024-10-10 11:00:00|42474|42458|42498|42482|42501|42485|42461.5|42445.5|0
1728561600000|2024-10-10 12:00:00|42499|42483|42431|42415|42523|42507|42397|42381|0
1728565200000|2024-10-10 13:00:00|42430.5|42414.5|42423.5|42407.5|42508|42492|42366|42350|0
1728568800000|2024-10-10 14:00:00|42425.5|42409.5|42365.5|42349.5|42504|42488|42337.5|42321.5|0
1728572400000|2024-10-10 15:00:00|42366.5|42350.5|42450.2|42434.2|42476.5|42460.5|42342.5|42326.5|0
1728576000000|2024-10-10 16:00:00|42450.7|42434.7|42420.7|42404.7|42515.7|42499.7|42398.7|42382.7|0
1728579600000|2024-10-10 17:00:00|42423.7|42407.7|42425.2|42409.2|42435.7|42419.7|42320.2|42304.2|0
1728583200000|2024-10-10 18:00:00|42427.2|42411.2|42351|42335|42427.2|42411.2|42312|42296|0
1728586800000|2024-10-10 19:00:00|42350|42334|42468.5|42452.5|42481|42465|42334|42318|0
1728590400000|2024-10-10 20:00:00|42466|42450|42475.5|42459.5|42498.5|42482.5|42454.5|42438.5|0
1728594000000|2024-10-10 21:00:00|42481.5|42465.5|42481.5|42465.5|42481.5|42465.5|42481.5|42465.5|0
1728597600000|2024-10-10 22:00:00|42486|42470|42484|42468|42498|42482|42475|42459|0
1728601200000|2024-10-10 23:00:00|42487|42471|42518|42502|42526|42510|42487|42471|0
1728604800000|2024-10-11 00:00:00|42521|42505|42503.8|42487.8|42525.5|42509.5|42500.3|42484.3|0
1728608400000|2024-10-11 01:00:00|42504.3|42488.3|42502.8|42486.8|42515.3|42499.3|42498.3|42482.3|0
1728612000000|2024-10-11 02:00:00|42503.3|42487.3|42491.3|42475.3|42503.3|42487.3|42485.8|42469.8|0
1728615600000|2024-10-11 03:00:00|42491.8|42475.8|42496.3|42480.3|42498.3|42482.3|42480.3|42464.3|0
1728619200000|2024-10-11 04:00:00|42494.8|42478.8|42477.3|42461.3|42496.8|42480.8|42475.8|42459.8|0
1728622800000|2024-10-11 05:00:00|42476.3|42460.3|42475.3|42459.3|42481.3|42465.3|42460.3|42444.3|0
1728626400000|2024-10-11 06:00:00|42474.8|42458.8|42453.3|42437.3|42476.3|42460.3|42452.3|42436.3|0
1728630000000|2024-10-11 07:00:00|42455.8|42439.8|42455.8|42439.8|42466.3|42450.3|42420.8|42404.8|0
1728633600000|2024-10-11 08:00:00|42454.3|42438.3|42437.3|42421.3|42472.3|42456.3|42419.3|42403.3|0
1728637200000|2024-10-11 09:00:00|42436.8|42420.8|42418.5|42402.5|42459.3|42443.3|42407.5|42391.5|0
1728640800000|2024-10-11 10:00:00|42417.5|42401.5|42500|42484|42500|42484|42411.5|42395.5|0
1728644400000|2024-10-11 11:00:00|42495|42479|42470.5|42454.5|42517|42501|42469|42453|0
1728648000000|2024-10-11 12:00:00|42471.5|42455.5|42476.5|42460.5|42544|42528|42455.5|42439.5|0
1728651600000|2024-10-11 13:00:00|42479.5|42463.5|42657|42641|42679|42663|42467.5|42451.5|0
1728655200000|2024-10-11 14:00:00|42658|42642|42777|42761|42811|42795|42625.5|42609.5|0
1728658800000|2024-10-11 15:00:00|42778|42762|42831.5|42815.5|42855.5|42839.5|42758.5|42742.5|0
1728662400000|2024-10-11 16:00:00|42831|42815|42772|42756|42834.5|42818.5|42719.5|42703.5|0
1728666000000|2024-10-11 17:00:00|42778.5|42762.5|42814|42798|42819|42803|42729|42713|0
1728669600000|2024-10-11 18:00:00|42812.5|42796.5|42854.5|42838.5|42883|42867|42793.5|42777.5|0
1728673200000|2024-10-11 19:00:00|42853|42837|42882.5|42866.5|42920|42904|42845.5|42829.5|0
1728676800000|2024-10-11 20:00:00|42885.5|42869.5|42847.5|42831.5|42890.5|42874.5|42832.5|42816.5|0
1728712800000|2024-10-12 06:00:00|42849.5|42829.5|42834.5|42814.5|42849.5|42829.5|42834.5|42814.5|0
1728716400000|2024-10-12 07:00:00|42833.5|42813.5|42808.5|42788.5|42833.5|42813.5|42808.5|42788.5|0
1728745200000|2024-10-12 15:00:00|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|42809.5|42789.5|0
1728799200000|2024-10-13 06:00:00|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|42809.7|42789.7|0
1728856800000|2024-10-13 22:00:00|42849.5|42829.5|42882.5|42862.5|42887|42867|42833.5|42813.5|0
1728860400000|2024-10-13 23:00:00|42880.5|42860.5|42865|42845|42894|42874|42856|42836|0
1728864000000|2024-10-14 00:00:00|42864.5|42844.5|42875|42855|42884|42864|42858.5|42838.5|0
1728867600000|2024-10-14 01:00:00|42874.5|42854.5|42870.5|42850.5|42890|42870|42861|42841|0
1728871200000|2024-10-14 02:00:00|42868|42848|42886|42866|42887|42867|42850|42830|0
1728874800000|2024-10-14 03:00:00|42886.5|42866.5|42887|42867|42896|42876|42875|42855|0
1728878400000|2024-10-14 04:00:00|42886|42866|42876|42856|42888|42868|42873|42853|0
1728882000000|2024-10-14 05:00:00|42878|42858|42867.5|42847.5|42884.5|42864.5|42861.5|42841.5|0
1728885600000|2024-10-14 06:00:00|42869|42849|42880|42860|42883.5|42863.5|42859|42839|0
1728889200000|2024-10-14 07:00:00|42878|42858|42912|42892|42913|42893|42860|42840|0
1728892800000|2024-10-14 08:00:00|42904|42884|42847|42827|42906.5|42886.5|42838.5|42818.5|0
1728896400000|2024-10-14 09:00:00|42849.5|42829.5|42852.5|42832.5|42866.5|42846.5|42846|42826|0
1728900000000|2024-10-14 10:00:00|42853|42833|42820|42800|42873.5|42853.5|42815.5|42795.5|0
1728903600000|2024-10-14 11:00:00|42824|42804|42805.5|42785.5|42829|42809|42800|42780|0
1728907200000|2024-10-14 12:00:00|42806|42786|42818|42798|42828|42808|42802|42782|0
1728910800000|2024-10-14 13:00:00|42817.5|42797.5|42827|42807|42873|42853|42730|42710|0
1728914400000|2024-10-14 14:00:00|42831|42811|42935.5|42915.5|42946.5|42926.5|42806|42786|0
1728918000000|2024-10-14 15:00:00|42936.5|42916.5|43052.5|43032.5|43056|43036|42905.5|42885.5|0
1728921600000|2024-10-14 16:00:00|43051.5|43031.5|43077.5|43057.5|43091.5|43071.5|43040|43020|0
1728925200000|2024-10-14 17:00:00|43075.5|43055.5|43031.5|43011.5|43089.5|43069.5|43022|43002|0
1728928800000|2024-10-14 18:00:00|43030.5|43010.5|43099|43079|43129.5|43109.5|43011.5|42991.5|0
1728932400000|2024-10-14 19:00:00|43098.5|43078.5|43103|43083|43155.5|43135.5|43074.5|43054.5|0
1728936000000|2024-10-14 20:00:00|43104|43084|43156.5|43136.5|43160.5|43140.5|43091|43071|0
1728943200000|2024-10-14 22:00:00|43151.5|43131.5|43146|43126|43160|43140|43134.5|43114.5|0
1728946800000|2024-10-14 23:00:00|43143|43123|43163|43143|43169|43149|43141|43121|0
1728950400000|2024-10-15 00:00:00|43166.5|43146.5|43160|43140|43168|43148|43137.5|43117.5|0
1728954000000|2024-10-15 01:00:00|43159.5|43139.5|43177.5|43157.5|43183|43163|43154|43134|0
1728957600000|2024-10-15 02:00:00|43177|43157|43170.5|43150.5|43182.5|43162.5|43170|43150|0
1728961200000|2024-10-15 03:00:00|43171|43151|43162.1|43142.1|43174.5|43154.5|43156.1|43136.1|0
1728964800000|2024-10-15 04:00:00|43161.6|43141.6|43159.1|43139.1|43164.1|43144.1|43157.1|43137.1|0
1728968400000|2024-10-15 05:00:00|43158.6|43138.6|43135.1|43115.1|43160.1|43140.1|43130.6|43110.6|0
1728972000000|2024-10-15 06:00:00|43134.6|43114.6|43159.1|43139.1|43160.1|43140.1|43130.6|43110.6|0
1728975600000|2024-10-15 07:00:00|43159.6|43139.6|43169.1|43149.1|43186.1|43166.1|43138.1|43118.1|0
1728979200000|2024-10-15 08:00:00|43171.1|43151.1|43158.1|43138.1|43184.1|43164.1|43143.1|43123.1|0
1728982800000|2024-10-15 09:00:00|43163.1|43143.1|43112.6|43092.6|43174.1|43154.1|43099.6|43079.6|0
1728986400000|2024-10-15 10:00:00|43113.1|43093.1|43088.1|43068.1|43128.1|43108.1|43064.1|43044.1|0
1728990000000|2024-10-15 11:00:00|43094.6|43074.6|43117.1|43097.1|43160.6|43140.6|43072.1|43052.1|0
1728993600000|2024-10-15 12:00:00|43117.6|43097.6|43062.1|43042.1|43124.6|43104.6|43055.6|43035.6|0
1728997200000|2024-10-15 13:00:00|43061.1|43041.1|42778.1|42758.1|43063.1|43043.1|42763.1|42743.1|0
1729000800000|2024-10-15 14:00:00|42776.1|42756.1|42926.1|42906.1|42962.1|42942.1|42772.1|42752.1|0
1729004400000|2024-10-15 15:00:00|42924.1|42904.1|42911.8|42891.8|43015.1|42995.1|42889.3|42869.3|0
1729008000000|2024-10-15 16:00:00|42913.8|42893.8|42942.8|42922.8|43016.3|42996.3|42894.8|42874.8|0
1729011600000|2024-10-15 17:00:00|42941.8|42921.8|42860.8|42840.8|42966.8|42946.8|42852.8|42832.8|0
1729015200000|2024-10-15 18:00:00|42863.3|42843.3|42805.2|42785.2|42879.8|42859.8|42785.7|42765.7|0
1729018800000|2024-10-15 19:00:00|42809.7|42789.7|42762.5|42742.5|42811.7|42791.7|42708.2|42688.2|0
1729022400000|2024-10-15 20:00:00|42758|42738|42740.5|42720.5|42770.5|42750.5|42722|42702|0
1729026000000|2024-10-15 21:00:00|42739.5|42719.5|42749.8|42729.8|42751.8|42731.8|42734|42714|0
1729029600000|2024-10-15 22:00:00|42769.9|42749.9|42756.4|42736.4|42769.9|42749.9|42712.4|42692.4|0
1729033200000|2024-10-15 23:00:00|42756.9|42736.9|42751.9|42731.9|42772.4|42752.4|42748.9|42728.9|0
1729036800000|2024-10-16 00:00:00|42753.4|42733.4|42749.4|42729.4|42765.9|42745.9|42743.4|42723.4|0
1729040400000|2024-10-16 01:00:00|42748.9|42728.9|42760.4|42740.4|42771.9|42751.9|42737.9|42717.9|0
1729044000000|2024-10-16 02:00:00|42759.9|42739.9|42757.7|42737.7|42764.9|42744.9|42752.9|42732.9|0
1729047600000|2024-10-16 03:00:00|42757.2|42737.2|42763.2|42743.2|42769.2|42749.2|42752.7|42732.7|0
1729051200000|2024-10-16 04:00:00|42762.7|42742.7|42754.7|42734.7|42765.2|42745.2|42750.2|42730.2|0
1729054800000|2024-10-16 05:00:00|42755.7|42735.7|42750.2|42730.2|42756.7|42736.7|42739.2|42719.2|0
1729058400000|2024-10-16 06:00:00|42749.7|42729.7|42729.7|42709.7|42749.7|42729.7|42724.7|42704.7|0
1729062000000|2024-10-16 07:00:00|42735.7|42715.7|42742.2|42722.2|42755.2|42735.2|42685.7|42665.7|0
1729065600000|2024-10-16 08:00:00|42741.7|42721.7|42739.2|42719.2|42756.2|42736.2|42719.2|42699.2|0
1729069200000|2024-10-16 09:00:00|42737.7|42717.7|42752.2|42732.2|42752.7|42732.7|42722.7|42702.7|0
1729072800000|2024-10-16 10:00:00|42754.2|42734.2|42753.7|42733.7|42754.7|42734.7|42732.2|42712.2|0
1729076400000|2024-10-16 11:00:00|42754.2|42734.2|42788.7|42768.7|42794.2|42774.2|42752.2|42732.2|0
1729080000000|2024-10-16 12:00:00|42787.7|42767.7|42766.7|42746.7|42800.7|42780.7|42763.2|42743.2|0
1729083600000|2024-10-16 13:00:00|42770.7|42750.7|42874.2|42854.2|42906.7|42886.7|42701.7|42681.7|0
1729087200000|2024-10-16 14:00:00|42874.7|42854.7|42959.7|42939.7|42990.7|42970.7|42871.7|42851.7|0
1729090800000|2024-10-16 15:00:00|42962.7|42942.7|42964.2|42944.2|42973.2|42953.2|42917.7|42897.7|0
1729094400000|2024-10-16 16:00:00|42965.2|42945.2|43015.7|42995.7|43031.2|43011.2|42965.2|42945.2|0
1729098000000|2024-10-16 17:00:00|43020.2|43000.2|43017.7|42997.7|43030.7|43010.7|42973.7|42953.7|0
1729101600000|2024-10-16 18:00:00|43016.7|42996.7|43093.7|43073.7|43117.2|43097.2|43015.7|42995.7|0
1729105200000|2024-10-16 19:00:00|43092.7|43072.7|43081.7|43061.7|43114.2|43094.2|43060.7|43040.7|0
1729108800000|2024-10-16 20:00:00|43084.7|43064.7|43084.7|43064.7|43103.7|43083.7|43067.7|43047.7|0
1729112400000|2024-10-16 21:00:00|43086.6|43066.6|43094.9|43074.9|43098|43078|43084.8|43064.8|0
1729116000000|2024-10-16 22:00:00|43088.6|43068.6|43080.1|43060.1|43092.1|43072.1|43064.6|43044.6|0
1729119600000|2024-10-16 23:00:00|43080.6|43060.6|43057.6|43037.6|43080.6|43060.6|43052.6|43032.6|0
1729123200000|2024-10-17 00:00:00|43055.1|43035.1|43062.6|43042.6|43071.1|43051.1|43038.6|43018.6|0
1729126800000|2024-10-17 01:00:00|43063.1|43043.1|43058.1|43038.1|43075.1|43055.1|43041.6|43021.6|0
1729130400000|2024-10-17 02:00:00|43057.6|43037.6|43046.6|43026.6|43064.1|43044.1|43020.6|43000.6|0
1729134000000|2024-10-17 03:00:00|43047.1|43027.1|43036.6|43016.6|43053.1|43033.1|43034.6|43014.6|0
1729137600000|2024-10-17 04:00:00|43037.1|43017.1|43033.6|43013.6|43040.6|43020.6|43026.6|43006.6|0
1729141200000|2024-10-17 05:00:00|43033.1|43013.1|43045.6|43025.6|43063.6|43043.6|43025.6|43005.6|0
1729144800000|2024-10-17 06:00:00|43047.6|43027.6|43066.6|43046.6|43067.6|43047.6|43009.1|42989.1|0
1729148400000|2024-10-17 07:00:00|43060.6|43040.6|43106.1|43086.1|43115.1|43095.1|43059.6|43039.6|0
1729152000000|2024-10-17 08:00:00|43104.6|43084.6|43110.6|43090.6|43113.6|43093.6|43060.1|43040.1|0
1729155600000|2024-10-17 09:00:00|43110.1|43090.1|43132.6|43112.6|43139.6|43119.6|43104.6|43084.6|0
1729159200000|2024-10-17 10:00:00|43117.6|43097.6|43134.6|43114.6|43155.6|43135.6|43062.1|43042.1|0
1729162800000|2024-10-17 11:00:00|43138.1|43118.1|43120.6|43100.6|43180.1|43160.1|43114.6|43094.6|0
1729166400000|2024-10-17 12:00:00|43118.6|43098.6|43189.6|43169.6|43212.6|43192.6|43112.6|43092.6|0
1729170000000|2024-10-17 13:00:00|43188.6|43168.6|43236.1|43216.1|43294.6|43274.6|43157.6|43137.6|0
1729173600000|2024-10-17 14:00:00|43239.1|43219.1|43184.6|43164.6|43251.6|43231.6|43145.6|43125.6|0
1729177200000|2024-10-17 15:00:00|43187.6|43167.6|43240.6|43220.6|43270.1|43250.1|43128.6|43108.6|0
1729180800000|2024-10-17 16:00:00|43237.6|43217.6|43287.6|43267.6|43289.1|43269.1|43190.6|43170.6|0
1729184400000|2024-10-17 17:00:00|43288.6|43268.6|43296.1|43276.1|43303.6|43283.6|43258.1|43238.1|0
1729188000000|2024-10-17 18:00:00|43297.6|43277.6|43270.6|43250.6|43301.1|43281.1|43179.6|43159.6|0
1729191600000|2024-10-17 19:00:00|43272.1|43252.1|43259.6|43239.6|43289.6|43269.6|43238.6|43218.6|0
1729195200000|2024-10-17 20:00:00|43248|43228|43239.5|43219.5|43274|43254|43236.5|43216.5|0
1729198800000|2024-10-17 21:00:00|43245|43225|43255.1|43235.1|43261.6|43241.6|43239.1|43219.1|0
1729202400000|2024-10-17 22:00:00|43251.9|43231.9|43277.9|43257.9|43289.9|43269.9|43246.4|43226.4|0
1729206000000|2024-10-17 23:00:00|43278.4|43258.4|43278.9|43258.9|43281.9|43261.9|43269.4|43249.4|0
1729209600000|2024-10-18 00:00:00|43277.4|43257.4|43252.9|43232.9|43279.9|43259.9|43215.4|43195.4|0
1729213200000|2024-10-18 01:00:00|43253.4|43233.4|43264.9|43244.9|43273.4|43253.4|43249.9|43229.9|0
1729216800000|2024-10-18 02:00:00|43265.4|43245.4|43248.9|43228.9|43271.9|43251.9|43245.9|43225.9|0
1729220400000|2024-10-18 03:00:00|43249.4|43229.4|43240.9|43220.9|43256.4|43236.4|43231.9|43211.9|0
1729224000000|2024-10-18 04:00:00|43240.4|43220.4|43248.9|43228.9|43251.9|43231.9|43236.4|43216.4|0
1729227600000|2024-10-18 05:00:00|43249.4|43229.4|43254.9|43234.9|43256.9|43236.9|43236.9|43216.9|0
1729231200000|2024-10-18 06:00:00|43255.4|43235.4|43225.9|43205.9|43256.4|43236.4|43211.9|43191.9|0
1729234800000|2024-10-18 07:00:00|43223.9|43203.9|43283.9|43263.9|43288.9|43268.9|43218.9|43198.9|0
1729238400000|2024-10-18 08:00:00|43282.9|43262.9|43287.9|43267.9|43297.4|43277.4|43273.9|43253.9|0
1729242000000|2024-10-18 09:00:00|43290.9|43270.9|43282.9|43262.9|43306.9|43286.9|43275.9|43255.9|0
1729245600000|2024-10-18 10:00:00|43283.9|43263.9|43285.9|43265.9|43289.9|43269.9|43259.9|43239.9|0
1729249200000|2024-10-18 11:00:00|43292.9|43272.9|43223.9|43203.9|43318.9|43298.9|43202.4|43182.4|0
1729252800000|2024-10-18 12:00:00|43225.9|43205.9|43180.9|43160.9|43235.4|43215.4|43180.9|43160.9|0
1729256400000|2024-10-18 13:00:00|43176.9|43156.9|43063.4|43043.4|43261.9|43241.9|43049.9|43029.9|0
1729260000000|2024-10-18 14:00:00|43063.9|43043.9|43160.4|43140.4|43183.4|43163.4|43053.4|43033.4|0
1729263600000|2024-10-18 15:00:00|43162.4|43142.4|43201.9|43181.9|43211.9|43191.9|43143.9|43123.9|0
1729267200000|2024-10-18 16:00:00|43200.9|43180.9|43279.9|43259.9|43334.9|43314.9|43194.9|43174.9|0
1729270800000|2024-10-18 17:00:00|43277.9|43257.9|43272.9|43252.9|43311.9|43291.9|43261.4|43241.4|0
1729274400000|2024-10-18 18:00:00|43271.9|43251.9|43293.9|43273.9|43341.9|43321.9|43216.9|43196.9|0
1729278000000|2024-10-18 19:00:00|43291.9|43271.9|43282.9|43262.9|43296.4|43276.4|43247.9|43227.9|0
1729281600000|2024-10-18 20:00:00|43281.4|43261.4|43289.1|43269.1|43299.1|43279.1|43261.6|43241.6|0
1729317600000|2024-10-19 06:00:00|43283.6|43267.6|43283.6|43267.6|43283.6|43267.6|43283.6|43267.6|0
1729324800000|2024-10-19 08:00:00|43291.6|43275.6|43291.6|43275.6|43291.6|43275.6|43291.6|43275.6|0
1729350000000|2024-10-19 15:00:00|43301.6|43285.6|43301.6|43285.6|43301.6|43285.6|43301.6|43285.6|0
1729357200000|2024-10-19 17:00:00|43303.6|43287.6|43303.6|43287.6|43303.6|43287.6|43303.6|43287.6|0
1729461600000|2024-10-20 22:00:00|43287.1|43271.1|43320|43304|43323.5|43307.5|43287.1|43271.1|0
1729465200000|2024-10-20 23:00:00|43322|43306|43324.5|43308.5|43331.5|43315.5|43316|43300|0
1729468800000|2024-10-21 00:00:00|43326|43310|43331.8|43315.8|43335.3|43319.3|43312.5|43296.5|0
1729472400000|2024-10-21 01:00:00|43331.3|43315.3|43322.8|43306.8|43337.8|43321.8|43320.8|43304.8|0
1729476000000|2024-10-21 02:00:00|43322.3|43306.3|43313.3|43297.3|43325.8|43309.8|43310.3|43294.3|0
1729479600000|2024-10-21 03:00:00|43312.3|43296.3|43307.3|43291.3|43315.3|43299.3|43304.3|43288.3|0
1729483200000|2024-10-21 04:00:00|43305.8|43289.8|43297.8|43281.8|43308.3|43292.3|43293.3|43277.3|0
1729486800000|2024-10-21 05:00:00|43296.8|43280.8|43287.8|43271.8|43302.3|43286.3|43286.8|43270.8|0
1729490400000|2024-10-21 06:00:00|43286.8|43270.8|43288.8|43272.8|43300.3|43284.3|43282.8|43266.8|0
1729494000000|2024-10-21 07:00:00|43289.3|43273.3|43309.8|43293.8|43334.3|43318.3|43286.8|43270.8|0
1729497600000|2024-10-21 08:00:00|43310.8|43294.8|43299.3|43283.3|43324.3|43308.3|43293.8|43277.8|0
1729501200000|2024-10-21 09:00:00|43298.8|43282.8|43240.8|43224.8|43306.8|43290.8|43219.8|43203.8|0
1729504800000|2024-10-21 10:00:00|43239.8|43223.8|43174.8|43158.8|43247.8|43231.8|43172.8|43156.8|0
1729508400000|2024-10-21 11:00:00|43171.8|43155.8|43179.8|43163.8|43199.8|43183.8|43165.8|43149.8|0
1729512000000|2024-10-21 12:00:00|43176.8|43160.8|43230.8|43214.8|43235.8|43219.8|43170.8|43154.8|0
1729515600000|2024-10-21 13:00:00|43231.8|43215.8|43170.3|43154.3|43308.8|43292.8|43170.3|43154.3|0
1729519200000|2024-10-21 14:00:00|43177.8|43161.8|43059.2|43043.2|43208.2|43192.2|43052.7|43036.7|0
1729522800000|2024-10-21 15:00:00|43060.2|43044.2|42985.7|42969.7|43064.2|43048.2|42875.7|42859.7|0
1729526400000|2024-10-21 16:00:00|42984.7|42968.7|43005|42989|43009.5|42993.5|42928.7|42912.7|0
1729530000000|2024-10-21 17:00:00|43004|42988|42956.1|42940.1|43014|42998|42949.1|42933.1|0
1729533600000|2024-10-21 18:00:00|42958.1|42942.1|42905.7|42889.7|42969.6|42953.6|42898.7|42882.7|0
1729537200000|2024-10-21 19:00:00|42906.2|42890.2|42950.2|42934.2|42963.7|42947.7|42891.7|42875.7|0
1729540800000|2024-10-21 20:00:00|42948.7|42932.7|42956.2|42940.2|42965.2|42949.2|42931.2|42915.2|0
1729544400000|2024-10-21 21:00:00|42952.6|42936.6|42957.4|42941.4|42957.8|42941.8|42952.6|42936.6|0
1729548000000|2024-10-21 22:00:00|42959.2|42943.2|42935.3|42919.3|42960.2|42944.2|42934.8|42918.8|0
1729551600000|2024-10-21 23:00:00|42934.3|42918.3|42924.3|42908.3|42939.3|42923.3|42923.3|42907.3|0
1729555200000|2024-10-22 00:00:00|42923.3|42907.3|42891.3|42875.3|42925.3|42909.3|42890.3|42874.3|0
1729558800000|2024-10-22 01:00:00|42892.3|42876.3|42901.8|42885.8|42907.8|42891.8|42881.8|42865.8|0
1729562400000|2024-10-22 02:00:00|42901.3|42885.3|42891.3|42875.3|42916.8|42900.8|42887.3|42871.3|0
1729566000000|2024-10-22 03:00:00|42890.3|42874.3|42888.3|42872.3|42908.8|42892.8|42883.3|42867.3|0
1729569600000|2024-10-22 04:00:00|42888.8|42872.8|42873.8|42857.8|42895.3|42879.3|42873.8|42857.8|0
1729573200000|2024-10-22 05:00:00|42873.3|42857.3|42871.8|42855.8|42899.8|42883.8|42869.8|42853.8|0
1729576800000|2024-10-22 06:00:00|42872.3|42856.3|42870.3|42854.3|42879.3|42863.3|42850.3|42834.3|0
1729580400000|2024-10-22 07:00:00|42871.3|42855.3|42845.3|42829.3|42881.8|42865.8|42843.8|42827.8|0
1729584000000|2024-10-22 08:00:00|42851.3|42835.3|42820.3|42804.3|42870.8|42854.8|42814.8|42798.8|0
1729587600000|2024-10-22 09:00:00|42818.3|42802.3|42743.3|42727.3|42824.3|42808.3|42725.3|42709.3|0
1729591200000|2024-10-22 10:00:00|42742.3|42726.3|42773.3|42757.3|42795.8|42779.8|42730.3|42714.3|0
1729594800000|2024-10-22 11:00:00|42777.3|42761.3|42773.3|42757.3|42793.8|42777.8|42750.8|42734.8|0
1729598400000|2024-10-22 12:00:00|42776.8|42760.8|42801.1|42785.1|42830.6|42814.6|42767.8|42751.8|0
1729602000000|2024-10-22 13:00:00|42801.6|42785.6|42761.9|42745.9|42860.6|42844.6|42730.9|42714.9|0
1729605600000|2024-10-22 14:00:00|42752.9|42736.9|42832.4|42816.4|42859.4|42843.4|42720.9|42704.9|0
1729609200000|2024-10-22 15:00:00|42831.9|42815.9|42859.4|42843.4|42899.9|42883.9|42805.4|42789.4|0
1729612800000|2024-10-22 16:00:00|42858.4|42842.4|42938.9|42922.9|42957.9|42941.9|42843.9|42827.9|0
1729616400000|2024-10-22 17:00:00|42939.4|42923.4|43022.9|43006.9|43024.9|43008.9|42912.9|42896.9|0
1729620000000|2024-10-22 18:00:00|43023.9|43007.9|42952.4|42936.4|43057.4|43041.4|42945.4|42929.4|0
1729623600000|2024-10-22 19:00:00|42951.9|42935.9|42939.9|42923.9|43022.4|43006.4|42936.9|42920.9|0
1729627200000|2024-10-22 20:00:00|42940.9|42924.9|42751.4|42735.4|42942.9|42926.9|42746.4|42730.4|0
1729630800000|2024-10-22 21:00:00|42753.7|42737.7|42771.4|42755.4|42795.9|42779.9|42753.7|42737.7|0
1729634400000|2024-10-22 22:00:00|42800.4|42784.4|42801.5|42785.5|42804.4|42788.4|42772.9|42756.9|0
1729638000000|2024-10-22 23:00:00|42802|42786|42837|42821|42839.5|42823.5|42792|42776|0
1729641600000|2024-10-23 00:00:00|42836.5|42820.5|42813|42797|42841.5|42825.5|42810|42794|0
1729645200000|2024-10-23 01:00:00|42812.5|42796.5|42816.5|42800.5|42830|42814|42807.5|42791.5|0
1729648800000|2024-10-23 02:00:00|42816|42800|42818.5|42802.5|42828.5|42812.5|42814.5|42798.5|0
1729652400000|2024-10-23 03:00:00|42819.5|42803.5|42813.5|42797.5|42833|42817|42811|42795|0
1729656000000|2024-10-23 04:00:00|42812.5|42796.5|42834.5|42818.5|42838.5|42822.5|42810|42794|0
1729659600000|2024-10-23 05:00:00|42834|42818|42824|42808|42837.5|42821.5|42819.5|42803.5|0
1729663200000|2024-10-23 06:00:00|42825.5|42809.5|42799|42783|42830|42814|42796.5|42780.5|0
1729666800000|2024-10-23 07:00:00|42800.5|42784.5|42808|42792|42845|42829|42797|42781|0
1729670400000|2024-10-23 08:00:00|42809.5|42793.5|42781.5|42765.5|42832.5|42816.5|42778|42762|0
1729674000000|2024-10-23 09:00:00|42780|42764|42774|42758|42807.5|42791.5|42771.5|42755.5|0
1729677600000|2024-10-23 10:00:00|42773.5|42757.5|42737.5|42721.5|42778|42762|42723.5|42707.5|0
1729681200000|2024-10-23 11:00:00|42736.5|42720.5|42749|42733|42754|42738|42703|42687|0
1729684800000|2024-10-23 12:00:00|42746|42730|42701|42685|42757|42741|42688|42672|0
1729688400000|2024-10-23 13:00:00|42699|42683|42725.6|42709.6|42731.5|42715.5|42632.5|42616.5|0
1729692000000|2024-10-23 14:00:00|42725.1|42709.1|42672.4|42656.4|42786.1|42770.1|42642.4|42626.4|0
1729695600000|2024-10-23 15:00:00|42672.9|42656.9|42641.9|42625.9|42674.9|42658.9|42531.9|42515.9|0
1729699200000|2024-10-23 16:00:00|42641.4|42625.4|42552.4|42536.4|42650.9|42634.9|42501.9|42485.9|0
1729702800000|2024-10-23 17:00:00|42550.4|42534.4|42420.4|42404.4|42563.4|42547.4|42419.4|42403.4|0
1729706400000|2024-10-23 18:00:00|42419.9|42403.9|42521.4|42505.4|42526.9|42510.9|42298.4|42282.4|0
1729710000000|2024-10-23 19:00:00|42520.4|42504.4|42522.4|42506.4|42543.4|42527.4|42471.4|42455.4|0
1729713600000|2024-10-23 20:00:00|42522.9|42506.9|42456.9|42440.9|42525.4|42509.4|42378.9|42362.9|0
1729717200000|2024-10-23 21:00:00|42467.2|42451.2|42474.7|42458.7|42479.8|42463.8|42457.5|42441.5|0
1729720800000|2024-10-23 22:00:00|42463.4|42447.4|42455.5|42439.5|42469.5|42453.5|42446.5|42430.5|0
1729724400000|2024-10-23 23:00:00|42455|42439|42455|42439|42461|42445|42436.5|42420.5|0
1729728000000|2024-10-24 00:00:00|42453.5|42437.5|42500.6|42484.6|42502.1|42486.1|42430.5|42414.5|0
1729731600000|2024-10-24 01:00:00|42499.1|42483.1|42499.6|42483.6|42505.6|42489.6|42482.1|42466.1|0
1729735200000|2024-10-24 02:00:00|42497.6|42481.6|42488.1|42472.1|42498.6|42482.6|42471.1|42455.1|0
1729738800000|2024-10-24 03:00:00|42487.6|42471.6|42464.6|42448.6|42493.1|42477.1|42463.1|42447.1|0
1729742400000|2024-10-24 04:00:00|42461.6|42445.6|42461.6|42445.6|42472.6|42456.6|42457.1|42441.1|0
1729746000000|2024-10-24 05:00:00|42462.1|42446.1|42457.1|42441.1|42463.6|42447.6|42451.1|42435.1|0
1729749600000|2024-10-24 06:00:00|42455.6|42439.6|42460.1|42444.1|42491.6|42475.6|42454.1|42438.1|0
1729753200000|2024-10-24 07:00:00|42462.6|42446.6|42521.1|42505.1|42537.6|42521.6|42459.6|42443.6|0
1729756800000|2024-10-24 08:00:00|42519.6|42503.6|42503.6|42487.6|42529.6|42513.6|42484.6|42468.6|0
1729760400000|2024-10-24 09:00:00|42503.1|42487.1|42475.6|42459.6|42509.6|42493.6|42472.6|42456.6|0
1729764000000|2024-10-24 10:00:00|42473.6|42457.6|42471.1|42455.1|42502.6|42486.6|42424.6|42408.6|0
1729767600000|2024-10-24 11:00:00|42473.1|42457.1|42483.1|42467.1|42489.6|42473.6|42448.6|42432.6|0
1729771200000|2024-10-24 12:00:00|42482.6|42466.6|42490.6|42474.6|42496.6|42480.6|42463.6|42447.6|0
1729774800000|2024-10-24 13:00:00|42492.6|42476.6|42433.6|42417.6|42499.6|42483.6|42358.1|42342.1|0
1729778400000|2024-10-24 14:00:00|42435.1|42419.1|42418.1|42402.1|42468.6|42452.6|42363.1|42347.1|0
1729782000000|2024-10-24 15:00:00|42417.1|42401.1|42291.1|42275.1|42434.6|42418.6|42238.6|42222.6|0
1729785600000|2024-10-24 16:00:00|42291.6|42275.6|42346.1|42330.1|42360.1|42344.1|42201.1|42185.1|0
1729789200000|2024-10-24 17:00:00|42345.6|42329.6|42348.6|42332.6|42432.6|42416.6|42338.1|42322.1|0
1729792800000|2024-10-24 18:00:00|42347.6|42331.6|42359.1|42343.1|42403.6|42387.6|42316.6|42300.6|0
1729796400000|2024-10-24 19:00:00|42357.6|42341.6|42397.1|42381.1|42429.6|42413.6|42328.6|42312.6|0
1729800000000|2024-10-24 20:00:00|42393.6|42377.6|42401.6|42385.6|42431.1|42415.1|42386.6|42370.6|0
1729803600000|2024-10-24 21:00:00|42408.2|42392.2|42418.6|42402.6|42418.7|42402.7|42402.3|42386.3|0
1729807200000|2024-10-24 22:00:00|42418.6|42402.6|42399.4|42383.4|42419.6|42403.6|42387.6|42371.6|0
1729810800000|2024-10-24 23:00:00|42398.4|42382.4|42412.4|42396.4|42412.9|42396.9|42385.9|42369.9|0
1729814400000|2024-10-25 00:00:00|42411.9|42395.9|42424.8|42408.8|42431.3|42415.3|42396.4|42380.4|0
1729818000000|2024-10-25 01:00:00|42422.8|42406.8|42410.3|42394.3|42436.8|42420.8|42409.8|42393.8|0
1729821600000|2024-10-25 02:00:00|42410.8|42394.8|42423.8|42407.8|42434.3|42418.3|42407.3|42391.3|0
1729825200000|2024-10-25 03:00:00|42424.3|42408.3|42391.8|42375.8|42426.3|42410.3|42389.3|42373.3|0
1729828800000|2024-10-25 04:00:00|42392.3|42376.3|42385.8|42369.8|42397.3|42381.3|42380.8|42364.8|0
1729832400000|2024-10-25 05:00:00|42385.3|42369.3|42400.3|42384.3|42405.3|42389.3|42368.8|42352.8|0
1729836000000|2024-10-25 06:00:00|42400.8|42384.8|42390.8|42374.8|42422.8|42406.8|42390.8|42374.8|0
1729839600000|2024-10-25 07:00:00|42392.8|42376.8|42452.8|42436.8|42452.8|42436.8|42388.3|42372.3|0
1729843200000|2024-10-25 08:00:00|42450.8|42434.8|42458.3|42442.3|42464.8|42448.8|42418.8|42402.8|0
1729846800000|2024-10-25 09:00:00|42457.8|42441.8|42493.3|42477.3|42506.3|42490.3|42456.8|42440.8|0
1729850400000|2024-10-25 10:00:00|42492.8|42476.8|42483.8|42467.8|42520.3|42504.3|42480.3|42464.3|0
1729854000000|2024-10-25 11:00:00|42482.8|42466.8|42497.8|42481.8|42519.3|42503.3|42466.8|42450.8|0
1729857600000|2024-10-25 12:00:00|42496.8|42480.8|42531.8|42515.8|42539.8|42523.8|42489.3|42473.3|0
1729861200000|2024-10-25 13:00:00|42532.8|42516.8|42537.3|42521.3|42608.8|42592.8|42497.8|42481.8|0
1729864800000|2024-10-25 14:00:00|42541.3|42525.3|42499.8|42483.8|42616.8|42600.8|42492.3|42476.3|0
1729868400000|2024-10-25 15:00:00|42501.8|42485.8|42321.3|42305.3|42521.3|42505.3|42283.8|42267.8|0
1729872000000|2024-10-25 16:00:00|42319.3|42303.3|42315.8|42299.8|42372.8|42356.8|42273.8|42257.8|0
1729875600000|2024-10-25 17:00:00|42315.5|42299.5|42112|42096|42317|42301|42059.5|42043.5|0
1729879200000|2024-10-25 18:00:00|42114.5|42098.5|42204|42188|42221|42205|42054|42038|0
1729882800000|2024-10-25 19:00:00|42203|42187|42128.5|42112.5|42215.5|42199.5|42094.5|42078.5|0
1729886400000|2024-10-25 20:00:00|42125|42109|42093|42077|42133.5|42117.5|42089.5|42073.5|0
1729911600000|2024-10-26 03:00:00|42094.6|42078.6|42094.6|42078.6|42094.6|42078.6|42094.6|42078.6|0
1729922400000|2024-10-26 06:00:00|42099.1|42074.1|41973.1|41948.1|42099.1|42074.1|41973.1|41948.1|0
1729926000000|2024-10-26 07:00:00|42015.1|41990.1|42052|42032|42052|42032|42015.1|41990.1|0
1729929600000|2024-10-26 08:00:00|42058.4|42038.4|42095.6|42075.6|42096|42076|42058.4|42038.4|0
1729933200000|2024-10-26 09:00:00|42094.4|42074.4|42094.3|42074.3|42094.4|42074.4|42094.3|42074.3|0
1729936800000|2024-10-26 10:00:00|42084.3|42064.3|42083.7|42063.7|42084.3|42064.3|42083.7|42063.7|0
1729944000000|2024-10-26 12:00:00|42081.7|42061.7|42078.3|42058.3|42081.7|42061.7|42078.3|42058.3|0
1729965600000|2024-10-26 18:00:00|42078|42058|42076.5|42056.5|42078|42058|42076.5|42056.5|0
1729983600000|2024-10-26 23:00:00|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|42073.9|42053.9|0
1730016000000|2024-10-27 08:00:00|42073.6|42053.6|42090.5|42070.5|42090.5|42070.5|42073.6|42053.6|0
1730019600000|2024-10-27 09:00:00|42100.5|42080.5|42091.3|42071.3|42100.5|42080.5|42090.5|42070.5|0
1730030400000|2024-10-27 12:00:00|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|42091.4|42071.4|0
1730048400000|2024-10-27 17:00:00|42092.1|42072.1|42092.1|42072.1|42092.1|42072.1|42092.1|42072.1|0
1730052000000|2024-10-27 18:00:00|42092.7|42072.7|42093.4|42073.4|42093.4|42073.4|42092.7|42072.7|0
1730059200000|2024-10-27 20:00:00|42103.1|42083.1|42122|42102|42122|42102|42103.1|42083.1|0
1730062800000|2024-10-27 21:00:00|42122.7|42102.7|42122.6|42102.6|42122.7|42102.7|42122.6|42102.6|0
1730066400000|2024-10-27 22:00:00|42101.7|42081.7|42282.3|42262.3|42303.3|42283.3|42101.7|42081.7|0
1730070000000|2024-10-27 23:00:00|42283.3|42263.3|42262.8|42242.8|42297.8|42277.8|42249.8|42229.8|0
1730073600000|2024-10-28 00:00:00|42262.3|42242.3|42313.3|42293.3|42349.3|42329.3|42256.8|42236.8|0
1730077200000|2024-10-28 01:00:00|42310.8|42290.8|42309.8|42289.8|42338.8|42318.8|42303.8|42283.8|0
1730080800000|2024-10-28 02:00:00|42310.3|42290.3|42319.3|42299.3|42324.3|42304.3|42298.3|42278.3|0
1730084400000|2024-10-28 03:00:00|42320.3|42300.3|42292.3|42272.3|42329.3|42309.3|42277.8|42257.8|0
1730088000000|2024-10-28 04:00:00|42292.8|42272.8|42322.3|42302.3|42324.8|42304.8|42287.8|42267.8|0
1730091600000|2024-10-28 05:00:00|42323.3|42303.3|42277.8|42257.8|42325.3|42305.3|42275.3|42255.3|0
1730095200000|2024-10-28 06:00:00|42277.3|42257.3|42293.3|42273.3|42306.8|42286.8|42268.3|42248.3|0
1730098800000|2024-10-28 07:00:00|42293.8|42273.8|42314.3|42294.3|42355.8|42335.8|42289.8|42269.8|0
1730102400000|2024-10-28 08:00:00|42324.3|42304.3|42331.3|42311.3|42352.3|42332.3|42273.3|42253.3|0
1730106000000|2024-10-28 09:00:00|42332.3|42312.3|42346.8|42326.8|42347.8|42327.8|42307.8|42287.8|0
1730109600000|2024-10-28 10:00:00|42345.3|42325.3|42335.8|42315.8|42365.3|42345.3|42326.3|42306.3|0
1730113200000|2024-10-28 11:00:00|42334.3|42314.3|42251.8|42231.8|42334.3|42314.3|42251.8|42231.8|0
1730116800000|2024-10-28 12:00:00|42252.3|42232.3|42310.3|42290.3|42317.3|42297.3|42214.8|42194.8|0
1730120400000|2024-10-28 13:00:00|42308.3|42288.3|42412.3|42392.3|42485.3|42465.3|42308.3|42288.3|0
1730124000000|2024-10-28 14:00:00|42414.3|42394.3|42449.5|42429.5|42491|42471|42345.3|42325.3|0
1730127600000|2024-10-28 15:00:00|42450|42430|42369|42349|42498.5|42478.5|42369|42349|0
1730131200000|2024-10-28 16:00:00|42366.5|42346.5|42394.5|42374.5|42448|42428|42345.5|42325.5|0
1730134800000|2024-10-28 17:00:00|42395.5|42375.5|42459.5|42439.5|42465.5|42445.5|42378.5|42358.5|0
1730138400000|2024-10-28 18:00:00|42459|42439|42423.5|42403.5|42481|42461|42418.5|42398.5|0
1730142000000|2024-10-28 19:00:00|42420.5|42400.5|42412.5|42392.5|42479|42459|42396.5|42376.5|0
1730145600000|2024-10-28 20:00:00|42418|42398|42434.6|42414.6|42442.5|42422.5|42405.5|42385.5|0
1730149200000|2024-10-28 21:00:00|42437|42417|42435.3|42415.3|42437|42417|42420.4|42400.4|0
1730152800000|2024-10-28 22:00:00|42448.5|42428.5|42402.4|42382.4|42448.5|42428.5|42392|42372|0
1730156400000|2024-10-28 23:00:00|42404.4|42384.4|42401.4|42381.4|42414.9|42394.9|42391.9|42371.9|0
1730160000000|2024-10-29 00:00:00|42406.4|42386.4|42393.4|42373.4|42408.4|42388.4|42377.9|42357.9|0
1730163600000|2024-10-29 01:00:00|42393.9|42373.9|42385.4|42365.4|42402.4|42382.4|42373.4|42353.4|0
1730167200000|2024-10-29 02:00:00|42386.9|42366.9|42373.9|42353.9|42394.4|42374.4|42369.9|42349.9|0
1730170800000|2024-10-29 03:00:00|42374.4|42354.4|42335.4|42315.4|42397.9|42377.9|42328.9|42308.9|0
1730174400000|2024-10-29 04:00:00|42336.4|42316.4|42373.4|42353.4|42374.4|42354.4|42331.9|42311.9|0
1730178000000|2024-10-29 05:00:00|42372.9|42352.9|42380.9|42360.9|42386.9|42366.9|42359.9|42339.9|0
1730181600000|2024-10-29 06:00:00|42381.4|42361.4|42411.9|42391.9|42416.9|42396.9|42381.4|42361.4|0
1730185200000|2024-10-29 07:00:00|42409.9|42389.9|42395.4|42375.4|42437.4|42417.4|42394.4|42374.4|0
1730188800000|2024-10-29 08:00:00|42405.4|42385.4|42409.4|42389.4|42444.4|42424.4|42342.9|42322.9|0
1730192400000|2024-10-29 09:00:00|42410.9|42390.9|42420.4|42400.4|42437.9|42417.9|42387.4|42367.4|0
1730196000000|2024-10-29 10:00:00|42418.4|42398.4|42366.4|42346.4|42422.4|42402.4|42356.9|42336.9|0
1730199600000|2024-10-29 11:00:00|42372.4|42352.4|42282.9|42262.9|42374.4|42354.4|42263.9|42243.9|0
1730203200000|2024-10-29 12:00:00|42279.4|42259.4|42232.4|42212.4|42298.4|42278.4|42223.4|42203.4|0
1730206800000|2024-10-29 13:00:00|42231.4|42211.4|42325.9|42305.9|42347.4|42327.4|42179.4|42159.4|0
1730210400000|2024-10-29 14:00:00|42325.4|42305.4|42408.4|42388.4|42510.4|42490.4|42289.9|42269.9|0
1730214000000|2024-10-29 15:00:00|42407.4|42387.4|42322|42302|42418.4|42398.4|42299.5|42279.5|0
1730217600000|2024-10-29 16:00:00|42324.5|42304.5|42359.5|42339.5|42374.5|42354.5|42269.5|42249.5|0
1730221200000|2024-10-29 17:00:00|42358|42338|42322|42302|42402.5|42382.5|42279.5|42259.5|0
1730224800000|2024-10-29 18:00:00|42323.5|42303.5|42333.5|42313.5|42365.5|42345.5|42295.5|42275.5|0
1730228400000|2024-10-29 19:00:00|42334|42314|42264.5|42244.5|42338.5|42318.5|42244|42224|0
1730232000000|2024-10-29 20:00:00|42260.5|42240.5|42317.3|42297.3|42334|42314|42241.5|42221.5|0
1730235600000|2024-10-29 21:00:00|42318.9|42298.9|42334.6|42314.6|42342.1|42322.1|42317.9|42297.9|0
1730239200000|2024-10-29 22:00:00|42325.5|42305.5|42325.3|42305.3|42330.8|42310.8|42297|42277|0
1730242800000|2024-10-29 23:00:00|42325.8|42305.8|42303.3|42283.3|42327.3|42307.3|42294.8|42274.8|0
1730246400000|2024-10-30 00:00:00|42302.3|42282.3|42336.8|42316.8|42344.8|42324.8|42299.8|42279.8|0
1730250000000|2024-10-30 01:00:00|42336.3|42316.3|42354.3|42334.3|42359.3|42339.3|42327.3|42307.3|0
1730253600000|2024-10-30 02:00:00|42353.8|42333.8|42305.8|42285.8|42354.3|42334.3|42303.3|42283.3|0
1730257200000|2024-10-30 03:00:00|42306.3|42286.3|42280.3|42260.3|42308.8|42288.8|42272.3|42252.3|0
1730260800000|2024-10-30 04:00:00|42279.8|42259.8|42253.3|42233.3|42280.3|42260.3|42250.3|42230.3|0
1730264400000|2024-10-30 05:00:00|42252.3|42232.3|42259.8|42239.8|42274.8|42254.8|42245.3|42225.3|0
1730268000000|2024-10-30 06:00:00|42258.3|42238.3|42309.8|42289.8|42316.8|42296.8|42252.3|42232.3|0
1730271600000|2024-10-30 07:00:00|42311.3|42291.3|42286.3|42266.3|42317.3|42297.3|42285.8|42265.8|0
1730275200000|2024-10-30 08:00:00|42289.3|42269.3|42295.3|42275.3|42333.8|42313.8|42265.3|42245.3|0
1730278800000|2024-10-30 09:00:00|42294.8|42274.8|42275.3|42255.3|42296.3|42276.3|42262.8|42242.8|0
1730282400000|2024-10-30 10:00:00|42276.3|42256.3|42172.8|42152.8|42314.3|42294.3|42128.3|42108.3|0
1730286000000|2024-10-30 11:00:00|42173.3|42153.3|42183.8|42163.8|42214.3|42194.3|42163.3|42143.3|0
1730289600000|2024-10-30 12:00:00|42182.8|42162.8|42188.8|42168.8|42212.3|42192.3|42169.3|42149.3|0
1730293200000|2024-10-30 13:00:00|42190.3|42170.3|42373.8|42353.8|42376.8|42356.8|42152.3|42132.3|0
1730296800000|2024-10-30 14:00:00|42367.8|42347.8|42382.3|42362.3|42449.3|42429.3|42358.3|42338.3|0
1730300400000|2024-10-30 15:00:00|42380.3|42360.3|42451.9|42431.9|42478.4|42458.4|42349.3|42329.3|0
1730304000000|2024-10-30 16:00:00|42449.4|42429.4|42319.4|42299.4|42464.9|42444.9|42317.9|42297.9|0
1730307600000|2024-10-30 17:00:00|42313.9|42293.9|42260.9|42240.9|42368.9|42348.9|42243.4|42223.4|0
1730311200000|2024-10-30 18:00:00|42260.4|42240.4|42288.4|42268.4|42342.4|42322.4|42260.4|42240.4|0
1730314800000|2024-10-30 19:00:00|42287.9|42267.9|42190.2|42170.2|42287.9|42267.9|42153.2|42133.2|0
1730318400000|2024-10-30 20:00:00|42187.7|42167.7|42165.1|42145.1|42250.2|42230.2|42122.7|42102.7|0
1730322000000|2024-10-30 21:00:00|42167.7|42147.7|42132.1|42112.1|42174.3|42154.3|42132.1|42112.1|0
1730325600000|2024-10-30 22:00:00|42151.2|42131.2|42164.5|42144.5|42175.7|42155.7|42101.2|42081.2|0
1730329200000|2024-10-30 23:00:00|42163|42143|42150|42130|42172.5|42152.5|42146|42126|0
1730332800000|2024-10-31 00:00:00|42149|42129|42142|42122|42163|42143|42134|42114|0
1730336400000|2024-10-31 01:00:00|42143|42123|42149|42129|42181.5|42161.5|42141|42121|0
1730340000000|2024-10-31 02:00:00|42148.5|42128.5|42135|42115|42154|42134|42120.5|42100.5|0
1730343600000|2024-10-31 03:00:00|42135.5|42115.5|42126|42106|42145|42125|42119.5|42099.5|0
1730347200000|2024-10-31 04:00:00|42126.5|42106.5|42119|42099|42128.5|42108.5|42113.5|42093.5|0
1730350800000|2024-10-31 05:00:00|42118.5|42098.5|42101|42081|42122.5|42102.5|42100.5|42080.5|0
1730354400000|2024-10-31 06:00:00|42101.5|42081.5|42032|42012|42110.5|42090.5|42028|42008|0
1730358000000|2024-10-31 07:00:00|42031|42011|42007|41987|42048|42028|41991.5|41971.5|0
1730361600000|2024-10-31 08:00:00|42012|41992|41969|41949|42015|41995|41961|41941|0
1730365200000|2024-10-31 09:00:00|41970|41950|41981|41961|41981.5|41961.5|41928|41908|0
1730368800000|2024-10-31 10:00:00|41981.5|41961.5|41996|41976|42006|41986|41965|41945|0
1730372400000|2024-10-31 11:00:00|41992|41972|41994.5|41974.5|42001.5|41981.5|41964|41944|0
1730376000000|2024-10-31 12:00:00|41995|41975|41957.5|41937.5|42021|42001|41948|41928|0
1730379600000|2024-10-31 13:00:00|41956|41936|41978|41958|41995|41975|41854|41834|0
1730383200000|2024-10-31 14:00:00|41980|41960|41769.8|41749.8|41990|41970|41764.8|41744.8|0
1730386800000|2024-10-31 15:00:00|41769.3|41749.3|41834|41814|41834.5|41814.5|41709.3|41689.3|0
1730390400000|2024-10-31 16:00:00|41833|41813|41922.5|41902.5|41924.5|41904.5|41811.5|41791.5|0
1730394000000|2024-10-31 17:00:00|41924.5|41904.5|41886.5|41866.5|41994|41974|41872.5|41852.5|0
1730397600000|2024-10-31 18:00:00|41888.5|41868.5|41949.5|41929.5|41960.5|41940.5|41857.5|41837.5|0
1730401200000|2024-10-31 19:00:00|41951.5|41931.5|41783.5|41763.5|41974|41954|41766|41746|0
1730404800000|2024-10-31 20:00:00|41785|41765|41786.1|41766.1|41881|41861|41772|41752|0
1730408400000|2024-10-31 21:00:00|41786.8|41766.8|41801|41781|41828.6|41808.6|41779.1|41759.1|0
1730412000000|2024-10-31 22:00:00|41793.5|41773.5|41816|41796|41849.5|41829.5|41765.5|41745.5|0
1730415600000|2024-10-31 23:00:00|41814.5|41794.5|41788|41768|41821|41801|41776.5|41756.5|0
1730419200000|2024-11-01 00:00:00|41790|41770|41816|41796|41830|41810|41755.5|41735.5|0
1730422800000|2024-11-01 01:00:00|41815.5|41795.5|41804.5|41784.5|41828|41808|41794|41774|0
1730426400000|2024-11-01 02:00:00|41804|41784|41819.5|41799.5|41819.5|41799.5|41753.5|41733.5|0
1730430000000|2024-11-01 03:00:00|41820|41800|41846.5|41826.5|41848.5|41828.5|41815|41795|0
1730433600000|2024-11-01 04:00:00|41847.5|41827.5|41849|41829|41856.5|41836.5|41841|41821|0
1730437200000|2024-11-01 05:00:00|41850|41830|41867|41847|41874.5|41854.5|41845|41825|0
1730440800000|2024-11-01 06:00:00|41865|41845|41835.5|41815.5|41867.5|41847.5|41824.5|41804.5|0
1730444400000|2024-11-01 07:00:00|41832|41812|41844|41824|41856.5|41836.5|41798|41778|0
1730448000000|2024-11-01 08:00:00|41835.5|41815.5|41874|41854|41896|41876|41830|41810|0
1730451600000|2024-11-01 09:00:00|41875|41855|41905.5|41885.5|41910.5|41890.5|41875|41855|0
1730455200000|2024-11-01 10:00:00|41906|41886|41950|41930|41954.5|41934.5|41904.5|41884.5|0
1730458800000|2024-11-01 11:00:00|41951|41931|41985|41965|41993|41973|41942.5|41922.5|0
1730462400000|2024-11-01 12:00:00|41986|41966|42025|42005|42038.5|42018.5|41914.5|41894.5|0
1730466000000|2024-11-01 13:00:00|42028|42008|42090.5|42070.5|42134|42114|41952.5|41932.5|0
1730469600000|2024-11-01 14:00:00|42103.5|42083.5|42249|42229|42312.5|42292.5|42055|42035|0
1730473200000|2024-11-01 15:00:00|42251|42231|42225|42205|42354|42334|42214.5|42194.5|0
1730476800000|2024-11-01 16:00:00|42223|42203|42162|42142|42289|42269|42142|42122|0
1730480400000|2024-11-01 17:00:00|42165|42145|42065.5|42045.5|42236|42216|42057|42037|0
1730484000000|2024-11-01 18:00:00|42064|42044|42141|42121|42166|42146|42031|42011|0
1730487600000|2024-11-01 19:00:00|42139.5|42119.5|42057.5|42037.5|42181.5|42161.5|42017|41997|0
1730491200000|2024-11-01 20:00:00|42056|42036|42071.5|42051.5|42105|42085|42054|42034|0
1730530800000|2024-11-02 07:00:00|42065.5|42045.5|42066.5|42046.5|42066.5|42046.5|42065.5|42045.5|0
1730534400000|2024-11-02 08:00:00|42064.2|42044.2|42047.8|42027.8|42064.2|42044.2|42047.8|42027.8|0
1730538000000|2024-11-02 09:00:00|42047.1|42027.1|42047.6|42027.6|42047.6|42027.6|42047.1|42027.1|0
1730541600000|2024-11-02 10:00:00|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|42047.7|42027.7|0
1730548800000|2024-11-02 12:00:00|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|42045.2|42025.2|0
1730556000000|2024-11-02 14:00:00|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|42045.3|42025.3|0
1730566800000|2024-11-02 17:00:00|42045.5|42025.5|42046.4|42026.4|42046.4|42026.4|42045.5|42025.5|0
1730599200000|2024-11-03 02:00:00|42042.2|42022.2|42017.6|41997.6|42042.2|42022.2|42016.2|41996.2|0
1730602800000|2024-11-03 03:00:00|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|42014.2|41994.2|0
1730613600000|2024-11-03 06:00:00|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|42014.3|41994.3|0
1730617200000|2024-11-03 07:00:00|42007.9|41987.9|42001.4|41981.4|42007.9|41987.9|42000.8|41980.8|0
1730620800000|2024-11-03 08:00:00|42007.9|41987.9|42008|41988|42008|41988|42007.9|41987.9|0
1730624400000|2024-11-03 09:00:00|42008.2|41988.2|42008.5|41988.5|42008.5|41988.5|42008.2|41988.2|0
1730628000000|2024-11-03 10:00:00|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|42010.1|41990.1|0
1730635200000|2024-11-03 12:00:00|42010|41990|42010.1|41990.1|42010.1|41990.1|42010|41990|0
1730638800000|2024-11-03 13:00:00|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|42003.6|41983.6|0
1730642400000|2024-11-03 14:00:00|41996.6|41976.6|41988.7|41968.7|41996.6|41976.6|41988.6|41968.6|0
1730646000000|2024-11-03 15:00:00|41989.3|41969.3|41990.4|41970.4|41990.4|41970.4|41989.3|41969.3|0
1730649600000|2024-11-03 16:00:00|41993.6|41973.6|41990.2|41970.2|41995.2|41975.2|41990.1|41970.1|0
1730653200000|2024-11-03 17:00:00|41990.3|41970.3|41990.1|41970.1|41990.3|41970.3|41990.1|41970.1|0
1730656800000|2024-11-03 18:00:00|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|41989.5|41969.5|0
1730660400000|2024-11-03 19:00:00|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|41989.1|41969.1|0
1730664000000|2024-11-03 20:00:00|41989.3|41969.3|41989.3|41969.3|41989.3|41969.3|41989.2|41969.2|0
1730667600000|2024-11-03 21:00:00|41989.9|41969.9|41978.9|41958.9|41990.1|41970.1|41976.9|41956.9|0
1730671200000|2024-11-03 22:00:00|41979|41959|41981.5|41961.5|41981.5|41961.5|41977.5|41957.5|0
1730674800000|2024-11-03 23:00:00|42066.4|42046.4|41946.8|41926.8|42066.4|42046.4|41929.5|41909.5|0
1730678400000|2024-11-04 00:00:00|41947.3|41927.3|41927.9|41907.9|41949.8|41929.8|41905.8|41885.8|0
1730682000000|2024-11-04 01:00:00|41928.9|41908.9|41973.3|41953.3|41983.3|41963.3|41919.9|41899.9|0
1730685600000|2024-11-04 02:00:00|41974.8|41954.8|42006.8|41986.8|42024.8|42004.8|41963.8|41943.8|0
1730689200000|2024-11-04 03:00:00|42009.8|41989.8|42026.8|42006.8|42032.8|42012.8|42002.3|41982.3|0
1730692800000|2024-11-04 04:00:00|42025.8|42005.8|42054.8|42034.8|42072.8|42052.8|42022.8|42002.8|0
1730696400000|2024-11-04 05:00:00|42054.3|42034.3|42040.3|42020.3|42054.8|42034.8|42028.8|42008.8|0
1730700000000|2024-11-04 06:00:00|42038.8|42018.8|42052.8|42032.8|42072.8|42052.8|42037.8|42017.8|0
1730703600000|2024-11-04 07:00:00|42051.8|42031.8|41980.8|41960.8|42067.8|42047.8|41977.8|41957.8|0
1730707200000|2024-11-04 08:00:00|41977.8|41957.8|42025.3|42005.3|42061.3|42041.3|41976.8|41956.8|0
1730710800000|2024-11-04 09:00:00|42022.8|42002.8|42085.8|42065.8|42088.3|42068.3|42022.3|42002.3|0
1730714400000|2024-11-04 10:00:00|42084.8|42064.8|42137.8|42117.8|42141.3|42121.3|42079.8|42059.8|0
1730718000000|2024-11-04 11:00:00|42136.3|42116.3|42113.8|42093.8|42144.3|42124.3|42098.8|42078.8|0
1730721600000|2024-11-04 12:00:00|42114.3|42094.3|42077.8|42057.8|42125.8|42105.8|42036.8|42016.8|0
1730725200000|2024-11-04 13:00:00|42077.3|42057.3|42038.8|42018.8|42088.8|42068.8|42031.8|42011.8|0
1730728800000|2024-11-04 14:00:00|42037.8|42017.8|41981.3|41961.3|42048.8|42028.8|41875.8|41855.8|0
1730732400000|2024-11-04 15:00:00|41979.8|41959.8|41935.3|41915.3|42016.8|41996.8|41916.3|41896.3|0
1730736000000|2024-11-04 16:00:00|41938.8|41918.8|41697.8|41677.8|41954.8|41934.8|41659.8|41639.8|0
1730739600000|2024-11-04 17:00:00|41698.8|41678.8|41894.8|41874.8|41902.8|41882.8|41671.8|41651.8|0
1730743200000|2024-11-04 18:00:00|41892.8|41872.8|41846.8|41826.8|41911.8|41891.8|41787.3|41767.3|0
1730746800000|2024-11-04 19:00:00|41849.8|41829.8|41852.5|41832.5|41885.8|41865.8|41809.8|41789.8|0
1730750400000|2024-11-04 20:00:00|41853|41833|41823.5|41803.5|41861.5|41841.5|41783|41763|0
1730754000000|2024-11-04 21:00:00|41827.5|41807.5|41852.2|41832.2|41852.5|41832.5|41807.5|41787.5|0
1730757600000|2024-11-04 22:00:00|41851.4|41831.4|41850|41830|41853.8|41833.8|41837.9|41817.9|0
1730761200000|2024-11-04 23:00:00|41871.4|41851.4|41827.4|41807.4|41878.4|41858.4|41825.9|41805.9|0
1730764800000|2024-11-05 00:00:00|41825.9|41805.9|41820.9|41800.9|41829.4|41809.4|41807.4|41787.4|0
1730768400000|2024-11-05 01:00:00|41821.4|41801.4|41855.4|41835.4|41867.4|41847.4|41790.4|41770.4|0
1730772000000|2024-11-05 02:00:00|41853.9|41833.9|41854.4|41834.4|41870.9|41850.9|41822.4|41802.4|0
1730775600000|2024-11-05 03:00:00|41853.9|41833.9|41837.4|41817.4|41861.4|41841.4|41836.4|41816.4|0
1730779200000|2024-11-05 04:00:00|41836.9|41816.9|41835.4|41815.4|41859.4|41839.4|41829.4|41809.4|0
1730782800000|2024-11-05 05:00:00|41836.4|41816.4|41872.4|41852.4|41879.4|41859.4|41836.4|41816.4|0
1730786400000|2024-11-05 06:00:00|41872.9|41852.9|41881.4|41861.4|41889.4|41869.4|41862.4|41842.4|0
1730790000000|2024-11-05 07:00:00|41881.9|41861.9|41882.4|41862.4|41905.4|41885.4|41848.4|41828.4|0
1730793600000|2024-11-05 08:00:00|41881.4|41861.4|41894.4|41874.4|41895.4|41875.4|41819.4|41799.4|0
1730797200000|2024-11-05 09:00:00|41893.4|41873.4|41868.4|41848.4|41898.4|41878.4|41863.4|41843.4|0
1730800800000|2024-11-05 10:00:00|41866.9|41846.9|41879.4|41859.4|41888.4|41868.4|41832.4|41812.4|0
1730804400000|2024-11-05 11:00:00|41878.9|41858.9|41871.4|41851.4|41908.4|41888.4|41871.4|41851.4|0
1730808000000|2024-11-05 12:00:00|41874.4|41854.4|41853.9|41833.9|41889.9|41869.9|41829.9|41809.9|0
1730811600000|2024-11-05 13:00:00|41854.9|41834.9|41857.4|41837.4|41888.4|41868.4|41840.4|41820.4|0
1730815200000|2024-11-05 14:00:00|41856.4|41836.4|42034.4|42014.4|42034.4|42014.4|41790.4|41770.4|0
1730818800000|2024-11-05 15:00:00|42041.9|42021.9|42113.9|42093.9|42205.9|42185.9|42010.4|41990.4|0
1730822400000|2024-11-05 16:00:00|42110.9|42090.9|42143.9|42123.9|42171.4|42151.4|42083.4|42063.4|0
1730826000000|2024-11-05 17:00:00|42144.9|42124.9|42276.4|42256.4|42289.4|42269.4|42123.4|42103.4|0
1730829600000|2024-11-05 18:00:00|42277.9|42257.9|42182.9|42162.9|42278.4|42258.4|42122.4|42102.4|0
1730833200000|2024-11-05 19:00:00|42182.4|42162.4|42152.9|42132.9|42233.4|42213.4|42135.9|42115.9|0
1730836800000|2024-11-05 20:00:00|42150.4|42130.4|42251.4|42231.4|42261.4|42241.4|42134.4|42114.4|0
1730840400000|2024-11-05 21:00:00|42252.4|42232.4|42326.4|42306.4|42332.4|42312.4|42249.4|42229.4|0
1730844000000|2024-11-05 22:00:00|42326.2|42306.2|42322.9|42302.9|42326.2|42306.2|42310.5|42290.5|0
1730847600000|2024-11-05 23:00:00|42316.6|42296.6|42305.1|42285.1|42339.1|42319.1|42292.6|42272.6|0
1730851200000|2024-11-06 00:00:00|42304.1|42284.1|42476.6|42456.6|42573.6|42553.6|42301.1|42281.1|0
1730854800000|2024-11-06 01:00:00|42475.6|42455.6|42539.8|42519.8|42605.6|42585.6|42473.6|42453.6|0
1730858400000|2024-11-06 02:00:00|42534.3|42514.3|42825.3|42805.3|42830.8|42810.8|42520.3|42500.3|0
1730862000000|2024-11-06 03:00:00|42827.8|42807.8|42785.3|42765.3|42891.8|42871.8|42733.8|42713.8|0
1730865600000|2024-11-06 04:00:00|42780.8|42760.8|42811.3|42791.3|42830.8|42810.8|42720.3|42700.3|0
1730869200000|2024-11-06 05:00:00|42810.8|42790.8|42829.8|42809.8|42836.3|42816.3|42721.8|42701.8|0
1730872800000|2024-11-06 06:00:00|42829.3|42809.3|42952.3|42932.3|43004.3|42984.3|42783.8|42763.8|0
1730876400000|2024-11-06 07:00:00|42954.3|42934.3|43103.3|43083.3|43224.8|43204.8|42950.8|42930.8|0
1730880000000|2024-11-06 08:00:00|43102.8|43082.8|43380.8|43360.8|43421.8|43401.8|43087.3|43067.3|0
1730883600000|2024-11-06 09:00:00|43385.3|43365.3|43437.8|43417.8|43438.3|43418.3|43336.3|43316.3|0
1730887200000|2024-11-06 10:00:00|43438.3|43418.3|43485.8|43465.8|43516.8|43496.8|43411.3|43391.3|0
1730890800000|2024-11-06 11:00:00|43484.8|43464.8|43447.8|43427.8|43530.3|43510.3|43409.8|43389.8|0
1730894400000|2024-11-06 12:00:00|43438.3|43418.3|43604.8|43584.8|43652.8|43632.8|43409.8|43389.8|0
1730898000000|2024-11-06 13:00:00|43607.3|43587.3|43493.3|43473.3|43613.3|43593.3|43459.8|43439.8|0
1730901600000|2024-11-06 14:00:00|43492.8|43472.8|43445.8|43425.8|43609.3|43589.3|43397.3|43377.3|0
1730905200000|2024-11-06 15:00:00|43448.3|43428.3|43547.3|43527.3|43665.3|43645.3|43429.3|43409.3|0
1730908800000|2024-11-06 16:00:00|43544.8|43524.8|43622.8|43602.8|43659.3|43639.3|43502.3|43482.3|0
1730912400000|2024-11-06 17:00:00|43618.8|43598.8|43650.8|43630.8|43668.3|43648.3|43579.3|43559.3|0
1730916000000|2024-11-06 18:00:00|43651.3|43631.3|43712.3|43692.3|43761.3|43741.3|43642.8|43622.8|0
1730919600000|2024-11-06 19:00:00|43712.8|43692.8|43708.8|43688.8|43738.8|43718.8|43680.3|43660.3|0
1730923200000|2024-11-06 20:00:00|43707.8|43687.8|43768.3|43748.3|43825.8|43805.8|43706.3|43686.3|0
1730926800000|2024-11-06 21:00:00|43769.8|43749.8|43836.2|43816.2|43837.8|43817.8|43751.3|43731.3|0
1730930400000|2024-11-06 22:00:00|43834.1|43814.1|43819.9|43799.9|43838.5|43818.5|43802|43782|0
1730934000000|2024-11-06 23:00:00|43818.3|43798.3|43780.3|43760.3|43821.3|43801.3|43777.8|43757.8|0
1730937600000|2024-11-07 00:00:00|43781.3|43761.3|43761.3|43741.3|43812.3|43792.3|43747.3|43727.3|0
1730941200000|2024-11-07 01:00:00|43762.3|43742.3|43819.3|43799.3|43836.3|43816.3|43757.3|43737.3|0
1730944800000|2024-11-07 02:00:00|43818.8|43798.8|43813.3|43793.3|43838.8|43818.8|43804.8|43784.8|0
1730948400000|2024-11-07 03:00:00|43813.8|43793.8|43863.3|43843.3|43878.8|43858.8|43813.3|43793.3|0
1730952000000|2024-11-07 04:00:00|43865.8|43845.8|43875.8|43855.8|43890.3|43870.3|43851.8|43831.8|0
1730955600000|2024-11-07 05:00:00|43875.3|43855.3|43876|43856|43891.5|43871.5|43862.5|43842.5|0
1730959200000|2024-11-07 06:00:00|43876.5|43856.5|43842.5|43822.5|43880|43860|43842|43822|0
1730962800000|2024-11-07 07:00:00|43843.5|43823.5|43822.5|43802.5|43862|43842|43800.5|43780.5|0
1730966400000|2024-11-07 08:00:00|43820|43800|43859.5|43839.5|43885|43865|43818|43798|0
1730970000000|2024-11-07 09:00:00|43858|43838|43832|43812|43893.5|43873.5|43828|43808|0
1730973600000|2024-11-07 10:00:00|43832.5|43812.5|43870|43850|43874|43854|43832.5|43812.5|0
1730977200000|2024-11-07 11:00:00|43870.5|43850.5|43885|43865|43888|43868|43826|43806|0
1730980800000|2024-11-07 12:00:00|43877.5|43857.5|43854|43834|43889.5|43869.5|43829|43809|0
1730984400000|2024-11-07 13:00:00|43855|43835|43797|43777|43878|43858|43739|43719|0
1730988000000|2024-11-07 14:00:00|43796.5|43776.5|43801|43781|43841.5|43821.5|43682|43662|0
1730991600000|2024-11-07 15:00:00|43806|43786|43794|43774|43821.5|43801.5|43753|43733|0
1730995200000|2024-11-07 16:00:00|43799|43779|43761|43741|43809|43789|43718.5|43698.5|0
1730998800000|2024-11-07 17:00:00|43761.5|43741.5|43816.5|43796.5|43836.5|43816.5|43752|43732|0
1731002400000|2024-11-07 18:00:00|43817|43797|43774|43754|43822.5|43802.5|43724|43704|0
1731006000000|2024-11-07 19:00:00|43776|43756|43822|43802|43822|43802|43682|43662|0
1731009600000|2024-11-07 20:00:00|43817.5|43797.5|43778.5|43758.5|43863.5|43843.5|43756.5|43736.5|0
1731013200000|2024-11-07 21:00:00|43775.9|43755.9|43802.6|43782.6|43828.4|43808.4|43772.4|43752.4|0
1731016800000|2024-11-07 22:00:00|43801.8|43781.8|43824.4|43804.4|43824.4|43804.4|43801.8|43781.8|0
1731020400000|2024-11-07 23:00:00|43819.4|43799.4|43821.4|43801.4|43827.9|43807.9|43781.4|43761.4|0
1731024000000|2024-11-08 00:00:00|43820.4|43800.4|43791.4|43771.4|43825.9|43805.9|43786.9|43766.9|0
1731027600000|2024-11-08 01:00:00|43790.9|43770.9|43798.4|43778.4|43803.4|43783.4|43781.4|43761.4|0
1731031200000|2024-11-08 02:00:00|43797.9|43777.9|43771.4|43751.4|43802.4|43782.4|43765.4|43745.4|0
1731034800000|2024-11-08 03:00:00|43772.4|43752.4|43778.4|43758.4|43783.9|43763.9|43770.9|43750.9|0
1731038400000|2024-11-08 04:00:00|43778.9|43758.9|43767.4|43747.4|43792.4|43772.4|43765.4|43745.4|0
1731042000000|2024-11-08 05:00:00|43768.4|43748.4|43797.9|43777.9|43806.9|43786.9|43763.9|43743.9|0
1731045600000|2024-11-08 06:00:00|43797.4|43777.4|43779.4|43759.4|43804.9|43784.9|43766.9|43746.9|0
1731049200000|2024-11-08 07:00:00|43781.4|43761.4|43815.4|43795.4|43823.4|43803.4|43772.9|43752.9|0
1731052800000|2024-11-08 08:00:00|43812.4|43792.4|43775.4|43755.4|43816.4|43796.4|43762.4|43742.4|0
1731056400000|2024-11-08 09:00:00|43772.9|43752.9|43767.4|43747.4|43800.9|43780.9|43760.9|43740.9|0
1731060000000|2024-11-08 10:00:00|43768.9|43748.9|43765.9|43745.9|43781.9|43761.9|43730.4|43710.4|0
1731063600000|2024-11-08 11:00:00|43766.4|43746.4|43780.4|43760.4|43798.4|43778.4|43754.4|43734.4|0
1731067200000|2024-11-08 12:00:00|43782.4|43762.4|43810.4|43790.4|43816.4|43796.4|43766.9|43746.9|0
1731070800000|2024-11-08 13:00:00|43807.4|43787.4|43805.4|43785.4|43825.4|43805.4|43785.9|43765.9|0
1731074400000|2024-11-08 14:00:00|43808.4|43788.4|43897.4|43877.4|43911.4|43891.4|43754.9|43734.9|0
1731078000000|2024-11-08 15:00:00|43895.4|43875.4|44021.4|44001.4|44045.4|44025.4|43861.4|43841.4|0
1731081600000|2024-11-08 16:00:00|44022.4|44002.4|43984.4|43964.4|44061.9|44041.9|43973.4|43953.4|0
1731085200000|2024-11-08 17:00:00|43986.4|43966.4|44013.9|43993.9|44031.9|44011.9|43956.9|43936.9|0
1731088800000|2024-11-08 18:00:00|44014.4|43994.4|44060.9|44040.9|44070.4|44050.4|43973.9|43953.9|0
1731092400000|2024-11-08 19:00:00|44055.9|44035.9|44087|44067|44173|44153|44053.9|44033.9|0
1731096000000|2024-11-08 20:00:00|44090|44070|44019.5|43999.5|44108.5|44088.5|43987.5|43967.5|0
1731099600000|2024-11-08 21:00:00|44024.5|44004.5|44012.9|43992.9|44047.5|44027.5|44003|43983|0
1731135600000|2024-11-09 07:00:00|44013.9|43993.9|44011.9|43991.9|44013.9|43993.9|44011.9|43991.9|0
1731139200000|2024-11-09 08:00:00|44011.8|43991.8|44010.8|43990.8|44011.8|43991.8|44010.8|43990.8|0
1731160800000|2024-11-09 14:00:00|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|0
1731182400000|2024-11-09 20:00:00|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|0
1731214800000|2024-11-10 05:00:00|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|44011.8|43991.8|0
1731218400000|2024-11-10 06:00:00|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|44011.9|43991.9|0
1731222000000|2024-11-10 07:00:00|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|0
1731225600000|2024-11-10 08:00:00|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|0
1731232800000|2024-11-10 10:00:00|44014.2|43994.2|44013.6|43993.6|44014.2|43994.2|44013.6|43993.6|0
1731258000000|2024-11-10 17:00:00|44023.6|44003.6|44040.6|44020.6|44040.6|44020.6|44023.6|44003.6|0
1731261600000|2024-11-10 18:00:00|44040.8|44020.8|44042.4|44022.4|44042.4|44022.4|44040.8|44020.8|0
1731265200000|2024-11-10 19:00:00|44043|44023|44050.1|44030.1|44053|44033|44043|44023|0
1731268800000|2024-11-10 20:00:00|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|0
1731272400000|2024-11-10 21:00:00|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1731276000000|2024-11-10 22:00:00|44056.2|44036.2|44046.2|44026.2|44056.2|44036.2|44046.2|44026.2|0
1731279600000|2024-11-10 23:00:00|44011.9|43991.9|44073.9|44053.9|44075.9|44055.9|44011.9|43991.9|0
1731283200000|2024-11-11 00:00:00|44075.9|44055.9|44045.9|44025.9|44078.9|44058.9|44044.4|44024.4|0
1731286800000|2024-11-11 01:00:00|44045.4|44025.4|44049.4|44029.4|44056.9|44036.9|44032.9|44012.9|0
1731290400000|2024-11-11 02:00:00|44049.9|44029.9|44042.4|44022.4|44064.4|44044.4|44039.4|44019.4|0
1731294000000|2024-11-11 03:00:00|44041.9|44021.9|44048.9|44028.9|44051.4|44031.4|44035.9|44015.9|0
1731297600000|2024-11-11 04:00:00|44049.4|44029.4|44051.9|44031.9|44056.9|44036.9|44044.4|44024.4|0
1731301200000|2024-11-11 05:00:00|44052.4|44032.4|44052.9|44032.9|44064.9|44044.9|44049.4|44029.4|0
1731304800000|2024-11-11 06:00:00|44053.9|44033.9|44078.9|44058.9|44082.9|44062.9|44049.4|44029.4|0
1731308400000|2024-11-11 07:00:00|44077.4|44057.4|44103.9|44083.9|44103.9|44083.9|44071.4|44051.4|0
1731312000000|2024-11-11 08:00:00|44099.9|44079.9|44123.9|44103.9|44132.9|44112.9|44092.9|44072.9|0
1731315600000|2024-11-11 09:00:00|44121.9|44101.9|44144.9|44124.9|44150.9|44130.9|44101.4|44081.4|0
1731319200000|2024-11-11 10:00:00|44145.4|44125.4|44178.4|44158.4|44190.4|44170.4|44138.4|44118.4|0
1731322800000|2024-11-11 11:00:00|44178.9|44158.9|44217.9|44197.9|44224.4|44204.4|44169.4|44149.4|0
1731326400000|2024-11-11 12:00:00|44214.9|44194.9|44221.9|44201.9|44235.4|44215.4|44192.9|44172.9|0
1731330000000|2024-11-11 13:00:00|44222.4|44202.4|44186.9|44166.9|44229.4|44209.4|44183.9|44163.9|0
1731333600000|2024-11-11 14:00:00|44187.4|44167.4|44503.4|44483.4|44505.4|44485.4|44167.9|44147.9|0
1731337200000|2024-11-11 15:00:00|44505.9|44485.9|44410.4|44390.4|44505.9|44485.9|44350.9|44330.9|0
1731340800000|2024-11-11 16:00:00|44409.9|44389.9|44390.4|44370.4|44445.4|44425.4|44326.9|44306.9|0
1731344400000|2024-11-11 17:00:00|44385.9|44365.9|44329.4|44309.4|44388.9|44368.9|44327.4|44307.4|0
1731348000000|2024-11-11 18:00:00|44326.9|44306.9|44332.9|44312.9|44351.9|44331.9|44259.9|44239.9|0
1731351600000|2024-11-11 19:00:00|44332.4|44312.4|44342.4|44322.4|44357.9|44337.9|44311.4|44291.4|0
1731355200000|2024-11-11 20:00:00|44339.4|44319.4|44327.9|44307.9|44339.4|44319.4|44271.4|44251.4|0
1731358800000|2024-11-11 21:00:00|44307|44287|44283.7|44263.7|44309.5|44289.5|44283.7|44263.7|0
1731362400000|2024-11-11 22:00:00|44283.6|44263.6|44297.6|44277.6|44302.3|44282.3|44280.7|44260.7|0
1731366000000|2024-11-11 23:00:00|44288.1|44268.1|44284.1|44264.1|44291.1|44271.1|44258.1|44238.1|0
1731369600000|2024-11-12 00:00:00|44273.1|44253.1|44258.6|44238.6|44287.1|44267.1|44242.1|44222.1|0
1731373200000|2024-11-12 01:00:00|44259.1|44239.1|44271.1|44251.1|44293.1|44273.1|44254.1|44234.1|0
1731376800000|2024-11-12 02:00:00|44270.6|44250.6|44245.1|44225.1|44277.6|44257.6|44233.1|44213.1|0
1731380400000|2024-11-12 03:00:00|44245.6|44225.6|44250.1|44230.1|44269.6|44249.6|44241.1|44221.1|0
1731384000000|2024-11-12 04:00:00|44249.1|44229.1|44262.1|44242.1|44262.6|44242.6|44240.1|44220.1|0
1731387600000|2024-11-12 05:00:00|44261.1|44241.1|44254.1|44234.1|44262.1|44242.1|44244.1|44224.1|0
1731391200000|2024-11-12 06:00:00|44253.6|44233.6|44259.1|44239.1|44261.6|44241.6|44245.1|44225.1|0
1731394800000|2024-11-12 07:00:00|44258.6|44238.6|44268.6|44248.6|44268.6|44248.6|44229.6|44209.6|0
1731398400000|2024-11-12 08:00:00|44265.1|44245.1|44287.1|44267.1|44299.1|44279.1|44234.1|44214.1|0
1731402000000|2024-11-12 09:00:00|44281.6|44261.6|44264.1|44244.1|44296.1|44276.1|44255.6|44235.6|0
1731405600000|2024-11-12 10:00:00|44263.1|44243.1|44230.1|44210.1|44288.1|44268.1|44221.1|44201.1|0
1731409200000|2024-11-12 11:00:00|44230.6|44210.6|44276.6|44256.6|44319.1|44299.1|44230.6|44210.6|0
1731412800000|2024-11-12 12:00:00|44272.1|44252.1|44272.1|44252.1|44288.6|44268.6|44233.1|44213.1|0
1731416400000|2024-11-12 13:00:00|44272.6|44252.6|44378.6|44358.6|44404.6|44384.6|44242.1|44222.1|0
1731420000000|2024-11-12 14:00:00|44380.1|44360.1|44313.1|44293.1|44429.6|44409.6|44301.6|44281.6|0
1731423600000|2024-11-12 15:00:00|44309.6|44289.6|44192.6|44172.6|44312.1|44292.1|44159.1|44139.1|0
1731427200000|2024-11-12 16:00:00|44195.1|44175.1|44062.1|44042.1|44198.1|44178.1|44059.1|44039.1|0
1731430800000|2024-11-12 17:00:00|44063.1|44043.1|43941.1|43921.1|44080.1|44060.1|43933.1|43913.1|0
1731434400000|2024-11-12 18:00:00|43938.1|43918.1|44120.1|44100.1|44140.1|44120.1|43925.6|43905.6|0
1731438000000|2024-11-12 19:00:00|44118.1|44098.1|44059.1|44039.1|44165.1|44145.1|44050.6|44030.6|0
1731441600000|2024-11-12 20:00:00|44057.6|44037.6|43948.1|43928.1|44078.1|44058.1|43914.6|43894.6|0
1731445200000|2024-11-12 21:00:00|43944.6|43924.6|43949|43929|43982.1|43962.1|43932.1|43912.1|0
1731448800000|2024-11-12 22:00:00|43951.3|43931.3|43955.1|43935.1|43962.2|43942.2|43947.8|43927.8|0
1731452400000|2024-11-12 23:00:00|43962|43942|43935.5|43915.5|43962|43942|43893.5|43873.5|0
1731456000000|2024-11-13 00:00:00|43937.5|43917.5|43920|43900|43938.5|43918.5|43907|43887|0
1731459600000|2024-11-13 01:00:00|43921|43901|43907|43887|43929|43909|43897.5|43877.5|0
1731463200000|2024-11-13 02:00:00|43906.5|43886.5|43915|43895|43920.5|43900.5|43893|43873|0
1731466800000|2024-11-13 03:00:00|43914.5|43894.5|43901|43881|43930.5|43910.5|43898|43878|0
1731470400000|2024-11-13 04:00:00|43902|43882|43893|43873|43907|43887|43886.5|43866.5|0
1731474000000|2024-11-13 05:00:00|43892|43872|43857|43837|43899.5|43879.5|43854.5|43834.5|0
1731477600000|2024-11-13 06:00:00|43855|43835|43807|43787|43864|43844|43798|43778|0
1731481200000|2024-11-13 07:00:00|43806|43786|43797.5|43777.5|43823.5|43803.5|43786.5|43766.5|0
1731484800000|2024-11-13 08:00:00|43797|43777|43856.5|43836.5|43861.5|43841.5|43778|43758|0
1731488400000|2024-11-13 09:00:00|43846.5|43826.5|43870.5|43850.5|43881|43861|43831|43811|0
1731492000000|2024-11-13 10:00:00|43873|43853|43866.5|43846.5|43914|43894|43863.5|43843.5|0
1731495600000|2024-11-13 11:00:00|43869|43849|43807.5|43787.5|43880|43860|43804|43784|0
1731499200000|2024-11-13 12:00:00|43811|43791|43856|43836|43873|43853|43809.5|43789.5|0
1731502800000|2024-11-13 13:00:00|43858|43838|43959|43939|44054|44034|43846.5|43826.5|0
1731506400000|2024-11-13 14:00:00|43958|43938|44007|43987|44039|44019|43941|43921|0
1731510000000|2024-11-13 15:00:00|44005|43985|44050.5|44030.5|44071|44051|43846.5|43826.5|0
1731513600000|2024-11-13 16:00:00|44052|44032|44095.5|44075.5|44142|44122|44019|43999|0
1731517200000|2024-11-13 17:00:00|44094|44074|44149|44129|44159.5|44139.5|44077.5|44057.5|0
1731520800000|2024-11-13 18:00:00|44149.5|44129.5|44061|44041|44158|44138|44052.5|44032.5|0
1731524400000|2024-11-13 19:00:00|44060|44040|43961|43941|44087.5|44067.5|43948.5|43928.5|0
1731528000000|2024-11-13 20:00:00|43958|43938|43988.5|43968.5|44060|44040|43943|43923|0
1731531600000|2024-11-13 21:00:00|43985.5|43965.5|44019|43999|44048|44028|43970|43950|0
1731535200000|2024-11-13 22:00:00|44018.4|43998.4|44015.7|43995.7|44023.2|44003.2|44011|43991|0
1731538800000|2024-11-13 23:00:00|44015.3|43995.3|44026.3|44006.3|44036.8|44016.8|43998.3|43978.3|0
1731542400000|2024-11-14 00:00:00|44028.3|44008.3|44014.3|43994.3|44034.3|44014.3|43985.3|43965.3|0
1731546000000|2024-11-14 01:00:00|44013.3|43993.3|43980.3|43960.3|44013.3|43993.3|43979.3|43959.3|0
1731549600000|2024-11-14 02:00:00|43981.3|43961.3|43952.8|43932.8|43983.3|43963.3|43949.8|43929.8|0
1731553200000|2024-11-14 03:00:00|43953.3|43933.3|43964.3|43944.3|43979.3|43959.3|43948.3|43928.3|0
1731556800000|2024-11-14 04:00:00|43963.3|43943.3|43958|43938|43986|43966|43957|43937|0
1731560400000|2024-11-14 05:00:00|43961.5|43941.5|43939|43919|43962|43942|43925|43905|0
1731564000000|2024-11-14 06:00:00|43938|43918|43913|43893|43948|43928|43910.5|43890.5|0
1731567600000|2024-11-14 07:00:00|43912|43892|43994|43974|44001.5|43981.5|43909.5|43889.5|0
1731571200000|2024-11-14 08:00:00|43992.5|43972.5|44011|43991|44047|44027|43987.5|43967.5|0
1731574800000|2024-11-14 09:00:00|44011.5|43991.5|44029.5|44009.5|44057.5|44037.5|44011.5|43991.5|0
1731578400000|2024-11-14 10:00:00|44028.5|44008.5|44020|44000|44049|44029|44015|43995|0
1731582000000|2024-11-14 11:00:00|44022|44002|44098|44078|44105|44085|43992.5|43972.5|0
1731585600000|2024-11-14 12:00:00|44095.5|44075.5|44068|44048|44101|44081|44065|44045|0
1731589200000|2024-11-14 13:00:00|44069|44049|44070|44050|44127.5|44107.5|44035|44015|0
1731592800000|2024-11-14 14:00:00|44068|44048|43958.5|43938.5|44097|44077|43915|43895|0
1731596400000|2024-11-14 15:00:00|43962|43942|43951|43931|44003|43983|43877|43857|0
1731600000000|2024-11-14 16:00:00|43949|43929|43895|43875|43994|43974|43871|43851|0
1731603600000|2024-11-14 17:00:00|43896|43876|43849.5|43829.5|43900|43880|43770|43750|0
1731607200000|2024-11-14 18:00:00|43846.5|43826.5|43762|43742|43876|43856|43754|43734|0
1731610800000|2024-11-14 19:00:00|43760|43740|43879.5|43859.5|43904|43884|43760|43740|0
1731614400000|2024-11-14 20:00:00|43878|43858|43780.5|43760.5|43878|43858|43714|43694|0
1731618000000|2024-11-14 21:00:00|43763.4|43743.4|43755.3|43735.3|43766.9|43746.9|43681.4|43661.4|0
1731621600000|2024-11-14 22:00:00|43752.3|43732.3|43737.2|43717.2|43754.1|43734.1|43730.7|43710.7|0
1731625200000|2024-11-14 23:00:00|43781.1|43761.1|43729.1|43709.1|43781.1|43761.1|43712.1|43692.1|0
1731628800000|2024-11-15 00:00:00|43726.1|43706.1|43685.6|43665.6|43726.1|43706.1|43664.1|43644.1|0
1731632400000|2024-11-15 01:00:00|43684.1|43664.1|43663|43643|43688.1|43668.1|43650.1|43630.1|0
1731636000000|2024-11-15 02:00:00|43662.5|43642.5|43669|43649|43677|43657|43638|43618|0
1731639600000|2024-11-15 03:00:00|43668.5|43648.5|43673|43653|43695|43675|43657.5|43637.5|0
1731643200000|2024-11-15 04:00:00|43672|43652|43670|43650|43683|43663|43650|43630|0
1731646800000|2024-11-15 05:00:00|43669.5|43649.5|43647.5|43627.5|43685|43665|43641|43621|0
1731650400000|2024-11-15 06:00:00|43646|43626|43606|43586|43646.5|43626.5|43572|43552|0
1731654000000|2024-11-15 07:00:00|43603.5|43583.5|43538|43518|43603.5|43583.5|43536|43516|0
1731657600000|2024-11-15 08:00:00|43543|43523|43599|43579|43601|43581|43496|43476|0
1731661200000|2024-11-15 09:00:00|43597|43577|43565.5|43545.5|43607.5|43587.5|43565.5|43545.5|0
1731664800000|2024-11-15 10:00:00|43567|43547|43592.5|43572.5|43596.5|43576.5|43554|43534|0
1731668400000|2024-11-15 11:00:00|43592|43572|43599|43579|43614|43594|43588|43568|0
1731672000000|2024-11-15 12:00:00|43598.5|43578.5|43643|43623|43655|43635|43598.5|43578.5|0
1731675600000|2024-11-15 13:00:00|43643.5|43623.5|43601|43581|43673|43653|43592|43572|0
1731679200000|2024-11-15 14:00:00|43602|43582|43540|43520|43657|43637|43525|43505|0
1731682800000|2024-11-15 15:00:00|43533|43513|43443.5|43423.5|43544|43524|43431|43411|0
1731686400000|2024-11-15 16:00:00|43438|43418|43439|43419|43555|43535|43403|43383|0
1731690000000|2024-11-15 17:00:00|43436|43416|43407|43387|43445|43425|43354|43334|0
1731693600000|2024-11-15 18:00:00|43406.5|43386.5|43404|43384|43469.5|43449.5|43360|43340|0
1731697200000|2024-11-15 19:00:00|43404.5|43384.5|43432|43412|43486.5|43466.5|43381|43361|0
1731700800000|2024-11-15 20:00:00|43434|43414|43452|43432|43525|43505|43394|43374|0
1731704400000|2024-11-15 21:00:00|43432.2|43412.2|43442.1|43422.1|43478.2|43458.2|43432.2|43412.2|0
1731740400000|2024-11-16 07:00:00|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|0
1731744000000|2024-11-16 08:00:00|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|43441.8|43421.8|0
1731780000000|2024-11-16 18:00:00|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|0
1731783600000|2024-11-16 19:00:00|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|43450.3|43430.3|0
1731790800000|2024-11-16 21:00:00|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|43451.7|43431.7|0
1731794400000|2024-11-16 22:00:00|43452.1|43432.1|43452.6|43432.6|43452.6|43432.6|43452.1|43432.1|0
1731808800000|2024-11-17 02:00:00|43448.6|43428.6|43423.6|43403.6|43448.6|43428.6|43423.6|43403.6|0
1731826800000|2024-11-17 07:00:00|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|43423.8|43403.8|0
1731844800000|2024-11-17 12:00:00|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|43424.8|43404.8|0
1731852000000|2024-11-17 14:00:00|43434.8|43414.8|43445.3|43425.3|43445.3|43425.3|43434.8|43414.8|0
1731855600000|2024-11-17 15:00:00|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|43444.7|43424.7|0
1731859200000|2024-11-17 16:00:00|43435|43415|43415.6|43395.6|43435|43415|43415.6|43395.6|0
1731862800000|2024-11-17 17:00:00|43405.9|43385.9|43406.1|43386.1|43406.1|43386.1|43405.9|43385.9|0
1731866400000|2024-11-17 18:00:00|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|43404.1|43384.1|0
1731870000000|2024-11-17 19:00:00|43394.4|43374.4|43390.2|43370.2|43394.4|43374.4|43389.4|43369.4|0
1731873600000|2024-11-17 20:00:00|43383.7|43363.7|43382.9|43362.9|43383.7|43363.7|43382.9|43362.9|0
1731877200000|2024-11-17 21:00:00|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|43382.6|43362.6|0
1731880800000|2024-11-17 22:00:00|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|43382.7|43362.7|0
1731884400000|2024-11-17 23:00:00|43441.1|43421.1|43419.3|43399.3|43447.3|43427.3|43377.3|43357.3|0
1731888000000|2024-11-18 00:00:00|43418.8|43398.8|43469.3|43449.3|43472.8|43452.8|43412.8|43392.8|0
1731891600000|2024-11-18 01:00:00|43468.8|43448.8|43467.8|43447.8|43481.3|43461.3|43459.3|43439.3|0
1731895200000|2024-11-18 02:00:00|43467.3|43447.3|43438.3|43418.3|43467.3|43447.3|43434.8|43414.8|0
1731898800000|2024-11-18 03:00:00|43438.8|43418.8|43411.8|43391.8|43441.8|43421.8|43406.3|43386.3|0
1731902400000|2024-11-18 04:00:00|43412.3|43392.3|43431.8|43411.8|43442.8|43422.8|43410.8|43390.8|0
1731906000000|2024-11-18 05:00:00|43431.3|43411.3|43437.8|43417.8|43454.3|43434.3|43412.3|43392.3|0
1731909600000|2024-11-18 06:00:00|43435.8|43415.8|43461.8|43441.8|43469.8|43449.8|43424.8|43404.8|0
1731913200000|2024-11-18 07:00:00|43463.8|43443.8|43368.8|43348.8|43463.8|43443.8|43355.8|43335.8|0
1731916800000|2024-11-18 08:00:00|43371.8|43351.8|43338.8|43318.8|43399.8|43379.8|43316.3|43296.3|0
1731920400000|2024-11-18 09:00:00|43342.3|43322.3|43337.8|43317.8|43379.8|43359.8|43304.8|43284.8|0
1731924000000|2024-11-18 10:00:00|43338.8|43318.8|43350.8|43330.8|43361.3|43341.3|43311.8|43291.8|0
1731927600000|2024-11-18 11:00:00|43351.3|43331.3|43289.8|43269.8|43358.3|43338.3|43259.8|43239.8|0
1731931200000|2024-11-18 12:00:00|43294.3|43274.3|43372.8|43352.8|43399.8|43379.8|43290.8|43270.8|0
1731934800000|2024-11-18 13:00:00|43371.8|43351.8|43378.8|43358.8|43388.3|43368.3|43307.8|43287.8|0
1731938400000|2024-11-18 14:00:00|43376.8|43356.8|43355.3|43335.3|43429.3|43409.3|43329.8|43309.8|0
1731942000000|2024-11-18 15:00:00|43358.3|43338.3|43453.3|43433.3|43454.3|43434.3|43296.8|43276.8|0
1731945600000|2024-11-18 16:00:00|43453.8|43433.8|43441.3|43421.3|43514.8|43494.8|43418.3|43398.3|0
1731949200000|2024-11-18 17:00:00|43442.8|43422.8|43471.3|43451.3|43475.8|43455.8|43406.3|43386.3|0
1731952800000|2024-11-18 18:00:00|43469.8|43449.8|43403.8|43383.8|43476.8|43456.8|43322.8|43302.8|0
1731956400000|2024-11-18 19:00:00|43400.8|43380.8|43384.8|43364.8|43420.8|43400.8|43317.3|43297.3|0
1731960000000|2024-11-18 20:00:00|43381.3|43361.3|43401.3|43381.3|43408.8|43388.8|43357.8|43337.8|0
1731963600000|2024-11-18 21:00:00|43397.3|43377.3|43383.6|43363.6|43398.3|43378.3|43367.3|43347.3|0
1731967200000|2024-11-18 22:00:00|43383.8|43363.8|43392.6|43372.6|43394.7|43374.7|43383.3|43363.3|0
1731970800000|2024-11-18 23:00:00|43383.1|43363.1|43378.1|43358.1|43389.1|43369.1|43344.6|43324.6|0
1731974400000|2024-11-19 00:00:00|43375.6|43355.6|43380.1|43360.1|43410.1|43390.1|43361.1|43341.1|0
1731978000000|2024-11-19 01:00:00|43379.1|43359.1|43400.1|43380.1|43403.1|43383.1|43359.1|43339.1|0
1731981600000|2024-11-19 02:00:00|43400.6|43380.6|43429.1|43409.1|43430.1|43410.1|43386.6|43366.6|0
1731985200000|2024-11-19 03:00:00|43429.6|43409.6|43468.6|43448.6|43475.6|43455.6|43428.6|43408.6|0
1731988800000|2024-11-19 04:00:00|43471.1|43451.1|43470.6|43450.6|43490.6|43470.6|43463.6|43443.6|0
1731992400000|2024-11-19 05:00:00|43470.1|43450.1|43460.1|43440.1|43472.6|43452.6|43446.6|43426.6|0
1731996000000|2024-11-19 06:00:00|43459.6|43439.6|43441.1|43421.1|43460.6|43440.6|43440.1|43420.1|0
1731999600000|2024-11-19 07:00:00|43443.1|43423.1|43444.1|43424.1|43467.1|43447.1|43414.6|43394.6|0
1732003200000|2024-11-19 08:00:00|43443.1|43423.1|43368.1|43348.1|43483.6|43463.6|43306.1|43286.1|0
1732006800000|2024-11-19 09:00:00|43372.6|43352.6|43146.1|43126.1|43395.6|43375.6|43114.6|43094.6|0
1732010400000|2024-11-19 10:00:00|43143.1|43123.1|43170.1|43150.1|43191.1|43171.1|43116.6|43096.6|0
1732014000000|2024-11-19 11:00:00|43169.6|43149.6|43160.1|43140.1|43193.6|43173.6|43131.1|43111.1|0
1732017600000|2024-11-19 12:00:00|43159.1|43139.1|43222.6|43202.6|43223.6|43203.6|43147.6|43127.6|0
1732021200000|2024-11-19 13:00:00|43222.1|43202.1|42904.6|42884.6|43222.1|43202.1|42901.1|42881.1|0
1732024800000|2024-11-19 14:00:00|42906.6|42886.6|43029.1|43009.1|43082.6|43062.6|42864.6|42844.6|0
1732028400000|2024-11-19 15:00:00|43030.1|43010.1|43195.6|43175.6|43236.6|43216.6|42964.1|42944.1|0
1732032000000|2024-11-19 16:00:00|43196.1|43176.1|43276.6|43256.6|43295.1|43275.1|43167.1|43147.1|0
1732035600000|2024-11-19 17:00:00|43275.1|43255.1|43282.1|43262.1|43326.1|43306.1|43208.6|43188.6|0
1732039200000|2024-11-19 18:00:00|43282.6|43262.6|43388.1|43368.1|43399.1|43379.1|43256.1|43236.1|0
1732042800000|2024-11-19 19:00:00|43390.6|43370.6|43240.1|43220.1|43393.1|43373.1|43213.1|43193.1|0
1732046400000|2024-11-19 20:00:00|43237.1|43217.1|43268.1|43248.1|43281.1|43261.1|43218.1|43198.1|0
1732050000000|2024-11-19 21:00:00|43270.1|43250.1|43269.8|43249.8|43301.1|43281.1|43267.1|43247.1|0
1732053600000|2024-11-19 22:00:00|43271.3|43251.3|43270.5|43250.5|43273.4|43253.4|43263.3|43243.3|0
1732057200000|2024-11-19 23:00:00|43277|43257|43334.7|43314.7|43341|43321|43277|43257|0
1732060800000|2024-11-20 00:00:00|43335.2|43315.2|43353.2|43333.2|43392.7|43372.7|43334.7|43314.7|0
1732064400000|2024-11-20 01:00:00|43351.7|43331.7|43335.7|43315.7|43364.2|43344.2|43323.7|43303.7|0
1732068000000|2024-11-20 02:00:00|43335.2|43315.2|43371.2|43351.2|43380.2|43360.2|43333.2|43313.2|0
1732071600000|2024-11-20 03:00:00|43372.2|43352.2|43327.7|43307.7|43377.7|43357.7|43316.2|43296.2|0
1732075200000|2024-11-20 04:00:00|43327.2|43307.2|43364.7|43344.7|43364.7|43344.7|43327.2|43307.2|0
1732078800000|2024-11-20 05:00:00|43364.2|43344.2|43356.2|43336.2|43371.2|43351.2|43344.2|43324.2|0
1732082400000|2024-11-20 06:00:00|43356.7|43336.7|43399.2|43379.2|43417.2|43397.2|43353.2|43333.2|0
1732086000000|2024-11-20 07:00:00|43398.2|43378.2|43405.2|43385.2|43427.7|43407.7|43356.7|43336.7|0
1732089600000|2024-11-20 08:00:00|43408.2|43388.2|43390.7|43370.7|43432.2|43412.2|43382.7|43362.7|0
1732093200000|2024-11-20 09:00:00|43390.2|43370.2|43396.2|43376.2|43422.7|43402.7|43373.7|43353.7|0
1732096800000|2024-11-20 10:00:00|43397.2|43377.2|43352.2|43332.2|43397.7|43377.7|43320.2|43300.2|0
1732100400000|2024-11-20 11:00:00|43353.7|43333.7|43367.7|43347.7|43379.2|43359.2|43332.2|43312.2|0
1732104000000|2024-11-20 12:00:00|43365.2|43345.2|43419.2|43399.2|43424.7|43404.7|43345.2|43325.2|0
1732107600000|2024-11-20 13:00:00|43419.7|43399.7|43359.7|43339.7|43440.2|43420.2|43355.7|43335.7|0
1732111200000|2024-11-20 14:00:00|43358.2|43338.2|43205.7|43185.7|43360.2|43340.2|43176.2|43156.2|0
1732114800000|2024-11-20 15:00:00|43210.2|43190.2|43234.2|43214.2|43247.2|43227.2|43059.2|43039.2|0
1732118400000|2024-11-20 16:00:00|43233.2|43213.2|43251.2|43231.2|43285.2|43265.2|43096.2|43076.2|0
1732122000000|2024-11-20 17:00:00|43253.2|43233.2|43181.2|43161.2|43263.2|43243.2|43085.2|43065.2|0
1732125600000|2024-11-20 18:00:00|43186.7|43166.7|43149.7|43129.7|43223.2|43203.2|43112.7|43092.7|0
1732129200000|2024-11-20 19:00:00|43148.2|43128.2|43221.7|43201.7|43250.2|43230.2|43126.2|43106.2|0
1732132800000|2024-11-20 20:00:00|43216.2|43196.2|43403.2|43383.2|43464.7|43444.7|43199.2|43179.2|0
1732136400000|2024-11-20 21:00:00|43396.1|43376.1|43445.8|43425.8|43457.1|43437.1|43334.1|43314.1|0
1732140000000|2024-11-20 22:00:00|43433.3|43413.3|43440.9|43420.9|43481.6|43461.6|43429.8|43409.8|0
1732143600000|2024-11-20 23:00:00|43447.8|43427.8|43435.8|43415.8|43452.3|43432.3|43372.3|43352.3|0
1732147200000|2024-11-21 00:00:00|43438.3|43418.3|43343.8|43323.8|43444.8|43424.8|43338.3|43318.3|0
1732150800000|2024-11-21 01:00:00|43342.3|43322.3|43324.8|43304.8|43372.8|43352.8|43317.8|43297.8|0
1732154400000|2024-11-21 02:00:00|43325.8|43305.8|43331|43311|43361.8|43341.8|43324.8|43304.8|0
1732158000000|2024-11-21 03:00:00|43334.5|43314.5|43351.5|43331.5|43384.5|43364.5|43329.5|43309.5|0
1732161600000|2024-11-21 04:00:00|43350.5|43330.5|43377.5|43357.5|43382|43362|43333.5|43313.5|0
1732165200000|2024-11-21 05:00:00|43378.5|43358.5|43378.5|43358.5|43381.5|43361.5|43374|43354|0
1732168800000|2024-11-21 06:00:00|43393.5|43373.5|43419.5|43399.5|43422.5|43402.5|43384|43364|0
1732172400000|2024-11-21 07:00:00|43420.5|43400.5|43380.5|43360.5|43454.5|43434.5|43301.5|43281.5|0
1732176000000|2024-11-21 08:00:00|43384|43364|43354.5|43334.5|43419.5|43399.5|43294.5|43274.5|0
1732179600000|2024-11-21 09:00:00|43352.5|43332.5|43322.5|43302.5|43352.5|43332.5|43263.5|43243.5|0
1732183200000|2024-11-21 10:00:00|43324.5|43304.5|43362.5|43342.5|43375.5|43355.5|43306.5|43286.5|0
1732186800000|2024-11-21 11:00:00|43361.5|43341.5|43479.5|43459.5|43494.5|43474.5|43360|43340|0
1732190400000|2024-11-21 12:00:00|43473.5|43453.5|43546.5|43526.5|43602|43582|43472.5|43452.5|0
1732194000000|2024-11-21 13:00:00|43546|43526|43558|43538|43629|43609|43529.5|43509.5|0
1732197600000|2024-11-21 14:00:00|43557.5|43537.5|43457.5|43437.5|43598|43578|43328.5|43308.5|0
1732201200000|2024-11-21 15:00:00|43457|43437|43731.5|43711.5|43758.5|43738.5|43409.5|43389.5|0
1732204800000|2024-11-21 16:00:00|43739.5|43719.5|43789|43769|43838.5|43818.5|43703.5|43683.5|0
1732208400000|2024-11-21 17:00:00|43786.5|43766.5|43949.5|43929.5|43975.5|43955.5|43728.5|43708.5|0
1732212000000|2024-11-21 18:00:00|43947|43927|43939.5|43919.5|44025.5|44005.5|43903.5|43883.5|0
1732215600000|2024-11-21 19:00:00|43940.5|43920.5|43957.5|43937.5|43971.5|43951.5|43912.5|43892.5|0
1732219200000|2024-11-21 20:00:00|43956.5|43936.5|43866.5|43846.5|43979.5|43959.5|43866.5|43846.5|0
1732222800000|2024-11-21 21:00:00|43864|43844|43863.9|43843.9|43894.5|43874.5|43850.5|43830.5|0
1732226400000|2024-11-21 22:00:00|43863.6|43843.6|43871.2|43851.2|43874.3|43854.3|43851.2|43831.2|0
1732230000000|2024-11-21 23:00:00|43870.3|43850.3|43864.3|43844.3|43878.3|43858.3|43847.3|43827.3|0
1732233600000|2024-11-22 00:00:00|43865.8|43845.8|43865.8|43845.8|43896.8|43876.8|43854.8|43834.8|0
1732237200000|2024-11-22 01:00:00|43866.8|43846.8|43884.3|43864.3|43902.3|43882.3|43866.8|43846.8|0
1732240800000|2024-11-22 02:00:00|43884.8|43864.8|43902.5|43882.5|43910|43890|43872.3|43852.3|0
1732244400000|2024-11-22 03:00:00|43903|43883|43875|43855|43928|43908|43838|43818|0
1732248000000|2024-11-22 04:00:00|43874.5|43854.5|43891.5|43871.5|43903.5|43883.5|43870|43850|0
1732251600000|2024-11-22 05:00:00|43893.5|43873.5|43855.5|43835.5|43897.5|43877.5|43854.5|43834.5|0
1732255200000|2024-11-22 06:00:00|43855|43835|43891.5|43871.5|43912.5|43892.5|43852.5|43832.5|0
1732258800000|2024-11-22 07:00:00|43888.5|43868.5|43903.5|43883.5|43952.5|43932.5|43886.5|43866.5|0
1732262400000|2024-11-22 08:00:00|43907|43887|43912.5|43892.5|43946|43926|43893.5|43873.5|0
1732266000000|2024-11-22 09:00:00|43907.5|43887.5|43819.5|43799.5|43909|43889|43719|43699|0
1732269600000|2024-11-22 10:00:00|43820.5|43800.5|43810.5|43790.5|43828|43808|43727.5|43707.5|0
1732273200000|2024-11-22 11:00:00|43801.5|43781.5|43847.5|43827.5|43852|43832|43757.5|43737.5|0
1732276800000|2024-11-22 12:00:00|43850.5|43830.5|43923.5|43903.5|43931|43911|43843.5|43823.5|0
1732280400000|2024-11-22 13:00:00|43921.5|43901.5|43911|43891|43952|43932|43886.5|43866.5|0
1732284000000|2024-11-22 14:00:00|43911.5|43891.5|44193|44173|44209.5|44189.5|43898.5|43878.5|0
1732287600000|2024-11-22 15:00:00|44189.5|44169.5|44162.5|44142.5|44206.5|44186.5|44001|43981|0
1732291200000|2024-11-22 16:00:00|44165.5|44145.5|44164.5|44144.5|44171.5|44151.5|44045.5|44025.5|0
1732294800000|2024-11-22 17:00:00|44167.5|44147.5|44226.5|44206.5|44251.5|44231.5|44140.5|44120.5|0
1732298400000|2024-11-22 18:00:00|44223.5|44203.5|44230.5|44210.5|44263|44243|44192.5|44172.5|0
1732302000000|2024-11-22 19:00:00|44230|44210|44252|44232|44279.5|44259.5|44157.5|44137.5|0
1732305600000|2024-11-22 20:00:00|44253.5|44233.5|44291|44271|44334|44314|44164|44144|0
1732309200000|2024-11-22 21:00:00|44292.5|44272.5|44347.2|44327.2|44353|44333|44279.5|44259.5|0
1732345200000|2024-11-23 07:00:00|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|0
1732348800000|2024-11-23 08:00:00|44344.9|44324.9|44363|44343|44363|44343|44344.9|44324.9|0
1732356000000|2024-11-23 10:00:00|44362.9|44342.9|44362.9|44342.9|44362.9|44342.9|44362.9|44342.9|0
1732363200000|2024-11-23 12:00:00|44362.2|44342.2|44362.2|44342.2|44362.2|44342.2|44362.2|44342.2|0
1732366800000|2024-11-23 13:00:00|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|0
1732370400000|2024-11-23 14:00:00|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1732374000000|2024-11-23 15:00:00|44360.4|44340.4|44360.2|44340.2|44360.5|44340.5|44360.2|44340.2|0
1732377600000|2024-11-23 16:00:00|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1732384800000|2024-11-23 18:00:00|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|0
1732388400000|2024-11-23 19:00:00|44365.9|44345.9|44368.1|44348.1|44368.1|44348.1|44365.9|44345.9|0
1732399200000|2024-11-23 22:00:00|44367.8|44347.8|44365.2|44345.2|44367.8|44347.8|44365.2|44345.2|0
1732402800000|2024-11-23 23:00:00|44368.2|44348.2|44406|44386|44406|44386|44368.2|44348.2|0
1732406400000|2024-11-24 00:00:00|44405.9|44385.9|44394.8|44374.8|44405.9|44385.9|44394.8|44374.8|0
1732431600000|2024-11-24 07:00:00|44394.6|44374.6|44391.9|44371.9|44404.6|44384.6|44391.9|44371.9|0
1732438800000|2024-11-24 09:00:00|44401.9|44381.9|44408.4|44388.4|44414.8|44394.8|44401.9|44381.9|0
1732442400000|2024-11-24 10:00:00|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|0
1732446000000|2024-11-24 11:00:00|44404.8|44384.8|44401.4|44385.4|44404.8|44386.2|44401.4|44384.2|0
1732449600000|2024-11-24 12:00:00|44401.3|44385.3|44401.3|44385.3|44401.3|44385.3|44401.3|44385.3|0
1732456800000|2024-11-24 14:00:00|44399.7|44383.7|44397.1|44381.1|44399.7|44383.7|44397.1|44381.1|0
1732460400000|2024-11-24 15:00:00|44396.8|44380.8|44396.6|44380.6|44396.8|44380.8|44396.6|44380.6|0
1732464000000|2024-11-24 16:00:00|44395.5|44379.5|44395.5|44379.5|44395.5|44379.5|44395.5|44379.5|0
1732471200000|2024-11-24 18:00:00|44396.5|44380.5|44403.9|44387.9|44403.9|44387.9|44396.5|44380.5|0
1732474800000|2024-11-24 19:00:00|44403.8|44387.8|44403.3|44387.3|44403.8|44387.8|44403.2|44387.2|0
1732478400000|2024-11-24 20:00:00|44402.8|44386.8|44402.3|44386.3|44402.9|44386.9|44402.3|44386.3|0
1732482000000|2024-11-24 21:00:00|44402.9|44386.9|44419.2|44403.2|44419.2|44403.2|44402.9|44386.9|0
1732485600000|2024-11-24 22:00:00|44411.5|44395.5|44404.4|44388.4|44411.5|44395.5|44404.4|44388.4|0
1732489200000|2024-11-24 23:00:00|44342.1|44326.1|44506.9|44490.9|44536.9|44520.9|44342.1|44326.1|0
1732492800000|2024-11-25 00:00:00|44506.4|44490.4|44541.9|44525.9|44542.4|44526.4|44504.9|44488.9|0
1732496400000|2024-11-25 01:00:00|44542.9|44526.9|44544.9|44528.9|44560.4|44544.4|44529.9|44513.9|0
1732500000000|2024-11-25 02:00:00|44545.4|44529.4|44560.9|44544.9|44561.4|44545.4|44542.9|44526.9|0
1732503600000|2024-11-25 03:00:00|44559.4|44543.4|44553.4|44537.4|44565.4|44549.4|44544.4|44528.4|0
1732507200000|2024-11-25 04:00:00|44554.9|44538.9|44552.9|44536.9|44559.4|44543.4|44547.4|44531.4|0
1732510800000|2024-11-25 05:00:00|44551.9|44535.9|44558.4|44542.4|44561.4|44545.4|44544.4|44528.4|0
1732514400000|2024-11-25 06:00:00|44557.4|44541.4|44556.9|44540.9|44560.9|44544.9|44545.4|44529.4|0
1732518000000|2024-11-25 07:00:00|44557.9|44541.9|44548.4|44532.4|44563.9|44547.9|44520.4|44504.4|0
1732521600000|2024-11-25 08:00:00|44548.9|44532.9|44540.9|44524.9|44577.4|44561.4|44539.9|44523.9|0
1732525200000|2024-11-25 09:00:00|44543.9|44527.9|44594.4|44578.4|44608.4|44592.4|44529.4|44513.4|0
1732528800000|2024-11-25 10:00:00|44596.9|44580.9|44599.9|44583.9|44606.4|44590.4|44581.4|44565.4|0
1732532400000|2024-11-25 11:00:00|44598.9|44582.9|44604.9|44588.9|44618.9|44602.9|44591.9|44575.9|0
1732536000000|2024-11-25 12:00:00|44604.4|44588.4|44613.9|44597.9|44616.4|44600.4|44543.9|44527.9|0
1732539600000|2024-11-25 13:00:00|44613.4|44597.4|44682.9|44666.9|44698.9|44682.9|44604.4|44588.4|0
1732543200000|2024-11-25 14:00:00|44681.4|44665.4|44771.9|44755.9|44819.9|44803.9|44631.9|44615.9|0
1732546800000|2024-11-25 15:00:00|44769.9|44753.9|44702.9|44686.9|44811.4|44795.4|44660.9|44644.9|0
1732550400000|2024-11-25 16:00:00|44698.4|44682.4|44606.4|44590.4|44717.9|44701.9|44586.9|44570.9|0
1732554000000|2024-11-25 17:00:00|44606.9|44590.9|44604.9|44588.9|44665.9|44649.9|44514.9|44498.9|0
1732557600000|2024-11-25 18:00:00|44605.4|44589.4|44722.4|44706.4|44727.9|44711.9|44605.4|44589.4|0
1732561200000|2024-11-25 19:00:00|44721.9|44705.9|44712.9|44696.9|44738.9|44722.9|44678.9|44662.9|0
1732564800000|2024-11-25 20:00:00|44711.9|44695.9|44731.4|44715.4|44746.9|44730.9|44665.4|44649.4|0
1732568400000|2024-11-25 21:00:00|44722.3|44706.3|44758.6|44742.6|44788.3|44772.3|44705.8|44689.8|0
1732572000000|2024-11-25 22:00:00|44760|44744|44760.8|44744.8|44763.1|44747.1|44751.8|44735.8|0
1732575600000|2024-11-25 23:00:00|44775.1|44759.1|44636.6|44620.6|44789.6|44773.6|44593.1|44577.1|0
1732579200000|2024-11-26 00:00:00|44626.6|44610.6|44597.1|44581.1|44641.6|44625.6|44585.1|44569.1|0
1732582800000|2024-11-26 01:00:00|44599.6|44583.6|44665.1|44649.1|44676.1|44660.1|44557.1|44541.1|0
1732586400000|2024-11-26 02:00:00|44664.6|44648.6|44701.3|44685.3|44718.7|44702.7|44664.6|44648.6|0
1732590000000|2024-11-26 03:00:00|44702.3|44686.3|44735.3|44719.3|44739.8|44723.8|44698.3|44682.3|0
1732593600000|2024-11-26 04:00:00|44734.8|44718.8|44739.8|44723.8|44761.3|44745.3|44728.8|44712.8|0
1732597200000|2024-11-26 05:00:00|44739.3|44723.3|44724.8|44708.8|44749.3|44733.3|44716.3|44700.3|0
1732600800000|2024-11-26 06:00:00|44725.3|44709.3|44744.3|44728.3|44766.3|44750.3|44721.8|44705.8|0
1732604400000|2024-11-26 07:00:00|44743.8|44727.8|44705.3|44689.3|44765.8|44749.8|44705.3|44689.3|0
1732608000000|2024-11-26 08:00:00|44711.8|44695.8|44707.3|44691.3|44727.3|44711.3|44686.3|44670.3|0
1732611600000|2024-11-26 09:00:00|44702.3|44686.3|44740.3|44724.3|44742.8|44726.8|44694.3|44678.3|0
1732615200000|2024-11-26 10:00:00|44738.8|44722.8|44748.8|44732.8|44759.8|44743.8|44691.8|44675.8|0
1732618800000|2024-11-26 11:00:00|44751.8|44735.8|44816.8|44800.8|44825.3|44809.3|44738.8|44722.8|0
1732622400000|2024-11-26 12:00:00|44814.3|44798.3|44694.3|44678.3|44814.8|44798.8|44609.8|44593.8|0
1732626000000|2024-11-26 13:00:00|44694.8|44678.8|44582.3|44566.3|44712.3|44696.3|44541.8|44525.8|0
1732629600000|2024-11-26 14:00:00|44582.8|44566.8|44565.3|44549.3|44664.8|44648.8|44526.8|44510.8|0
1732633200000|2024-11-26 15:00:00|44585.3|44569.3|44514.8|44498.8|44585.3|44569.3|44438.8|44422.8|0
1732636800000|2024-11-26 16:00:00|44518.8|44502.8|44621.8|44605.8|44645.3|44629.3|44495.8|44479.8|0
1732640400000|2024-11-26 17:00:00|44620.8|44604.8|44696.8|44680.8|44707.3|44691.3|44577.8|44561.8|0
1732644000000|2024-11-26 18:00:00|44697.3|44681.3|44758.3|44742.3|44770.3|44754.3|44687.8|44671.8|0
1732647600000|2024-11-26 19:00:00|44755.8|44739.8|44798.8|44782.8|44813.8|44797.8|44695.8|44679.8|0
1732651200000|2024-11-26 20:00:00|44796.3|44780.3|44855.8|44839.8|44902.8|44886.8|44793.8|44777.8|0
1732654800000|2024-11-26 21:00:00|44844.5|44828.5|44868.5|44852.5|44894|44878|44837|44821|0
1732658400000|2024-11-26 22:00:00|44866.7|44850.7|44859.1|44843.1|44870.2|44854.2|44848.8|44832.8|0
1732662000000|2024-11-26 23:00:00|44869|44853|44881.2|44865.2|44891.7|44875.7|44844.5|44828.5|0
1732665600000|2024-11-27 00:00:00|44883.7|44867.7|44884.7|44868.7|44889.2|44873.2|44860.7|44844.7|0
1732669200000|2024-11-27 01:00:00|44884.2|44868.2|44896.7|44880.7|44899.7|44883.7|44879.2|44863.2|0
1732672800000|2024-11-27 02:00:00|44896.2|44880.2|44917.3|44901.3|44931.3|44915.3|44895.7|44879.7|0
1732676400000|2024-11-27 03:00:00|44916.8|44900.8|44902.3|44886.3|44917.3|44901.3|44883.8|44867.8|0
1732680000000|2024-11-27 04:00:00|44901.3|44885.3|44880.8|44864.8|44901.3|44885.3|44866.3|44850.3|0
1732683600000|2024-11-27 05:00:00|44881.3|44865.3|44867.3|44851.3|44888.3|44872.3|44864.8|44848.8|0
1732687200000|2024-11-27 06:00:00|44869.3|44853.3|44877.3|44861.3|44892.3|44876.3|44867.8|44851.8|0
1732690800000|2024-11-27 07:00:00|44880.3|44864.3|44863.3|44847.3|44906.8|44890.8|44863.3|44847.3|0
1732694400000|2024-11-27 08:00:00|44869.8|44853.8|44835.3|44819.3|44872.3|44856.3|44810.8|44794.8|0
1732698000000|2024-11-27 09:00:00|44834.3|44818.3|44825.3|44809.3|44848.3|44832.3|44795.3|44779.3|0
1732701600000|2024-11-27 10:00:00|44825.8|44809.8|44849.3|44833.3|44862.8|44846.8|44804.8|44788.8|0
1732705200000|2024-11-27 11:00:00|44848.3|44832.3|44855.3|44839.3|44859.3|44843.3|44802.3|44786.3|0
1732708800000|2024-11-27 12:00:00|44852.3|44836.3|44865.3|44849.3|44886.3|44870.3|44848.3|44832.3|0
1732712400000|2024-11-27 13:00:00|44866.3|44850.3|44919.3|44903.3|44945.3|44929.3|44859.8|44843.8|0
1732716000000|2024-11-27 14:00:00|44918.3|44902.3|44936.3|44920.3|45023.3|45007.3|44875.3|44859.3|0
1732719600000|2024-11-27 15:00:00|44935.3|44919.3|44892.8|44876.8|45005.3|44989.3|44889.3|44873.3|0
1732723200000|2024-11-27 16:00:00|44893.3|44877.3|44833.3|44817.3|44922.3|44906.3|44825.3|44809.3|0
1732726800000|2024-11-27 17:00:00|44832.8|44816.8|44773.3|44757.3|44845.3|44829.3|44760.3|44744.3|0
1732730400000|2024-11-27 18:00:00|44772.8|44756.8|44765.3|44749.3|44780.8|44764.8|44717.8|44701.8|0
1732734000000|2024-11-27 19:00:00|44767.3|44751.3|44748.8|44732.8|44787.8|44771.8|44729.8|44713.8|0
1732737600000|2024-11-27 20:00:00|44748.3|44732.3|44738.8|44722.8|44769.8|44753.8|44695.3|44679.3|0
1732741200000|2024-11-27 21:00:00|44728.8|44712.8|44747.6|44731.6|44751.3|44735.3|44719.3|44703.3|0
1732744800000|2024-11-27 22:00:00|44746.6|44730.6|44749.2|44733.2|44754.5|44738.5|44746.1|44730.1|0
1732748400000|2024-11-27 23:00:00|44758.3|44742.3|44776.8|44760.8|44784.3|44768.3|44742.3|44726.3|0
1732752000000|2024-11-28 00:00:00|44777.3|44761.3|44777.3|44761.3|44789.8|44773.8|44773.3|44757.3|0
1732755600000|2024-11-28 01:00:00|44778.3|44762.3|44790.3|44774.3|44798.8|44782.8|44768.3|44752.3|0
1732759200000|2024-11-28 02:00:00|44790.8|44774.8|44807.8|44791.8|44812.8|44796.8|44789.3|44773.3|0
1732762800000|2024-11-28 03:00:00|44807.3|44791.3|44791.8|44775.8|44808.3|44792.3|44785.8|44769.8|0
1732766400000|2024-11-28 04:00:00|44792.3|44776.3|44784.3|44768.3|44792.3|44776.3|44781.3|44765.3|0
1732770000000|2024-11-28 05:00:00|44784.8|44768.8|44791.3|44775.3|44794.8|44778.8|44781.3|44765.3|0
1732773600000|2024-11-28 06:00:00|44790.8|44774.8|44776.8|44760.8|44793.3|44777.3|44774.3|44758.3|0
1732777200000|2024-11-28 07:00:00|44776.3|44760.3|44733.3|44717.3|44777.3|44761.3|44722.3|44706.3|0
1732780800000|2024-11-28 08:00:00|44735.3|44719.3|44768.3|44752.3|44781.3|44765.3|44735.3|44719.3|0
1732784400000|2024-11-28 09:00:00|44766.3|44750.3|44768.3|44752.3|44797.8|44781.8|44765.8|44749.8|0
1732788000000|2024-11-28 10:00:00|44769.3|44753.3|44769.3|44753.3|44771.3|44755.3|44748.8|44732.8|0
1732791600000|2024-11-28 11:00:00|44769.8|44753.8|44785.3|44769.3|44808.8|44792.8|44766.3|44750.3|0
1732795200000|2024-11-28 12:00:00|44785.8|44769.8|44782.3|44766.3|44790.3|44774.3|44746.8|44730.8|0
1732798800000|2024-11-28 13:00:00|44781.8|44765.8|44791.3|44775.3|44807.8|44791.8|44779.8|44763.8|0
1732802400000|2024-11-28 14:00:00|44791.8|44775.8|44804.3|44788.3|44819.8|44803.8|44774.3|44758.3|0
1732806000000|2024-11-28 15:00:00|44803.3|44787.3|44829.8|44813.8|44844.3|44828.3|44790.8|44774.8|0
1732809600000|2024-11-28 16:00:00|44827.3|44811.3|44842.8|44826.8|44846.3|44830.3|44825.8|44809.8|0
1732813200000|2024-11-28 17:00:00|44840.8|44824.8|44849.8|44833.8|44872.3|44856.3|44838.3|44822.3|0
1732816800000|2024-11-28 18:00:00|44847.3|44831.3|44843.8|44827.8|44853.5|44837.5|44828.5|44812.5|0
1732820400000|2024-11-28 19:00:00|44843.7|44827.7|44848|44832|44852.7|44836.7|44839.9|44823.9|0
1732824000000|2024-11-28 20:00:00|44856.5|44840.5|44859.1|44843.1|44864.6|44848.6|44845.1|44829.1|0
1732827600000|2024-11-28 21:00:00|44863.4|44847.4|44860.8|44844.8|44863.4|44847.4|44860.3|44844.3|0
1732831200000|2024-11-28 22:00:00|44860.7|44844.7|44862.9|44846.9|44862.9|44846.9|44860.7|44844.7|0
1732834800000|2024-11-28 23:00:00|44845.1|44829.1|44869.4|44853.4|44874.4|44858.4|44825.5|44809.5|0
1732838400000|2024-11-29 00:00:00|44866.9|44850.9|44809.4|44793.4|44872.4|44856.4|44798.4|44782.4|0
1732842000000|2024-11-29 01:00:00|44808.4|44792.4|44853.9|44837.9|44856.4|44840.4|44799.4|44783.4|0
1732845600000|2024-11-29 02:00:00|44853.4|44837.4|44875.4|44859.4|44878.4|44862.4|44852.4|44836.4|0
1732849200000|2024-11-29 03:00:00|44876.4|44860.4|44876.9|44860.9|44886.9|44870.9|44866.4|44850.4|0
1732852800000|2024-11-29 04:00:00|44877.4|44861.4|44885.9|44869.9|44886.4|44870.4|44868.9|44852.9|0
1732856400000|2024-11-29 05:00:00|44885.4|44869.4|44867.4|44851.4|44889.4|44873.4|44865.4|44849.4|0
1732860000000|2024-11-29 06:00:00|44866.4|44850.4|44868.4|44852.4|44880.4|44864.4|44853.4|44837.4|0
1732863600000|2024-11-29 07:00:00|44867.9|44851.9|44861.9|44845.9|44874.9|44858.9|44836.4|44820.4|0
1732867200000|2024-11-29 08:00:00|44866.4|44850.4|44867.9|44851.9|44908.4|44892.4|44847.9|44831.9|0
1732870800000|2024-11-29 09:00:00|44864.9|44848.9|44897.4|44881.4|44910.9|44894.9|44852.4|44836.4|0
1732874400000|2024-11-29 10:00:00|44897.9|44881.9|44884.4|44868.4|44917.9|44901.9|44872.4|44856.4|0
1732878000000|2024-11-29 11:00:00|44883.9|44867.9|44922.4|44906.4|44925.4|44909.4|44864.4|44848.4|0
1732881600000|2024-11-29 12:00:00|44920.4|44904.4|44882.4|44866.4|44925.9|44909.9|44863.9|44847.9|0
1732885200000|2024-11-29 13:00:00|44879.4|44863.4|44825.4|44809.4|44889.9|44873.9|44797.9|44781.9|0
1732888800000|2024-11-29 14:00:00|44826.9|44810.9|44835.9|44819.9|44914.4|44898.4|44778.4|44762.4|0
1732892400000|2024-11-29 15:00:00|44836.9|44820.9|44937.4|44921.4|44944.4|44928.4|44831.9|44815.9|0
1732896000000|2024-11-29 16:00:00|44938.4|44922.4|45028.4|45012.4|45050.4|45034.4|44925.9|44909.9|0
1732899600000|2024-11-29 17:00:00|45030.4|45014.4|44974.4|44958.4|45091.4|45075.4|44957.4|44941.4|0
1732903200000|2024-11-29 18:00:00|44940.6|44924.6|44947.5|44931.5|44966.1|44950.1|44924.1|44908.1|0
1732906800000|2024-11-29 19:00:00|44947.6|44931.6|44918.5|44902.5|44947.7|44931.7|44917.4|44901.4|0
1732910400000|2024-11-29 20:00:00|44918.6|44902.6|44904.8|44888.8|44937.2|44921.2|44893.9|44877.9|0
1732914000000|2024-11-29 21:00:00|44904.9|44888.9|44904.9|44888.9|44904.9|44888.9|44904.9|44888.9|0
1732950000000|2024-11-30 07:00:00|44903.9|44889.9|44912.9|44898.9|44912.9|44898.9|44903.9|44889.9|0
1732953600000|2024-11-30 08:00:00|44914.3|44900.3|44914.3|44900.3|44914.3|44900.3|44914.3|44900.3|0
1732968000000|2024-11-30 12:00:00|44914.7|44900.7|44914.7|44900.7|44914.7|44900.7|44914.7|44900.7|0
1732993200000|2024-11-30 19:00:00|44914.6|44900.6|44914.6|44900.6|44914.6|44900.6|44914.6|44900.6|0
1733004000000|2024-11-30 22:00:00|44914.7|44900.7|44914.7|44900.7|44914.7|44900.7|44914.7|44900.7|0
1733036400000|2024-12-01 07:00:00|44914.3|44900.3|44913.8|44899.8|44914.3|44900.3|44913.8|44899.8|0
1733040000000|2024-12-01 08:00:00|44913.7|44899.7|44913.7|44899.7|44913.7|44899.7|44913.7|44899.7|0
1733043600000|2024-12-01 09:00:00|44913.6|44899.6|44913.6|44899.6|44913.6|44899.6|44913.6|44899.6|0
1733050800000|2024-12-01 11:00:00|44913.2|44899.2|44913.2|44899.2|44913.2|44899.2|44913.2|44899.2|0
1733083200000|2024-12-01 20:00:00|44913.5|44899.5|44914.5|44900.5|44914.5|44900.5|44913.5|44899.5|0
1733086800000|2024-12-01 21:00:00|44913.6|44899.6|44913.3|44899.3|44913.6|44899.6|44913.3|44899.3|0
1733094000000|2024-12-01 23:00:00|44903.9|44889.9|44906.1|44892.1|44958.1|44944.1|44894.1|44880.1|0
1733097600000|2024-12-02 00:00:00|44910.1|44896.1|44912.1|44898.1|44930.6|44916.6|44889.6|44875.6|0
1733101200000|2024-12-02 01:00:00|44912.6|44898.6|44880.6|44866.6|44916.1|44902.1|44879.1|44865.1|0
1733104800000|2024-12-02 02:00:00|44879.6|44865.6|44880.1|44866.1|44884.1|44870.1|44864.1|44850.1|0
1733108400000|2024-12-02 03:00:00|44879.6|44865.6|44862.6|44848.6|44886.1|44872.1|44858.1|44844.1|0
1733112000000|2024-12-02 04:00:00|44862.1|44848.1|44867.1|44853.1|44886.1|44872.1|44857.6|44843.6|0
1733115600000|2024-12-02 05:00:00|44867.6|44853.6|44862.1|44848.1|44884.1|44870.1|44861.6|44847.6|0
1733119200000|2024-12-02 06:00:00|44861.6|44847.6|44868.1|44854.1|44869.1|44855.1|44838.1|44824.1|0
1733122800000|2024-12-02 07:00:00|44871.6|44857.6|44847.1|44833.1|44872.6|44858.6|44835.1|44821.1|0
1733126400000|2024-12-02 08:00:00|44843.1|44829.1|44877.1|44863.1|44881.6|44867.6|44837.1|44823.1|0
1733130000000|2024-12-02 09:00:00|44876.1|44862.1|44891.1|44877.1|44903.6|44889.6|44864.1|44850.1|0
1733133600000|2024-12-02 10:00:00|44890.6|44876.6|44896.1|44882.1|44924.1|44910.1|44881.1|44867.1|0
1733137200000|2024-12-02 11:00:00|44896.6|44882.6|44912.1|44898.1|44940.6|44926.6|44896.1|44882.1|0
1733140800000|2024-12-02 12:00:00|44917.1|44903.1|44921.1|44907.1|44949.6|44935.6|44908.6|44894.6|0
1733144400000|2024-12-02 13:00:00|44921.6|44907.6|44926.1|44912.1|44948.1|44934.1|44905.1|44891.1|0
1733148000000|2024-12-02 14:00:00|44928.1|44914.1|44779.6|44765.6|45030.1|45016.1|44748.6|44734.6|0
1733151600000|2024-12-02 15:00:00|44783.1|44769.1|44768.6|44754.6|44835.1|44821.1|44714.6|44700.6|0
1733155200000|2024-12-02 16:00:00|44766.6|44752.6|44802.6|44788.6|44839.6|44825.6|44727.6|44713.6|0
1733158800000|2024-12-02 17:00:00|44805.6|44791.6|44767.6|44753.6|44822.6|44808.6|44753.6|44739.6|0
1733162400000|2024-12-02 18:00:00|44766.6|44752.6|44834.6|44820.6|44842.6|44828.6|44759.1|44745.1|0
1733166000000|2024-12-02 19:00:00|44835.6|44821.6|44846.6|44832.6|44858.6|44844.6|44796.6|44782.6|0
1733169600000|2024-12-02 20:00:00|44845.6|44831.6|44799.1|44785.1|44861.6|44847.6|44776.6|44762.6|0
1733173200000|2024-12-02 21:00:00|44798.6|44784.6|44775.8|44761.8|44826.6|44812.6|44759.6|44745.6|0
1733176800000|2024-12-02 22:00:00|44777.9|44763.9|44784.9|44770.9|44785.5|44771.5|44766.2|44752.2|0
1733180400000|2024-12-02 23:00:00|44784.4|44770.4|44784.4|44770.4|44805.4|44791.4|44766.9|44752.9|0
1733184000000|2024-12-03 00:00:00|44788.9|44774.9|44777.4|44763.4|44794.4|44780.4|44768.4|44754.4|0
1733187600000|2024-12-03 01:00:00|44778.4|44764.4|44755.4|44741.4|44778.4|44764.4|44754.4|44740.4|0
1733191200000|2024-12-03 02:00:00|44756.4|44742.4|44761.9|44747.9|44764.4|44750.4|44748.9|44734.9|0
1733194800000|2024-12-03 03:00:00|44761.4|44747.4|44798.4|44784.4|44808.4|44794.4|44761.4|44747.4|0
1733198400000|2024-12-03 04:00:00|44797.4|44783.4|44794.9|44780.9|44808.4|44794.4|44794.4|44780.4|0
1733202000000|2024-12-03 05:00:00|44793.4|44779.4|44807.4|44793.4|44811.4|44797.4|44784.9|44770.9|0
1733205600000|2024-12-03 06:00:00|44806.9|44792.9|44770.9|44756.9|44813.4|44799.4|44767.9|44753.9|0
1733209200000|2024-12-03 07:00:00|44769.4|44755.4|44768.9|44754.9|44784.9|44770.9|44755.9|44741.9|0
1733212800000|2024-12-03 08:00:00|44767.4|44753.4|44819.9|44805.9|44826.4|44812.4|44763.4|44749.4|0
1733216400000|2024-12-03 09:00:00|44817.4|44803.4|44802.4|44788.4|44817.9|44803.9|44774.9|44760.9|0
1733220000000|2024-12-03 10:00:00|44804.4|44790.4|44773.4|44759.4|44807.9|44793.9|44771.4|44757.4|0
1733223600000|2024-12-03 11:00:00|44774.4|44760.4|44786.4|44772.4|44792.9|44778.9|44744.9|44730.9|0
1733227200000|2024-12-03 12:00:00|44791.4|44777.4|44781.4|44767.4|44810.9|44796.9|44778.4|44764.4|0
1733230800000|2024-12-03 13:00:00|44783.4|44769.4|44776.9|44762.9|44809.9|44795.9|44771.9|44757.9|0
1733234400000|2024-12-03 14:00:00|44778.4|44764.4|44724.4|44710.4|44879.4|44865.4|44659.4|44645.4|0
1733238000000|2024-12-03 15:00:00|44717.9|44703.9|44677.4|44663.4|44733.4|44719.4|44626.4|44612.4|0
1733241600000|2024-12-03 16:00:00|44679.9|44665.9|44604.4|44590.4|44689.4|44675.4|44580.4|44566.4|0
1733245200000|2024-12-03 17:00:00|44606.4|44592.4|44763.4|44749.4|44785.9|44771.9|44602.4|44588.4|0
1733248800000|2024-12-03 18:00:00|44764.1|44750.1|44707.6|44693.6|44771.6|44757.6|44689.6|44675.6|0
1733252400000|2024-12-03 19:00:00|44708.1|44694.1|44754.9|44740.9|44773.4|44759.4|44670.6|44656.6|0
1733256000000|2024-12-03 20:00:00|44753.9|44739.9|44709.5|44695.5|44753.9|44739.9|44697|44683|0
1733259600000|2024-12-03 21:00:00|44706.5|44692.5|44779.4|44765.4|44886|44872|44634.5|44620.5|0
1733263200000|2024-12-03 22:00:00|44783.5|44769.5|44789.7|44775.7|44791.8|44777.8|44763.9|44749.9|0
1733266800000|2024-12-03 23:00:00|44788.6|44774.6|44827.9|44813.9|44829.9|44815.9|44778.4|44764.4|0
1733270400000|2024-12-04 00:00:00|44823.9|44809.9|44806.4|44792.4|44828.9|44814.9|44794.4|44780.4|0
1733274000000|2024-12-04 01:00:00|44808.9|44794.9|44804.9|44790.9|44813.4|44799.4|44791.9|44777.9|0
1733277600000|2024-12-04 02:00:00|44805.4|44791.4|44827.9|44813.9|44829.4|44815.4|44804.9|44790.9|0
1733281200000|2024-12-04 03:00:00|44828.4|44814.4|44830.9|44816.9|44831.4|44817.4|44811.9|44797.9|0
1733284800000|2024-12-04 04:00:00|44831.4|44817.4|44848.9|44834.9|44853.9|44839.9|44830.4|44816.4|0
1733288400000|2024-12-04 05:00:00|44847.4|44833.4|44854.9|44840.9|44859.4|44845.4|44839.4|44825.4|0
1733292000000|2024-12-04 06:00:00|44854.4|44840.4|44851.9|44837.9|44858.4|44844.4|44828.9|44814.9|0
1733295600000|2024-12-04 07:00:00|44850.9|44836.9|44865.4|44851.4|44866.9|44852.9|44821.9|44807.9|0
1733299200000|2024-12-04 08:00:00|44863.9|44849.9|44872.9|44858.9|44881.4|44867.4|44840.9|44826.9|0
1733302800000|2024-12-04 09:00:00|44867.9|44853.9|44905.9|44891.9|44913.9|44899.9|44856.9|44842.9|0
1733306400000|2024-12-04 10:00:00|44906.9|44892.9|44923.9|44909.9|44930.9|44916.9|44899.9|44885.9|0
1733310000000|2024-12-04 11:00:00|44923.4|44909.4|44920.9|44906.9|44942.4|44928.4|44889.9|44875.9|0
1733313600000|2024-12-04 12:00:00|44926.9|44912.9|44885.9|44871.9|44934.9|44920.9|44876.9|44862.9|0
1733317200000|2024-12-04 13:00:00|44885.4|44871.4|44902.4|44888.4|44932.9|44918.9|44785.4|44771.4|0
1733320800000|2024-12-04 14:00:00|44899.4|44885.4|44962.9|44948.9|45024.9|45010.9|44882.9|44868.9|0
1733324400000|2024-12-04 15:00:00|44962.4|44948.4|44880.9|44866.9|44967.4|44953.4|44819.9|44805.9|0
1733328000000|2024-12-04 16:00:00|44881.4|44867.4|44950.9|44936.9|44982.9|44968.9|44864.9|44850.9|0
1733331600000|2024-12-04 17:00:00|44950.4|44936.4|44909.4|44895.4|44951.9|44937.9|44867.4|44853.4|0
1733335200000|2024-12-04 18:00:00|44908.9|44894.9|44895.4|44881.4|44919.4|44905.4|44795.9|44781.9|0
1733338800000|2024-12-04 19:00:00|44880.4|44866.4|44967.9|44953.9|44994.4|44980.4|44864.4|44850.4|0
1733342400000|2024-12-04 20:00:00|44965.9|44951.9|45014.4|45000.4|45080.4|45066.4|44958.9|44944.9|0
1733346000000|2024-12-04 21:00:00|45013.4|44999.4|45006.2|44992.2|45032.3|45018.3|44996.8|44982.8|0
1733349600000|2024-12-04 22:00:00|45003.7|44989.7|45022.5|45008.5|45025.2|45011.2|45003.1|44989.1|0
1733353200000|2024-12-04 23:00:00|45000.7|44986.7|45004.2|44990.2|45022.2|45008.2|44994.7|44980.7|0
1733356800000|2024-12-05 00:00:00|45003.7|44989.7|44997.2|44983.2|45005.7|44991.7|44990.7|44976.7|0
1733360400000|2024-12-05 01:00:00|44996.2|44982.2|45017.7|45003.7|45024.2|45010.2|44992.7|44978.7|0
1733364000000|2024-12-05 02:00:00|45018.7|45004.7|45008.7|44994.7|45033.2|45019.2|45007.2|44993.2|0
1733367600000|2024-12-05 03:00:00|45009.2|44995.2|45011.2|44997.2|45016.7|45002.7|45001.7|44987.7|0
1733371200000|2024-12-05 04:00:00|45010.7|44996.7|45000.7|44986.7|45011.2|44997.2|44992.2|44978.2|0
1733374800000|2024-12-05 05:00:00|45001.2|44987.2|45023.2|45009.2|45023.2|45009.2|44998.7|44984.7|0
1733378400000|2024-12-05 06:00:00|45026.2|45012.2|45035.2|45021.2|45042.2|45028.2|45021.7|45007.7|0
1733382000000|2024-12-05 07:00:00|45034.7|45020.7|45031.7|45017.7|45038.7|45024.7|45021.2|45007.2|0
1733385600000|2024-12-05 08:00:00|45029.7|45015.7|45040.7|45026.7|45066.2|45052.2|45026.7|45012.7|0
1733389200000|2024-12-05 09:00:00|45038.7|45024.7|45019.7|45005.7|45039.2|45025.2|45004.2|44990.2|0
1733392800000|2024-12-05 10:00:00|45020.2|45006.2|44980.7|44966.7|45031.2|45017.2|44973.2|44959.2|0
1733396400000|2024-12-05 11:00:00|44981.2|44967.2|44995.2|44981.2|45016.2|45002.2|44975.7|44961.7|0
1733400000000|2024-12-05 12:00:00|44995.7|44981.7|45013.7|44999.7|45018.7|45004.7|44992.7|44978.7|0
1733403600000|2024-12-05 13:00:00|45014.2|45000.2|44968.2|44954.2|45016.7|45002.7|44938.7|44924.7|0
1733407200000|2024-12-05 14:00:00|44971.7|44957.7|45039.7|45025.7|45056.7|45042.7|44921.7|44907.7|0
1733410800000|2024-12-05 15:00:00|45037.7|45023.7|44925.2|44911.2|45064.7|45050.7|44861.7|44847.7|0
1733414400000|2024-12-05 16:00:00|44921.7|44907.7|44902.7|44888.7|44951.2|44937.2|44880.2|44866.2|0
1733418000000|2024-12-05 17:00:00|44904.7|44890.7|44914.2|44900.2|44919.7|44905.7|44843.2|44829.2|0
1733421600000|2024-12-05 18:00:00|44913.7|44899.7|44873.7|44859.7|44921.7|44907.7|44808.7|44794.7|0
1733425200000|2024-12-05 19:00:00|44876.7|44862.7|44840.7|44826.7|44893.7|44879.7|44824.2|44810.2|0
1733428800000|2024-12-05 20:00:00|44834.7|44820.7|44786.2|44772.2|44841.2|44827.2|44753.7|44739.7|0
1733432400000|2024-12-05 21:00:00|44787.7|44773.7|44776.2|44762.2|44787.7|44773.7|44724.7|44710.7|0
1733436000000|2024-12-05 22:00:00|44777.6|44763.6|44772.6|44758.6|44778.8|44764.8|44767.3|44753.3|0
1733439600000|2024-12-05 23:00:00|44766.7|44752.7|44783.5|44769.5|44789.5|44775.5|44742.7|44728.7|0
1733443200000|2024-12-06 00:00:00|44782|44768|44773|44759|44783.5|44769.5|44758|44744|0
1733446800000|2024-12-06 01:00:00|44770|44756|44755|44741|44770|44756|44745.5|44731.5|0
1733450400000|2024-12-06 02:00:00|44755.5|44741.5|44764.5|44750.5|44777|44763|44750|44736|0
1733454000000|2024-12-06 03:00:00|44765|44751|44742|44728|44766|44752|44740.5|44726.5|0
1733457600000|2024-12-06 04:00:00|44741|44727|44759|44745|44759|44745|44727.5|44713.5|0
1733461200000|2024-12-06 05:00:00|44758|44744|44757|44743|44759|44745|44746.5|44732.5|0
1733464800000|2024-12-06 06:00:00|44756.5|44742.5|44764|44750|44770|44756|44755.5|44741.5|0
1733468400000|2024-12-06 07:00:00|44765|44751|44777|44763|44777.5|44763.5|44760|44746|0
1733472000000|2024-12-06 08:00:00|44776|44762|44789|44775|44800|44786|44768|44754|0
1733475600000|2024-12-06 09:00:00|44783|44769|44782|44768|44794.5|44780.5|44755|44741|0
1733479200000|2024-12-06 10:00:00|44783|44769|44757.5|44743.5|44795.5|44781.5|44756|44742|0
1733482800000|2024-12-06 11:00:00|44761|44747|44768|44754|44771|44757|44738|44724|0
1733486400000|2024-12-06 12:00:00|44767|44753|44754.5|44740.5|44779.5|44765.5|44752.5|44738.5|0
1733490000000|2024-12-06 13:00:00|44756.5|44742.5|44840|44826|44875|44861|44719|44705|0
1733493600000|2024-12-06 14:00:00|44841|44827|44842|44828|44911|44897|44817|44803|0
1733497200000|2024-12-06 15:00:00|44844.5|44830.5|44837|44823|44853|44839|44777.5|44763.5|0
1733500800000|2024-12-06 16:00:00|44841|44827|44724|44710|44841|44827|44679|44665|0
1733504400000|2024-12-06 17:00:00|44726|44712|44645|44631|44727|44713|44626|44612|0
1733508000000|2024-12-06 18:00:00|44645.5|44631.5|44671.5|44657.5|44730|44716|44640.5|44626.5|0
1733511600000|2024-12-06 19:00:00|44670.5|44656.5|44622|44608|44679.5|44665.5|44593|44579|0
1733515200000|2024-12-06 20:00:00|44621|44607|44630|44616|44649.5|44635.5|44607|44593|0
1733518800000|2024-12-06 21:00:00|44632|44618|44612.8|44598.8|44632|44618|44601.1|44587.1|0
1733576400000|2024-12-07 13:00:00|44613.7|44599.7|44614.6|44600.6|44614.6|44600.6|44613.7|44599.7|0
1733587200000|2024-12-07 16:00:00|44614.5|44600.5|44614.5|44600.5|44614.5|44600.5|44614.5|44600.5|0
1733594400000|2024-12-07 18:00:00|44615.5|44601.5|44615.5|44601.5|44615.5|44601.5|44615.5|44601.5|0
1733605200000|2024-12-07 21:00:00|44616.5|44602.5|44615.5|44601.5|44616.5|44602.5|44615.5|44601.5|0
1733677200000|2024-12-08 17:00:00|44615.9|44601.9|44615.9|44601.9|44615.9|44601.9|44615.9|44601.9|0
1733695200000|2024-12-08 22:00:00|44616.6|44602.6|44632.4|44618.4|44632.4|44618.4|44616.6|44602.6|0
1733698800000|2024-12-08 23:00:00|44612.8|44598.8|44657.5|44643.5|44669|44655|44608|44594|0
1733702400000|2024-12-09 00:00:00|44653.5|44639.5|44630|44616|44653.5|44639.5|44616|44602|0
1733706000000|2024-12-09 01:00:00|44631|44617|44612|44598|44638.5|44624.5|44608.5|44594.5|0
1733709600000|2024-12-09 02:00:00|44612.5|44598.5|44607.5|44593.5|44626.5|44612.5|44596|44582|0
1733713200000|2024-12-09 03:00:00|44608|44594|44587.5|44573.5|44615.5|44601.5|44587|44573|0
1733716800000|2024-12-09 04:00:00|44587|44573|44596|44582|44602.5|44588.5|44576.5|44562.5|0
1733720400000|2024-12-09 05:00:00|44596.5|44582.5|44593|44579|44605.5|44591.5|44585|44571|0
1733724000000|2024-12-09 06:00:00|44593.5|44579.5|44593.5|44579.5|44600.5|44586.5|44586.5|44572.5|0
1733727600000|2024-12-09 07:00:00|44592|44578|44630|44616|44634|44620|44570|44556|0
1733731200000|2024-12-09 08:00:00|44627|44613|44592.5|44578.5|44646|44632|44586.5|44572.5|0
1733734800000|2024-12-09 09:00:00|44591.5|44577.5|44625|44611|44649.5|44635.5|44591.5|44577.5|0
1733738400000|2024-12-09 10:00:00|44624|44610|44632|44618|44634.5|44620.5|44598.5|44584.5|0
1733742000000|2024-12-09 11:00:00|44631|44617|44658.5|44644.5|44664|44650|44613|44599|0
1733745600000|2024-12-09 12:00:00|44653|44639|44647|44633|44653.5|44639.5|44622.5|44608.5|0
1733749200000|2024-12-09 13:00:00|44643.5|44629.5|44676.5|44662.5|44683|44669|44634.5|44620.5|0
1733752800000|2024-12-09 14:00:00|44677|44663|44636|44622|44732.5|44718.5|44615|44601|0
1733756400000|2024-12-09 15:00:00|44642|44628|44544|44530|44689.5|44675.5|44513.5|44499.5|0
1733760000000|2024-12-09 16:00:00|44548|44534|44644.5|44630.5|44653.5|44639.5|44515.5|44501.5|0
1733763600000|2024-12-09 17:00:00|44644|44630|44529|44515|44646|44632|44527|44513|0
1733767200000|2024-12-09 18:00:00|44526.5|44512.5|44544|44530|44596.5|44582.5|44501.5|44487.5|0
1733770800000|2024-12-09 19:00:00|44540|44526|44508|44494|44560|44546|44487|44473|0
1733774400000|2024-12-09 20:00:00|44511|44497|44411.5|44397.5|44514|44500|44378|44364|0
1733778000000|2024-12-09 21:00:00|44398.6|44384.6|44372.6|44358.6|44398.6|44384.6|44370.6|44356.6|0
1733781600000|2024-12-09 22:00:00|44373.8|44359.8|44398.1|44384.1|44398.7|44384.7|44373.7|44359.7|0
1733785200000|2024-12-09 23:00:00|44402.4|44388.4|44390.4|44376.4|44403.4|44389.4|44374.9|44360.9|0
1733788800000|2024-12-10 00:00:00|44389.4|44375.4|44386.4|44372.4|44389.9|44375.9|44366.4|44352.4|0
1733792400000|2024-12-10 01:00:00|44387.4|44373.4|44373.4|44359.4|44389.4|44375.4|44357.4|44343.4|0
1733796000000|2024-12-10 02:00:00|44373.9|44359.9|44370.4|44356.4|44380.4|44366.4|44365.9|44351.9|0
1733799600000|2024-12-10 03:00:00|44370.9|44356.9|44391.9|44377.9|44395.9|44381.9|44369.9|44355.9|0
1733803200000|2024-12-10 04:00:00|44391.4|44377.4|44386.4|44372.4|44394.9|44380.9|44382.4|44368.4|0
1733806800000|2024-12-10 05:00:00|44386.9|44372.9|44403.6|44389.6|44412.6|44398.6|44384.9|44370.9|0
1733810400000|2024-12-10 06:00:00|44403.1|44389.1|44401.6|44387.6|44415.1|44401.1|44398.6|44384.6|0
1733814000000|2024-12-10 07:00:00|44401.1|44387.1|44418.6|44404.6|44450.1|44436.1|44401.1|44387.1|0
1733817600000|2024-12-10 08:00:00|44421.1|44407.1|44383.1|44369.1|44436.1|44422.1|44382.1|44368.1|0
1733821200000|2024-12-10 09:00:00|44380.6|44366.6|44373.6|44359.6|44400.1|44386.1|44357.6|44343.6|0
1733824800000|2024-12-10 10:00:00|44372.6|44358.6|44397.6|44383.6|44405.1|44391.1|44372.6|44358.6|0
1733828400000|2024-12-10 11:00:00|44397.1|44383.1|44398.6|44384.6|44416.1|44402.1|44377.1|44363.1|0
1733832000000|2024-12-10 12:00:00|44404.1|44390.1|44361.6|44347.6|44409.6|44395.6|44359.1|44345.1|0
1733835600000|2024-12-10 13:00:00|44359.1|44345.1|44321.1|44307.1|44359.1|44345.1|44286.1|44272.1|0
1733839200000|2024-12-10 14:00:00|44322.6|44308.6|44326.6|44312.6|44357.6|44343.6|44190.6|44176.6|0
1733842800000|2024-12-10 15:00:00|44327.6|44313.6|44426.6|44412.6|44446.6|44432.6|44263.6|44249.6|0
1733846400000|2024-12-10 16:00:00|44429.6|44415.6|44429.7|44415.7|44480.1|44466.1|44402.1|44388.1|0
1733850000000|2024-12-10 17:00:00|44430.2|44416.2|44370.7|44356.7|44453.7|44439.7|44368.7|44354.7|0
1733853600000|2024-12-10 18:00:00|44369.7|44355.7|44386.2|44372.2|44428.7|44414.7|44355.2|44341.2|0
1733857200000|2024-12-10 19:00:00|44386.7|44372.7|44417.7|44403.7|44434.7|44420.7|44345.7|44331.7|0
1733860800000|2024-12-10 20:00:00|44415.7|44401.7|44263.7|44249.7|44422.2|44408.2|44216.2|44202.2|0
1733864400000|2024-12-10 21:00:00|44268.7|44254.7|44293.4|44279.4|44315.2|44301.2|44260.2|44246.2|0
1733868000000|2024-12-10 22:00:00|44293|44279|44297.9|44283.9|44303.9|44289.9|44288.1|44274.1|0
1733871600000|2024-12-10 23:00:00|44301.2|44287.2|44285.6|44271.6|44315.1|44301.1|44278.6|44264.6|0
1733875200000|2024-12-11 00:00:00|44282.6|44268.6|44279.6|44265.6|44289.6|44275.6|44266.1|44252.1|0
1733878800000|2024-12-11 01:00:00|44277.6|44263.6|44270.6|44256.6|44284.6|44270.6|44268.1|44254.1|0
1733882400000|2024-12-11 02:00:00|44271.6|44257.6|44260.6|44246.6|44272.6|44258.6|44256.6|44242.6|0
1733886000000|2024-12-11 03:00:00|44260.1|44246.1|44259.6|44245.6|44263.1|44249.1|44249.1|44235.1|0
1733889600000|2024-12-11 04:00:00|44260.1|44246.1|44252.6|44238.6|44260.1|44246.1|44231.1|44217.1|0
1733893200000|2024-12-11 05:00:00|44252.1|44238.1|44264.6|44250.6|44269.1|44255.1|44246.6|44232.6|0
1733896800000|2024-12-11 06:00:00|44265.1|44251.1|44273.6|44259.6|44274.1|44260.1|44263.1|44249.1|0
1733900400000|2024-12-11 07:00:00|44274.6|44260.6|44235.6|44221.6|44276.1|44262.1|44226.1|44212.1|0
1733904000000|2024-12-11 08:00:00|44233.6|44219.6|44254.1|44240.1|44262.6|44248.6|44226.6|44212.6|0
1733907600000|2024-12-11 09:00:00|44250.1|44236.1|44206.1|44192.1|44251.6|44237.6|44203.6|44189.6|0
1733911200000|2024-12-11 10:00:00|44208.1|44194.1|44192.6|44178.6|44216.1|44202.1|44183.6|44169.6|0
1733914800000|2024-12-11 11:00:00|44192.1|44178.1|44232.6|44218.6|44238.6|44224.6|44188.1|44174.1|0
1733918400000|2024-12-11 12:00:00|44233.1|44219.1|44267.1|44253.1|44274.1|44260.1|44220.6|44206.6|0
1733922000000|2024-12-11 13:00:00|44267.6|44253.6|44366.6|44352.6|44375.1|44361.1|44225.1|44211.1|0
1733925600000|2024-12-11 14:00:00|44363.6|44349.6|44188.6|44174.6|44374.1|44360.1|44185.6|44171.6|0
1733929200000|2024-12-11 15:00:00|44184.6|44170.6|44222.6|44208.6|44273.1|44259.1|44154.1|44140.1|0
1733932800000|2024-12-11 16:00:00|44223.6|44209.6|44292.1|44278.1|44327.6|44313.6|44183.1|44169.1|0
1733936400000|2024-12-11 17:00:00|44293.1|44279.1|44304.6|44290.6|44314.6|44300.6|44233.6|44219.6|0
1733940000000|2024-12-11 18:00:00|44305.1|44291.1|44228.6|44214.6|44339.6|44325.6|44224.6|44210.6|0
1733943600000|2024-12-11 19:00:00|44228.1|44214.1|44233.3|44219.3|44275.3|44261.3|44215.1|44201.1|0
1733947200000|2024-12-11 20:00:00|44233.8|44219.8|44152.5|44138.5|44244.8|44230.8|44142.5|44128.5|0
1733950800000|2024-12-11 21:00:00|44153.5|44139.5|44116.3|44102.3|44154|44140|44114|44100|0
1733954400000|2024-12-11 22:00:00|44117.1|44103.1|44125.5|44111.5|44128.8|44114.8|44114.4|44100.4|0
1733958000000|2024-12-11 23:00:00|44125.3|44111.3|44104.3|44090.3|44126.3|44112.3|44097.8|44083.8|0
1733961600000|2024-12-12 00:00:00|44101.8|44087.8|44082.8|44068.8|44108.8|44094.8|44061.8|44047.8|0
1733965200000|2024-12-12 01:00:00|44082.3|44068.3|44074.3|44060.3|44099.8|44085.8|44068.8|44054.8|0
1733968800000|2024-12-12 02:00:00|44074.8|44060.8|44067.3|44053.3|44082.3|44068.3|44061.3|44047.3|0
1733972400000|2024-12-12 03:00:00|44067.8|44053.8|44059.8|44045.8|44071.8|44057.8|44051.3|44037.3|0
1733976000000|2024-12-12 04:00:00|44059.3|44045.3|44068.8|44054.8|44069.3|44055.3|44057.3|44043.3|0
1733979600000|2024-12-12 05:00:00|44068.3|44054.3|44086.3|44072.3|44086.8|44072.8|44062.8|44048.8|0
1733983200000|2024-12-12 06:00:00|44087.8|44073.8|44065.2|44051.2|44093.2|44079.2|44047.7|44033.7|0
1733986800000|2024-12-12 07:00:00|44065.7|44051.7|44045.2|44031.2|44074.7|44060.7|44039.7|44025.7|0
1733990400000|2024-12-12 08:00:00|44041.7|44027.7|44050.7|44036.7|44062.7|44048.7|44037.2|44023.2|0
1733994000000|2024-12-12 09:00:00|44051.2|44037.2|44082.2|44068.2|44084.7|44070.7|44048.2|44034.2|0
1733997600000|2024-12-12 10:00:00|44080.2|44066.2|44070.7|44056.7|44104.2|44090.2|44070.2|44056.2|0
1734001200000|2024-12-12 11:00:00|44070.2|44056.2|44096.7|44082.7|44115.2|44101.2|44060.7|44046.7|0
1734004800000|2024-12-12 12:00:00|44093.2|44079.2|44112.2|44098.2|44138.2|44124.2|44083.7|44069.7|0
1734008400000|2024-12-12 13:00:00|44110.7|44096.7|44131.2|44117.2|44166.7|44152.7|44092.2|44078.2|0
1734012000000|2024-12-12 14:00:00|44131.7|44117.7|44169.2|44155.2|44212.2|44198.2|44089.7|44075.7|0
1734015600000|2024-12-12 15:00:00|44180.7|44166.7|44120.2|44106.2|44180.7|44166.7|44043.2|44029.2|0
1734019200000|2024-12-12 16:00:00|44121.2|44107.2|44038.2|44024.2|44174.7|44160.7|44037.2|44023.2|0
1734022800000|2024-12-12 17:00:00|44040.2|44026.2|44063.2|44049.2|44130.7|44116.7|44000.7|43986.7|0
1734026400000|2024-12-12 18:00:00|44059.2|44045.2|43975.7|43961.7|44083.2|44069.2|43972.7|43958.7|0
1734030000000|2024-12-12 19:00:00|43973.2|43959.2|43927.2|43913.2|44003.7|43989.7|43904.7|43890.7|0
1734033600000|2024-12-12 20:00:00|43922.2|43908.2|43920.2|43906.2|43977.2|43963.2|43899.2|43885.2|0
1734037200000|2024-12-12 21:00:00|43917.9|43903.9|43920.1|43906.1|43934.9|43920.9|43882.4|43868.4|0
1734040800000|2024-12-12 22:00:00|43930.2|43916.2|43972.3|43958.3|43974.1|43960.1|43918.2|43904.2|0
1734044400000|2024-12-12 23:00:00|43886.9|43872.9|43888.2|43874.2|43898.7|43884.7|43859.9|43845.9|0
1734048000000|2024-12-13 00:00:00|43884.7|43870.7|43921.2|43907.2|43928.2|43914.2|43876.7|43862.7|0
1734051600000|2024-12-13 01:00:00|43918.2|43904.2|43897.7|43883.7|43919.2|43905.2|43890.7|43876.7|0
1734055200000|2024-12-13 02:00:00|43897.2|43883.2|43904.7|43890.7|43907.2|43893.2|43864.2|43850.2|0
1734058800000|2024-12-13 03:00:00|43904.2|43890.2|43905.9|43891.9|43911.4|43897.4|43891.7|43877.7|0
1734062400000|2024-12-13 04:00:00|43905.4|43891.4|43943.4|43929.4|43944.4|43930.4|43901.9|43887.9|0
1734066000000|2024-12-13 05:00:00|43943.9|43929.9|43924.4|43910.4|43946.9|43932.9|43921.4|43907.4|0
1734069600000|2024-12-13 06:00:00|43925.9|43911.9|43955.4|43941.4|43956.9|43942.9|43922.9|43908.9|0
1734073200000|2024-12-13 07:00:00|43953.9|43939.9|43969.4|43955.4|43982.4|43968.4|43938.9|43924.9|0
1734076800000|2024-12-13 08:00:00|43965.9|43951.9|43999.9|43985.9|44018.4|44004.4|43964.4|43950.4|0
1734080400000|2024-12-13 09:00:00|43997.9|43983.9|44037.4|44023.4|44046.4|44032.4|43983.4|43969.4|0
1734084000000|2024-12-13 10:00:00|44036.4|44022.4|44036.9|44022.9|44049.4|44035.4|44028.4|44014.4|0
1734087600000|2024-12-13 11:00:00|44037.9|44023.9|44025.4|44011.4|44052.4|44038.4|44012.9|43998.9|0
1734091200000|2024-12-13 12:00:00|44025.9|44011.9|43980.4|43966.4|44027.9|44013.9|43979.9|43965.9|0
1734094800000|2024-12-13 13:00:00|43981.9|43967.9|43970.9|43956.9|44003.9|43989.9|43963.4|43949.4|0
1734098400000|2024-12-13 14:00:00|43971.4|43957.4|43866.4|43852.4|44049.4|44035.4|43866.4|43852.4|0
1734102000000|2024-12-13 15:00:00|43871.4|43857.4|43893.4|43879.4|43935.4|43921.4|43825.9|43811.9|0
1734105600000|2024-12-13 16:00:00|43893.9|43879.9|43913.4|43899.4|43961.4|43947.4|43869.4|43855.4|0
1734109200000|2024-12-13 17:00:00|43908.4|43894.4|43812.4|43798.4|43908.4|43894.4|43787.4|43773.4|0
1734112800000|2024-12-13 18:00:00|43812.9|43798.9|43846.4|43832.4|43888.4|43874.4|43784.4|43770.4|0
1734116400000|2024-12-13 19:00:00|43846.9|43832.9|43854.4|43840.4|43899.9|43885.9|43828.9|43814.9|0
1734120000000|2024-12-13 20:00:00|43856.4|43842.4|43827.4|43813.4|43875.4|43861.4|43813.4|43799.4|0
1734123600000|2024-12-13 21:00:00|43821.4|43807.4|43798.8|43784.8|43822.9|43808.9|43764.4|43750.4|0
1734163200000|2024-12-14 08:00:00|43801.8|43787.8|43801.8|43787.8|43801.8|43787.8|43801.8|43787.8|0
1734174000000|2024-12-14 11:00:00|43803.7|43789.7|43803.7|43789.7|43803.7|43789.7|43803.7|43789.7|0
1734177600000|2024-12-14 12:00:00|43807.3|43793.3|43807.3|43793.3|43807.3|43793.3|43807.3|43793.3|0
1734184800000|2024-12-14 14:00:00|43808.2|43794.2|43808.3|43794.3|43808.3|43794.3|43808.2|43794.2|0
1734282000000|2024-12-15 17:00:00|43807.4|43793.4|43807.4|43793.4|43807.4|43793.4|43807.4|43793.4|0
1734289200000|2024-12-15 19:00:00|43807.5|43793.5|43807.5|43793.5|43807.5|43793.5|43807.5|43793.5|0
1734292800000|2024-12-15 20:00:00|43812|43798|43812|43798|43812|43798|43812|43798|0
1734296400000|2024-12-15 21:00:00|43807.5|43793.5|43803.5|43789.5|43807.5|43793.5|43803.5|43789.5|0
1734300000000|2024-12-15 22:00:00|43810.3|43796.3|43810.9|43796.9|43810.9|43796.9|43810.3|43796.3|0
1734303600000|2024-12-15 23:00:00|43798|43784|43843.6|43829.6|43858.6|43844.6|43798|43784|0
1734307200000|2024-12-16 00:00:00|43845.1|43831.1|43872.6|43858.6|43880.6|43866.6|43845.1|43831.1|0
1734310800000|2024-12-16 01:00:00|43871.6|43857.6|43874.1|43860.1|43880.6|43866.6|43859.6|43845.6|0
1734314400000|2024-12-16 02:00:00|43873.1|43859.1|43878.3|43864.3|43883.3|43869.3|43867.1|43853.1|0
1734318000000|2024-12-16 03:00:00|43878.8|43864.8|43867.3|43853.3|43878.8|43864.8|43860.8|43846.8|0
1734321600000|2024-12-16 04:00:00|43867.8|43853.8|43866.8|43852.8|43879.3|43865.3|43865.3|43851.3|0
1734325200000|2024-12-16 05:00:00|43866.3|43852.3|43854.8|43840.8|43869.3|43855.3|43853.3|43839.3|0
1734328800000|2024-12-16 06:00:00|43854.3|43840.3|43864.8|43850.8|43870.3|43856.3|43853.3|43839.3|0
1734332400000|2024-12-16 07:00:00|43865.3|43851.3|43847.3|43833.3|43867.3|43853.3|43840.3|43826.3|0
1734336000000|2024-12-16 08:00:00|43846.3|43832.3|43845.3|43831.3|43881.8|43867.8|43842.8|43828.8|0
1734339600000|2024-12-16 09:00:00|43844.8|43830.8|43856.3|43842.3|43859.8|43845.8|43819.3|43805.3|0
1734343200000|2024-12-16 10:00:00|43857.3|43843.3|43847.8|43833.8|43879.8|43865.8|43847.8|43833.8|0
1734346800000|2024-12-16 11:00:00|43848.3|43834.3|43872.8|43858.8|43887.8|43873.8|43840.3|43826.3|0
1734350400000|2024-12-16 12:00:00|43872.3|43858.3|43906.3|43892.3|43914.3|43900.3|43869.8|43855.8|0
1734354000000|2024-12-16 13:00:00|43907.3|43893.3|43908.3|43894.3|43910.3|43896.3|43876.3|43862.3|0
1734357600000|2024-12-16 14:00:00|43907.3|43893.3|43846.8|43832.8|43924.8|43910.8|43786.8|43772.8|0
1734361200000|2024-12-16 15:00:00|43854.8|43840.8|43876.8|43862.8|43952.8|43938.8|43807.8|43793.8|0
1734364800000|2024-12-16 16:00:00|43875.3|43861.3|43825.3|43811.3|43875.3|43861.3|43796.8|43782.8|0
1734368400000|2024-12-16 17:00:00|43822.8|43808.8|43779.3|43765.3|43830.8|43816.8|43761.8|43747.8|0
1734372000000|2024-12-16 18:00:00|43779.8|43765.8|43817.8|43803.8|43829.3|43815.3|43766.8|43752.8|0
1734375600000|2024-12-16 19:00:00|43815.8|43801.8|43831.3|43817.3|43837.8|43823.8|43778.8|43764.8|0
1734379200000|2024-12-16 20:00:00|43831.8|43817.8|43728.8|43714.8|43831.8|43817.8|43688.3|43674.3|0
1734382800000|2024-12-16 21:00:00|43726.3|43712.3|43700.9|43686.9|43737.8|43723.8|43682.3|43668.3|0
1734386400000|2024-12-16 22:00:00|43701.4|43687.4|43704.9|43690.9|43710.7|43696.7|43696.6|43682.6|0
1734390000000|2024-12-16 23:00:00|43704.7|43690.7|43676.6|43662.6|43708.3|43694.3|43655.1|43641.1|0
1734393600000|2024-12-17 00:00:00|43677.1|43663.1|43682.1|43668.1|43689.1|43675.1|43662.1|43648.1|0
1734397200000|2024-12-17 01:00:00|43680.6|43666.6|43717.8|43703.8|43720.8|43706.8|43673.1|43659.1|0
1734400800000|2024-12-17 02:00:00|43717.3|43703.3|43724.3|43710.3|43740.8|43726.8|43714.8|43700.8|0
1734404400000|2024-12-17 03:00:00|43722.8|43708.8|43702.8|43688.8|43726.3|43712.3|43698.3|43684.3|0
1734408000000|2024-12-17 04:00:00|43703.3|43689.3|43696.3|43682.3|43724.8|43710.8|43693.8|43679.8|0
1734411600000|2024-12-17 05:00:00|43696.8|43682.8|43665.8|43651.8|43703.8|43689.8|43662.3|43648.3|0
1734415200000|2024-12-17 06:00:00|43665.3|43651.3|43635.3|43621.3|43672.8|43658.8|43619.3|43605.3|0
1734418800000|2024-12-17 07:00:00|43636.3|43622.3|43597.3|43583.3|43639.3|43625.3|43591.3|43577.3|0
1734422400000|2024-12-17 08:00:00|43595.3|43581.3|43559.3|43545.3|43604.3|43590.3|43552.8|43538.8|0
1734426000000|2024-12-17 09:00:00|43562.3|43548.3|43597.3|43583.3|43602.3|43588.3|43561.3|43547.3|0
1734429600000|2024-12-17 10:00:00|43598.3|43584.3|43580.3|43566.3|43612.8|43598.8|43562.3|43548.3|0
1734433200000|2024-12-17 11:00:00|43579.3|43565.3|43557.3|43543.3|43612.8|43598.8|43544.3|43530.3|0
1734436800000|2024-12-17 12:00:00|43556.3|43542.3|43549.8|43535.8|43586.3|43572.3|43545.8|43531.8|0
1734440400000|2024-12-17 13:00:00|43549.3|43535.3|43537.3|43523.3|43549.3|43535.3|43492.3|43478.3|0
1734444000000|2024-12-17 14:00:00|43536.8|43522.8|43533.8|43519.8|43563.3|43549.3|43428.3|43414.3|0
1734447600000|2024-12-17 15:00:00|43530.3|43516.3|43462.8|43448.8|43530.8|43516.8|43412.3|43398.3|0
1734451200000|2024-12-17 16:00:00|43463.3|43449.3|43526.1|43512.1|43530.8|43516.8|43439.8|43425.8|0
1734454800000|2024-12-17 17:00:00|43527.1|43513.1|43463.1|43449.1|43536.6|43522.6|43447.1|43433.1|0
1734458400000|2024-12-17 18:00:00|43460.6|43446.6|43444.6|43430.6|43464.1|43450.1|43379.6|43365.6|0
1734462000000|2024-12-17 19:00:00|43444.1|43430.1|43367.1|43353.1|43456.6|43442.6|43349.6|43335.6|0
1734465600000|2024-12-17 20:00:00|43367.6|43353.6|43445.1|43431.1|43488.1|43474.1|43334.1|43320.1|0
1734469200000|2024-12-17 21:00:00|43440.7|43426.7|43433.6|43419.6|43465.2|43451.2|43406.2|43392.2|0
1734472800000|2024-12-17 22:00:00|43432.8|43418.8|43447|43433|43449.7|43435.7|43431.6|43417.6|0
1734476400000|2024-12-17 23:00:00|43448.3|43434.3|43448.8|43434.8|43463.3|43449.3|43402.8|43388.8|0
1734480000000|2024-12-18 00:00:00|43448.3|43434.3|43474.3|43460.3|43481.3|43467.3|43444.3|43430.3|0
1734483600000|2024-12-18 01:00:00|43474.8|43460.8|43511.3|43497.3|43516.3|43502.3|43470.8|43456.8|0
1734487200000|2024-12-18 02:00:00|43512.8|43498.8|43517.3|43503.3|43524.3|43510.3|43508.3|43494.3|0
1734490800000|2024-12-18 03:00:00|43516.3|43502.3|43491.3|43477.3|43522.8|43508.8|43483.8|43469.8|0
1734494400000|2024-12-18 04:00:00|43491.8|43477.8|43529.8|43515.8|43530.8|43516.8|43486.8|43472.8|0
1734498000000|2024-12-18 05:00:00|43529.3|43515.3|43524.8|43510.8|43529.8|43515.8|43510.3|43496.3|0
1734501600000|2024-12-18 06:00:00|43524.3|43510.3|43517.8|43503.8|43534.8|43520.8|43501.3|43487.3|0
1734505200000|2024-12-18 07:00:00|43521.3|43507.3|43519.3|43505.3|43538.8|43524.8|43514.8|43500.8|0
1734508800000|2024-12-18 08:00:00|43515.8|43501.8|43510.3|43496.3|43543.3|43529.3|43497.8|43483.8|0
1734512400000|2024-12-18 09:00:00|43505.3|43491.3|43512.3|43498.3|43519.8|43505.8|43489.3|43475.3|0
1734516000000|2024-12-18 10:00:00|43511.8|43497.8|43552.3|43538.3|43557.8|43543.8|43511.8|43497.8|0
1734519600000|2024-12-18 11:00:00|43551.8|43537.8|43563.3|43549.3|43571.8|43557.8|43541.8|43527.8|0
1734523200000|2024-12-18 12:00:00|43561.8|43547.8|43597.8|43583.8|43606.8|43592.8|43559.8|43545.8|0
1734526800000|2024-12-18 13:00:00|43593.3|43579.3|43568.8|43554.8|43633.3|43619.3|43556.3|43542.3|0
1734530400000|2024-12-18 14:00:00|43568.3|43554.3|43583.8|43569.8|43583.8|43569.8|43441.8|43427.8|0
1734534000000|2024-12-18 15:00:00|43581.8|43567.8|43649.3|43635.3|43690.3|43676.3|43551.3|43537.3|0
1734537600000|2024-12-18 16:00:00|43650.8|43636.8|43607.3|43593.3|43678.3|43664.3|43550.3|43536.3|0
1734541200000|2024-12-18 17:00:00|43608.8|43594.8|43609.3|43595.3|43678.8|43664.8|43568.8|43554.8|0
1734544800000|2024-12-18 18:00:00|43607.3|43593.3|43599.8|43585.8|43620.8|43606.8|43538.3|43524.3|0
1734548400000|2024-12-18 19:00:00|43600.3|43586.3|42902.3|42888.3|43602.3|43588.3|42883.8|42869.8|0
1734552000000|2024-12-18 20:00:00|42907.3|42893.3|42244.8|42230.8|42952.8|42938.8|42228.3|42214.3|0
1734555600000|2024-12-18 21:00:00|42257.8|42243.8|42301.1|42287.1|42336.8|42322.8|42117.3|42103.3|0
1734559200000|2024-12-18 22:00:00|42302.5|42288.5|42357.8|42343.8|42360.9|42346.9|42296|42282|0
1734562800000|2024-12-18 23:00:00|42343.9|42329.9|42290.4|42276.4|42367.9|42353.9|42281.4|42267.4|0
1734566400000|2024-12-19 00:00:00|42291.9|42277.9|42366.7|42352.7|42388.7|42374.7|42291.9|42277.9|0
1734570000000|2024-12-19 01:00:00|42367.2|42353.2|42403|42389|42406.5|42392.5|42340.2|42326.2|0
1734573600000|2024-12-19 02:00:00|42404|42390|42372|42358|42411|42397|42355.5|42341.5|0
1734577200000|2024-12-19 03:00:00|42374|42360|42391|42377|42403|42389|42353.5|42339.5|0
1734580800000|2024-12-19 04:00:00|42393|42379|42383.6|42369.6|42403|42389|42363.5|42349.5|0
1734584400000|2024-12-19 05:00:00|42382.6|42368.6|42329.6|42315.6|42401.1|42387.1|42329.6|42315.6|0
1734588000000|2024-12-19 06:00:00|42330.1|42316.1|42356.6|42342.6|42383.1|42369.1|42325.6|42311.6|0
1734591600000|2024-12-19 07:00:00|42358.6|42344.6|42454.6|42440.6|42466.6|42452.6|42353.1|42339.1|0
1734595200000|2024-12-19 08:00:00|42453.6|42439.6|42476.1|42462.1|42481.1|42467.1|42401.6|42387.6|0
1734598800000|2024-12-19 09:00:00|42473.1|42459.1|42454.6|42440.6|42476.1|42462.1|42386.1|42372.1|0
1734602400000|2024-12-19 10:00:00|42454.1|42440.1|42428.6|42414.6|42491.1|42477.1|42428.6|42414.6|0
1734606000000|2024-12-19 11:00:00|42429.1|42415.1|42468.1|42454.1|42477.6|42463.6|42419.1|42405.1|0
1734609600000|2024-12-19 12:00:00|42467.6|42453.6|42585.6|42571.6|42588.6|42574.6|42460.1|42446.1|0
1734613200000|2024-12-19 13:00:00|42578.6|42564.6|42579.6|42565.6|42653.6|42639.6|42572.1|42558.1|0
1734616800000|2024-12-19 14:00:00|42576.1|42562.1|42579.1|42565.1|42755.1|42741.1|42520.1|42506.1|0
1734620400000|2024-12-19 15:00:00|42591.1|42577.1|42502.1|42488.1|42595.6|42581.6|42387.6|42373.6|0
1734624000000|2024-12-19 16:00:00|42498.6|42484.6|42488.6|42474.6|42606.1|42592.1|42388.6|42374.6|0
1734627600000|2024-12-19 17:00:00|42487.6|42473.6|42481.5|42467.5|42533.6|42519.6|42387.5|42373.5|0
1734631200000|2024-12-19 18:00:00|42474.5|42460.5|42656.5|42642.5|42657|42643|42378|42364|0
1734634800000|2024-12-19 19:00:00|42649.5|42635.5|42432.5|42418.5|42659|42645|42432.5|42418.5|0
1734638400000|2024-12-19 20:00:00|42437|42423|42318|42304|42541.5|42527.5|42305|42291|0
1734642000000|2024-12-19 21:00:00|42314|42300|42359.8|42345.8|42392|42378|42306.5|42292.5|0
1734645600000|2024-12-19 22:00:00|42355.4|42341.4|42384.9|42370.9|42386.3|42372.3|42355.4|42341.4|0
1734649200000|2024-12-19 23:00:00|42382.4|42368.4|42301.9|42287.9|42382.4|42368.4|42299.4|42285.4|0
1734652800000|2024-12-20 00:00:00|42305.9|42291.9|42210.9|42196.9|42327.4|42313.4|42204.9|42190.9|0
1734656400000|2024-12-20 01:00:00|42210.4|42196.4|42201.4|42187.4|42244.4|42230.4|42193.4|42179.4|0
1734660000000|2024-12-20 02:00:00|42202.4|42188.4|42195.9|42181.9|42203.9|42189.9|42157.4|42143.4|0
1734663600000|2024-12-20 03:00:00|42197.4|42183.4|42158.4|42144.4|42209.4|42195.4|42135.4|42121.4|0
1734667200000|2024-12-20 04:00:00|42158.9|42144.9|42218.4|42204.4|42223.4|42209.4|42158.4|42144.4|0
1734670800000|2024-12-20 05:00:00|42219.4|42205.4|42254|42240|42254|42240|42213.4|42199.4|0
1734674400000|2024-12-20 06:00:00|42253|42239|42315|42301|42315|42301|42230|42216|0
1734678000000|2024-12-20 07:00:00|42314|42300|42289.5|42275.5|42326.5|42312.5|42246.5|42232.5|0
1734681600000|2024-12-20 08:00:00|42286|42272|42164.5|42150.5|42292.5|42278.5|42085.5|42071.5|0
1734685200000|2024-12-20 09:00:00|42167.5|42153.5|42113|42099|42169|42155|42061|42047|0
1734688800000|2024-12-20 10:00:00|42112|42098|42113|42099|42129|42115|42053.5|42039.5|0
1734692400000|2024-12-20 11:00:00|42111|42097|42132.5|42118.5|42175|42161|42100.5|42086.5|0
1734696000000|2024-12-20 12:00:00|42138.5|42124.5|42133|42119|42144|42130|42036|42022|0
1734699600000|2024-12-20 13:00:00|42132|42118|42194|42180|42268.5|42254.5|42085|42071|0
1734703200000|2024-12-20 14:00:00|42193.5|42179.5|42295.5|42281.5|42394|42380|42151|42137|0
1734706800000|2024-12-20 15:00:00|42323.5|42309.5|42664.5|42650.5|42728.5|42714.5|42261|42247|0
1734710400000|2024-12-20 16:00:00|42666|42652|43086.5|43072.5|43105|43091|42651|42637|0
1734714000000|2024-12-20 17:00:00|43087|43073|43116.5|43102.5|43202|43188|43053.5|43039.5|0
1734717600000|2024-12-20 18:00:00|43116|43102|42934|42920|43116|43102|42916|42902|0
1734764400000|2024-12-21 07:00:00|42821.6|42807.6|42823.6|42803.6|42823.6|42807.6|42820.6|42803.6|0
1734768000000|2024-12-21 08:00:00|42823.8|42803.8|42830.7|42810.7|42830.7|42810.7|42823.8|42803.8|0
1734771600000|2024-12-21 09:00:00|42830.9|42810.9|42832.2|42812.2|42832.2|42812.2|42830.9|42810.9|0
1734775200000|2024-12-21 10:00:00|42834.2|42814.2|42834.8|42814.8|42836|42816|42834|42814|0
1734782400000|2024-12-21 12:00:00|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|42834.9|42814.9|0
1734800400000|2024-12-21 17:00:00|42835.9|42815.9|42836.9|42816.9|42836.9|42816.9|42835.9|42815.9|0
1734807600000|2024-12-21 19:00:00|42836.1|42816.1|42835.7|42815.7|42836.1|42816.1|42835.7|42815.7|0
1734814800000|2024-12-21 21:00:00|42836.7|42816.7|42835.7|42815.7|42836.7|42816.7|42835.7|42815.7|0
1734836400000|2024-12-22 03:00:00|42835.9|42815.9|42835.9|42815.9|42835.9|42815.9|42835.9|42815.9|0
1734847200000|2024-12-22 06:00:00|42838.5|42818.5|42839.2|42819.2|42839.2|42819.2|42838.5|42818.5|0
1734850800000|2024-12-22 07:00:00|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|42839.9|42819.9|0
1734858000000|2024-12-22 09:00:00|42841.2|42821.2|42841.6|42821.6|42841.6|42821.6|42841.2|42821.2|0
1734861600000|2024-12-22 10:00:00|42842.6|42822.6|42843.4|42823.4|42843.4|42823.4|42842.6|42822.6|0
1734872400000|2024-12-22 13:00:00|42843.6|42823.6|42845.6|42825.6|42845.6|42825.6|42843.6|42823.6|0
1734876000000|2024-12-22 14:00:00|42846|42826|42846|42826|42846|42826|42846|42826|0
1734883200000|2024-12-22 16:00:00|42847.2|42827.2|42850.4|42830.4|42850.5|42830.5|42847.2|42827.2|0
1734890400000|2024-12-22 18:00:00|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|42850.6|42830.6|0
1734894000000|2024-12-22 19:00:00|42851|42831|42855.4|42835.4|42855.4|42835.4|42849.4|42829.4|0
1734897600000|2024-12-22 20:00:00|42854.6|42834.6|42857|42837|42858.7|42838.7|42854.6|42834.6|0
1734901200000|2024-12-22 21:00:00|42857.1|42837.1|42873.8|42853.8|42873.8|42853.8|42857.1|42837.1|0
1734904800000|2024-12-22 22:00:00|42874.2|42854.2|42875.4|42855.4|42875.4|42855.4|42874.2|42854.2|0
1734908400000|2024-12-22 23:00:00|42822.1|42802.1|42979.9|42959.9|43033.4|43013.4|42822.1|42802.1|0
1734912000000|2024-12-23 00:00:00|42981.9|42961.9|42954.9|42934.9|42989.4|42969.4|42940.4|42920.4|0
1734915600000|2024-12-23 01:00:00|42953.9|42933.9|42985.4|42965.4|42994.4|42974.4|42933.4|42913.4|0
1734919200000|2024-12-23 02:00:00|42984.9|42964.9|42989.9|42969.9|42991.9|42971.9|42963.4|42943.4|0
1734922800000|2024-12-23 03:00:00|42990.9|42970.9|42968.9|42948.9|42994.9|42974.9|42963.4|42943.4|0
1734926400000|2024-12-23 04:00:00|42968.4|42948.4|43005.4|42985.4|43008.9|42988.9|42968.4|42948.4|0
1734930000000|2024-12-23 05:00:00|43005.9|42985.9|43015.9|42995.9|43024.4|43004.4|42996.9|42976.9|0
1734933600000|2024-12-23 06:00:00|43016.4|42996.4|43006.9|42986.9|43022.4|43002.4|43002.4|42982.4|0
1734937200000|2024-12-23 07:00:00|43008.9|42988.9|42978.4|42958.4|43015.4|42995.4|42969.4|42949.4|0
1734940800000|2024-12-23 08:00:00|42980.4|42960.4|42944.9|42924.9|42980.4|42960.4|42889.4|42869.4|0
1734944400000|2024-12-23 09:00:00|42934.9|42914.9|42908.4|42888.4|42958.9|42938.9|42893.4|42873.4|0
1734948000000|2024-12-23 10:00:00|42907.4|42887.4|42840.4|42820.4|42926.4|42906.4|42838.9|42818.9|0
1734951600000|2024-12-23 11:00:00|42843.9|42823.9|42747.4|42727.4|42847.9|42827.9|42728.9|42708.9|0
1734955200000|2024-12-23 12:00:00|42747.9|42727.9|42774.4|42754.4|42811.9|42791.9|42745.9|42725.9|0
1734958800000|2024-12-23 13:00:00|42775.4|42755.4|42658.4|42638.4|42779.4|42759.4|42615.4|42595.4|0
1734962400000|2024-12-23 14:00:00|42658.9|42638.9|42587.9|42567.9|42777.4|42757.4|42545.4|42525.4|0
1734966000000|2024-12-23 15:00:00|42593.4|42573.4|42514.9|42494.9|42641.9|42621.9|42482.4|42462.4|0
1734969600000|2024-12-23 16:00:00|42507.9|42487.9|42744.4|42724.4|42749.4|42729.4|42505.4|42485.4|0
1734973200000|2024-12-23 17:00:00|42742.4|42722.4|42759.4|42739.4|42789.9|42769.9|42672.4|42652.4|0
1734976800000|2024-12-23 18:00:00|42761.4|42741.4|42792.4|42772.4|42827.9|42807.9|42742.9|42722.9|0
1734980400000|2024-12-23 19:00:00|42791.9|42771.9|42763.4|42743.4|42826.4|42806.4|42746.4|42726.4|0
1734984000000|2024-12-23 20:00:00|42757.4|42737.4|42876.4|42856.4|42934.4|42914.4|42736.4|42716.4|0
1734987600000|2024-12-23 21:00:00|42873.4|42853.4|42886|42866|42908.4|42888.4|42843.4|42823.4|0
1734991200000|2024-12-23 22:00:00|42884.1|42864.1|42909.2|42889.2|42911.3|42891.3|42883.7|42863.7|0
1734994800000|2024-12-23 23:00:00|42905.4|42885.4|42893.4|42873.4|42925.4|42905.4|42882.4|42862.4|0
1734998400000|2024-12-24 00:00:00|42894.9|42874.9|42896.5|42876.5|42897.5|42877.5|42858.9|42838.9|0
1735002000000|2024-12-24 01:00:00|42898.5|42878.5|42888|42868|42906|42886|42879|42859|0
1735005600000|2024-12-24 02:00:00|42888.5|42868.5|42890|42870|42895|42875|42875|42855|0
1735009200000|2024-12-24 03:00:00|42889.5|42869.5|42879|42859|42906|42886|42870|42850|0
1735012800000|2024-12-24 04:00:00|42879.5|42859.5|42890.5|42870.5|42891.5|42871.5|42866.5|42846.5|0
1735016400000|2024-12-24 05:00:00|42890|42870|42874|42854|42893|42873|42864.5|42844.5|0
1735020000000|2024-12-24 06:00:00|42875|42855|42889.6|42869.6|42901.6|42881.6|42864.5|42844.5|0
1735023600000|2024-12-24 07:00:00|42889.1|42869.1|42887.1|42867.1|42912.1|42892.1|42885.6|42865.6|0
1735027200000|2024-12-24 08:00:00|42887.6|42867.6|42876.6|42856.6|42891.6|42871.6|42855.1|42835.1|0
1735030800000|2024-12-24 09:00:00|42874.6|42854.6|42923.6|42903.6|42929.1|42909.1|42870.6|42850.6|0
1735034400000|2024-12-24 10:00:00|42923.1|42903.1|42905.1|42885.1|42926.1|42906.1|42898.6|42878.6|0
1735038000000|2024-12-24 11:00:00|42904.1|42884.1|42878.1|42858.1|42918.1|42898.1|42862.6|42842.6|0
1735041600000|2024-12-24 12:00:00|42880.6|42860.6|42889.6|42869.6|42890.6|42870.6|42863.6|42843.6|0
1735045200000|2024-12-24 13:00:00|42887.1|42867.1|42880.1|42860.1|42891.6|42871.6|42863.6|42843.6|0
1735048800000|2024-12-24 14:00:00|42880.6|42860.6|42889.6|42869.6|42917.6|42897.6|42823.1|42803.1|0
1735052400000|2024-12-24 15:00:00|42890.6|42870.6|43098.6|43078.6|43105.1|43085.1|42890.6|42870.6|0
1735056000000|2024-12-24 16:00:00|43098.1|43078.1|43077.6|43057.6|43139.6|43119.6|43037.6|43017.6|0
1735059600000|2024-12-24 17:00:00|43079.6|43059.6|43217.1|43197.1|43238.1|43218.1|43068.6|43048.6|0
1735063200000|2024-12-24 18:00:00|43223.1|43203.1|43214.6|43194.6|43229.6|43209.6|43153.1|43133.1|0
1735369200000|2024-12-28 07:00:00|43225.2|43205.2|42975.2|42955.2|43475.2|43455.2|42910.2|42890.2|0
1735372800000|2024-12-28 08:00:00|42973.2|42953.2|42971.2|42951.2|42973.2|42953.2|42971.2|42951.2|0
1735398000000|2024-12-28 15:00:00|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|0
1735434000000|2024-12-29 01:00:00|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|42967.4|42947.4|0
1735459200000|2024-12-29 08:00:00|42969.4|42949.4|42971.1|42951.1|42971.1|42951.1|42969.4|42949.4|0
1735462800000|2024-12-29 09:00:00|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|42969.4|42949.4|0
1735473600000|2024-12-29 12:00:00|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|0
1735484400000|2024-12-29 15:00:00|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|42970.2|42950.2|0
1735488000000|2024-12-29 16:00:00|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|42968.6|42948.6|0
1735502400000|2024-12-29 20:00:00|42968.5|42948.5|42968.4|42948.4|42968.5|42948.5|42968.4|42948.4|0
1735506000000|2024-12-29 21:00:00|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|42968.2|42948.2|0
1735509600000|2024-12-29 22:00:00|42972.3|42952.3|42974.7|42954.7|42974.7|42954.7|42972.3|42952.3|0
1735513200000|2024-12-29 23:00:00|42974.5|42954.5|42928.8|42908.8|43000.8|42980.8|42884.8|42864.8|0
1735516800000|2024-12-30 00:00:00|42928.3|42908.3|42910.3|42890.3|42932.3|42912.3|42891.3|42871.3|0
1735520400000|2024-12-30 01:00:00|42908.3|42888.3|42933.7|42913.7|42941.7|42921.7|42888.3|42868.3|0
1735524000000|2024-12-30 02:00:00|42929.7|42909.7|42903.7|42883.7|42929.7|42909.7|42899.7|42879.7|0
1735527600000|2024-12-30 03:00:00|42903.2|42883.2|42886.7|42866.7|42909.7|42889.7|42879.2|42859.2|0
1735531200000|2024-12-30 04:00:00|42888.2|42868.2|42887.7|42867.7|42902.7|42882.7|42873.7|42853.7|0
1735534800000|2024-12-30 05:00:00|42889.7|42869.7|42875.7|42855.7|42896.7|42876.7|42859.2|42839.2|0
1735538400000|2024-12-30 06:00:00|42873.7|42853.7|42868.7|42848.7|42911.7|42891.7|42863.7|42843.7|0
1735542000000|2024-12-30 07:00:00|42865.7|42845.7|42840.6|42820.6|42875.6|42855.6|42821.6|42801.6|0
1735545600000|2024-12-30 08:00:00|42835.6|42815.6|42874.6|42854.6|42885.1|42865.1|42820.6|42800.6|0
1735549200000|2024-12-30 09:00:00|42864.1|42844.1|42876.6|42856.6|42917.1|42897.1|42858.6|42838.6|0
1735552800000|2024-12-30 10:00:00|42872.1|42852.1|42890.6|42870.6|42898.6|42878.6|42870.1|42850.1|0
1735556400000|2024-12-30 11:00:00|42891.1|42871.1|42903.1|42883.1|42919.1|42899.1|42890.1|42870.1|0
1735560000000|2024-12-30 12:00:00|42900.6|42880.6|42631.6|42611.6|42902.1|42882.1|42582.6|42562.6|0
1735563600000|2024-12-30 13:00:00|42625.6|42605.6|42501.6|42481.6|42652.6|42632.6|42476.1|42456.1|0
1735567200000|2024-12-30 14:00:00|42500.6|42480.6|42294.6|42274.6|42567.6|42547.6|42284.6|42264.6|0
1735570800000|2024-12-30 15:00:00|42291.1|42271.1|42407.1|42387.1|42407.1|42387.1|42215.6|42195.6|0
1735574400000|2024-12-30 16:00:00|42402.6|42382.6|42574.6|42554.6|42620.6|42600.6|42373.6|42353.6|0
1735578000000|2024-12-30 17:00:00|42573.1|42553.1|42690.1|42670.1|42708.1|42688.1|42572.6|42552.6|0
1735581600000|2024-12-30 18:00:00|42685.6|42665.6|42717.6|42697.6|42743.6|42723.6|42635.1|42615.1|0
1735585200000|2024-12-30 19:00:00|42717.1|42697.1|42699.6|42679.6|42736.1|42716.1|42608.6|42588.6|0
1735588800000|2024-12-30 20:00:00|42694.6|42674.6|42561.1|42541.1|42745.6|42725.6|42547.6|42527.6|0
1735592400000|2024-12-30 21:00:00|42556.6|42536.6|42561.7|42541.7|42572.6|42552.6|42524.6|42504.6|0
1735596000000|2024-12-30 22:00:00|42557.5|42537.5|42554.6|42534.6|42560.9|42540.9|42551.8|42531.8|0
1735599600000|2024-12-30 23:00:00|42555.6|42535.6|42550.1|42530.1|42557.1|42537.1|42506.6|42486.6|0
1735603200000|2024-12-31 00:00:00|42551.1|42531.1|42526.2|42506.2|42557.1|42537.1|42502.6|42482.6|0
1735606800000|2024-12-31 01:00:00|42527.7|42507.7|42598.1|42578.1|42606.1|42586.1|42526.7|42506.7|0
1735610400000|2024-12-31 02:00:00|42598.6|42578.6|42592.1|42572.1|42627.1|42607.1|42585.1|42565.1|0
1735614000000|2024-12-31 03:00:00|42591.6|42571.6|42576.3|42556.3|42594.1|42574.1|42556.3|42536.3|0
1735617600000|2024-12-31 04:00:00|42576.8|42556.8|42562.3|42542.3|42579.3|42559.3|42533.3|42513.3|0
1735621200000|2024-12-31 05:00:00|42562.8|42542.8|42566.8|42546.8|42570.3|42550.3|42546.3|42526.3|0
1735624800000|2024-12-31 06:00:00|42567.3|42547.3|42545.3|42525.3|42567.3|42547.3|42521.3|42501.3|0
1735628400000|2024-12-31 07:00:00|42544.3|42524.3|42546.8|42526.8|42575.8|42555.8|42533.8|42513.8|0
1735632000000|2024-12-31 08:00:00|42553.8|42533.8|42561.3|42541.3|42573.3|42553.3|42533.8|42513.8|0
1735635600000|2024-12-31 09:00:00|42558.3|42538.3|42653.3|42633.3|42658.3|42638.3|42548.8|42528.8|0
1735639200000|2024-12-31 10:00:00|42654.3|42634.3|42664.3|42644.3|42685.3|42665.3|42639.3|42619.3|0
1735642800000|2024-12-31 11:00:00|42666.8|42646.8|42669.3|42649.3|42678.8|42658.8|42650.3|42630.3|0
1735646400000|2024-12-31 12:00:00|42669.8|42649.8|42642.8|42622.8|42704.8|42684.8|42638.3|42618.3|0
1735650000000|2024-12-31 13:00:00|42640.3|42620.3|42647.3|42627.3|42690.3|42670.3|42629.3|42609.3|0
1735653600000|2024-12-31 14:00:00|42646.3|42626.3|42699.3|42679.3|42701.3|42681.3|42591.8|42571.8|0
1735657200000|2024-12-31 15:00:00|42692.3|42672.3|42593.8|42573.8|42742.8|42722.8|42579.3|42559.3|0
1735660800000|2024-12-31 16:00:00|42594.3|42574.3|42463.8|42443.8|42600.3|42580.3|42450.8|42430.8|0
1735664400000|2024-12-31 17:00:00|42463.3|42443.3|42533.3|42513.3|42534.3|42514.3|42372.3|42352.3|0
1735668000000|2024-12-31 18:00:00|42529.3|42509.3|42435.3|42415.3|42543.3|42523.3|42365.3|42345.3|0
1735671600000|2024-12-31 19:00:00|42438.3|42418.3|42483.3|42463.3|42509.8|42489.8|42373.3|42353.3|0
1735675200000|2024-12-31 20:00:00|42478.8|42458.8|42516.3|42496.3|42555.3|42535.3|42420.8|42400.8|0
1735678800000|2024-12-31 21:00:00|42511.8|42491.8|42513.5|42493.5|42541.8|42521.8|42488.8|42468.8|0
1735974000000|2025-01-04 07:00:00|42514.1|42494.1|42670.1|42650.1|42670.1|42650.1|42514.1|42494.1|0
1735977600000|2025-01-04 08:00:00|42672.1|42652.1|42673.7|42653.7|42673.7|42653.7|42672.1|42652.1|0
1736002800000|2025-01-04 15:00:00|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|42672.1|42652.1|0
1736017200000|2025-01-04 19:00:00|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|42673.1|42653.1|0
1736020800000|2025-01-04 20:00:00|42673|42653|42673|42653|42673|42653|42673|42653|0
1736060400000|2025-01-05 07:00:00|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|42673.2|42653.2|0
1736067600000|2025-01-05 09:00:00|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|42675.2|42655.2|0
1736071200000|2025-01-05 10:00:00|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|42675.1|42655.1|0
1736092800000|2025-01-05 16:00:00|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|42676.8|42656.8|0
1736110800000|2025-01-05 21:00:00|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|42676.6|42656.6|0
1736114400000|2025-01-05 22:00:00|42679|42659|42679.8|42659.8|42679.8|42659.8|42679|42659|0
1736118000000|2025-01-05 23:00:00|42660.8|42640.8|42698.8|42678.8|42721|42701|42660.8|42640.8|0
1736121600000|2025-01-06 00:00:00|42703.3|42683.3|42670.3|42650.3|42715.3|42695.3|42650.3|42630.3|0
1736125200000|2025-01-06 01:00:00|42668.3|42648.3|42652.8|42632.8|42679.3|42659.3|42639.8|42619.8|0
1736128800000|2025-01-06 02:00:00|42652.3|42632.3|42657.8|42637.8|42667.8|42647.8|42632.8|42612.8|0
1736132400000|2025-01-06 03:00:00|42658.3|42638.3|42653.7|42633.7|42668.7|42648.7|42642.3|42622.3|0
1736136000000|2025-01-06 04:00:00|42653.2|42633.2|42663.7|42643.7|42674.7|42654.7|42651.2|42631.2|0
1736139600000|2025-01-06 05:00:00|42663.2|42643.2|42691.7|42671.7|42703.2|42683.2|42661.7|42641.7|0
1736143200000|2025-01-06 06:00:00|42691.2|42671.2|42712.7|42692.7|42717.2|42697.2|42686.7|42666.7|0
1736146800000|2025-01-06 07:00:00|42710.7|42690.7|42722.7|42702.7|42739.7|42719.7|42696.2|42676.2|0
1736150400000|2025-01-06 08:00:00|42726.7|42706.7|42749.7|42729.7|42758.7|42738.7|42704.7|42684.7|0
1736154000000|2025-01-06 09:00:00|42751.2|42731.2|42776.7|42756.7|42787.7|42767.7|42739.2|42719.2|0
1736157600000|2025-01-06 10:00:00|42777.7|42757.7|42709.7|42689.7|42779.2|42759.2|42695.7|42675.7|0
1736161200000|2025-01-06 11:00:00|42711.7|42691.7|42867.7|42847.7|42867.7|42847.7|42675.7|42655.7|0
1736164800000|2025-01-06 12:00:00|42869.7|42849.7|42874.7|42854.7|42903.7|42883.7|42834.7|42814.7|0
1736168400000|2025-01-06 13:00:00|42875.2|42855.2|42949.7|42929.7|42959.7|42939.7|42865.7|42845.7|0
1736172000000|2025-01-06 14:00:00|42950.7|42930.7|42947.2|42927.2|42960.2|42940.2|42778.7|42758.7|0
1736175600000|2025-01-06 15:00:00|42948.2|42928.2|42953.7|42933.7|43035.2|43015.2|42909.7|42889.7|0
1736179200000|2025-01-06 16:00:00|42953.2|42933.2|43093.7|43073.7|43098.7|43078.7|42888.7|42868.7|0
1736182800000|2025-01-06 17:00:00|43092.2|43072.2|42912.2|42892.2|43092.2|43072.2|42878.2|42858.2|0
1736186400000|2025-01-06 18:00:00|42915.2|42895.2|42756.7|42736.7|42918.7|42898.7|42728.7|42708.7|0
1736190000000|2025-01-06 19:00:00|42759.7|42739.7|42669.2|42649.2|42785.7|42765.7|42659.7|42639.7|0
1736193600000|2025-01-06 20:00:00|42666.2|42646.2|42679.2|42659.2|42691.7|42671.7|42578.2|42558.2|0
1736197200000|2025-01-06 21:00:00|42682.7|42662.7|42720.7|42700.7|42721.7|42701.7|42682.7|42662.7|0
1736200800000|2025-01-06 22:00:00|42720.6|42700.6|42728.2|42708.2|42729.5|42709.5|42715.5|42695.5|0
1736204400000|2025-01-06 23:00:00|42731.6|42711.6|42698.6|42678.6|42744.6|42724.6|42694.6|42674.6|0
1736208000000|2025-01-07 00:00:00|42697.6|42677.6|42682.1|42662.1|42708.6|42688.6|42673.6|42653.6|0
1736211600000|2025-01-07 01:00:00|42680.6|42660.6|42668.6|42648.6|42685.6|42665.6|42638.1|42618.1|0
1736215200000|2025-01-07 02:00:00|42667.6|42647.6|42667.7|42647.7|42696.2|42676.2|42663.7|42643.7|0
1736218800000|2025-01-07 03:00:00|42668.2|42648.2|42695.2|42675.2|42695.2|42675.2|42651.2|42631.2|0
1736222400000|2025-01-07 04:00:00|42694.2|42674.2|42677.2|42657.2|42696.2|42676.2|42677.2|42657.2|0
1736226000000|2025-01-07 05:00:00|42676.7|42656.7|42675.2|42655.2|42681.7|42661.7|42641.7|42621.7|0
1736229600000|2025-01-07 06:00:00|42673.7|42653.7|42680.2|42660.2|42684.7|42664.7|42655.7|42635.7|0
1736233200000|2025-01-07 07:00:00|42680.7|42660.7|42695.7|42675.7|42695.7|42675.7|42655.2|42635.2|0
1736236800000|2025-01-07 08:00:00|42696.2|42676.2|42735.7|42715.7|42755.2|42735.2|42658.2|42638.2|0
1736240400000|2025-01-07 09:00:00|42736.7|42716.7|42699.7|42679.7|42738.2|42718.2|42681.2|42661.2|0
1736244000000|2025-01-07 10:00:00|42698.7|42678.7|42728.7|42708.7|42746.2|42726.2|42692.7|42672.7|0
1736247600000|2025-01-07 11:00:00|42728.2|42708.2|42733.2|42713.2|42764.7|42744.7|42724.7|42704.7|0
1736251200000|2025-01-07 12:00:00|42734.7|42714.7|42765.7|42745.7|42803.2|42783.2|42722.7|42702.7|0
1736254800000|2025-01-07 13:00:00|42764.7|42744.7|42827.2|42807.2|42828.7|42808.7|42763.2|42743.2|0
1736258400000|2025-01-07 14:00:00|42825.7|42805.7|42890.2|42870.2|42926.2|42906.2|42800.7|42780.7|0
1736262000000|2025-01-07 15:00:00|42873.2|42853.2|42771.2|42751.2|42873.2|42853.2|42577.7|42557.7|0
1736265600000|2025-01-07 16:00:00|42776.7|42756.7|42621.2|42601.2|42810.2|42790.2|42610.7|42590.7|0
1736269200000|2025-01-07 17:00:00|42622.7|42602.7|42605.7|42585.7|42707.2|42687.2|42533.7|42513.7|0
1736272800000|2025-01-07 18:00:00|42606.2|42586.2|42642.7|42622.7|42699.7|42679.7|42605.7|42585.7|0
1736276400000|2025-01-07 19:00:00|42643.7|42623.7|42576.2|42556.2|42684.7|42664.7|42568.2|42548.2|0
1736280000000|2025-01-07 20:00:00|42575.2|42555.2|42522.2|42502.2|42580.7|42560.7|42369.2|42349.2|0
1736283600000|2025-01-07 21:00:00|42524.7|42504.7|42500.6|42480.6|42532.7|42512.7|42497.2|42477.2|0
1736287200000|2025-01-07 22:00:00|42500|42480|42504.6|42484.6|42508.5|42488.5|42498.8|42478.8|0
1736290800000|2025-01-07 23:00:00|42506.2|42486.2|42528.2|42508.2|42530.2|42510.2|42472.2|42452.2|0
1736294400000|2025-01-08 00:00:00|42530.2|42510.2|42560|42540|42570|42550|42528|42508|0
1736298000000|2025-01-08 01:00:00|42562|42542|42596|42576|42597|42577|42553.5|42533.5|0
1736301600000|2025-01-08 02:00:00|42595|42575|42596|42576|42616|42596|42573.5|42553.5|0
1736305200000|2025-01-08 03:00:00|42597|42577|42599.7|42579.7|42601|42581|42575|42555|0
1736308800000|2025-01-08 04:00:00|42600.2|42580.2|42594.2|42574.2|42617.7|42597.7|42587.2|42567.2|0
1736312400000|2025-01-08 05:00:00|42594.7|42574.7|42630.7|42610.7|42632.7|42612.7|42594.7|42574.7|0
1736316000000|2025-01-08 06:00:00|42629.2|42609.2|42585.3|42565.3|42631.2|42611.2|42583.8|42563.8|0
1736319600000|2025-01-08 07:00:00|42587.3|42567.3|42595.8|42575.8|42598.3|42578.3|42563.8|42543.8|0
1736323200000|2025-01-08 08:00:00|42593.8|42573.8|42605.8|42585.8|42633.3|42613.3|42586.8|42566.8|0
1736326800000|2025-01-08 09:00:00|42602.8|42582.8|42638.3|42618.3|42644.8|42624.8|42598.3|42578.3|0
1736330400000|2025-01-08 10:00:00|42638.8|42618.8|42660.8|42640.8|42668.8|42648.8|42636.3|42616.3|0
1736334000000|2025-01-08 11:00:00|42659.8|42639.8|42542.3|42522.3|42669.8|42649.8|42433.3|42413.3|0
1736337600000|2025-01-08 12:00:00|42542.8|42522.8|42429.8|42409.8|42542.8|42522.8|42401.8|42381.8|0
1736341200000|2025-01-08 13:00:00|42434.8|42414.8|42562.8|42542.8|42577.8|42557.8|42434.8|42414.8|0
1736344800000|2025-01-08 14:00:00|42563.3|42543.3|42332.8|42312.8|42577.3|42557.3|42331.3|42311.3|0
1736348400000|2025-01-08 15:00:00|42327.8|42307.8|42506.8|42486.8|42508.8|42488.8|42322.8|42302.8|0
1736352000000|2025-01-08 16:00:00|42508.8|42488.8|42552.8|42532.8|42603.8|42583.8|42458.8|42438.8|0
1736355600000|2025-01-08 17:00:00|42554.8|42534.8|42419.8|42399.8|42566.3|42546.3|42344.3|42324.3|0
1736359200000|2025-01-08 18:00:00|42418.8|42398.8|42447.8|42427.8|42571.3|42551.3|42401.3|42381.3|0
1736362800000|2025-01-08 19:00:00|42458.3|42438.3|42532.3|42512.3|42653.8|42633.8|42419.3|42399.3|0
1736366400000|2025-01-08 20:00:00|42536.8|42516.8|42602.8|42582.8|42648.8|42628.8|42508.8|42488.8|0
1736370000000|2025-01-08 21:00:00|42605.8|42585.8|42611.6|42591.6|42642.3|42622.3|42580.3|42560.3|0
1736373600000|2025-01-08 22:00:00|42608.3|42588.3|42633.1|42613.1|42633.1|42613.1|42608.3|42588.3|0
1736377200000|2025-01-08 23:00:00|42627.2|42607.2|42587.7|42567.7|42631.7|42611.7|42587.2|42567.2|0
1736380800000|2025-01-09 00:00:00|42592.2|42572.2|42566.7|42546.7|42600.2|42580.2|42536.2|42516.2|0
1736384400000|2025-01-09 01:00:00|42567.2|42547.2|42542.2|42522.2|42573.2|42553.2|42539.2|42519.2|0
1736388000000|2025-01-09 02:00:00|42541.2|42521.2|42584.2|42564.2|42588.2|42568.2|42540.2|42520.2|0
1736391600000|2025-01-09 03:00:00|42584.7|42564.7|42554.2|42534.2|42592.2|42572.2|42550.2|42530.2|0
1736395200000|2025-01-09 04:00:00|42554.7|42534.7|42546.2|42526.2|42562.7|42542.7|42527.2|42507.2|0
1736398800000|2025-01-09 05:00:00|42545.7|42525.7|42580.2|42560.2|42582.2|42562.2|42534.2|42514.2|0
1736402400000|2025-01-09 06:00:00|42580.7|42560.7|42578.7|42558.7|42585.2|42565.2|42567.2|42547.2|0
1736406000000|2025-01-09 07:00:00|42578.2|42558.2|42502.2|42482.2|42578.2|42558.2|42492.2|42472.2|0
1736409600000|2025-01-09 08:00:00|42501.2|42481.2|42608.2|42588.2|42619.2|42599.2|42473.2|42453.2|0
1736413200000|2025-01-09 09:00:00|42611.2|42591.2|42621.2|42601.2|42647.2|42627.2|42597.2|42577.2|0
1736416800000|2025-01-09 10:00:00|42621.7|42601.7|42624.7|42604.7|42654.2|42634.2|42615.2|42595.2|0
1736420400000|2025-01-09 11:00:00|42623.2|42603.2|42590.7|42570.7|42623.2|42603.2|42566.2|42546.2|0
1736424000000|2025-01-09 12:00:00|42595.2|42575.2|42614.2|42594.2|42620.2|42600.2|42557.2|42537.2|0
1736427600000|2025-01-09 13:00:00|42616.2|42596.2|42580.2|42560.2|42634.2|42614.2|42570.7|42550.7|0
1736431200000|2025-01-09 14:00:00|42576.2|42556.2|42580.4|42560.4|42589.7|42569.7|42515.2|42495.2|0
1736434800000|2025-01-09 15:00:00|42572.7|42552.7|42586.2|42566.2|42614.5|42594.5|42535.2|42515.2|0
1736438400000|2025-01-09 16:00:00|42578.4|42558.4|42600|42580|42615.1|42595.1|42552.4|42532.4|0
1736442000000|2025-01-09 17:00:00|42599.2|42579.2|42586.5|42566.5|42606.6|42586.6|42573.6|42553.6|0
1736445600000|2025-01-09 18:00:00|42594.2|42574.2|42576.5|42556.5|42594.9|42574.9|42568|42548|0
1736449200000|2025-01-09 19:00:00|42576.6|42556.6|42576.3|42556.3|42585|42565|42576.1|42556.1|0
1736452800000|2025-01-09 20:00:00|42576.2|42556.2|42584.8|42564.8|42588.7|42568.7|42571.3|42551.3|0
1736456400000|2025-01-09 21:00:00|42580.7|42560.7|42582.1|42562.1|42582.1|42562.1|42580.5|42560.5|0
1736460000000|2025-01-09 22:00:00|42582|42562|42582.1|42562.1|42582.1|42562.1|42581.8|42561.8|0
1736463600000|2025-01-09 23:00:00|42566|42546|42481|42461|42573.9|42553.9|42450.5|42430.5|0
1736467200000|2025-01-10 00:00:00|42478.5|42458.5|42435|42415|42488|42468|42427|42407|0
1736470800000|2025-01-10 01:00:00|42435.5|42415.5|42510.1|42490.1|42517.1|42497.1|42435.5|42415.5|0
1736474400000|2025-01-10 02:00:00|42511.1|42491.1|42531.1|42511.1|42538.6|42518.6|42502.6|42482.6|0
1736478000000|2025-01-10 03:00:00|42531.6|42511.6|42548.1|42528.1|42561.1|42541.1|42529.1|42509.1|0
1736481600000|2025-01-10 04:00:00|42548.6|42528.6|42567.6|42547.6|42570.6|42550.6|42535.6|42515.6|0
1736485200000|2025-01-10 05:00:00|42568.6|42548.6|42589.6|42569.6|42594.6|42574.6|42563.1|42543.1|0
1736488800000|2025-01-10 06:00:00|42589.1|42569.1|42570.1|42550.1|42593.1|42573.1|42559.6|42539.6|0
1736492400000|2025-01-10 07:00:00|42569.6|42549.6|42603.6|42583.6|42623.6|42603.6|42552.6|42532.6|0
1736496000000|2025-01-10 08:00:00|42602.6|42582.6|42611.6|42591.6|42652.1|42632.1|42588.6|42568.6|0
1736499600000|2025-01-10 09:00:00|42612.6|42592.6|42573.6|42553.6|42619.1|42599.1|42519.1|42499.1|0
1736503200000|2025-01-10 10:00:00|42577.1|42557.1|42597.1|42577.1|42616.1|42596.1|42552.6|42532.6|0
1736506800000|2025-01-10 11:00:00|42597.6|42577.6|42601.6|42581.6|42664.1|42644.1|42596.1|42576.1|0
1736510400000|2025-01-10 12:00:00|42604.6|42584.6|42617.1|42597.1|42618.6|42598.6|42548.1|42528.1|0
1736514000000|2025-01-10 13:00:00|42616.1|42596.1|42312.1|42292.1|42623.1|42603.1|42216.1|42196.1|0
1736517600000|2025-01-10 14:00:00|42313.6|42293.6|42241.6|42221.6|42435.1|42415.1|42220.1|42200.1|0
1736521200000|2025-01-10 15:00:00|42242.1|42222.1|42026.1|42006.1|42242.1|42222.1|41986.1|41966.1|0
1736524800000|2025-01-10 16:00:00|42030.1|42010.1|41904.6|41884.6|42041.6|42021.6|41892.6|41872.6|0
1736528400000|2025-01-10 17:00:00|41908.1|41888.1|42019.1|41999.1|42033.6|42013.6|41866.6|41846.6|0
1736532000000|2025-01-10 18:00:00|42015.1|41995.1|42171.1|42151.1|42176.1|42156.1|41983.1|41963.1|0
1736535600000|2025-01-10 19:00:00|42171.6|42151.6|42022.1|42002.1|42174.6|42154.6|41985.6|41965.6|0
1736539200000|2025-01-10 20:00:00|42014.6|41994.6|41924.1|41904.1|42048.1|42028.1|41878.6|41858.6|0
1736542800000|2025-01-10 21:00:00|41924.6|41904.6|41975.2|41955.2|42030.1|42010.1|41849.6|41829.6|0
1736582400000|2025-01-11 08:00:00|41976.8|41956.8|41977|41957|41977|41957|41976.8|41956.8|0
1736586000000|2025-01-11 09:00:00|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|41977.8|41957.8|0
1736596800000|2025-01-11 12:00:00|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|41978.7|41958.7|0
1736600400000|2025-01-11 13:00:00|41980.3|41960.3|41978.5|41958.5|41980.5|41960.5|41978.5|41958.5|0
1736614800000|2025-01-11 17:00:00|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|41978.3|41958.3|0
1736625600000|2025-01-11 20:00:00|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|41977.5|41957.5|0
1736640000000|2025-01-12 00:00:00|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|41978.5|41958.5|0
1736679600000|2025-01-12 11:00:00|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|41979.9|41959.9|0
1736686800000|2025-01-12 13:00:00|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|41984.1|41964.1|0
1736694000000|2025-01-12 15:00:00|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|41984.3|41964.3|0
1736697600000|2025-01-12 16:00:00|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|41984.9|41964.9|0
1736704800000|2025-01-12 18:00:00|41984.6|41964.6|41984.6|41964.6|41984.6|41964.6|41984.6|41964.6|0
1736712000000|2025-01-12 20:00:00|41984.7|41964.7|41984.3|41964.3|41984.7|41964.7|41984.3|41964.3|0
1736715600000|2025-01-12 21:00:00|41992.4|41972.4|41992.2|41972.2|41992.4|41972.4|41992.2|41972.2|0
1736719200000|2025-01-12 22:00:00|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|41993.4|41973.4|0
1736722800000|2025-01-12 23:00:00|41974.2|41954.2|41940.2|41920.2|42005.6|41985.6|41866.6|41846.6|0
1736726400000|2025-01-13 00:00:00|41941.7|41921.7|41929.2|41909.2|41983.7|41963.7|41914.7|41894.7|0
1736730000000|2025-01-13 01:00:00|41930.2|41910.2|41856.8|41836.8|41935.7|41915.7|41827.2|41807.2|0
1736733600000|2025-01-13 02:00:00|41856.3|41836.3|41850.3|41830.3|41886.3|41866.3|41838.8|41818.8|0
1736737200000|2025-01-13 03:00:00|41849.8|41829.8|41829|41809|41863.8|41843.8|41784.3|41764.3|0
1736740800000|2025-01-13 04:00:00|41827.5|41807.5|41859.5|41839.5|41860.5|41840.5|41827.5|41807.5|0
1736744400000|2025-01-13 05:00:00|41858.5|41838.5|41846.5|41826.5|41861.5|41841.5|41825.5|41805.5|0
1736748000000|2025-01-13 06:00:00|41846|41826|41875.5|41855.5|41900|41880|41846|41826|0
1736751600000|2025-01-13 07:00:00|41873|41853|41862.5|41842.5|41887|41867|41839.5|41819.5|0
1736755200000|2025-01-13 08:00:00|41852.5|41832.5|41786|41766|41894.5|41874.5|41780|41760|0
1736758800000|2025-01-13 09:00:00|41790|41770|41778|41758|41833.5|41813.5|41751|41731|0
1736762400000|2025-01-13 10:00:00|41776|41756|41780|41760|41814.5|41794.5|41758|41738|0
1736766000000|2025-01-13 11:00:00|41780.5|41760.5|41816.5|41796.5|41828.5|41808.5|41745|41725|0
1736769600000|2025-01-13 12:00:00|41826|41806|41877|41857|41902|41882|41787|41767|0
1736773200000|2025-01-13 13:00:00|41875.5|41855.5|41899|41879|41933|41913|41843.5|41823.5|0
1736776800000|2025-01-13 14:00:00|41901|41881|42139.5|42119.5|42140|42120|41840|41820|0
1736780400000|2025-01-13 15:00:00|42135|42115|42139|42119|42188|42168|42027.5|42007.5|0
1736784000000|2025-01-13 16:00:00|42148.5|42128.5|41962.5|41942.5|42151.5|42131.5|41950|41930|0
1736787600000|2025-01-13 17:00:00|41963.5|41943.5|42190|42170|42191|42171|41949|41929|0
1736791200000|2025-01-13 18:00:00|42187.5|42167.5|42220.5|42200.5|42258|42238|42143|42123|0
1736794800000|2025-01-13 19:00:00|42217.5|42197.5|42236|42216|42274|42254|42157|42137|0
1736798400000|2025-01-13 20:00:00|42223.5|42203.5|42301.6|42281.6|42331.1|42311.1|42199|42179|0
1736802000000|2025-01-13 21:00:00|42303.6|42283.6|42334.5|42314.5|42341.1|42321.1|42286.1|42266.1|0
1736805600000|2025-01-13 22:00:00|42333.1|42313.1|42345.9|42325.9|42351.6|42331.6|42331.8|42311.8|0
1736809200000|2025-01-13 23:00:00|42355.6|42335.6|42386.1|42366.1|42430.6|42410.6|42349.6|42329.6|0
1736812800000|2025-01-14 00:00:00|42388.1|42368.1|42367.6|42347.6|42392.6|42372.6|42352.1|42332.1|0
1736816400000|2025-01-14 01:00:00|42367.1|42347.1|42359.6|42339.6|42367.6|42347.6|42341.6|42321.6|0
1736820000000|2025-01-14 02:00:00|42360.1|42340.1|42358.6|42338.6|42364.6|42344.6|42323.6|42303.6|0
1736823600000|2025-01-14 03:00:00|42356.6|42336.6|42347.6|42327.6|42360.6|42340.6|42341.6|42321.6|0
1736827200000|2025-01-14 04:00:00|42348.1|42328.1|42367.6|42347.6|42370.6|42350.6|42336.6|42316.6|0
1736830800000|2025-01-14 05:00:00|42368.1|42348.1|42387.6|42367.6|42390.6|42370.6|42363.1|42343.1|0
1736834400000|2025-01-14 06:00:00|42390.1|42370.1|42370.6|42350.6|42403.1|42383.1|42360.6|42340.6|0
1736838000000|2025-01-14 07:00:00|42376.1|42356.1|42386.6|42366.6|42403.1|42383.1|42339.1|42319.1|0
1736841600000|2025-01-14 08:00:00|42387.6|42367.6|42448.6|42428.6|42474.6|42454.6|42379.1|42359.1|0
1736845200000|2025-01-14 09:00:00|42445.6|42425.6|42445.1|42425.1|42473.6|42453.6|42429.6|42409.6|0
1736848800000|2025-01-14 10:00:00|42445.6|42425.6|42453.6|42433.6|42468.6|42448.6|42428.1|42408.1|0
1736852400000|2025-01-14 11:00:00|42452.1|42432.1|42410.6|42390.6|42460.6|42440.6|42407.6|42387.6|0
1736856000000|2025-01-14 12:00:00|42411.6|42391.6|42393.6|42373.6|42420.6|42400.6|42350.1|42330.1|0
1736859600000|2025-01-14 13:00:00|42391.6|42371.6|42419.6|42399.6|42562.6|42542.6|42308.1|42288.1|0
1736863200000|2025-01-14 14:00:00|42421.1|42401.1|42369.6|42349.6|42500.6|42480.6|42344.6|42324.6|0
1736866800000|2025-01-14 15:00:00|42374.6|42354.6|42442.6|42422.6|42527.6|42507.6|42368.6|42348.6|0
1736870400000|2025-01-14 16:00:00|42445.6|42425.6|42166.6|42146.6|42448.6|42428.6|42165.6|42145.6|0
1736874000000|2025-01-14 17:00:00|42162.1|42142.1|42296.6|42276.6|42308.6|42288.6|42149.6|42129.6|0
1736877600000|2025-01-14 18:00:00|42293.6|42273.6|42531.1|42511.1|42542.6|42522.6|42288.6|42268.6|0
1736881200000|2025-01-14 19:00:00|42531.6|42511.6|42380.6|42360.6|42558.6|42538.6|42364.6|42344.6|0
1736884800000|2025-01-14 20:00:00|42376.1|42356.1|42528.1|42508.1|42535.1|42515.1|42289.6|42269.6|0
1736888400000|2025-01-14 21:00:00|42525.1|42505.1|42590|42570|42600.6|42580.6|42520.6|42500.6|0
1736892000000|2025-01-14 22:00:00|42588.4|42568.4|42576.2|42556.2|42588.5|42568.5|42572.4|42552.4|0
1736895600000|2025-01-14 23:00:00|42594.6|42574.6|42574.6|42554.6|42594.6|42574.6|42556.1|42536.1|0
1736899200000|2025-01-15 00:00:00|42573.6|42553.6|42573.6|42553.6|42576.1|42556.1|42558.1|42538.1|0
1736902800000|2025-01-15 01:00:00|42574.6|42554.6|42591|42571|42596|42576|42569.6|42549.6|0
1736906400000|2025-01-15 02:00:00|42590|42570|42570|42550|42594|42574|42566.5|42546.5|0
1736910000000|2025-01-15 03:00:00|42570.5|42550.5|42561|42541|42570.5|42550.5|42559.5|42539.5|0
1736913600000|2025-01-15 04:00:00|42561.5|42541.5|42557|42537|42561.5|42541.5|42548|42528|0
1736917200000|2025-01-15 05:00:00|42557.5|42537.5|42538.5|42518.5|42558|42538|42538.5|42518.5|0
1736920800000|2025-01-15 06:00:00|42539|42519|42548|42528|42555.5|42535.5|42535|42515|0
1736924400000|2025-01-15 07:00:00|42549|42529|42568.5|42548.5|42569.5|42549.5|42548.5|42528.5|0
1736928000000|2025-01-15 08:00:00|42568|42548|42564|42544|42577.5|42557.5|42546.5|42526.5|0
1736931600000|2025-01-15 09:00:00|42563.5|42543.5|42585|42565|42606.5|42586.5|42558.5|42538.5|0
1736935200000|2025-01-15 10:00:00|42585.5|42565.5|42628|42608|42628|42608|42559|42539|0
1736938800000|2025-01-15 11:00:00|42630|42610|42755|42735|42768|42748|42616|42596|0
1736942400000|2025-01-15 12:00:00|42748|42728|42727|42707|42771|42751|42691.5|42671.5|0
1736946000000|2025-01-15 13:00:00|42731|42711|43214.5|43194.5|43226|43206|42723|42703|0
1736949600000|2025-01-15 14:00:00|43218|43198|43254|43234|43270.5|43250.5|43091|43071|0
1736953200000|2025-01-15 15:00:00|43252|43232|43174.5|43154.5|43295|43275|43118.5|43098.5|0
1736956800000|2025-01-15 16:00:00|43172.5|43152.5|43114|43094|43220|43200|43067.5|43047.5|0
1736960400000|2025-01-15 17:00:00|43113|43093|43147|43127|43218.5|43198.5|43100|43080|0
1736964000000|2025-01-15 18:00:00|43150.5|43130.5|43265.5|43245.5|43279|43259|43150.5|43130.5|0
1736967600000|2025-01-15 19:00:00|43265|43245|43317.5|43297.5|43328.5|43308.5|43232.5|43212.5|0
1736971200000|2025-01-15 20:00:00|43318.5|43298.5|43242|43222|43350|43330|43235|43215|0
1736974800000|2025-01-15 21:00:00|43246|43226|43264.7|43244.7|43274|43254|43238.5|43218.5|0
1736978400000|2025-01-15 22:00:00|43265|43245|43280|43260|43285|43265|43255.4|43235.4|0
1736982000000|2025-01-15 23:00:00|43263|43243|43288|43268|43304.5|43284.5|43250|43230|0
1736985600000|2025-01-16 00:00:00|43289|43269|43319|43299|43338|43318|43280|43260|0
1736989200000|2025-01-16 01:00:00|43315|43295|43274.5|43254.5|43315|43295|43271.5|43251.5|0
1736992800000|2025-01-16 02:00:00|43275|43255|43277|43257|43279.5|43259.5|43258|43238|0
1736996400000|2025-01-16 03:00:00|43276.5|43256.5|43285|43265|43298|43278|43275|43255|0
1737000000000|2025-01-16 04:00:00|43284|43264|43280|43260|43297|43277|43275.5|43255.5|0
1737003600000|2025-01-16 05:00:00|43280.5|43260.5|43252|43232|43281.5|43261.5|43239|43219|0
1737007200000|2025-01-16 06:00:00|43253|43233|43286|43266|43304.5|43284.5|43248|43228|0
1737010800000|2025-01-16 07:00:00|43288|43268|43329|43309|43350.5|43330.5|43274.5|43254.5|0
1737014400000|2025-01-16 08:00:00|43328.5|43308.5|43226|43206|43340|43320|43225|43205|0
1737018000000|2025-01-16 09:00:00|43227|43207|43255|43235|43273|43253|43219|43199|0
1737021600000|2025-01-16 10:00:00|43255.5|43235.5|43258.5|43238.5|43349|43329|43217.5|43197.5|0
1737025200000|2025-01-16 11:00:00|43263.5|43243.5|43194.5|43174.5|43273|43253|43117.5|43097.5|0
1737028800000|2025-01-16 12:00:00|43209.5|43189.5|43164|43144|43211|43191|43137|43117|0
1737032400000|2025-01-16 13:00:00|43132|43112|43099|43079|43149|43129|43069|43049|0
1737036000000|2025-01-16 14:00:00|43097.5|43077.5|43141|43121|43300.5|43280.5|43094.5|43074.5|0
1737039600000|2025-01-16 15:00:00|43144.5|43124.5|43188.6|43168.6|43196|43176|43094|43074|0
1737043200000|2025-01-16 16:00:00|43186.6|43166.6|43264.6|43244.6|43267.1|43247.1|43125.6|43105.6|0
1737046800000|2025-01-16 17:00:00|43263.1|43243.1|43206.1|43186.1|43278.1|43258.1|43196.1|43176.1|0
1737050400000|2025-01-16 18:00:00|43205.1|43185.1|43109.1|43089.1|43238.1|43218.1|43098.6|43078.6|0
1737054000000|2025-01-16 19:00:00|43108.6|43088.6|43192.6|43172.6|43209.1|43189.1|43083.1|43063.1|0
1737057600000|2025-01-16 20:00:00|43193.1|43173.1|43156.6|43136.6|43243.1|43223.1|43143.6|43123.6|0
1737061200000|2025-01-16 21:00:00|43159.6|43139.6|43117.8|43097.8|43174.1|43154.1|43080.1|43060.1|0
1737064800000|2025-01-16 22:00:00|43115|43095|43108.1|43088.1|43116.6|43096.6|43108.1|43088.1|0
1737068400000|2025-01-16 23:00:00|43115.1|43095.1|43168.8|43148.8|43169.3|43149.3|43099.1|43079.1|0
1737072000000|2025-01-17 00:00:00|43166.3|43146.3|43165.8|43145.8|43177.8|43157.8|43150.8|43130.8|0
1737075600000|2025-01-17 01:00:00|43166.3|43146.3|43216.8|43196.8|43226.3|43206.3|43165.8|43145.8|0
1737079200000|2025-01-17 02:00:00|43217.3|43197.3|43188.8|43168.8|43234.3|43214.3|43186.8|43166.8|0
1737082800000|2025-01-17 03:00:00|43189.3|43169.3|43218.3|43198.3|43219.8|43199.8|43179.8|43159.8|0
1737086400000|2025-01-17 04:00:00|43217.3|43197.3|43229.8|43209.8|43243.8|43223.8|43216.3|43196.3|0
1737090000000|2025-01-17 05:00:00|43229.3|43209.3|43229.8|43209.8|43242.3|43222.3|43218.8|43198.8|0
1737093600000|2025-01-17 06:00:00|43229.3|43209.3|43232.3|43212.3|43241.8|43221.8|43217.3|43197.3|0
1737097200000|2025-01-17 07:00:00|43234.8|43214.8|43237.8|43217.8|43250.8|43230.8|43203.3|43183.3|0
1737100800000|2025-01-17 08:00:00|43238.8|43218.8|43281.8|43261.8|43285.8|43265.8|43235.8|43215.8|0
1737104400000|2025-01-17 09:00:00|43275.3|43255.3|43279.3|43259.3|43314.8|43294.8|43266.8|43246.8|0
1737108000000|2025-01-17 10:00:00|43279.8|43259.8|43308.3|43288.3|43315.8|43295.8|43269.3|43249.3|0
1737111600000|2025-01-17 11:00:00|43311.3|43291.3|43322.3|43302.3|43354.8|43334.8|43311.3|43291.3|0
1737115200000|2025-01-17 12:00:00|43318.3|43298.3|43341.8|43321.8|43353.3|43333.3|43294.8|43274.8|0
1737118800000|2025-01-17 13:00:00|43339.8|43319.8|43419.8|43399.8|43450.8|43430.8|43338.8|43318.8|0
1737122400000|2025-01-17 14:00:00|43421.3|43401.3|43491.8|43471.8|43540.8|43520.8|43419.8|43399.8|0
1737126000000|2025-01-17 15:00:00|43492.8|43472.8|43562.8|43542.8|43567.8|43547.8|43459.3|43439.3|0
1737129600000|2025-01-17 16:00:00|43561.8|43541.8|43604.8|43584.8|43637.8|43617.8|43538.8|43518.8|0
1737133200000|2025-01-17 17:00:00|43602.8|43582.8|43617.8|43597.8|43669.8|43649.8|43574.3|43554.3|0
1737136800000|2025-01-17 18:00:00|43618.8|43598.8|43576.8|43556.8|43636.3|43616.3|43552.3|43532.3|0
1737140400000|2025-01-17 19:00:00|43576.3|43556.3|43536.8|43516.8|43580.8|43560.8|43517.8|43497.8|0
1737144000000|2025-01-17 20:00:00|43535.8|43515.8|43492.3|43472.3|43573.8|43553.8|43489.8|43469.8|0
1737147600000|2025-01-17 21:00:00|43494.8|43474.8|43481.2|43461.2|43500.8|43480.8|43468.3|43448.3|0
1737183600000|2025-01-18 07:00:00|43474.8|43454.8|43472.5|43452.5|43474.8|43454.8|43471.8|43451.8|0
1737230400000|2025-01-18 20:00:00|43471.8|43451.8|43470.8|43450.8|43471.8|43451.8|43470.8|43450.8|0
1737237600000|2025-01-18 22:00:00|43469.8|43449.8|43470.8|43450.8|43470.8|43450.8|43469.8|43449.8|0
1737302400000|2025-01-19 16:00:00|43471.8|43451.8|43475.8|43455.8|43475.8|43455.8|43471.8|43451.8|0
1737306000000|2025-01-19 17:00:00|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|43474.8|43454.8|0
1737309600000|2025-01-19 18:00:00|43473.8|43453.8|43472.8|43452.8|43473.8|43453.8|43472.8|43452.8|0
1737327600000|2025-01-19 23:00:00|43478.3|43458.3|43458.6|43438.6|43522.8|43502.8|43433.6|43413.6|0
1737331200000|2025-01-20 00:00:00|43461.6|43441.6|43469.1|43449.1|43472.1|43452.1|43442.6|43422.6|0
1737334800000|2025-01-20 01:00:00|43467.6|43447.6|43467.6|43447.6|43481.6|43461.6|43449.6|43429.6|0
1737338400000|2025-01-20 02:00:00|43466.6|43446.6|43466.1|43446.1|43469.1|43449.1|43453.6|43433.6|0
1737342000000|2025-01-20 03:00:00|43466.6|43446.6|43491.6|43471.6|43494.1|43474.1|43462.1|43442.1|0
1737345600000|2025-01-20 04:00:00|43491.1|43471.1|43515.6|43495.6|43516.1|43496.1|43486.1|43466.1|0
1737349200000|2025-01-20 05:00:00|43516.1|43496.1|43513.6|43493.6|43520.6|43500.6|43509.1|43489.1|0
1737352800000|2025-01-20 06:00:00|43514.1|43494.1|43524.1|43504.1|43535.1|43515.1|43497.1|43477.1|0
1737356400000|2025-01-20 07:00:00|43527.1|43507.1|43565.1|43545.1|43565.6|43545.6|43507.6|43487.6|0
1737360000000|2025-01-20 08:00:00|43562.6|43542.6|43528.6|43508.6|43567.6|43547.6|43508.6|43488.6|0
1737363600000|2025-01-20 09:00:00|43527.6|43507.6|43525.1|43505.1|43548.1|43528.1|43512.6|43492.6|0
1737367200000|2025-01-20 10:00:00|43525.6|43505.6|43523.6|43503.6|43535.6|43515.6|43502.6|43482.6|0
1737370800000|2025-01-20 11:00:00|43521.6|43501.6|43526.6|43506.6|43556.1|43536.1|43520.1|43500.1|0
1737374400000|2025-01-20 12:00:00|43526.1|43506.1|43487.6|43467.6|43528.6|43508.6|43468.6|43448.6|0
1737378000000|2025-01-20 13:00:00|43487.1|43467.1|43686.1|43666.1|43693.6|43673.6|43440.6|43420.6|0
1737381600000|2025-01-20 14:00:00|43683.1|43663.1|43756.1|43736.1|43807.1|43787.1|43632.6|43612.6|0
1737385200000|2025-01-20 15:00:00|43757.1|43737.1|43622.6|43602.6|43757.1|43737.1|43553.1|43533.1|0
1737388800000|2025-01-20 16:00:00|43624.1|43604.1|43664.1|43644.1|43693.1|43673.1|43620.6|43600.6|0
1737392400000|2025-01-20 17:00:00|43658.1|43638.1|43664.1|43644.1|43701.6|43681.6|43544.6|43524.6|0
1737396000000|2025-01-20 18:00:00|43663.5|43643.5|43657.3|43637.3|43683.8|43663.8|43595.2|43575.2|0
1737399600000|2025-01-20 19:00:00|43659.5|43639.5|43713.4|43693.4|43715.3|43695.3|43655.7|43635.7|0
1737403200000|2025-01-20 20:00:00|43713.3|43693.3|43727.2|43707.2|43740.5|43720.5|43689.1|43669.1|0
1737406800000|2025-01-20 21:00:00|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|43717.1|43697.1|0
1737414000000|2025-01-20 23:00:00|43768.6|43748.6|43755.4|43735.4|43790.4|43770.4|43672.9|43652.9|0
1737417600000|2025-01-21 00:00:00|43755.9|43735.9|43392.4|43372.4|43779.9|43759.9|43370.9|43350.9|0
1737421200000|2025-01-21 01:00:00|43372.9|43352.9|43569.4|43549.4|43629.9|43609.9|43301.9|43281.9|0
1737424800000|2025-01-21 02:00:00|43574.4|43554.4|43601.4|43581.4|43624.4|43604.4|43564.4|43544.4|0
1737428400000|2025-01-21 03:00:00|43601.9|43581.9|43636.9|43616.9|43663.9|43643.9|43599.9|43579.9|0
1737432000000|2025-01-21 04:00:00|43637.4|43617.4|43618.4|43598.4|43643.4|43623.4|43612.4|43592.4|0
1737435600000|2025-01-21 05:00:00|43617.9|43597.9|43596.9|43576.9|43632.4|43612.4|43586.9|43566.9|0
1737439200000|2025-01-21 06:00:00|43597.9|43577.9|43591.9|43571.9|43615.9|43595.9|43576.9|43556.9|0
1737442800000|2025-01-21 07:00:00|43593.9|43573.9|43627.4|43607.4|43640.9|43620.9|43571.9|43551.9|0
1737446400000|2025-01-21 08:00:00|43620.9|43600.9|43628.9|43608.9|43668.9|43648.9|43586.4|43566.4|0
1737450000000|2025-01-21 09:00:00|43624.9|43604.9|43670.4|43650.4|43670.9|43650.9|43610.9|43590.9|0
1737453600000|2025-01-21 10:00:00|43671.9|43651.9|43644.4|43624.4|43728.4|43708.4|43641.4|43621.4|0
1737457200000|2025-01-21 11:00:00|43642.9|43622.9|43647.9|43627.9|43666.4|43646.4|43592.9|43572.9|0
1737460800000|2025-01-21 12:00:00|43647.4|43627.4|43692.4|43672.4|43708.4|43688.4|43623.9|43603.9|0
1737464400000|2025-01-21 13:00:00|43688.9|43668.9|43679.4|43659.4|43708.9|43688.9|43642.9|43622.9|0
1737468000000|2025-01-21 14:00:00|43681.9|43661.9|43789.4|43769.4|43844.9|43824.9|43651.4|43631.4|0
1737471600000|2025-01-21 15:00:00|43791.9|43771.9|43842.9|43822.9|43856.9|43836.9|43699.4|43679.4|0
1737475200000|2025-01-21 16:00:00|43841.9|43821.9|43934.9|43914.9|43949.4|43929.4|43815.4|43795.4|0
1737478800000|2025-01-21 17:00:00|43933.9|43913.9|43956.9|43936.9|43987.4|43967.4|43905.9|43885.9|0
1737482400000|2025-01-21 18:00:00|43954.4|43934.4|43973.9|43953.9|43986.9|43966.9|43928.9|43908.9|0
1737486000000|2025-01-21 19:00:00|43971.4|43951.4|43964.9|43944.9|43988.9|43968.9|43927.4|43907.4|0
1737489600000|2025-01-21 20:00:00|43961.9|43941.9|44042.9|44022.9|44067.9|44047.9|43950.9|43930.9|0
1737493200000|2025-01-21 21:00:00|44050.9|44030.9|44052.8|44032.8|44075.9|44055.9|44036.4|44016.4|0
1737496800000|2025-01-21 22:00:00|44053.2|44033.2|44077.5|44057.5|44087.9|44067.9|44042.9|44022.9|0
1737500400000|2025-01-21 23:00:00|44040.9|44020.9|44047.9|44027.9|44066.9|44046.9|44001.9|43981.9|0
1737504000000|2025-01-22 00:00:00|44048.9|44028.9|44061.9|44041.9|44063.9|44043.9|44035.4|44015.4|0
1737507600000|2025-01-22 01:00:00|44058.9|44038.9|44056.9|44036.9|44061.9|44041.9|44033.9|44013.9|0
1737511200000|2025-01-22 02:00:00|44055.9|44035.9|44058.9|44038.9|44076.4|44056.4|44054.9|44034.9|0
1737514800000|2025-01-22 03:00:00|44059.9|44039.9|44053.4|44033.4|44063.9|44043.9|44046.9|44026.9|0
1737518400000|2025-01-22 04:00:00|44052.9|44032.9|44063.9|44043.9|44069.4|44049.4|44042.4|44022.4|0
1737522000000|2025-01-22 05:00:00|44062.9|44042.9|44055.9|44035.9|44062.9|44042.9|44051.9|44031.9|0
1737525600000|2025-01-22 06:00:00|44055.4|44035.4|44028.9|44008.9|44058.9|44038.9|44027.4|44007.4|0
1737529200000|2025-01-22 07:00:00|44029.9|44009.9|44033.4|44013.4|44049.4|44029.4|44021.4|44001.4|0
1737532800000|2025-01-22 08:00:00|44029.4|44009.4|44102.9|44082.9|44114.4|44094.4|44029.4|44009.4|0
1737536400000|2025-01-22 09:00:00|44103.4|44083.4|44105.4|44085.4|44123.9|44103.9|44095.9|44075.9|0
1737540000000|2025-01-22 10:00:00|44105.9|44085.9|44102.9|44082.9|44114.9|44094.9|44091.4|44071.4|0
1737543600000|2025-01-22 11:00:00|44101.9|44081.9|44137.9|44117.9|44137.9|44117.9|44070.4|44050.4|0
1737547200000|2025-01-22 12:00:00|44145.4|44125.4|44163.4|44143.4|44208.4|44188.4|44133.9|44113.9|0
1737550800000|2025-01-22 13:00:00|44158.4|44138.4|44202.4|44182.4|44202.9|44182.9|44158.4|44138.4|0
1737554400000|2025-01-22 14:00:00|44203.4|44183.4|44153.4|44133.4|44208.4|44188.4|44078.4|44058.4|0
1737558000000|2025-01-22 15:00:00|44157.4|44137.4|44105.9|44085.9|44206.9|44186.9|44082.9|44062.9|0
1737561600000|2025-01-22 16:00:00|44108.9|44088.9|44150.4|44130.4|44173.9|44153.9|44050.9|44030.9|0
1737565200000|2025-01-22 17:00:00|44148.9|44128.9|44123.4|44103.4|44159.9|44139.9|44116.9|44096.9|0
1737568800000|2025-01-22 18:00:00|44124.9|44104.9|44141.9|44121.9|44198.9|44178.9|44121.9|44101.9|0
1737572400000|2025-01-22 19:00:00|44140.9|44120.9|44196.9|44176.9|44199.9|44179.9|44120.9|44100.9|0
1737576000000|2025-01-22 20:00:00|44195.9|44175.9|44149.4|44129.4|44215.9|44195.9|44123.9|44103.9|0
1737579600000|2025-01-22 21:00:00|44149.9|44129.9|44155.1|44135.1|44162.4|44142.4|44125.9|44105.9|0
1737583200000|2025-01-22 22:00:00|44153.4|44133.4|44155.9|44135.9|44160.1|44140.1|44146|44126|0
1737586800000|2025-01-22 23:00:00|44168.1|44148.1|44146.1|44126.1|44168.1|44148.1|44144.6|44124.6|0
1737590400000|2025-01-23 00:00:00|44145.6|44125.6|44166.1|44146.1|44168.6|44148.6|44142.1|44122.1|0
1737594000000|2025-01-23 01:00:00|44166.6|44146.6|44142.6|44122.6|44177.1|44157.1|44139.1|44119.1|0
1737597600000|2025-01-23 02:00:00|44143.1|44123.1|44141.1|44121.1|44151.1|44131.1|44127.1|44107.1|0
1737601200000|2025-01-23 03:00:00|44140.6|44120.6|44140.1|44120.1|44152.1|44132.1|44134.1|44114.1|0
1737604800000|2025-01-23 04:00:00|44139.6|44119.6|44147.6|44127.6|44152.1|44132.1|44139.6|44119.6|0
1737608400000|2025-01-23 05:00:00|44147.1|44127.1|44134.6|44114.6|44153.1|44133.1|44133.6|44113.6|0
1737612000000|2025-01-23 06:00:00|44135.1|44115.1|44132.1|44112.1|44148.1|44128.1|44129.6|44109.6|0
1737615600000|2025-01-23 07:00:00|44133.1|44113.1|44138.6|44118.6|44140.1|44120.1|44118.6|44098.6|0
1737619200000|2025-01-23 08:00:00|44137.1|44117.1|44124.1|44104.1|44153.1|44133.1|44117.1|44097.1|0
1737622800000|2025-01-23 09:00:00|44125.1|44105.1|44151.1|44131.1|44156.6|44136.6|44119.6|44099.6|0
1737626400000|2025-01-23 10:00:00|44151.6|44131.6|44154.1|44134.1|44186.1|44166.1|44149.6|44129.6|0
1737630000000|2025-01-23 11:00:00|44152.1|44132.1|44198.1|44178.1|44210.6|44190.6|44149.1|44129.1|0
1737633600000|2025-01-23 12:00:00|44199.1|44179.1|44227.6|44207.6|44232.6|44212.6|44179.6|44159.6|0
1737637200000|2025-01-23 13:00:00|44228.1|44208.1|44207.6|44187.6|44229.1|44209.1|44174.1|44154.1|0
1737640800000|2025-01-23 14:00:00|44209.1|44189.1|44269.1|44249.1|44292.1|44272.1|44166.1|44146.1|0
1737644400000|2025-01-23 15:00:00|44271.1|44251.1|44337.6|44317.6|44337.6|44317.6|44223.6|44203.6|0
1737648000000|2025-01-23 16:00:00|44339.1|44319.1|44426.1|44406.1|44445.6|44425.6|44305.1|44285.1|0
1737651600000|2025-01-23 17:00:00|44422.1|44402.1|44507.1|44487.1|44509.1|44489.1|44410.1|44390.1|0
1737655200000|2025-01-23 18:00:00|44507.6|44487.6|44507.1|44487.1|44545.6|44525.6|44484.6|44464.6|0
1737658800000|2025-01-23 19:00:00|44504.1|44484.1|44506.1|44486.1|44526.1|44506.1|44472.1|44452.1|0
1737662400000|2025-01-23 20:00:00|44505.6|44485.6|44557.6|44537.6|44561.6|44541.6|44464.1|44444.1|0
1737666000000|2025-01-23 21:00:00|44548.4|44528.4|44529|44509|44551.9|44531.9|44496.4|44476.4|0
1737669600000|2025-01-23 22:00:00|44529.5|44509.5|44530.6|44510.6|44537.2|44517.2|44529|44509|0
1737673200000|2025-01-23 23:00:00|44530.9|44510.9|44549.3|44529.3|44553.8|44533.8|44510.9|44490.9|0
1737676800000|2025-01-24 00:00:00|44550.3|44530.3|44544.3|44524.3|44553.3|44533.3|44534.3|44514.3|0
1737680400000|2025-01-24 01:00:00|44546.3|44526.3|44545.3|44525.3|44555.3|44535.3|44533.8|44513.8|0
1737684000000|2025-01-24 02:00:00|44544.8|44524.8|44582.3|44562.3|44587.3|44567.3|44538.8|44518.8|0
1737687600000|2025-01-24 03:00:00|44581.8|44561.8|44546.3|44526.3|44590.3|44570.3|44540.3|44520.3|0
1737691200000|2025-01-24 04:00:00|44545.8|44525.8|44540.3|44520.3|44554.3|44534.3|44532.3|44512.3|0
1737694800000|2025-01-24 05:00:00|44539.8|44519.8|44538.3|44518.3|44544.8|44524.8|44526.8|44506.8|0
1737698400000|2025-01-24 06:00:00|44538.8|44518.8|44540.3|44520.3|44554.3|44534.3|44529.3|44509.3|0
1737702000000|2025-01-24 07:00:00|44541.3|44521.3|44555.8|44535.8|44559.3|44539.3|44537.3|44517.3|0
1737705600000|2025-01-24 08:00:00|44554.3|44534.3|44564.8|44544.8|44578.3|44558.3|44542.8|44522.8|0
1737709200000|2025-01-24 09:00:00|44568.3|44548.3|44525.8|44505.8|44572.3|44552.3|44514.3|44494.3|0
1737712800000|2025-01-24 10:00:00|44525.3|44505.3|44504.3|44484.3|44531.3|44511.3|44481.8|44461.8|0
1737716400000|2025-01-24 11:00:00|44504.8|44484.8|44526.3|44506.3|44531.3|44511.3|44498.8|44478.8|0
1737720000000|2025-01-24 12:00:00|44513.3|44493.3|44480.3|44460.3|44521.8|44501.8|44424.8|44404.8|0
1737723600000|2025-01-24 13:00:00|44479.3|44459.3|44479.8|44459.8|44482.8|44462.8|44441.3|44421.3|0
1737727200000|2025-01-24 14:00:00|44478.8|44458.8|44444.8|44424.8|44538.3|44518.3|44412.3|44392.3|0
1737730800000|2025-01-24 15:00:00|44446.8|44426.8|44445.3|44425.3|44501.8|44481.8|44403.3|44383.3|0
1737734400000|2025-01-24 16:00:00|44444.8|44424.8|44507.6|44487.6|44533.8|44513.8|44440.3|44420.3|0
1737738000000|2025-01-24 17:00:00|44505.6|44485.6|44489.1|44469.1|44560.1|44540.1|44476.6|44456.6|0
1737741600000|2025-01-24 18:00:00|44489.6|44469.6|44431.6|44411.6|44500.6|44480.6|44412.1|44392.1|0
1737745200000|2025-01-24 19:00:00|44428.6|44408.6|44403.9|44383.9|44448.6|44428.6|44388.6|44368.6|0
1737748800000|2025-01-24 20:00:00|44403.4|44383.4|44418.9|44398.9|44432.9|44412.9|44341.9|44321.9|0
1737752400000|2025-01-24 21:00:00|44419.4|44399.4|44406.3|44386.3|44419.4|44399.4|44364.4|44344.4|0
1737788400000|2025-01-25 07:00:00|44407.1|44387.1|44400.1|44380.1|44409.1|44389.1|44400.1|44380.1|0
1737792000000|2025-01-25 08:00:00|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|0
1737799200000|2025-01-25 10:00:00|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|0
1737824400000|2025-01-25 17:00:00|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|44399.3|44379.3|0
1737831600000|2025-01-25 19:00:00|44398.3|44378.3|44392.3|44372.3|44398.3|44378.3|44392.3|44372.3|0
1737838800000|2025-01-25 21:00:00|44392.2|44372.2|44384.2|44364.2|44392.2|44372.2|44384.2|44364.2|0
1737846000000|2025-01-25 23:00:00|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|0
1737853200000|2025-01-26 01:00:00|44377.2|44357.2|44371.2|44351.2|44377.2|44357.2|44371.2|44351.2|0
1737874800000|2025-01-26 07:00:00|44371.4|44351.4|44371.5|44351.5|44371.5|44351.5|44371.4|44351.4|0
1737914400000|2025-01-26 18:00:00|44371.6|44351.6|44371.2|44351.2|44371.6|44351.6|44371.2|44351.2|0
1737918000000|2025-01-26 19:00:00|44363.1|44343.1|44340.1|44320.1|44363.1|44343.1|44340.1|44320.1|0
1737921600000|2025-01-26 20:00:00|44338.5|44318.5|44336.9|44316.9|44338.5|44318.5|44336.9|44316.9|0
1737925200000|2025-01-26 21:00:00|44340.9|44320.9|44341.1|44321.1|44341.1|44321.1|44340.9|44320.9|0
1737928800000|2025-01-26 22:00:00|44342.1|44322.1|44338.9|44318.9|44346.6|44326.6|44328.9|44308.9|0
1737932400000|2025-01-26 23:00:00|44407.5|44387.5|44339.4|44319.4|44407.5|44387.5|44252.9|44232.9|0
1737936000000|2025-01-27 00:00:00|44338.9|44318.9|44263.4|44243.4|44348.9|44328.9|44259.9|44239.9|0
1737939600000|2025-01-27 01:00:00|44263.9|44243.9|44225.9|44205.9|44286.9|44266.9|44196.9|44176.9|0
1737943200000|2025-01-27 02:00:00|44223.9|44203.9|44245.9|44225.9|44254.4|44234.4|44207.4|44187.4|0
1737946800000|2025-01-27 03:00:00|44245.4|44225.4|44277.9|44257.9|44290.9|44270.9|44234.9|44214.9|0
1737950400000|2025-01-27 04:00:00|44279.9|44259.9|44250.4|44230.4|44280.4|44260.4|44234.9|44214.9|0
1737954000000|2025-01-27 05:00:00|44249.9|44229.9|44169.9|44149.9|44255.9|44235.9|44154.9|44134.9|0
1737957600000|2025-01-27 06:00:00|44171.9|44151.9|44067.4|44047.4|44179.9|44159.9|44041.4|44021.4|0
1737961200000|2025-01-27 07:00:00|44067.9|44047.9|43975.4|43955.4|44097.9|44077.9|43975.4|43955.4|0
1737964800000|2025-01-27 08:00:00|43982.4|43962.4|43916.9|43896.9|44058.4|44038.4|43832.9|43812.9|0
1737968400000|2025-01-27 09:00:00|43912.9|43892.9|44059.9|44039.9|44064.9|44044.9|43901.9|43881.9|0
1737972000000|2025-01-27 10:00:00|44061.4|44041.4|44012.4|43992.4|44089.9|44069.9|43947.4|43927.4|0
1737975600000|2025-01-27 11:00:00|44011.4|43991.4|43998.9|43978.9|44057.4|44037.4|43994.4|43974.4|0
1737979200000|2025-01-27 12:00:00|44002.4|43982.4|44102.4|44082.4|44147.9|44127.9|43968.4|43948.4|0
1737982800000|2025-01-27 13:00:00|44102.9|44082.9|44106.4|44086.4|44157.9|44137.9|44075.4|44055.4|0
1737986400000|2025-01-27 14:00:00|44103.9|44083.9|44333.9|44313.9|44368.9|44348.9|44042.4|44022.4|0
1737990000000|2025-01-27 15:00:00|44330.9|44310.9|44377.4|44357.4|44437.9|44417.9|44263.4|44243.4|0
1737993600000|2025-01-27 16:00:00|44376.4|44356.4|44414.9|44394.9|44430.9|44410.9|44336.9|44316.9|0
1737997200000|2025-01-27 17:00:00|44415.4|44395.4|44486.9|44466.9|44581.9|44561.9|44401.4|44381.4|0
1738000800000|2025-01-27 18:00:00|44490.9|44470.9|44551.9|44531.9|44566.9|44546.9|44460.9|44440.9|0
1738004400000|2025-01-27 19:00:00|44552.9|44532.9|44638.9|44618.9|44734.9|44714.9|44552.9|44532.9|0
1738008000000|2025-01-27 20:00:00|44639.4|44619.4|44720.4|44700.4|44737.4|44717.4|44559.9|44539.9|0
1738011600000|2025-01-27 21:00:00|44729.4|44709.4|44716.8|44696.8|44754.9|44734.9|44710.9|44690.9|0
1738015200000|2025-01-27 22:00:00|44715.9|44695.9|44765.5|44745.5|44766.1|44746.1|44715.3|44695.3|0
1738018800000|2025-01-27 23:00:00|44718.1|44698.1|44697.1|44677.1|44724.6|44704.6|44619.6|44599.6|0
1738022400000|2025-01-28 00:00:00|44700.1|44680.1|44659.6|44639.6|44704.1|44684.1|44632.1|44612.1|0
1738026000000|2025-01-28 01:00:00|44664.1|44644.1|44627.6|44607.6|44708.1|44688.1|44611.1|44591.1|0
1738029600000|2025-01-28 02:00:00|44617.1|44597.1|44650.1|44630.1|44690.1|44670.1|44612.6|44592.6|0
1738033200000|2025-01-28 03:00:00|44649.6|44629.6|44647.1|44627.1|44686.6|44666.6|44643.1|44623.1|0
1738036800000|2025-01-28 04:00:00|44646.6|44626.6|44655.6|44635.6|44658.1|44638.1|44629.1|44609.1|0
1738040400000|2025-01-28 05:00:00|44656.1|44636.1|44637.1|44617.1|44676.1|44656.1|44600.1|44580.1|0
1738044000000|2025-01-28 06:00:00|44638.1|44618.1|44592.6|44572.6|44648.1|44628.1|44584.1|44564.1|0
1738047600000|2025-01-28 07:00:00|44591.1|44571.1|44630.1|44610.1|44645.1|44625.1|44570.1|44550.1|0
1738051200000|2025-01-28 08:00:00|44631.1|44611.1|44735.6|44715.6|44743.1|44723.1|44608.6|44588.6|0
1738054800000|2025-01-28 09:00:00|44736.1|44716.1|44754.1|44734.1|44764.1|44744.1|44719.1|44699.1|0
1738058400000|2025-01-28 10:00:00|44755.1|44735.1|44745.1|44725.1|44787.1|44767.1|44739.6|44719.6|0
1738062000000|2025-01-28 11:00:00|44746.1|44726.1|44724.6|44704.6|44765.1|44745.1|44723.1|44703.1|0
1738065600000|2025-01-28 12:00:00|44729.6|44709.6|44738.6|44718.6|44752.6|44732.6|44667.1|44647.1|0
1738069200000|2025-01-28 13:00:00|44739.1|44719.1|44674.1|44654.1|44744.1|44724.1|44660.1|44640.1|0
1738072800000|2025-01-28 14:00:00|44669.6|44649.6|44693.6|44673.6|44797.1|44777.1|44624.6|44604.6|0
1738076400000|2025-01-28 15:00:00|44689.6|44669.6|44958.6|44938.6|44974.1|44954.1|44684.1|44664.1|0
1738080000000|2025-01-28 16:00:00|44960.1|44940.1|44815.1|44795.1|44985.6|44965.6|44724.1|44704.1|0
1738083600000|2025-01-28 17:00:00|44810.1|44790.1|44868.1|44848.1|44885.6|44865.6|44783.6|44763.6|0
1738087200000|2025-01-28 18:00:00|44869.5|44849.5|44828.5|44808.5|44917.5|44897.5|44828.5|44808.5|0
1738090800000|2025-01-28 19:00:00|44829.5|44809.5|44874.5|44854.5|44878.5|44858.5|44784|44764|0
1738094400000|2025-01-28 20:00:00|44873.5|44853.5|44852|44832|44909|44889|44848.5|44828.5|0
1738098000000|2025-01-28 21:00:00|44851.5|44831.5|44844.1|44824.1|44851.5|44831.5|44821.5|44801.5|0
1738101600000|2025-01-28 22:00:00|44842.3|44822.3|44838.9|44818.9|44846.3|44826.3|44838.9|44818.9|0
1738105200000|2025-01-28 23:00:00|44849.4|44829.4|44817.9|44797.9|44852.4|44832.4|44816.4|44796.4|0
1738108800000|2025-01-29 00:00:00|44819.9|44799.9|44835.9|44815.9|44851.9|44831.9|44814.9|44794.9|0
1738112400000|2025-01-29 01:00:00|44834.4|44814.4|44827.4|44807.4|44843.4|44823.4|44824.4|44804.4|0
1738116000000|2025-01-29 02:00:00|44827.9|44807.9|44845.4|44825.4|44852.9|44832.9|44825.4|44805.4|0
1738119600000|2025-01-29 03:00:00|44845.9|44825.9|44836.9|44816.9|44848.4|44828.4|44814.4|44794.4|0
1738123200000|2025-01-29 04:00:00|44837.4|44817.4|44852.4|44832.4|44862.9|44842.9|44837.4|44817.4|0
1738126800000|2025-01-29 05:00:00|44851.4|44831.4|44834.4|44814.4|44853.9|44833.9|44832.4|44812.4|0
1738130400000|2025-01-29 06:00:00|44848.4|44828.4|44871.9|44851.9|44903.4|44883.4|44846.4|44826.4|0
1738134000000|2025-01-29 07:00:00|44870.4|44850.4|44834.4|44814.4|44870.9|44850.9|44816.9|44796.9|0
1738137600000|2025-01-29 08:00:00|44833.4|44813.4|44808.4|44788.4|44840.4|44820.4|44805.4|44785.4|0
1738141200000|2025-01-29 09:00:00|44804.9|44784.9|44812.9|44792.9|44827.4|44807.4|44780.4|44760.4|0
1738144800000|2025-01-29 10:00:00|44813.4|44793.4|44859.4|44839.4|44859.4|44839.4|44813.4|44793.4|0
1738148400000|2025-01-29 11:00:00|44858.9|44838.9|44868.9|44848.9|44880.9|44860.9|44843.4|44823.4|0
1738152000000|2025-01-29 12:00:00|44873.4|44853.4|44846.4|44826.4|44873.4|44853.4|44829.4|44809.4|0
1738155600000|2025-01-29 13:00:00|44843.4|44823.4|44800.4|44780.4|44845.4|44825.4|44758.4|44738.4|0
1738159200000|2025-01-29 14:00:00|44796.4|44776.4|44885.4|44865.4|44932.4|44912.4|44787.4|44767.4|0
1738162800000|2025-01-29 15:00:00|44889.4|44869.4|44881.9|44861.9|44967.4|44947.4|44864.4|44844.4|0
1738166400000|2025-01-29 16:00:00|44884.4|44864.4|44826.4|44806.4|44907.4|44887.4|44814.4|44794.4|0
1738170000000|2025-01-29 17:00:00|44827.4|44807.4|44796.4|44776.4|44894.4|44874.4|44781.9|44761.9|0
1738173600000|2025-01-29 18:00:00|44797.4|44777.4|44774.4|44754.4|44822.4|44802.4|44673.4|44653.4|0
1738177200000|2025-01-29 19:00:00|44738.9|44718.9|44779.9|44759.9|44834.4|44814.4|44581.4|44561.4|0
1738180800000|2025-01-29 20:00:00|44773.9|44753.9|44723.4|44703.4|44854.4|44834.4|44672.4|44652.4|0
1738184400000|2025-01-29 21:00:00|44723.9|44703.9|44787|44767|44861.9|44841.9|44590.9|44570.9|0
1738188000000|2025-01-29 22:00:00|44770.9|44750.9|44766.7|44746.7|44830.8|44810.8|44757.9|44737.9|0
1738191600000|2025-01-29 23:00:00|44739.5|44719.5|44766.5|44746.5|44778.5|44758.5|44698.5|44678.5|0
1738195200000|2025-01-30 00:00:00|44767|44747|44827|44807|44827.5|44807.5|44753.5|44733.5|0
1738198800000|2025-01-30 01:00:00|44825.5|44805.5|44832.5|44812.5|44855.5|44835.5|44803|44783|0
1738202400000|2025-01-30 02:00:00|44833.5|44813.5|44824.5|44804.5|44856.5|44836.5|44823.5|44803.5|0
1738206000000|2025-01-30 03:00:00|44825|44805|44842.5|44822.5|44844|44824|44817|44797|0
1738209600000|2025-01-30 04:00:00|44843|44823|44816.5|44796.5|44851|44831|44815.5|44795.5|0
1738213200000|2025-01-30 05:00:00|44817.5|44797.5|44816.5|44796.5|44825|44805|44799.5|44779.5|0
1738216800000|2025-01-30 06:00:00|44817.5|44797.5|44820.5|44800.5|44825|44805|44800|44780|0
1738220400000|2025-01-30 07:00:00|44820|44800|44858|44838|44860.5|44840.5|44804|44784|0
1738224000000|2025-01-30 08:00:00|44857.5|44837.5|44901.5|44881.5|44905|44885|44853.5|44833.5|0
1738227600000|2025-01-30 09:00:00|44901|44881|44897.5|44877.5|44915.5|44895.5|44881|44861|0
1738231200000|2025-01-30 10:00:00|44897|44877|44899|44879|44926.5|44906.5|44891.5|44871.5|0
1738234800000|2025-01-30 11:00:00|44897.5|44877.5|44807|44787|44928.5|44908.5|44781|44761|0
1738238400000|2025-01-30 12:00:00|44806.5|44786.5|44680.5|44660.5|44814.5|44794.5|44657.5|44637.5|0
1738242000000|2025-01-30 13:00:00|44676.5|44656.5|44694.5|44674.5|44697|44677|44623.5|44603.5|0
1738245600000|2025-01-30 14:00:00|44695|44675|44818|44798|44883.5|44863.5|44622.5|44602.5|0
1738249200000|2025-01-30 15:00:00|44821|44801|44783.5|44763.5|44882.5|44862.5|44731.5|44711.5|0
1738252800000|2025-01-30 16:00:00|44780|44760|44899.5|44879.5|44908.5|44888.5|44714.5|44694.5|0
1738256400000|2025-01-30 17:00:00|44899|44879|44836.5|44816.5|44899|44879|44769.5|44749.5|0
1738260000000|2025-01-30 18:00:00|44837.5|44817.5|44987.4|44967.4|45012.9|44992.9|44836.4|44816.4|0
1738263600000|2025-01-30 19:00:00|44988.4|44968.4|44999.4|44979.4|45004.4|44984.4|44939.9|44919.9|0
1738267200000|2025-01-30 20:00:00|44998.4|44978.4|44892.9|44872.9|45028.4|45008.4|44645.4|44625.4|0
1738270800000|2025-01-30 21:00:00|44890.4|44870.4|44899.9|44879.9|44951.9|44931.9|44848.9|44828.9|0
1738274400000|2025-01-30 22:00:00|44906.1|44886.1|44977.7|44957.7|44999.2|44979.2|44895.5|44875.5|0
1738278000000|2025-01-30 23:00:00|44969.2|44949.2|44955.2|44935.2|44975.2|44955.2|44917.2|44897.2|0
1738281600000|2025-01-31 00:00:00|44954.7|44934.7|44947.2|44927.2|44966.2|44946.2|44926.2|44906.2|0
1738285200000|2025-01-31 01:00:00|44941.2|44921.2|44963.2|44943.2|44967.7|44947.7|44882.2|44862.2|0
1738288800000|2025-01-31 02:00:00|44963.7|44943.7|44946.7|44926.7|44976.2|44956.2|44945.2|44925.2|0
1738292400000|2025-01-31 03:00:00|44946.2|44926.2|44942.7|44922.7|44962.2|44942.2|44941.2|44921.2|0
1738296000000|2025-01-31 04:00:00|44944.7|44924.7|44943.7|44923.7|44959.2|44939.2|44934.7|44914.7|0
1738299600000|2025-01-31 05:00:00|44944.2|44924.2|44973.7|44953.7|44978.7|44958.7|44942.7|44922.7|0
1738303200000|2025-01-31 06:00:00|44972.2|44952.2|44982.2|44962.2|44996.2|44976.2|44967.7|44947.7|0
1738306800000|2025-01-31 07:00:00|44980.2|44960.2|45000.2|44980.2|45018.2|44998.2|44976.2|44956.2|0
1738310400000|2025-01-31 08:00:00|44999.2|44979.2|45016.2|44996.2|45028.2|45008.2|44982.2|44962.2|0
1738314000000|2025-01-31 09:00:00|45020.2|45000.2|45030.2|45010.2|45074.2|45054.2|45013.7|44993.7|0
1738317600000|2025-01-31 10:00:00|45029.7|45009.7|45039.2|45019.2|45066.2|45046.2|45027.2|45007.2|0
1738321200000|2025-01-31 11:00:00|45040.2|45020.2|45071.2|45051.2|45071.2|45051.2|45040.2|45020.2|0
1738324800000|2025-01-31 12:00:00|45068.2|45048.2|45039.2|45019.2|45072.7|45052.7|45034.7|45014.7|0
1738328400000|2025-01-31 13:00:00|45038.2|45018.2|45019.2|44999.2|45047.7|45027.7|44990.2|44970.2|0
1738332000000|2025-01-31 14:00:00|45016.7|44996.7|44900.2|44880.2|45043.7|45023.7|44884.7|44864.7|0
1738335600000|2025-01-31 15:00:00|44896.2|44876.2|44882.2|44862.2|44967.2|44947.2|44873.2|44853.2|0
1738339200000|2025-01-31 16:00:00|44889.2|44869.2|44877.2|44857.2|44929.7|44909.7|44843.7|44823.7|0
1738342800000|2025-01-31 17:00:00|44876.7|44856.7|44892.2|44872.2|44963.2|44943.2|44833.2|44813.2|0
1738346400000|2025-01-31 18:00:00|44892.7|44872.7|44669.7|44649.7|44923.2|44903.2|44603.2|44583.2|0
1738350000000|2025-01-31 19:00:00|44669.2|44649.2|44639.2|44619.2|44699.7|44679.7|44523.7|44503.7|0
1738353600000|2025-01-31 20:00:00|44628.7|44608.7|44543.7|44523.7|44629.2|44609.2|44506.7|44486.7|0
1738357200000|2025-01-31 21:00:00|44539.7|44519.7|44549.5|44529.5|44567.7|44547.7|44514.7|44494.7|0
1738393200000|2025-02-01 07:00:00|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|0
1738396800000|2025-02-01 08:00:00|44546.8|44526.8|44516.3|44496.3|44546.8|44526.8|44516.3|44496.3|0
1738400400000|2025-02-01 09:00:00|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|0
1738404000000|2025-02-01 10:00:00|44515.3|44495.3|44514.6|44494.6|44515.3|44495.3|44514.6|44494.6|0
1738411200000|2025-02-01 12:00:00|44513.8|44493.8|44511.8|44491.8|44513.8|44493.8|44511.8|44491.8|0
1738414800000|2025-02-01 13:00:00|44511|44491|44510.3|44490.3|44511|44491|44510.1|44490.1|0
1738418400000|2025-02-01 14:00:00|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|0
1738422000000|2025-02-01 15:00:00|44506.1|44486.1|44515.5|44495.5|44515.5|44495.5|44503.8|44483.8|0
1738425600000|2025-02-01 16:00:00|44513.5|44493.5|44525.2|44505.2|44525.2|44505.2|44513.5|44493.5|0
1738432800000|2025-02-01 18:00:00|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|0
1738436400000|2025-02-01 19:00:00|44524.6|44504.6|44499.4|44479.4|44524.6|44504.6|44499.4|44479.4|0
1738440000000|2025-02-01 20:00:00|44509.1|44489.1|44510.4|44490.4|44510.6|44490.6|44509.1|44489.1|0
1738443600000|2025-02-01 21:00:00|44510.2|44490.2|44506.6|44486.6|44510.2|44490.2|44506.6|44486.6|0
1738447200000|2025-02-01 22:00:00|44496.9|44476.9|44435.5|44415.5|44496.9|44476.9|44435.5|44415.5|0
1738450800000|2025-02-01 23:00:00|44435.1|44415.1|44372.3|44352.3|44435.1|44415.1|44372.3|44352.3|0
1738454400000|2025-02-02 00:00:00|44372.2|44352.2|44345.6|44325.6|44372.2|44352.2|44345.5|44325.5|0
1738458000000|2025-02-02 01:00:00|44339.6|44319.6|44317.2|44297.2|44339.6|44319.6|44294.7|44274.7|0
1738461600000|2025-02-02 02:00:00|44307.5|44287.5|44186.1|44166.1|44307.5|44287.5|44168.5|44148.5|0
1738465200000|2025-02-02 03:00:00|44186.6|44166.6|44197|44177|44197.2|44177.2|44182.8|44162.8|0
1738468800000|2025-02-02 04:00:00|44197.8|44177.8|44186.7|44166.7|44197.8|44177.8|44179.6|44159.6|0
1738472400000|2025-02-02 05:00:00|44193|44173|44221.2|44201.2|44221.2|44201.2|44192.6|44172.6|0
1738476000000|2025-02-02 06:00:00|44219.2|44199.2|44241|44221|44242|44222|44218.5|44198.5|0
1738479600000|2025-02-02 07:00:00|44238.5|44218.5|44228.2|44201.2|44238.5|44218.5|44179.6|44152.6|0
1738483200000|2025-02-02 08:00:00|44224.9|44197.9|44213.2|44186.2|44224.9|44197.9|44199.5|44172.5|0
1738486800000|2025-02-02 09:00:00|44214.6|44187.6|44218.9|44191.9|44249.7|44222.7|44192.2|44165.2|0
1738490400000|2025-02-02 10:00:00|44220.9|44193.9|44212|44183|44221.4|44194.4|44204|44177|0
1738494000000|2025-02-02 11:00:00|44209.7|44180.7|44224|44195|44226.3|44197.3|44209.7|44180.7|0
1738497600000|2025-02-02 12:00:00|44223.9|44194.9|44212.1|44183.1|44223.9|44194.9|44212.1|44183.1|0
1738501200000|2025-02-02 13:00:00|44212.7|44183.7|44211.5|44182.5|44212.7|44183.7|44211.5|44182.5|0
1738504800000|2025-02-02 14:00:00|44208.6|44179.6|44204.2|44175.2|44208.6|44179.6|44203.9|44174.9|0
1738508400000|2025-02-02 15:00:00|44200.1|44171.1|44194.7|44165.7|44200.1|44171.1|44193.4|44164.4|0
1738512000000|2025-02-02 16:00:00|44194.1|44165.1|44188|44159|44194.1|44165.1|44188|44159|0
1738515600000|2025-02-02 17:00:00|44188.3|44159.3|44185.8|44156.8|44200.1|44171.1|44182.8|44153.8|0
1738519200000|2025-02-02 18:00:00|44185.7|44156.7|44161.6|44132.6|44192.1|44163.1|44161.6|44132.6|0
1738522800000|2025-02-02 19:00:00|44162.8|44133.8|44152.5|44123.5|44176.5|44147.5|44152.2|44123.2|0
1738526400000|2025-02-02 20:00:00|44154.8|44125.8|44159.8|44130.8|44160.9|44131.9|44154.8|44125.8|0
1738530000000|2025-02-02 21:00:00|44160.4|44131.4|44160.9|44131.9|44160.9|44131.9|44160.4|44131.4|0
1738533600000|2025-02-02 22:00:00|44159.7|44130.7|44159.7|44130.7|44159.7|44130.7|44159.7|44130.7|0
1738537200000|2025-02-02 23:00:00|44552.7|44523.7|44042.2|44013.2|44552.7|44523.7|43912.2|43883.2|0
1738540800000|2025-02-03 00:00:00|44042.7|44013.7|44025.2|43996.2|44105.2|44076.2|43990.2|43961.2|0
1738544400000|2025-02-03 01:00:00|44014.7|43985.7|44007.7|43978.7|44083.7|44054.7|43961.7|43932.7|0
1738548000000|2025-02-03 02:00:00|44009.7|43980.7|43915.2|43886.2|44013.7|43984.7|43853.7|43824.7|0
1738551600000|2025-02-03 03:00:00|43916.7|43887.7|43911.2|43882.2|43936.7|43907.7|43876.2|43847.2|0
1738555200000|2025-02-03 04:00:00|43910.2|43881.2|43875.2|43846.2|43935.2|43906.2|43824.7|43795.7|0
1738558800000|2025-02-03 05:00:00|43877.2|43848.2|43917.7|43888.7|43923.7|43894.7|43858.7|43829.7|0
1738562400000|2025-02-03 06:00:00|43917.2|43888.2|43893.7|43864.7|43938.2|43909.2|43873.2|43844.2|0
1738566000000|2025-02-03 07:00:00|43894.7|43865.7|43901.7|43872.7|43955.2|43926.2|43892.7|43863.7|0
1738569600000|2025-02-03 08:00:00|43899.2|43870.2|44032.7|44003.7|44056.7|44027.7|43890.7|43861.7|0
1738573200000|2025-02-03 09:00:00|44033.7|44004.7|43914.2|43885.2|44035.2|44006.2|43909.2|43880.2|0
1738576800000|2025-02-03 10:00:00|43914.7|43885.7|43981.7|43952.7|44000.7|43971.7|43901.2|43872.2|0
1738580400000|2025-02-03 11:00:00|43985.7|43956.7|43961.7|43932.7|44027.2|43998.2|43935.2|43906.2|0
1738584000000|2025-02-03 12:00:00|43977.2|43948.2|43877.2|43848.2|43996.7|43967.7|43859.2|43830.2|0
1738587600000|2025-02-03 13:00:00|43878.7|43849.7|43941.2|43912.2|44020.7|43991.7|43878.2|43849.2|0
1738591200000|2025-02-03 14:00:00|43940.7|43911.7|43951|43922|44176.5|44147.5|43882.7|43853.7|0
1738594800000|2025-02-03 15:00:00|43948.5|43919.5|44427.5|44398.5|44477.5|44448.5|43895.5|43866.5|0
1738598400000|2025-02-03 16:00:00|44430|44401|44406.5|44377.5|44533.5|44504.5|44288.5|44259.5|0
1738602000000|2025-02-03 17:00:00|44415|44386|44430|44401|44523.5|44494.5|44339.5|44310.5|0
1738605600000|2025-02-03 18:00:00|44426|44397|44514.5|44485.5|44528.5|44499.5|44346.5|44317.5|0
1738609200000|2025-02-03 19:00:00|44512.5|44483.5|44579|44550|44608.5|44579.5|44503|44474|0
1738612800000|2025-02-03 20:00:00|44581.5|44552.5|44439.5|44410.5|44586.5|44557.5|44423.5|44394.5|0
1738616400000|2025-02-03 21:00:00|44435|44406|44620|44591|44685.5|44656.5|44432|44403|0
1738620000000|2025-02-03 22:00:00|44620.7|44591.7|44671.5|44642.5|44671.8|44642.8|44616|44587|0
1738623600000|2025-02-03 23:00:00|44701|44672|44619.5|44590.5|44701|44672|44603|44574|0
1738627200000|2025-02-04 00:00:00|44616.5|44587.5|44589|44560|44619.5|44590.5|44570|44541|0
1738630800000|2025-02-04 01:00:00|44588|44559|44536|44507|44588|44559|44501|44472|0
1738634400000|2025-02-04 02:00:00|44540|44511|44496|44467|44540|44511|44478|44449|0
1738638000000|2025-02-04 03:00:00|44496.5|44467.5|44475.5|44446.5|44503|44474|44444|44415|0
1738641600000|2025-02-04 04:00:00|44478|44449|44464.5|44435.5|44503.5|44474.5|44456.5|44427.5|0
1738645200000|2025-02-04 05:00:00|44465|44436|44376|44347|44465.5|44436.5|44227|44198|0
1738648800000|2025-02-04 06:00:00|44375.5|44346.5|44406.5|44377.5|44408.5|44379.5|44320.5|44291.5|0
1738652400000|2025-02-04 07:00:00|44404|44375|44370|44341|44423.5|44394.5|44366|44337|0
1738656000000|2025-02-04 08:00:00|44373|44344|44286.5|44257.5|44414|44385|44240.5|44211.5|0
1738659600000|2025-02-04 09:00:00|44291.5|44262.5|44312.5|44283.5|44355|44326|44291|44262|0
1738663200000|2025-02-04 10:00:00|44311|44282|44346|44317|44363.5|44334.5|44302|44273|0
1738666800000|2025-02-04 11:00:00|44349|44320|44313|44284|44384.5|44355.5|44294.5|44265.5|0
1738670400000|2025-02-04 12:00:00|44316.5|44287.5|44384|44355|44399|44370|44316.5|44287.5|0
1738674000000|2025-02-04 13:00:00|44383|44354|44355.5|44326.5|44401|44372|44335|44306|0
1738677600000|2025-02-04 14:00:00|44356.5|44327.5|44369|44340|44437|44408|44338|44309|0
1738681200000|2025-02-04 15:00:00|44369.5|44340.5|44422|44393|44485|44456|44369.5|44340.5|0
1738684800000|2025-02-04 16:00:00|44422.5|44393.5|44497.9|44468.9|44559.5|44530.5|44422.5|44393.5|0
1738688400000|2025-02-04 17:00:00|44498.9|44469.9|44531.9|44502.9|44546.4|44517.4|44410.4|44381.4|0
1738692000000|2025-02-04 18:00:00|44529.4|44500.4|44477.4|44448.4|44538.4|44509.4|44471.9|44442.9|0
1738695600000|2025-02-04 19:00:00|44476.9|44447.9|44570.4|44541.4|44618.4|44589.4|44473.4|44444.4|0
1738699200000|2025-02-04 20:00:00|44572.9|44543.9|44570.9|44541.9|44599.4|44570.4|44524.4|44495.4|0
1738702800000|2025-02-04 21:00:00|44571.4|44542.4|44545.6|44516.6|44605.9|44576.9|44499.4|44470.4|0
1738706400000|2025-02-04 22:00:00|44543.8|44514.8|44522.1|44493.1|44550.8|44521.8|44519.7|44490.7|0
1738710000000|2025-02-04 23:00:00|44538|44509|44528|44499|44568|44539|44520|44491|0
1738713600000|2025-02-05 00:00:00|44534|44505|44565|44536|44584|44555|44514|44485|0
1738717200000|2025-02-05 01:00:00|44566|44537|44518.5|44489.5|44583|44554|44515.5|44486.5|0
1738720800000|2025-02-05 02:00:00|44518|44489|44486|44457|44533.5|44504.5|44484|44455|0
1738724400000|2025-02-05 03:00:00|44489|44460|44480|44451|44498.5|44469.5|44472.5|44443.5|0
1738728000000|2025-02-05 04:00:00|44479|44450|44474|44445|44483|44454|44459|44430|0
1738731600000|2025-02-05 05:00:00|44474.5|44445.5|44449|44420|44478|44449|44446|44417|0
1738735200000|2025-02-05 06:00:00|44452|44423|44451.5|44422.5|44481|44452|44438|44409|0
1738738800000|2025-02-05 07:00:00|44451|44422|44449|44420|44472|44443|44427.5|44398.5|0
1738742400000|2025-02-05 08:00:00|44450|44421|44486.5|44457.5|44532.5|44503.5|44450|44421|0
1738746000000|2025-02-05 09:00:00|44489.5|44460.5|44424|44395|44518|44489|44420|44391|0
1738749600000|2025-02-05 10:00:00|44422|44393|44492|44463|44508.5|44479.5|44410.5|44381.5|0
1738753200000|2025-02-05 11:00:00|44492.5|44463.5|44527|44498|44554|44525|44487.5|44458.5|0
1738756800000|2025-02-05 12:00:00|44530|44501|44519|44490|44583.5|44554.5|44510.5|44481.5|0
1738760400000|2025-02-05 13:00:00|44521|44492|44533.5|44504.5|44544|44515|44478|44449|0
1738764000000|2025-02-05 14:00:00|44534|44505|44470.5|44441.5|44629.5|44600.5|44435|44406|0
1738767600000|2025-02-05 15:00:00|44517|44488|44596|44567|44610|44581|44352|44323|0
1738771200000|2025-02-05 16:00:00|44599|44570|44690|44661|44726|44697|44551|44522|0
1738774800000|2025-02-05 17:00:00|44690.5|44661.5|44712.5|44683.5|44726.5|44697.5|44661|44632|0
1738778400000|2025-02-05 18:00:00|44711.5|44682.5|44778|44749|44809.5|44780.5|44700|44671|0
1738782000000|2025-02-05 19:00:00|44777.5|44748.5|44814|44785|44852|44823|44770.5|44741.5|0
1738785600000|2025-02-05 20:00:00|44813|44784|44881.5|44852.5|44905|44876|44813|44784|0
1738789200000|2025-02-05 21:00:00|44883.5|44854.5|44930.9|44901.9|44938|44909|44872|44843|0
1738792800000|2025-02-05 22:00:00|44929.9|44900.9|44923.6|44894.6|44939.2|44910.2|44923.6|44894.6|0
1738796400000|2025-02-05 23:00:00|44922.6|44893.6|44929.6|44900.6|44933.1|44904.1|44895.1|44866.1|0
1738800000000|2025-02-06 00:00:00|44927.6|44898.6|44941.6|44912.6|44965.1|44936.1|44927.6|44898.6|0
1738803600000|2025-02-06 01:00:00|44942.1|44913.1|44951.6|44922.6|44955.1|44926.1|44931.6|44902.6|0
1738807200000|2025-02-06 02:00:00|44950.6|44921.6|44949.6|44920.6|44958.1|44929.1|44939.1|44910.1|0
1738810800000|2025-02-06 03:00:00|44950.1|44921.1|44959.1|44930.1|44960.6|44931.6|44942.6|44913.6|0
1738814400000|2025-02-06 04:00:00|44958.6|44929.6|44973.6|44944.6|44977.6|44948.6|44956.1|44927.1|0
1738818000000|2025-02-06 05:00:00|44973.1|44944.1|44992.1|44963.1|44998.1|44969.1|44970.6|44941.6|0
1738821600000|2025-02-06 06:00:00|44993.6|44964.6|44971.6|44942.6|44993.6|44964.6|44970.6|44941.6|0
1738825200000|2025-02-06 07:00:00|44971.1|44942.1|44959.6|44930.6|44994.6|44965.6|44957.1|44928.1|0
1738828800000|2025-02-06 08:00:00|44960.6|44931.6|45013.6|44984.6|45021.1|44992.1|44941.1|44912.1|0
1738832400000|2025-02-06 09:00:00|45013.1|44984.1|44984.6|44955.6|45013.1|44984.1|44974.1|44945.1|0
1738836000000|2025-02-06 10:00:00|44985.6|44956.6|45009.1|44980.1|45066.6|45037.6|44984.6|44955.6|0
1738839600000|2025-02-06 11:00:00|45008.6|44979.6|44899.1|44870.1|45011.6|44982.6|44870.1|44841.1|0
1738843200000|2025-02-06 12:00:00|44901.6|44872.6|44950.6|44921.6|44969.6|44940.6|44890.6|44861.6|0
1738846800000|2025-02-06 13:00:00|44946.6|44917.6|44959.6|44930.6|44970.6|44941.6|44917.6|44888.6|0
1738850400000|2025-02-06 14:00:00|44961.1|44932.1|44892.6|44863.6|45004.1|44975.1|44873.6|44844.6|0
1738854000000|2025-02-06 15:00:00|44894.6|44865.6|44758.6|44729.6|44905.6|44876.6|44745.6|44716.6|0
1738857600000|2025-02-06 16:00:00|44760.1|44731.1|44745.6|44716.6|44832.1|44803.1|44725.1|44696.1|0
1738861200000|2025-02-06 17:00:00|44746.1|44717.1|44783.6|44754.6|44798.6|44769.6|44694.1|44665.1|0
1738864800000|2025-02-06 18:00:00|44783.1|44754.1|44688.1|44659.1|44791.1|44762.1|44677.6|44648.6|0
1738868400000|2025-02-06 19:00:00|44686.1|44657.1|44643.6|44614.6|44739.6|44710.6|44549.1|44520.1|0
1738872000000|2025-02-06 20:00:00|44640.6|44611.6|44753.6|44724.6|44768.6|44739.6|44634.6|44605.6|0
1738875600000|2025-02-06 21:00:00|44758.1|44729.1|44681.3|44652.3|44759.6|44730.6|44573.1|44544.1|0
1738879200000|2025-02-06 22:00:00|44685.9|44656.9|44666.1|44637.1|44689.9|44660.9|44651.6|44622.6|0
1738882800000|2025-02-06 23:00:00|44687.6|44658.6|44749.7|44720.7|44757.2|44728.2|44684.6|44655.6|0
1738886400000|2025-02-07 00:00:00|44745.7|44716.7|44768.2|44739.2|44769.2|44740.2|44741.7|44712.7|0
1738890000000|2025-02-07 01:00:00|44767.7|44738.7|44772.2|44743.2|44783.7|44754.7|44757.2|44728.2|0
1738893600000|2025-02-07 02:00:00|44774.2|44745.2|44758.7|44729.7|44778.2|44749.2|44747.2|44718.2|0
1738897200000|2025-02-07 03:00:00|44758.2|44729.2|44735.7|44706.7|44769.2|44740.2|44734.7|44705.7|0
1738900800000|2025-02-07 04:00:00|44736.2|44707.2|44732.2|44703.2|44739.7|44710.7|44729.7|44700.7|0
1738904400000|2025-02-07 05:00:00|44732.7|44703.7|44720.2|44691.2|44741.2|44712.2|44718.2|44689.2|0
1738908000000|2025-02-07 06:00:00|44719.7|44690.7|44737.2|44708.2|44737.2|44708.2|44696.7|44667.7|0
1738911600000|2025-02-07 07:00:00|44736.7|44707.7|44720.2|44691.2|44747.2|44718.2|44720.2|44691.2|0
1738915200000|2025-02-07 08:00:00|44724.2|44695.2|44747.7|44718.7|44770.7|44741.7|44724.2|44695.2|0
1738918800000|2025-02-07 09:00:00|44746.7|44717.7|44800.2|44771.2|44801.7|44772.7|44740.2|44711.2|0
1738922400000|2025-02-07 10:00:00|44799.7|44770.7|44785.2|44756.2|44803.7|44774.7|44775.2|44746.2|0
1738926000000|2025-02-07 11:00:00|44785.7|44756.7|44807.2|44778.2|44821.7|44792.7|44780.7|44751.7|0
1738929600000|2025-02-07 12:00:00|44805.2|44776.2|44778.7|44749.7|44813.2|44784.2|44777.2|44748.2|0
1738933200000|2025-02-07 13:00:00|44780.2|44751.2|44818.2|44789.2|44831.2|44802.2|44678.7|44649.7|0
1738936800000|2025-02-07 14:00:00|44819.2|44790.2|44861|44832|44864|44835|44703.2|44674.2|0
1738940400000|2025-02-07 15:00:00|44843.5|44814.5|44523.5|44494.5|44843.5|44814.5|44411|44382|0
1738944000000|2025-02-07 16:00:00|44529|44500|44457|44428|44646.5|44617.5|44419.5|44390.5|0
1738947600000|2025-02-07 17:00:00|44447.5|44418.5|44431|44402|44533.5|44504.5|44381.5|44352.5|0
1738951200000|2025-02-07 18:00:00|44430.5|44401.5|44347.5|44318.5|44527.5|44498.5|44339.5|44310.5|0
1738954800000|2025-02-07 19:00:00|44345.5|44316.5|44334.5|44305.5|44377.5|44348.5|44312|44283|0
1738958400000|2025-02-07 20:00:00|44331|44302|44324.5|44304.5|44356.5|44336.5|44286.5|44266.5|0
1738962000000|2025-02-07 21:00:00|44314.7|44294.7|44304.4|44284.4|44334.7|44314.7|44297.2|44277.2|0
1738998000000|2025-02-08 07:00:00|44304.5|44284.5|44304.4|44284.4|44304.5|44284.5|44294.5|44274.5|0
1739001600000|2025-02-08 08:00:00|44305.2|44285.2|44304.4|44284.4|44305.2|44285.2|44304.4|44284.4|0
1739005200000|2025-02-08 09:00:00|44304.2|44284.2|44303.4|44283.4|44304.2|44284.2|44303.4|44283.4|0
1739008800000|2025-02-08 10:00:00|44301.8|44281.8|44301|44281|44301.8|44281.8|44301|44281|0
1739012400000|2025-02-08 11:00:00|44302.6|44282.6|44302.8|44282.8|44304.4|44284.4|44302.6|44282.6|0
1739016000000|2025-02-08 12:00:00|44301.1|44281.1|44296.8|44276.8|44301.1|44281.1|44296.8|44276.8|0
1739019600000|2025-02-08 13:00:00|44294.8|44274.8|44290.5|44270.5|44294.8|44274.8|44290.5|44270.5|0
1739055600000|2025-02-08 23:00:00|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|0
1739077200000|2025-02-09 05:00:00|44291|44271|44291.4|44271.4|44291.4|44271.4|44291|44271|0
1739084400000|2025-02-09 07:00:00|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|0
1739109600000|2025-02-09 14:00:00|44291.4|44271.4|44291.4|44271.4|44291.4|44271.4|44291.4|44271.4|0
1739113200000|2025-02-09 15:00:00|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|0
1739116800000|2025-02-09 16:00:00|44292|44272|44292.2|44272.2|44292.2|44272.2|44292|44272|0
1739120400000|2025-02-09 17:00:00|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1739131200000|2025-02-09 20:00:00|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|44284.9|44264.9|0
1739134800000|2025-02-09 21:00:00|44278.5|44258.5|44013.8|43993.8|44279.3|44259.3|43992.4|43972.4|0
1739138400000|2025-02-09 22:00:00|44014.1|43994.1|43965.4|43945.4|44022.3|44002.3|43956.9|43936.9|0
1739142000000|2025-02-09 23:00:00|44304.5|44284.5|44361.6|44341.6|44376.1|44356.1|44158.6|44138.6|0
1739145600000|2025-02-10 00:00:00|44362.6|44342.6|44409.6|44389.6|44418.6|44398.6|44330.6|44310.6|0
1739149200000|2025-02-10 01:00:00|44410.1|44390.1|44395.1|44375.1|44417.1|44397.1|44391.1|44371.1|0
1739152800000|2025-02-10 02:00:00|44391.6|44371.6|44391.6|44371.6|44404.6|44384.6|44379.1|44359.1|0
1739156400000|2025-02-10 03:00:00|44391.1|44371.1|44395.6|44375.6|44396.1|44376.1|44375.6|44355.6|0
1739160000000|2025-02-10 04:00:00|44396.1|44376.1|44380.6|44360.6|44401.6|44381.6|44380.6|44360.6|0
1739163600000|2025-02-10 05:00:00|44381.1|44361.1|44381.6|44361.6|44408.1|44388.1|44377.6|44357.6|0
1739167200000|2025-02-10 06:00:00|44382.6|44362.6|44391.6|44371.6|44392.1|44372.1|44371.6|44351.6|0
1739170800000|2025-02-10 07:00:00|44392.6|44372.6|44374.6|44354.6|44396.1|44376.1|44366.6|44346.6|0
1739174400000|2025-02-10 08:00:00|44373.6|44353.6|44406.6|44386.6|44409.6|44389.6|44366.6|44346.6|0
1739178000000|2025-02-10 09:00:00|44409.6|44389.6|44434.1|44414.1|44449.6|44429.6|44396.1|44376.1|0
1739181600000|2025-02-10 10:00:00|44433.6|44413.6|44459.1|44439.1|44463.1|44443.1|44432.6|44412.6|0
1739185200000|2025-02-10 11:00:00|44459.6|44439.6|44489.1|44469.1|44490.1|44470.1|44441.6|44421.6|0
1739188800000|2025-02-10 12:00:00|44489.6|44469.6|44524.6|44504.6|44536.1|44516.1|44459.1|44439.1|0
1739192400000|2025-02-10 13:00:00|44524.1|44504.1|44576.6|44556.6|44576.6|44556.6|44514.1|44494.1|0
1739196000000|2025-02-10 14:00:00|44578.6|44558.6|44430.6|44410.6|44628.6|44608.6|44360.6|44340.6|0
1739199600000|2025-02-10 15:00:00|44434.6|44414.6|44424.1|44404.1|44502.6|44482.6|44378.6|44358.6|0
1739203200000|2025-02-10 16:00:00|44425.6|44405.6|44387.6|44367.6|44440.1|44420.1|44314.6|44294.6|0
1739206800000|2025-02-10 17:00:00|44386.1|44366.1|44407.6|44387.6|44412.1|44392.1|44302.1|44282.1|0
1739210400000|2025-02-10 18:00:00|44405.6|44385.6|44455.1|44435.1|44479.6|44459.6|44405.6|44385.6|0
1739214000000|2025-02-10 19:00:00|44453.6|44433.6|44443.1|44423.1|44501.6|44481.6|44430.6|44410.6|0
1739217600000|2025-02-10 20:00:00|44444.1|44424.1|44474.6|44454.6|44495.6|44475.6|44425.1|44405.1|0
1739221200000|2025-02-10 21:00:00|44467.5|44447.5|44477.4|44457.4|44477.4|44457.4|44440.5|44420.5|0
1739224800000|2025-02-10 22:00:00|44476.6|44456.6|44472.3|44452.3|44484.8|44464.8|44467|44447|0
1739228400000|2025-02-10 23:00:00|44466.5|44446.5|44415|44395|44466.5|44446.5|44385.5|44365.5|0
1739232000000|2025-02-11 00:00:00|44416.5|44396.5|44421|44401|44437.5|44417.5|44397.5|44377.5|0
1739235600000|2025-02-11 01:00:00|44420.5|44400.5|44404.5|44384.5|44426.5|44406.5|44393|44373|0
1739239200000|2025-02-11 02:00:00|44404|44384|44374.5|44354.5|44407|44387|44362.5|44342.5|0
1739242800000|2025-02-11 03:00:00|44374|44354|44408|44388|44408.5|44388.5|44367.5|44347.5|0
1739246400000|2025-02-11 04:00:00|44406.5|44386.5|44403.5|44383.5|44414.5|44394.5|44402|44382|0
1739250000000|2025-02-11 05:00:00|44404.5|44384.5|44413.5|44393.5|44421.5|44401.5|44404.5|44384.5|0
1739253600000|2025-02-11 06:00:00|44413|44393|44387.5|44367.5|44413.5|44393.5|44384.5|44364.5|0
1739257200000|2025-02-11 07:00:00|44386.5|44366.5|44355.5|44335.5|44395.5|44375.5|44354.5|44334.5|0
1739260800000|2025-02-11 08:00:00|44354.5|44334.5|44395.5|44375.5|44420|44400|44348|44328|0
1739264400000|2025-02-11 09:00:00|44393.5|44373.5|44371.5|44351.5|44418.5|44398.5|44366.5|44346.5|0
1739268000000|2025-02-11 10:00:00|44372.5|44352.5|44365.5|44345.5|44401.5|44381.5|44361.5|44341.5|0
1739271600000|2025-02-11 11:00:00|44364.5|44344.5|44404.5|44384.5|44409|44389|44364.5|44344.5|0
1739275200000|2025-02-11 12:00:00|44406.5|44386.5|44394.5|44374.5|44409.5|44389.5|44366|44346|0
1739278800000|2025-02-11 13:00:00|44394|44374|44334.5|44314.5|44396|44376|44325.5|44305.5|0
1739282400000|2025-02-11 14:00:00|44330|44310|44371|44351|44392.5|44372.5|44293.5|44273.5|0
1739286000000|2025-02-11 15:00:00|44384.5|44364.5|44498|44478|44507.5|44487.5|44312.5|44292.5|0
1739289600000|2025-02-11 16:00:00|44503.5|44483.5|44510|44490|44536.5|44516.5|44482.5|44462.5|0
1739293200000|2025-02-11 17:00:00|44508.5|44488.5|44477.5|44457.5|44526|44506|44464.5|44444.5|0
1739296800000|2025-02-11 18:00:00|44475.5|44455.5|44492.5|44472.5|44558.5|44538.5|44448|44428|0
1739300400000|2025-02-11 19:00:00|44489.5|44469.5|44604.5|44584.5|44640.5|44620.5|44488|44468|0
1739304000000|2025-02-11 20:00:00|44608|44588|44600.5|44580.5|44645.5|44625.5|44566.5|44546.5|0
1739307600000|2025-02-11 21:00:00|44610|44590|44599.9|44579.9|44626.5|44606.5|44589|44569|0
1739311200000|2025-02-11 22:00:00|44599.1|44579.1|44600.7|44580.7|44606.5|44586.5|44597.5|44577.5|0
1739314800000|2025-02-11 23:00:00|44607|44587|44611|44591|44627.5|44607.5|44575|44555|0
1739318400000|2025-02-12 00:00:00|44610|44590|44614|44594|44636|44616|44604|44584|0
1739322000000|2025-02-12 01:00:00|44612|44592|44620|44600|44627|44607|44591.5|44571.5|0
1739325600000|2025-02-12 02:00:00|44621.5|44601.5|44605|44585|44622|44602|44605|44585|0
1739329200000|2025-02-12 03:00:00|44605.5|44585.5|44591.5|44571.5|44606.5|44586.5|44582|44562|0
1739332800000|2025-02-12 04:00:00|44590|44570|44584|44564|44590.5|44570.5|44576.5|44556.5|0
1739336400000|2025-02-12 05:00:00|44584.5|44564.5|44574|44554|44589|44569|44572.5|44552.5|0
1739340000000|2025-02-12 06:00:00|44575|44555|44579.5|44559.5|44587|44567|44565|44545|0
1739343600000|2025-02-12 07:00:00|44578.5|44558.5|44569.5|44549.5|44590|44570|44567|44547|0
1739347200000|2025-02-12 08:00:00|44570|44550|44562|44542|44601|44581|44558|44538|0
1739350800000|2025-02-12 09:00:00|44561|44541|44544|44524|44561|44541|44490|44470|0
1739354400000|2025-02-12 10:00:00|44543.5|44523.5|44553|44533|44553|44533|44516|44496|0
1739358000000|2025-02-12 11:00:00|44555|44535|44544|44524|44559.5|44539.5|44529.5|44509.5|0
1739361600000|2025-02-12 12:00:00|44545|44525|44574.5|44554.5|44574.5|44554.5|44529|44509|0
1739365200000|2025-02-12 13:00:00|44572.5|44552.5|44206.5|44186.5|44605.5|44585.5|44147|44127|0
1739368800000|2025-02-12 14:00:00|44208|44188|44244|44224|44261.5|44241.5|44090.5|44070.5|0
1739372400000|2025-02-12 15:00:00|44239|44219|44341.5|44321.5|44370.5|44350.5|44134|44114|0
1739376000000|2025-02-12 16:00:00|44342.5|44322.5|44386.5|44366.5|44395.5|44375.5|44135|44115|0
1739379600000|2025-02-12 17:00:00|44382.5|44362.5|44459.5|44439.5|44466|44446|44361|44341|0
1739383200000|2025-02-12 18:00:00|44461|44441|44377|44357|44472|44452|44359|44339|0
1739386800000|2025-02-12 19:00:00|44377.5|44357.5|44399|44379|44427.5|44407.5|44336|44316|0
1739390400000|2025-02-12 20:00:00|44400.5|44380.5|44359.5|44339.5|44404|44384|44302|44282|0
1739394000000|2025-02-12 21:00:00|44366.5|44346.5|44403.2|44383.2|44418.5|44398.5|44352.5|44332.5|0
1739397600000|2025-02-12 22:00:00|44404.4|44384.4|44401.6|44381.6|44405.8|44385.8|44399.2|44379.2|0
1739401200000|2025-02-12 23:00:00|44416|44396|44440.5|44420.5|44451.5|44431.5|44406|44386|0
1739404800000|2025-02-13 00:00:00|44441.5|44421.5|44447.5|44427.5|44460|44440|44427|44407|0
1739408400000|2025-02-13 01:00:00|44446.5|44426.5|44441|44421|44449|44429|44429.5|44409.5|0
1739412000000|2025-02-13 02:00:00|44440.5|44420.5|44437|44417|44441.5|44421.5|44417.5|44397.5|0
1739415600000|2025-02-13 03:00:00|44437.5|44417.5|44452.5|44432.5|44462|44442|44436.5|44416.5|0
1739419200000|2025-02-13 04:00:00|44452|44432|44449|44429|44470.5|44450.5|44449|44429|0
1739422800000|2025-02-13 05:00:00|44450.5|44430.5|44451.5|44431.5|44461|44441|44444|44424|0
1739426400000|2025-02-13 06:00:00|44452|44432|44443.5|44423.5|44464.5|44444.5|44442|44422|0
1739430000000|2025-02-13 07:00:00|44443|44423|44411.5|44391.5|44458.5|44438.5|44404.5|44384.5|0
1739433600000|2025-02-13 08:00:00|44410.5|44390.5|44300|44280|44416.5|44396.5|44282.5|44262.5|0
1739437200000|2025-02-13 09:00:00|44294.5|44274.5|44353|44333|44363.5|44343.5|44265.5|44245.5|0
1739440800000|2025-02-13 10:00:00|44353.5|44333.5|44393.5|44373.5|44395.5|44375.5|44338.5|44318.5|0
1739444400000|2025-02-13 11:00:00|44393|44373|44385|44365|44425.5|44405.5|44346|44326|0
1739448000000|2025-02-13 12:00:00|44384.5|44364.5|44377|44357|44403.5|44383.5|44345.5|44325.5|0
1739451600000|2025-02-13 13:00:00|44376.5|44356.5|44473|44453|44475.5|44455.5|44347.5|44327.5|0
1739455200000|2025-02-13 14:00:00|44472.5|44452.5|44412.5|44392.5|44534.5|44514.5|44362.5|44342.5|0
1739458800000|2025-02-13 15:00:00|44421.5|44401.5|44464|44444|44502|44482|44389.5|44369.5|0
1739462400000|2025-02-13 16:00:00|44468.5|44448.5|44459.5|44439.5|44536.5|44516.5|44444.5|44424.5|0
1739466000000|2025-02-13 17:00:00|44460|44440|44458.5|44438.5|44526|44506|44435.5|44415.5|0
1739469600000|2025-02-13 18:00:00|44459.5|44439.5|44578.5|44558.5|44580|44560|44407|44387|0
1739473200000|2025-02-13 19:00:00|44576.5|44556.5|44707|44687|44758.5|44738.5|44569.5|44549.5|0
1739476800000|2025-02-13 20:00:00|44706|44686|44713.5|44693.5|44781|44761|44702.5|44682.5|0
1739480400000|2025-02-13 21:00:00|44683.9|44663.9|44698.1|44678.1|44720.9|44700.9|44678.4|44658.4|0
1739484000000|2025-02-13 22:00:00|44700.9|44680.9|44710.3|44690.3|44719.8|44699.8|44692.5|44672.5|0
1739487600000|2025-02-13 23:00:00|44715.5|44695.5|44726|44706|44738.5|44718.5|44709|44689|0
1739491200000|2025-02-14 00:00:00|44727|44707|44723.5|44703.5|44741.5|44721.5|44710.5|44690.5|0
1739494800000|2025-02-14 01:00:00|44722.5|44702.5|44765.5|44745.5|44769|44749|44720.5|44700.5|0
1739498400000|2025-02-14 02:00:00|44765|44745|44765|44745|44772.5|44752.5|44756.5|44736.5|0
1739502000000|2025-02-14 03:00:00|44766|44746|44759.5|44739.5|44768.5|44748.5|44748.5|44728.5|0
1739505600000|2025-02-14 04:00:00|44759|44739|44757.5|44737.5|44762.5|44742.5|44754.5|44734.5|0
1739509200000|2025-02-14 05:00:00|44757|44737|44735.5|44715.5|44761|44741|44733.5|44713.5|0
1739512800000|2025-02-14 06:00:00|44735|44715|44737.5|44717.5|44744.5|44724.5|44730.5|44710.5|0
1739516400000|2025-02-14 07:00:00|44738|44718|44731.5|44711.5|44767.5|44747.5|44730.5|44710.5|0
1739520000000|2025-02-14 08:00:00|44725.5|44705.5|44677|44657|44731.5|44711.5|44662|44642|0
1739523600000|2025-02-14 09:00:00|44677.5|44657.5|44632.5|44612.5|44691|44671|44624.5|44604.5|0
1739527200000|2025-02-14 10:00:00|44631.5|44611.5|44577|44557|44632.5|44612.5|44568.5|44548.5|0
1739530800000|2025-02-14 11:00:00|44577.5|44557.5|44581.5|44561.5|44585|44565|44536.5|44516.5|0
1739534400000|2025-02-14 12:00:00|44581|44561|44609|44589|44611|44591|44579|44559|0
1739538000000|2025-02-14 13:00:00|44605.5|44585.5|44643|44623|44645.5|44625.5|44595.5|44575.5|0
1739541600000|2025-02-14 14:00:00|44644|44624|44709.5|44689.5|44730.5|44710.5|44626.5|44606.5|0
1739545200000|2025-02-14 15:00:00|44717.5|44697.5|44644.5|44624.5|44759|44739|44611.5|44591.5|0
1739548800000|2025-02-14 16:00:00|44645.5|44625.5|44643|44623|44700.5|44680.5|44574.5|44554.5|0
1739552400000|2025-02-14 17:00:00|44642.5|44622.5|44596.5|44576.5|44646.5|44626.5|44549.5|44529.5|0
1739556000000|2025-02-14 18:00:00|44597.5|44577.5|44623.5|44603.5|44647|44627|44572.5|44552.5|0
1739559600000|2025-02-14 19:00:00|44624.5|44604.5|44589|44569|44632.5|44612.5|44565.5|44545.5|0
1739563200000|2025-02-14 20:00:00|44587.5|44567.5|44529.5|44509.5|44587.5|44567.5|44485.5|44465.5|0
1739566800000|2025-02-14 21:00:00|44523.4|44503.4|44523.6|44503.6|44526.9|44506.9|44491.4|44471.4|0
1739617200000|2025-02-15 11:00:00|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|44531.7|44511.7|0
1739631600000|2025-02-15 15:00:00|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|0
1739646000000|2025-02-15 19:00:00|44520.7|44500.7|44520.7|44500.7|44520.7|44500.7|44520.7|44500.7|0
1739653200000|2025-02-15 21:00:00|44519.7|44499.7|44520.7|44500.7|44520.7|44500.7|44519.7|44499.7|0
1739685600000|2025-02-16 06:00:00|44519.7|44499.7|44519.7|44499.7|44519.7|44499.7|44518.7|44498.7|0
1739714400000|2025-02-16 14:00:00|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|0
1739725200000|2025-02-16 17:00:00|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|0
1739732400000|2025-02-16 19:00:00|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|0
1739743200000|2025-02-16 22:00:00|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|0
1739746800000|2025-02-16 23:00:00|44523.6|44503.6|44528.4|44508.4|44553.9|44533.9|44492.4|44472.4|0
1739750400000|2025-02-17 00:00:00|44525.9|44505.9|44538.4|44518.4|44542.4|44522.4|44508.9|44488.9|0
1739754000000|2025-02-17 01:00:00|44537.9|44517.9|44540.9|44520.9|44552.9|44532.9|44528.4|44508.4|0
1739757600000|2025-02-17 02:00:00|44540.4|44520.4|44551.4|44531.4|44554.9|44534.9|44534.4|44514.4|0
1739761200000|2025-02-17 03:00:00|44550.9|44530.9|44547.4|44527.4|44552.9|44532.9|44538.4|44518.4|0
1739764800000|2025-02-17 04:00:00|44547.9|44527.9|44561.9|44541.9|44563.4|44543.4|44541.9|44521.9|0
1739768400000|2025-02-17 05:00:00|44562.4|44542.4|44562.9|44542.9|44573.4|44553.4|44559.4|44539.4|0
1739772000000|2025-02-17 06:00:00|44563.4|44543.4|44559.9|44539.9|44567.9|44547.9|44550.4|44530.4|0
1739775600000|2025-02-17 07:00:00|44559.4|44539.4|44532.4|44512.4|44561.9|44541.9|44531.9|44511.9|0
1739779200000|2025-02-17 08:00:00|44532.9|44512.9|44535.9|44515.9|44550.4|44530.4|44527.9|44507.9|0
1739782800000|2025-02-17 09:00:00|44537.4|44517.4|44577.9|44557.9|44581.9|44561.9|44537.4|44517.4|0
1739786400000|2025-02-17 10:00:00|44577.4|44557.4|44567.4|44547.4|44578.9|44558.9|44555.9|44535.9|0
1739790000000|2025-02-17 11:00:00|44568.9|44548.9|44574.4|44554.4|44581.9|44561.9|44563.9|44543.9|0
1739793600000|2025-02-17 12:00:00|44576.9|44556.9|44597.9|44577.9|44605.9|44585.9|44568.4|44548.4|0
1739797200000|2025-02-17 13:00:00|44598.4|44578.4|44616.9|44596.9|44624.9|44604.9|44596.4|44576.4|0
1739800800000|2025-02-17 14:00:00|44615.9|44595.9|44595.9|44575.9|44630.9|44610.9|44573.9|44553.9|0
1739804400000|2025-02-17 15:00:00|44598.4|44578.4|44567.9|44547.9|44601.9|44581.9|44555.9|44535.9|0
1739808000000|2025-02-17 16:00:00|44567.4|44547.4|44608.9|44588.9|44627.4|44607.4|44563.4|44543.4|0
1739811600000|2025-02-17 17:00:00|44607.9|44587.9|44629.9|44609.9|44645.9|44625.9|44600.9|44580.9|0
1739815200000|2025-02-17 18:00:00|44629.4|44609.4|44629.1|44609.1|44629.6|44609.6|44613|44593|0
1739818800000|2025-02-17 19:00:00|44629.2|44609.2|44643.2|44623.2|44654.1|44634.1|44628.3|44608.3|0
1739822400000|2025-02-17 20:00:00|44643.1|44623.1|44662.6|44642.6|44679.7|44659.7|44640.5|44620.5|0
1739826000000|2025-02-17 21:00:00|44670|44650|44677|44657|44677|44657|44670|44650|0
1739829600000|2025-02-17 22:00:00|44677.1|44657.1|44653.1|44633.1|44677.7|44657.7|44653.1|44633.1|0
1739833200000|2025-02-17 23:00:00|44614.9|44594.9|44609.4|44589.4|44634.9|44614.9|44572.4|44552.4|0
1739836800000|2025-02-18 00:00:00|44608.4|44588.4|44594.4|44574.4|44615.4|44595.4|44579.4|44559.4|0
1739840400000|2025-02-18 01:00:00|44593.9|44573.9|44583.4|44563.4|44604.4|44584.4|44579.4|44559.4|0
1739844000000|2025-02-18 02:00:00|44582.9|44562.9|44583.9|44563.9|44590.9|44570.9|44575.9|44555.9|0
1739847600000|2025-02-18 03:00:00|44584.4|44564.4|44578.4|44558.4|44585.4|44565.4|44571.4|44551.4|0
1739851200000|2025-02-18 04:00:00|44578.9|44558.9|44571.4|44551.4|44579.4|44559.4|44564.4|44544.4|0
1739854800000|2025-02-18 05:00:00|44571.9|44551.9|44573.9|44553.9|44574.4|44554.4|44561.4|44541.4|0
1739858400000|2025-02-18 06:00:00|44572.9|44552.9|44629.9|44609.9|44631.4|44611.4|44571.4|44551.4|0
1739862000000|2025-02-18 07:00:00|44628.9|44608.9|44643.4|44623.4|44651.4|44631.4|44627.9|44607.9|0
1739865600000|2025-02-18 08:00:00|44643.9|44623.9|44603.9|44583.9|44644.9|44624.9|44576.9|44556.9|0
1739869200000|2025-02-18 09:00:00|44601.9|44581.9|44542.4|44522.4|44618.9|44598.9|44540.4|44520.4|0
1739872800000|2025-02-18 10:00:00|44539.9|44519.9|44582.9|44562.9|44583.9|44563.9|44521.4|44501.4|0
1739876400000|2025-02-18 11:00:00|44584.9|44564.9|44584.9|44564.9|44599.9|44579.9|44578.4|44558.4|0
1739880000000|2025-02-18 12:00:00|44590.4|44570.4|44610.9|44590.9|44621.9|44601.9|44589.4|44569.4|0
1739883600000|2025-02-18 13:00:00|44611.4|44591.4|44602.9|44582.9|44631.4|44611.4|44593.9|44573.9|0
1739887200000|2025-02-18 14:00:00|44604.9|44584.9|44402.9|44382.9|44607.4|44587.4|44402.9|44382.9|0
1739890800000|2025-02-18 15:00:00|44394.9|44374.9|44544.9|44524.9|44551.9|44531.9|44368.9|44348.9|0
1739894400000|2025-02-18 16:00:00|44541.4|44521.4|44459.9|44439.9|44545.9|44525.9|44423.9|44403.9|0
1739898000000|2025-02-18 17:00:00|44456.9|44436.9|44472.9|44452.9|44497.9|44477.9|44440.9|44420.9|0
1739901600000|2025-02-18 18:00:00|44473.9|44453.9|44430.9|44410.9|44505.9|44485.9|44423.9|44403.9|0
1739905200000|2025-02-18 19:00:00|44431.4|44411.4|44426.9|44406.9|44447.4|44427.4|44307.9|44287.9|0
1739908800000|2025-02-18 20:00:00|44430.4|44410.4|44545.4|44525.4|44547.4|44527.4|44404.9|44384.9|0
1739912400000|2025-02-18 21:00:00|44541.4|44521.4|44543.6|44523.6|44573.9|44553.9|44533.9|44513.9|0
1739916000000|2025-02-18 22:00:00|44541.4|44521.4|44549.2|44529.2|44554.3|44534.3|44538.9|44518.9|0
1739919600000|2025-02-18 23:00:00|44543.4|44523.4|44561.4|44541.4|44581.4|44561.4|44543.4|44523.4|0
1739923200000|2025-02-19 00:00:00|44560.9|44540.9|44586.9|44566.9|44588.4|44568.4|44555.4|44535.4|0
1739926800000|2025-02-19 01:00:00|44590.9|44570.9|44595.4|44575.4|44601.4|44581.4|44585.4|44565.4|0
1739930400000|2025-02-19 02:00:00|44593.9|44573.9|44593.4|44573.4|44601.4|44581.4|44583.9|44563.9|0
1739934000000|2025-02-19 03:00:00|44592.9|44572.9|44600.4|44580.4|44603.9|44583.9|44587.9|44567.9|0
1739937600000|2025-02-19 04:00:00|44599.9|44579.9|44589.4|44569.4|44600.4|44580.4|44579.9|44559.9|0
1739941200000|2025-02-19 05:00:00|44588.9|44568.9|44592.9|44572.9|44597.4|44577.4|44585.4|44565.4|0
1739944800000|2025-02-19 06:00:00|44592.4|44572.4|44590.9|44570.9|44607.4|44587.4|44588.4|44568.4|0
1739948400000|2025-02-19 07:00:00|44589.4|44569.4|44572.4|44552.4|44600.4|44580.4|44569.9|44549.9|0
1739952000000|2025-02-19 08:00:00|44569.9|44549.9|44577.9|44557.9|44584.4|44564.4|44557.9|44537.9|0
1739955600000|2025-02-19 09:00:00|44573.9|44553.9|44578.4|44558.4|44594.4|44574.4|44565.9|44545.9|0
1739959200000|2025-02-19 10:00:00|44577.9|44557.9|44492.4|44472.4|44580.4|44560.4|44485.9|44465.9|0
1739962800000|2025-02-19 11:00:00|44491.4|44471.4|44463.9|44443.9|44495.4|44475.4|44430.4|44410.4|0
1739966400000|2025-02-19 12:00:00|44463.4|44443.4|44469.4|44449.4|44503.4|44483.4|44462.4|44442.4|0
1739970000000|2025-02-19 13:00:00|44472.4|44452.4|44436.4|44416.4|44498.4|44478.4|44414.9|44394.9|0
1739973600000|2025-02-19 14:00:00|44432.4|44412.4|44401.4|44381.4|44458.9|44438.9|44352.4|44332.4|0
1739977200000|2025-02-19 15:00:00|44405.4|44385.4|44352.4|44332.4|44446.4|44426.4|44340.4|44320.4|0
1739980800000|2025-02-19 16:00:00|44355.4|44335.4|44449.9|44429.9|44463.4|44443.4|44346.9|44326.9|0
1739984400000|2025-02-19 17:00:00|44449.4|44429.4|44391.9|44371.9|44469.9|44449.9|44361.9|44341.9|0
1739988000000|2025-02-19 18:00:00|44392.4|44372.4|44411.9|44391.9|44423.4|44403.4|44302.9|44282.9|0
1739991600000|2025-02-19 19:00:00|44413.9|44393.9|44561.9|44541.9|44582.9|44562.9|44405.4|44385.4|0
1739995200000|2025-02-19 20:00:00|44559.9|44539.9|44612.9|44592.9|44628.9|44608.9|44512.4|44492.4|0
1739998800000|2025-02-19 21:00:00|44615.9|44595.9|44564.2|44544.2|44615.9|44595.9|44543.3|44523.3|0
1740002400000|2025-02-19 22:00:00|44563.4|44543.4|44569.6|44549.6|44573.1|44553.1|44562.8|44542.8|0
1740006000000|2025-02-19 23:00:00|44565.3|44545.3|44573.8|44553.8|44580.8|44560.8|44550.8|44530.8|0
1740009600000|2025-02-20 00:00:00|44573.3|44553.3|44591.8|44571.8|44592.3|44572.3|44557.8|44537.8|0
1740013200000|2025-02-20 01:00:00|44590.8|44570.8|44543.3|44523.3|44592.8|44572.8|44541.8|44521.8|0
1740016800000|2025-02-20 02:00:00|44540.8|44520.8|44555.3|44535.3|44561.8|44541.8|44533.3|44513.3|0
1740020400000|2025-02-20 03:00:00|44556.8|44536.8|44540.8|44520.8|44561.8|44541.8|44540.8|44520.8|0
1740024000000|2025-02-20 04:00:00|44540.3|44520.3|44521.8|44501.8|44540.3|44520.3|44515.3|44495.3|0
1740027600000|2025-02-20 05:00:00|44522.3|44502.3|44515.8|44495.8|44528.3|44508.3|44513.8|44493.8|0
1740031200000|2025-02-20 06:00:00|44516.3|44496.3|44529.8|44509.8|44534.8|44514.8|44512.8|44492.8|0
1740034800000|2025-02-20 07:00:00|44529.3|44509.3|44521.8|44501.8|44544.8|44524.8|44515.8|44495.8|0
1740038400000|2025-02-20 08:00:00|44520.8|44500.8|44538.3|44518.3|44542.8|44522.8|44513.3|44493.3|0
1740042000000|2025-02-20 09:00:00|44539.8|44519.8|44564.3|44544.3|44570.8|44550.8|44539.8|44519.8|0
1740045600000|2025-02-20 10:00:00|44565.3|44545.3|44561.8|44541.8|44582.3|44562.3|44561.8|44541.8|0
1740049200000|2025-02-20 11:00:00|44562.3|44542.3|44477.3|44457.3|44562.3|44542.3|44476.3|44456.3|0
1740052800000|2025-02-20 12:00:00|44478.8|44458.8|44491.8|44471.8|44522.8|44502.8|44470.8|44450.8|0
1740056400000|2025-02-20 13:00:00|44493.8|44473.8|44473.3|44453.3|44499.8|44479.8|44456.3|44436.3|0
1740060000000|2025-02-20 14:00:00|44471.8|44451.8|44290.3|44270.3|44513.8|44493.8|44287.8|44267.8|0
1740063600000|2025-02-20 15:00:00|44288.8|44268.8|44067.8|44047.8|44291.3|44271.3|44035.3|44015.3|0
1740067200000|2025-02-20 16:00:00|44069.8|44049.8|43963.8|43943.8|44103.8|44083.8|43952.3|43932.3|0
1740070800000|2025-02-20 17:00:00|43961.8|43941.8|44000.8|43980.8|44081.3|44061.3|43951.8|43931.8|0
1740074400000|2025-02-20 18:00:00|43999.8|43979.8|44017.8|43997.8|44026.3|44006.3|43942.8|43922.8|0
1740078000000|2025-02-20 19:00:00|44015.8|43995.8|44121.8|44101.8|44143.8|44123.8|44011.3|43991.3|0
1740081600000|2025-02-20 20:00:00|44122.3|44102.3|44179.8|44159.8|44188.8|44168.8|44093.3|44073.3|0
1740085200000|2025-02-20 21:00:00|44184.3|44164.3|44159.6|44139.6|44191.8|44171.8|44149.8|44129.8|0
1740088800000|2025-02-20 22:00:00|44164.9|44144.9|44172.9|44152.9|44177.3|44157.3|44160.6|44140.6|0
1740092400000|2025-02-20 23:00:00|44174.2|44154.2|44211.2|44191.2|44223.7|44203.7|44168.2|44148.2|0
1740096000000|2025-02-21 00:00:00|44207.2|44187.2|44201.7|44181.7|44218.2|44198.2|44189.2|44169.2|0
1740099600000|2025-02-21 01:00:00|44199.2|44179.2|44191.5|44171.5|44207.2|44187.2|44180.7|44160.7|0
1740103200000|2025-02-21 02:00:00|44192|44172|44200.5|44180.5|44206|44186|44191.5|44171.5|0
1740106800000|2025-02-21 03:00:00|44201|44181|44184.5|44164.5|44202|44182|44183.5|44163.5|0
1740110400000|2025-02-21 04:00:00|44185|44165|44187.5|44167.5|44196|44176|44182.5|44162.5|0
1740114000000|2025-02-21 05:00:00|44188.5|44168.5|44182.5|44162.5|44191.5|44171.5|44172.5|44152.5|0
1740117600000|2025-02-21 06:00:00|44180.5|44160.5|44197.5|44177.5|44201.5|44181.5|44180|44160|0
1740121200000|2025-02-21 07:00:00|44199|44179|44189.5|44169.5|44215|44195|44188|44168|0
1740124800000|2025-02-21 08:00:00|44188.5|44168.5|44226.5|44206.5|44237.5|44217.5|44175.5|44155.5|0
1740128400000|2025-02-21 09:00:00|44226|44206|44227|44207|44228.5|44208.5|44199.5|44179.5|0
1740132000000|2025-02-21 10:00:00|44227.5|44207.5|44254.5|44234.5|44258|44238|44219.5|44199.5|0
1740135600000|2025-02-21 11:00:00|44255.5|44235.5|44238|44218|44258.5|44238.5|44231|44211|0
1740139200000|2025-02-21 12:00:00|44208.5|44188.5|44007|43987|44214.5|44194.5|43985.5|43965.5|0
1740142800000|2025-02-21 13:00:00|44005|43985|43937|43917|44007|43987|43923|43903|0
1740146400000|2025-02-21 14:00:00|43935|43915|43808|43788|44011|43991|43777.5|43757.5|0
1740150000000|2025-02-21 15:00:00|43763.5|43743.5|43798|43778|43843.5|43823.5|43754.5|43734.5|0
1740153600000|2025-02-21 16:00:00|43799.5|43779.5|43809.5|43789.5|43844.5|43824.5|43758.5|43738.5|0
1740157200000|2025-02-21 17:00:00|43804.5|43784.5|43602.5|43582.5|43818|43798|43587.5|43567.5|0
1740160800000|2025-02-21 18:00:00|43603.5|43583.5|43460|43440|43609|43589|43441.5|43421.5|0
1740164400000|2025-02-21 19:00:00|43461|43441|43411|43391|43518.5|43498.5|43346.5|43326.5|0
1740168000000|2025-02-21 20:00:00|43403|43383|43425|43405|43466.5|43446.5|43385|43365|0
1740171600000|2025-02-21 21:00:00|43424|43404|43409.4|43389.4|43431.5|43411.5|43400|43380|0
1740211200000|2025-02-22 08:00:00|43409.2|43389.2|43338.7|43318.7|43409.2|43389.2|43338.7|43318.7|0
1740214800000|2025-02-22 09:00:00|43339.1|43319.1|43340.4|43320.4|43340.4|43320.4|43339.1|43319.1|0
1740218400000|2025-02-22 10:00:00|43340.2|43320.2|43339.8|43319.8|43340.5|43320.5|43339.8|43319.8|0
1740222000000|2025-02-22 11:00:00|43345.4|43325.4|43346.9|43326.9|43346.9|43326.9|43345.4|43325.4|0
1740229200000|2025-02-22 13:00:00|43345.5|43325.5|43342.2|43322.2|43347.5|43327.5|43342.2|43322.2|0
1740232800000|2025-02-22 14:00:00|43341.4|43321.4|43340.6|43320.6|43341.4|43321.4|43340.6|43320.6|0
1740236400000|2025-02-22 15:00:00|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|0
1740243600000|2025-02-22 17:00:00|43343.4|43323.4|43343.6|43323.6|43343.6|43323.6|43343.4|43323.4|0
1740250800000|2025-02-22 19:00:00|43346|43326|43346|43326|43346|43326|43346|43326|0
1740258000000|2025-02-22 21:00:00|43346.4|43326.4|43346.6|43326.6|43346.6|43326.6|43346|43326|0
1740301200000|2025-02-23 09:00:00|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|43346.7|43326.7|0
1740304800000|2025-02-23 10:00:00|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|0
1740315600000|2025-02-23 13:00:00|43348.6|43328.6|43348.8|43328.8|43348.8|43328.8|43348.6|43328.6|0
1740322800000|2025-02-23 15:00:00|43348.6|43328.6|43350.3|43330.3|43350.3|43330.3|43348.6|43328.6|0
1740330000000|2025-02-23 17:00:00|43351.3|43331.3|43419.8|43399.8|43429.2|43409.2|43351.3|43331.3|0
1740333600000|2025-02-23 18:00:00|43420.1|43400.1|43419.6|43399.6|43420.1|43400.1|43417.1|43397.1|0
1740337200000|2025-02-23 19:00:00|43419.7|43399.7|43418.2|43398.2|43419.7|43399.7|43418.2|43398.2|0
1740340800000|2025-02-23 20:00:00|43416.9|43396.9|43398.3|43378.3|43416.9|43396.9|43398.3|43378.3|0
1740348000000|2025-02-23 22:00:00|43400.3|43380.3|43401.1|43381.1|43401.1|43381.1|43400.3|43380.3|0
1740351600000|2025-02-23 23:00:00|43408.9|43388.9|43544.4|43524.4|43555.4|43535.4|43408.9|43388.9|0
1740355200000|2025-02-24 00:00:00|43545.4|43525.4|43566.9|43546.9|43596.9|43576.9|43540.9|43520.9|0
1740358800000|2025-02-24 01:00:00|43567.9|43547.9|43577.9|43557.9|43590.9|43570.9|43555.4|43535.4|0
1740362400000|2025-02-24 02:00:00|43578.4|43558.4|43615.9|43595.9|43625.9|43605.9|43575.9|43555.9|0
1740366000000|2025-02-24 03:00:00|43616.9|43596.9|43617.9|43597.9|43620.9|43600.9|43608.4|43588.4|0
1740369600000|2025-02-24 04:00:00|43618.9|43598.9|43620.9|43600.9|43633.4|43613.4|43616.4|43596.4|0
1740373200000|2025-02-24 05:00:00|43621.9|43601.9|43639.9|43619.9|43644.9|43624.9|43621.4|43601.4|0
1740376800000|2025-02-24 06:00:00|43638.9|43618.9|43639.9|43619.9|43664.4|43644.4|43633.9|43613.9|0
1740380400000|2025-02-24 07:00:00|43642.4|43622.4|43619.9|43599.9|43648.4|43628.4|43588.4|43568.4|0
1740384000000|2025-02-24 08:00:00|43623.9|43603.9|43635.9|43615.9|43647.9|43627.9|43538.9|43518.9|0
1740387600000|2025-02-24 09:00:00|43631.4|43611.4|43704.4|43684.4|43743.4|43723.4|43631.4|43611.4|0
1740391200000|2025-02-24 10:00:00|43704.9|43684.9|43718.9|43698.9|43738.4|43718.4|43684.9|43664.9|0
1740394800000|2025-02-24 11:00:00|43726.9|43706.9|43743.4|43723.4|43757.4|43737.4|43711.4|43691.4|0
1740398400000|2025-02-24 12:00:00|43734.4|43714.4|43711.9|43691.9|43749.4|43729.4|43698.9|43678.9|0
1740402000000|2025-02-24 13:00:00|43706.4|43686.4|43648.9|43628.9|43713.9|43693.9|43646.9|43626.9|0
1740405600000|2025-02-24 14:00:00|43647.9|43627.9|43455.4|43435.4|43668.9|43648.9|43449.9|43429.9|0
1740409200000|2025-02-24 15:00:00|43452.9|43432.9|43438.5|43418.5|43536.4|43516.4|43352.4|43332.4|0
1740412800000|2025-02-24 16:00:00|43442|43422|43559|43539|43624|43604|43430|43410|0
1740416400000|2025-02-24 17:00:00|43560|43540|43625.5|43605.5|43678|43658|43546.5|43526.5|0
1740420000000|2025-02-24 18:00:00|43624|43604|43651|43631|43697.5|43677.5|43611.5|43591.5|0
1740423600000|2025-02-24 19:00:00|43649|43629|43609|43589|43707|43687|43587.5|43567.5|0
1740427200000|2025-02-24 20:00:00|43613|43593|43467.5|43447.5|43625|43605|43436.5|43416.5|0
1740430800000|2025-02-24 21:00:00|43475.5|43455.5|43502.2|43482.2|43530.5|43510.5|43455|43435|0
1740434400000|2025-02-24 22:00:00|43504.7|43484.7|43507.9|43487.9|43509.6|43489.6|43491.7|43471.7|0
1740438000000|2025-02-24 23:00:00|43526.4|43506.4|43495.4|43475.4|43547.9|43527.9|43467.4|43447.4|0
1740441600000|2025-02-25 00:00:00|43497.9|43477.9|43543.9|43523.9|43549.9|43529.9|43496.9|43476.9|0
1740445200000|2025-02-25 01:00:00|43543.4|43523.4|43575.4|43555.4|43577.4|43557.4|43530.9|43510.9|0
1740448800000|2025-02-25 02:00:00|43574.9|43554.9|43577.9|43557.9|43582.4|43562.4|43544.4|43524.4|0
1740452400000|2025-02-25 03:00:00|43577.4|43557.4|43551.4|43531.4|43592.9|43572.9|43550.9|43530.9|0
1740456000000|2025-02-25 04:00:00|43552.9|43532.9|43534.9|43514.9|43572.4|43552.4|43534.4|43514.4|0
1740459600000|2025-02-25 05:00:00|43536.4|43516.4|43542.4|43522.4|43548.4|43528.4|43531.9|43511.9|0
1740463200000|2025-02-25 06:00:00|43541.9|43521.9|43502.4|43482.4|43547.9|43527.9|43488.9|43468.9|0
1740466800000|2025-02-25 07:00:00|43499.9|43479.9|43365.4|43345.4|43504.4|43484.4|43364.4|43344.4|0
1740470400000|2025-02-25 08:00:00|43363.4|43343.4|43430.4|43410.4|43529.9|43509.9|43363.4|43343.4|0
1740474000000|2025-02-25 09:00:00|43442.9|43422.9|43380.9|43360.9|43514.4|43494.4|43379.4|43359.4|0
1740477600000|2025-02-25 10:00:00|43380.4|43360.4|43408.4|43388.4|43465.4|43445.4|43380.4|43360.4|0
1740481200000|2025-02-25 11:00:00|43408.9|43388.9|43449.9|43429.9|43474.9|43454.9|43328.9|43308.9|0
1740484800000|2025-02-25 12:00:00|43450.4|43430.4|43535.4|43515.4|43541.4|43521.4|43440.4|43420.4|0
1740488400000|2025-02-25 13:00:00|43529.9|43509.9|43569.4|43549.4|43589.9|43569.9|43519.9|43499.9|0
1740492000000|2025-02-25 14:00:00|43568.9|43548.9|43561.9|43541.9|43741.4|43721.4|43497.4|43477.4|0
1740495600000|2025-02-25 15:00:00|43550.9|43530.9|43483.4|43463.4|43550.9|43530.9|43283.9|43263.9|0
1740499200000|2025-02-25 16:00:00|43484.9|43464.9|43474.9|43454.9|43515.9|43495.9|43312.4|43292.4|0
1740502800000|2025-02-25 17:00:00|43469.4|43449.4|43631.9|43611.9|43631.9|43611.9|43399.4|43379.4|0
1740506400000|2025-02-25 18:00:00|43629.4|43609.4|43595.4|43575.4|43712.4|43692.4|43510.9|43490.9|0
1740510000000|2025-02-25 19:00:00|43595.9|43575.9|43655.9|43635.9|43697.4|43677.4|43478.9|43458.9|0
1740513600000|2025-02-25 20:00:00|43647.4|43627.4|43630.3|43610.3|43777.9|43757.9|43565.3|43545.3|0
1740517200000|2025-02-25 21:00:00|43632.8|43612.8|43683.7|43663.7|43709.8|43689.8|43621.8|43601.8|0
1740520800000|2025-02-25 22:00:00|43677.1|43657.1|43706.9|43686.9|43708.9|43688.9|43675.8|43655.8|0
1740524400000|2025-02-25 23:00:00|43683.2|43663.2|43710.2|43690.2|43726.2|43706.2|43683.2|43663.2|0
1740528000000|2025-02-26 00:00:00|43707.7|43687.7|43719.2|43699.2|43725.7|43705.7|43694.2|43674.2|0
1740531600000|2025-02-26 01:00:00|43719.7|43699.7|43659.7|43639.7|43720.7|43700.7|43652.7|43632.7|0
1740535200000|2025-02-26 02:00:00|43660.2|43640.2|43678.2|43658.2|43683.2|43663.2|43639.7|43619.7|0
1740538800000|2025-02-26 03:00:00|43677.7|43657.7|43690.2|43670.2|43715.2|43695.2|43673.2|43653.2|0
1740542400000|2025-02-26 04:00:00|43689.2|43669.2|43705.2|43685.2|43707.2|43687.2|43686.2|43666.2|0
1740546000000|2025-02-26 05:00:00|43705.7|43685.7|43726.2|43706.2|43731.2|43711.2|43705.2|43685.2|0
1740549600000|2025-02-26 06:00:00|43725.7|43705.7|43718.2|43698.2|43733.7|43713.7|43705.2|43685.2|0
1740553200000|2025-02-26 07:00:00|43716.7|43696.7|43699.2|43679.2|43718.2|43698.2|43685.2|43665.2|0
1740556800000|2025-02-26 08:00:00|43697.2|43677.2|43747.2|43727.2|43750.7|43730.7|43688.7|43668.7|0
1740560400000|2025-02-26 09:00:00|43746.2|43726.2|43744.2|43724.2|43765.7|43745.7|43715.2|43695.2|0
1740564000000|2025-02-26 10:00:00|43745.2|43725.2|43750.2|43730.2|43759.7|43739.7|43720.2|43700.2|0
1740567600000|2025-02-26 11:00:00|43750.7|43730.7|43747.2|43727.2|43788.2|43768.2|43734.2|43714.2|0
1740571200000|2025-02-26 12:00:00|43746.7|43726.7|43722.7|43702.7|43756.2|43736.2|43705.2|43685.2|0
1740574800000|2025-02-26 13:00:00|43723.2|43703.2|43694.2|43674.2|43762.7|43742.7|43680.2|43660.2|0
1740578400000|2025-02-26 14:00:00|43693.2|43673.2|43737.2|43717.2|43752.2|43732.2|43560.7|43540.7|0
1740582000000|2025-02-26 15:00:00|43738.2|43718.2|43825.2|43805.2|43874.2|43854.2|43722.7|43702.7|0
1740585600000|2025-02-26 16:00:00|43830.7|43810.7|43683.2|43663.2|43853.2|43833.2|43670.2|43650.2|0
1740589200000|2025-02-26 17:00:00|43686.2|43666.2|43493.7|43473.7|43768.2|43748.2|43451.7|43431.7|0
1740592800000|2025-02-26 18:00:00|43485.7|43465.7|43350.7|43330.7|43505.2|43485.2|43314.7|43294.7|0
1740596400000|2025-02-26 19:00:00|43352.7|43332.7|43386.2|43366.2|43508.2|43488.2|43312.7|43292.7|0
1740600000000|2025-02-26 20:00:00|43388.2|43368.2|43455.2|43435.2|43537.2|43517.2|43370.2|43350.2|0
1740603600000|2025-02-26 21:00:00|43453.7|43433.7|43446.3|43426.3|43500.2|43480.2|43277.2|43257.2|0
1740607200000|2025-02-26 22:00:00|43439.9|43419.9|43401.6|43381.6|43464.9|43444.9|43401.3|43381.3|0
1740610800000|2025-02-26 23:00:00|43426.2|43406.2|43404.9|43384.9|43427.2|43407.2|43345.9|43325.9|0
1740614400000|2025-02-27 00:00:00|43404.4|43384.4|43368.9|43348.9|43430.9|43410.9|43366.4|43346.4|0
1740618000000|2025-02-27 01:00:00|43371.4|43351.4|43398.9|43378.9|43413.9|43393.9|43358.9|43338.9|0
1740621600000|2025-02-27 02:00:00|43397.9|43377.9|43443.9|43423.9|43474.9|43454.9|43390.9|43370.9|0
1740625200000|2025-02-27 03:00:00|43445.9|43425.9|43445.4|43425.4|43473.9|43453.9|43434.9|43414.9|0
1740628800000|2025-02-27 04:00:00|43444.9|43424.9|43453.9|43433.9|43455.9|43435.9|43435.9|43415.9|0
1740632400000|2025-02-27 05:00:00|43454.4|43434.4|43551.4|43531.4|43572.9|43552.9|43445.4|43425.4|0
1740636000000|2025-02-27 06:00:00|43551.9|43531.9|43542.4|43522.4|43567.9|43547.9|43489.9|43469.9|0
1740639600000|2025-02-27 07:00:00|43542.9|43522.9|43539.4|43519.4|43575.4|43555.4|43525.9|43505.9|0
1740643200000|2025-02-27 08:00:00|43541.4|43521.4|43580.4|43560.4|43584.9|43564.9|43517.9|43497.9|0
1740646800000|2025-02-27 09:00:00|43577.9|43557.9|43563.9|43543.9|43595.9|43575.9|43541.9|43521.9|0
1740650400000|2025-02-27 10:00:00|43562.9|43542.9|43563.4|43543.4|43585.9|43565.9|43538.9|43518.9|0
1740654000000|2025-02-27 11:00:00|43567.9|43547.9|43608.4|43588.4|43608.9|43588.9|43546.9|43526.9|0
1740657600000|2025-02-27 12:00:00|43608.9|43588.9|43565.9|43545.9|43615.9|43595.9|43561.4|43541.4|0
1740661200000|2025-02-27 13:00:00|43566.4|43546.4|43397.9|43377.9|43588.4|43568.4|43350.9|43330.9|0
1740664800000|2025-02-27 14:00:00|43394.4|43374.4|43561.7|43541.7|43690.9|43670.9|43384.4|43364.4|0
1740668400000|2025-02-27 15:00:00|43557.7|43537.7|43743.3|43723.3|43896.3|43876.3|43474.2|43454.2|0
1740672000000|2025-02-27 16:00:00|43738.3|43718.3|43630.3|43610.3|43897.3|43877.3|43620.3|43600.3|0
1740675600000|2025-02-27 17:00:00|43638.3|43618.3|43680.3|43660.3|43763.8|43743.8|43553.8|43533.8|0
1740679200000|2025-02-27 18:00:00|43683.3|43663.3|43682.8|43662.8|43773.8|43753.8|43666.8|43646.8|0
1740682800000|2025-02-27 19:00:00|43689.3|43669.3|43394.3|43374.3|43701.3|43681.3|43333.3|43313.3|0
1740686400000|2025-02-27 20:00:00|43391.3|43371.3|43255.3|43235.3|43396.3|43376.3|43229.3|43209.3|0
1740690000000|2025-02-27 21:00:00|43229.9|43209.9|43242.3|43222.3|43273.4|43253.4|43205.9|43185.9|0
1740693600000|2025-02-27 22:00:00|43242.5|43222.5|43264.8|43244.8|43266.8|43246.8|43228.8|43208.8|0
1740697200000|2025-02-27 23:00:00|43265.9|43245.9|43273.4|43253.4|43306.9|43286.9|43245.4|43225.4|0
1740700800000|2025-02-28 00:00:00|43270.9|43250.9|43200.9|43180.9|43287.4|43267.4|43200.9|43180.9|0
1740704400000|2025-02-28 01:00:00|43203.9|43183.9|43203.9|43183.9|43259.9|43239.9|43109.9|43089.9|0
1740708000000|2025-02-28 02:00:00|43205.4|43185.4|43162.4|43142.4|43242.9|43222.9|43155.4|43135.4|0
1740711600000|2025-02-28 03:00:00|43165.9|43145.9|43158.4|43138.4|43182.4|43162.4|43120.4|43100.4|0
1740715200000|2025-02-28 04:00:00|43161.4|43141.4|43228.9|43208.9|43242.4|43222.4|43146.9|43126.9|0
1740718800000|2025-02-28 05:00:00|43227.9|43207.9|43232.4|43212.4|43249.9|43229.9|43214.9|43194.9|0
1740722400000|2025-02-28 06:00:00|43235.9|43215.9|43226.9|43206.9|43272.4|43252.4|43219.9|43199.9|0
1740726000000|2025-02-28 07:00:00|43227.9|43207.9|43288.4|43268.4|43297.4|43277.4|43200.4|43180.4|0
1740729600000|2025-02-28 08:00:00|43285.9|43265.9|43334.9|43314.9|43344.9|43324.9|43273.9|43253.9|0
1740733200000|2025-02-28 09:00:00|43335.4|43315.4|43338.4|43318.4|43358.9|43338.9|43322.9|43302.9|0
1740736800000|2025-02-28 10:00:00|43337.9|43317.9|43365.9|43345.9|43389.4|43369.4|43337.4|43317.4|0
1740740400000|2025-02-28 11:00:00|43366.9|43346.9|43388.9|43368.9|43398.9|43378.9|43358.9|43338.9|0
1740744000000|2025-02-28 12:00:00|43387.4|43367.4|43415.9|43395.9|43431.9|43411.9|43370.4|43350.4|0
1740747600000|2025-02-28 13:00:00|43415.4|43395.4|43417.9|43397.9|43479.4|43459.4|43407.4|43387.4|0
1740751200000|2025-02-28 14:00:00|43420.4|43400.4|43431.4|43411.4|43439.9|43419.9|43239.9|43219.9|0
1740754800000|2025-02-28 15:00:00|43422.9|43402.9|43531.4|43511.4|43537.4|43517.4|43384.9|43364.9|0
1740758400000|2025-02-28 16:00:00|43532.4|43512.4|43461.9|43441.9|43543.9|43523.9|43345.9|43325.9|0
1740762000000|2025-02-28 17:00:00|43460.9|43440.9|43198.9|43178.9|43506.9|43486.9|43193.9|43173.9|0
1740765600000|2025-02-28 18:00:00|43197.4|43177.4|43174.4|43154.4|43362.9|43342.9|43097.4|43077.4|0
1740769200000|2025-02-28 19:00:00|43173.4|43153.4|43452.9|43432.9|43464.9|43444.9|43171.9|43151.9|0
1740772800000|2025-02-28 20:00:00|43454.9|43434.9|43829.9|43809.9|43872.9|43852.9|43443.9|43423.9|0
1740776400000|2025-02-28 21:00:00|43822.2|43802.2|43766.2|43746.2|43822.2|43802.2|43741.7|43721.7|0
1740816000000|2025-03-01 08:00:00|43758.1|43738.1|43751.8|43729.8|43758.1|43738.1|43751.8|43729.8|0
1740819600000|2025-03-01 09:00:00|43751.7|43729.7|43750.7|43728.7|43751.7|43729.7|43750.7|43728.7|0
1740830400000|2025-03-01 12:00:00|43749.7|43727.7|43748.7|43726.7|43749.7|43727.7|43748.7|43726.7|0
1740841200000|2025-03-01 15:00:00|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|0
1740848400000|2025-03-01 17:00:00|43743.5|43721.5|43747.9|43725.9|43747.9|43725.9|43743.5|43721.5|0
1740852000000|2025-03-01 18:00:00|43747.5|43725.5|43747.5|43725.5|43747.5|43725.5|43747.5|43725.5|0
1740855600000|2025-03-01 19:00:00|43748|43726|43747.8|43725.8|43748|43726|43747.8|43725.8|0
1740870000000|2025-03-01 23:00:00|43748.3|43726.3|43747.4|43725.4|43748.3|43726.3|43747.4|43725.4|0
1740898800000|2025-03-02 07:00:00|43745.2|43723.2|43746.1|43724.1|43746.1|43724.1|43745.2|43723.2|0
1740906000000|2025-03-02 09:00:00|43745.2|43723.2|43746.4|43724.4|43746.4|43724.4|43745.2|43723.2|0
1740909600000|2025-03-02 10:00:00|43745.5|43723.5|43745.5|43723.5|43745.5|43723.5|43745.5|43723.5|0
1740913200000|2025-03-02 11:00:00|43745.4|43723.4|43745.4|43723.4|43745.4|43723.4|43745.4|43723.4|0
1740916800000|2025-03-02 12:00:00|43746.2|43724.2|43747.7|43725.7|43747.7|43725.7|43746.2|43724.2|0
1740920400000|2025-03-02 13:00:00|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|43747.9|43725.9|0
1740924000000|2025-03-02 14:00:00|43748.1|43726.1|43748.1|43726.1|43748.1|43726.1|43748.1|43726.1|0
1740927600000|2025-03-02 15:00:00|43748|43726|43748|43726|43748|43726|43748|43726|0
1740931200000|2025-03-02 16:00:00|43747.6|43725.6|43749.1|43727.1|43749.1|43727.1|43747.6|43725.6|0
1740934800000|2025-03-02 17:00:00|43751.1|43729.1|43809.6|43785.6|43809.6|43785.6|43751.1|43729.1|0
1740938400000|2025-03-02 18:00:00|43811|43787|43842.4|43814.4|43843.6|43815.6|43811|43787|0
1740942000000|2025-03-02 19:00:00|43841.3|43813.3|43839.2|43811.2|43841.3|43813.3|43834.8|43806.8|0
1740945600000|2025-03-02 20:00:00|43838.1|43810.1|43832.7|43804.7|43838.1|43810.1|43830.5|43802.5|0
1740949200000|2025-03-02 21:00:00|43838.7|43810.7|43837.8|43809.8|43838.7|43810.7|43837.6|43809.6|0
1740952800000|2025-03-02 22:00:00|43838.9|43810.9|43837.2|43809.2|43838.9|43810.9|43836.1|43808.1|0
1740956400000|2025-03-02 23:00:00|43770.4|43742.4|43867.6|43839.6|43899.7|43871.7|43770.4|43742.4|0
1740960000000|2025-03-03 00:00:00|43866.6|43838.6|43750.1|43722.1|43880.1|43852.1|43731.1|43703.1|0
1740963600000|2025-03-03 01:00:00|43740.1|43712.1|43794.1|43766.1|43794.6|43766.6|43730.6|43702.6|0
1740967200000|2025-03-03 02:00:00|43791.1|43763.1|43786.1|43758.1|43832.1|43804.1|43761.6|43733.6|0
1740970800000|2025-03-03 03:00:00|43785.6|43757.6|43802.1|43774.1|43805.6|43777.6|43750.6|43722.6|0
1740974400000|2025-03-03 04:00:00|43799.1|43771.1|43850.1|43822.1|43852.1|43824.1|43796.6|43768.6|0
1740978000000|2025-03-03 05:00:00|43847.6|43819.6|43871.1|43843.1|43884.1|43856.1|43838.6|43810.6|0
1740981600000|2025-03-03 06:00:00|43869.1|43841.1|43876.1|43848.1|43893.1|43865.1|43841.6|43813.6|0
1740985200000|2025-03-03 07:00:00|43883.6|43855.6|43850.1|43822.1|43883.6|43855.6|43815.6|43787.6|0
1740988800000|2025-03-03 08:00:00|43846.1|43818.1|43802.1|43774.1|43899.1|43871.1|43752.1|43724.1|0
1740992400000|2025-03-03 09:00:00|43792.1|43764.1|43899.1|43871.1|43909.1|43881.1|43744.1|43716.1|0
1740996000000|2025-03-03 10:00:00|43900.6|43872.6|43917.6|43889.6|43923.6|43895.6|43868.1|43840.1|0
1740999600000|2025-03-03 11:00:00|43920.1|43892.1|43935.1|43907.1|43937.1|43909.1|43902.6|43874.6|0
1741003200000|2025-03-03 12:00:00|43933.1|43905.1|43960.1|43932.1|44027.1|43999.1|43928.6|43900.6|0
1741006800000|2025-03-03 13:00:00|43959.1|43931.1|43928.1|43900.1|43966.1|43938.1|43893.6|43865.6|0
1741010400000|2025-03-03 14:00:00|43927.6|43899.6|43881.6|43853.6|44050.1|44022.1|43881.6|43853.6|0
1741014000000|2025-03-03 15:00:00|43872.6|43844.6|43790.1|43762.1|43967.1|43939.1|43765.1|43737.1|0
1741017600000|2025-03-03 16:00:00|43803.1|43775.1|43748.1|43720.1|43849.6|43821.6|43625.1|43597.1|0
1741021200000|2025-03-03 17:00:00|43742.6|43714.6|43696.1|43668.1|43824.1|43796.1|43666.6|43638.6|0
1741024800000|2025-03-03 18:00:00|43683.1|43655.1|43477.1|43449.1|43702.1|43674.1|43390.1|43362.1|0
1741028400000|2025-03-03 19:00:00|43476.6|43448.6|43298.1|43270.1|43571.6|43543.6|43288.1|43260.1|0
1741032000000|2025-03-03 20:00:00|43299.1|43271.1|43189.1|43161.1|43299.1|43271.1|42919.6|42891.6|0
1741035600000|2025-03-03 21:00:00|43185.6|43157.6|43255.7|43227.7|43266.1|43238.1|43180.1|43152.1|0
1741039200000|2025-03-03 22:00:00|43257.4|43229.4|43247.9|43219.9|43257.9|43229.9|43239.5|43211.5|0
1741042800000|2025-03-03 23:00:00|43284.5|43256.5|43230.5|43202.5|43301|43273|43217.5|43189.5|0
1741046400000|2025-03-04 00:00:00|43230|43202|43257.5|43229.5|43272|43244|43190|43162|0
1741050000000|2025-03-04 01:00:00|43263.5|43235.5|43174.5|43146.5|43281.5|43253.5|43164|43136|0
1741053600000|2025-03-04 02:00:00|43174|43146|43225|43197|43238.5|43210.5|43158|43130|0
1741057200000|2025-03-04 03:00:00|43227|43199|43237.5|43209.5|43262|43234|43203.5|43175.5|0
1741060800000|2025-03-04 04:00:00|43238|43210|43209.5|43181.5|43261.5|43233.5|43201|43173|0
1741064400000|2025-03-04 05:00:00|43210.5|43182.5|43256.5|43228.5|43295|43267|43149.5|43121.5|0
1741068000000|2025-03-04 06:00:00|43260.5|43232.5|43264|43236|43282.5|43254.5|43213.5|43185.5|0
1741071600000|2025-03-04 07:00:00|43266|43238|43180.5|43152.5|43273.5|43245.5|43161.5|43133.5|0
1741075200000|2025-03-04 08:00:00|43177|43149|43209.5|43181.5|43279.5|43251.5|43145|43117|0
1741078800000|2025-03-04 09:00:00|43211.5|43183.5|43186|43158|43250.5|43222.5|43157.5|43129.5|0
1741082400000|2025-03-04 10:00:00|43186.5|43158.5|43176.5|43148.5|43203.5|43175.5|43103.5|43075.5|0
1741086000000|2025-03-04 11:00:00|43175.5|43147.5|43139.5|43111.5|43188|43160|43118.5|43090.5|0
1741089600000|2025-03-04 12:00:00|43135|43107|43025|42997|43140.5|43112.5|42996.5|42968.5|0
1741093200000|2025-03-04 13:00:00|43027|42999|43039|43011|43095|43067|42991.5|42963.5|0
1741096800000|2025-03-04 14:00:00|43035|43007|42610.5|42582.5|43099|43071|42600|42572|0
1741100400000|2025-03-04 15:00:00|42593.5|42565.5|42469.1|42441.1|42642|42614|42408.1|42380.1|0
1741104000000|2025-03-04 16:00:00|42462.6|42434.6|42520.6|42492.6|42556.1|42528.1|42361.6|42333.6|0
1741107600000|2025-03-04 17:00:00|42522.1|42494.1|42535.6|42507.6|42642.6|42614.6|42477.1|42449.1|0
1741111200000|2025-03-04 18:00:00|42534.6|42506.6|42789.1|42761.1|42820.6|42792.6|42526.1|42498.1|0
1741114800000|2025-03-04 19:00:00|42785.6|42757.6|42955.6|42927.6|42971.6|42943.6|42780.1|42752.1|0
1741118400000|2025-03-04 20:00:00|42954.1|42926.1|42528.6|42500.6|43088.1|43060.1|42422.1|42394.1|0
1741122000000|2025-03-04 21:00:00|42544.1|42516.1|42765.3|42737.3|42852.1|42824.1|42544.1|42516.1|0
1741125600000|2025-03-04 22:00:00|42765.9|42737.9|42801.8|42773.8|42802.9|42774.9|42747.1|42719.1|0
1741129200000|2025-03-04 23:00:00|42800.1|42772.1|42805.2|42777.2|42830.6|42802.6|42749.1|42721.1|0
1741132800000|2025-03-05 00:00:00|42793.7|42765.7|42776.7|42748.7|42817.2|42789.2|42717.2|42689.2|0
1741136400000|2025-03-05 01:00:00|42778.2|42750.2|42729.7|42701.7|42784.7|42756.7|42650.2|42622.2|0
1741140000000|2025-03-05 02:00:00|42727.7|42699.7|42697.7|42669.7|42753.2|42725.2|42673.7|42645.7|0
1741143600000|2025-03-05 03:00:00|42695.7|42667.7|42771.2|42743.2|42799.7|42771.7|42659.7|42631.7|0
1741147200000|2025-03-05 04:00:00|42768.7|42740.7|42775.2|42747.2|42805.2|42777.2|42756.2|42728.2|0
1741150800000|2025-03-05 05:00:00|42775.7|42747.7|42762.2|42734.2|42782.7|42754.7|42717.2|42689.2|0
1741154400000|2025-03-05 06:00:00|42761.2|42733.2|42759.2|42731.2|42777.7|42749.7|42707.7|42679.7|0
1741158000000|2025-03-05 07:00:00|42765.2|42737.2|42725.7|42697.7|42801.2|42773.2|42719.7|42691.7|0
1741161600000|2025-03-05 08:00:00|42727.7|42699.7|42747.2|42719.2|42828.2|42800.2|42704.7|42676.7|0
1741165200000|2025-03-05 09:00:00|42738.2|42710.2|42845.7|42817.7|42871.7|42843.7|42707.2|42679.2|0
1741168800000|2025-03-05 10:00:00|42847.7|42819.7|42769.7|42741.7|42866.7|42838.7|42761.2|42733.2|0
1741172400000|2025-03-05 11:00:00|42768.7|42740.7|42680.7|42652.7|42782.7|42754.7|42614.7|42586.7|0
1741176000000|2025-03-05 12:00:00|42682.2|42654.2|42592.7|42564.7|42701.2|42673.2|42579.7|42551.7|0
1741179600000|2025-03-05 13:00:00|42595.2|42567.2|42510.7|42482.7|42663.7|42635.7|42488.2|42460.2|0
1741183200000|2025-03-05 14:00:00|42506.7|42478.7|42578.2|42550.2|42747.2|42719.2|42465.2|42437.2|0
1741186800000|2025-03-05 15:00:00|42635.7|42607.7|42643.2|42615.2|42791.7|42763.7|42565.2|42537.2|0
1741190400000|2025-03-05 16:00:00|42637.2|42609.2|42597.2|42569.2|42646.2|42618.2|42420.2|42392.2|0
1741194000000|2025-03-05 17:00:00|42613.2|42585.2|42850.2|42822.2|42862.7|42834.7|42613.2|42585.2|0
1741197600000|2025-03-05 18:00:00|42849.2|42821.2|42903.7|42875.7|42906.7|42878.7|42668.2|42640.2|0
1741201200000|2025-03-05 19:00:00|42901.7|42873.7|43023.2|42995.2|43113.7|43085.7|42864.2|42836.2|0
1741204800000|2025-03-05 20:00:00|43017.7|42989.7|43005.2|42977.2|43139.7|43111.7|42875.7|42847.7|0
1741208400000|2025-03-05 21:00:00|43003.2|42975.2|42994.6|42966.6|43043.2|43015.2|42982.7|42954.7|0
1741212000000|2025-03-05 22:00:00|42992.2|42964.2|42995.1|42967.1|43011.3|42983.3|42988.6|42960.6|0
1741215600000|2025-03-05 23:00:00|43016.1|42988.1|43001.6|42973.6|43044.1|43016.1|42986.1|42958.1|0
1741219200000|2025-03-06 00:00:00|42999.6|42971.6|42964.1|42936.1|43024.1|42996.1|42956.1|42928.1|0
1741222800000|2025-03-06 01:00:00|42968.1|42940.1|42987.6|42959.6|43008.1|42980.1|42957.6|42929.6|0
1741226400000|2025-03-06 02:00:00|42989.1|42961.1|42971.6|42943.6|43006.6|42978.6|42960.6|42932.6|0
1741230000000|2025-03-06 03:00:00|42974.1|42946.1|42998.1|42970.1|43004.1|42976.1|42952.6|42924.6|0
1741233600000|2025-03-06 04:00:00|42997.6|42969.6|43022.6|42994.6|43032.1|43004.1|42997.1|42969.1|0
1741237200000|2025-03-06 05:00:00|43023.1|42995.1|42980.1|42952.1|43026.6|42998.6|42979.1|42951.1|0
1741240800000|2025-03-06 06:00:00|42981.1|42953.1|43023.6|42995.6|43031.6|43003.6|42972.1|42944.1|0
1741244400000|2025-03-06 07:00:00|43023.1|42995.1|42859.1|42831.1|43042.1|43014.1|42856.1|42828.1|0
1741248000000|2025-03-06 08:00:00|42855.6|42827.6|42720.1|42692.1|42900.1|42872.1|42709.6|42681.6|0
1741251600000|2025-03-06 09:00:00|42718.1|42690.1|42660.1|42632.1|42788.1|42760.1|42642.1|42614.1|0
1741255200000|2025-03-06 10:00:00|42659.1|42631.1|42569.1|42541.1|42689.1|42661.1|42561.6|42533.6|0
1741258800000|2025-03-06 11:00:00|42568.1|42540.1|42684.6|42656.6|42687.1|42659.1|42533.1|42505.1|0
1741262400000|2025-03-06 12:00:00|42683.6|42655.6|42617.1|42589.1|42702.1|42674.1|42600.1|42572.1|0
1741266000000|2025-03-06 13:00:00|42622.6|42594.6|42631.6|42603.6|42656.1|42628.1|42536.1|42508.1|0
1741269600000|2025-03-06 14:00:00|42632.1|42604.1|42472.1|42444.1|42669.6|42641.6|42391.1|42363.1|0
1741273200000|2025-03-06 15:00:00|42470.1|42442.1|42877.1|42849.1|42921.1|42893.1|42464.6|42436.6|0
1741276800000|2025-03-06 16:00:00|42881.1|42853.1|42611.1|42583.1|42987.1|42959.1|42603.6|42575.6|0
1741280400000|2025-03-06 17:00:00|42601.1|42573.1|42536.6|42508.6|42640.6|42612.6|42393.6|42365.6|0
1741284000000|2025-03-06 18:00:00|42530.6|42502.6|42489.6|42461.6|42619.6|42591.6|42377.1|42349.1|0
1741287600000|2025-03-06 19:00:00|42499.1|42471.1|42436.6|42408.6|42697.1|42669.1|42390.1|42362.1|0
1741291200000|2025-03-06 20:00:00|42440.1|42412.1|42565.6|42537.6|42657.6|42629.6|42403.6|42375.6|0
1741294800000|2025-03-06 21:00:00|42578.1|42550.1|42610.7|42582.7|42678.1|42650.1|42555.1|42527.1|0
1741298400000|2025-03-06 22:00:00|42613.7|42585.7|42644.7|42616.7|42664.7|42636.7|42605.2|42577.2|0
1741302000000|2025-03-06 23:00:00|42617|42589|42645|42617|42652|42624|42598.5|42570.5|0
1741305600000|2025-03-07 00:00:00|42643.5|42615.5|42656|42628|42686.5|42658.5|42616|42588|0
1741309200000|2025-03-07 01:00:00|42663|42635|42685|42657|42713.5|42685.5|42643|42615|0
1741312800000|2025-03-07 02:00:00|42687|42659|42679|42651|42717.5|42689.5|42651|42623|0
1741316400000|2025-03-07 03:00:00|42680|42652|42634.5|42606.5|42683|42655|42633|42605|0
1741320000000|2025-03-07 04:00:00|42636|42608|42654|42626|42659|42631|42611.5|42583.5|0
1741323600000|2025-03-07 05:00:00|42653.5|42625.5|42613|42585|42658|42630|42603|42575|0
1741327200000|2025-03-07 06:00:00|42615|42587|42588|42560|42618|42590|42569|42541|0
1741330800000|2025-03-07 07:00:00|42581|42553|42647|42619|42663.5|42635.5|42581|42553|0
1741334400000|2025-03-07 08:00:00|42652.5|42624.5|42630.5|42602.5|42670.5|42642.5|42587|42559|0
1741338000000|2025-03-07 09:00:00|42629|42601|42677.5|42649.5|42699.5|42671.5|42618.5|42590.5|0
1741341600000|2025-03-07 10:00:00|42678.5|42650.5|42649|42621|42680|42652|42600|42572|0
1741345200000|2025-03-07 11:00:00|42649.5|42621.5|42662.5|42634.5|42684.5|42656.5|42625|42597|0
1741348800000|2025-03-07 12:00:00|42661.5|42633.5|42595|42567|42688.5|42660.5|42562|42534|0
1741352400000|2025-03-07 13:00:00|42593.5|42565.5|42461.5|42433.5|42864|42836|42442.5|42414.5|0
1741356000000|2025-03-07 14:00:00|42462|42434|42610|42582|42741.5|42713.5|42377|42349|0
1741359600000|2025-03-07 15:00:00|42613.5|42585.5|42499.5|42471.5|42693|42665|42333.5|42305.5|0
1741363200000|2025-03-07 16:00:00|42490|42462|42260.5|42232.5|42520.5|42492.5|42178|42150|0
1741366800000|2025-03-07 17:00:00|42271|42243|42490.5|42462.5|42664.5|42636.5|42175|42147|0
1741370400000|2025-03-07 18:00:00|42496.5|42468.5|42782|42754|42784|42756|42485|42457|0
1741374000000|2025-03-07 19:00:00|42781|42753|42772.5|42744.5|42910|42882|42723.5|42695.5|0
1741377600000|2025-03-07 20:00:00|42766|42738|42805.5|42777.5|42906.5|42878.5|42629.5|42601.5|0
1741381200000|2025-03-07 21:00:00|42782.6|42754.6|42753.1|42725.1|42800.1|42772.1|42714.1|42686.1|0
1741420800000|2025-03-08 08:00:00|42746.1|42732.1|42746.1|42732.1|42746.1|42732.1|42746.1|42732.1|0
1741431600000|2025-03-08 11:00:00|42748.9|42734.9|42748.9|42734.9|42748.9|42734.9|42748.9|42734.9|0
1741446000000|2025-03-08 15:00:00|42749.5|42735.5|42749.5|42735.5|42749.5|42735.5|42749.5|42735.5|0
1741449600000|2025-03-08 16:00:00|42749.6|42735.6|42749.6|42735.6|42749.6|42735.6|42749.6|42735.6|0
1741453200000|2025-03-08 17:00:00|42749|42735|42749|42735|42749|42735|42749|42735|0
1741478400000|2025-03-09 00:00:00|42751.3|42737.3|42752.4|42738.4|42752.4|42738.4|42751.3|42737.3|0
1741514400000|2025-03-09 10:00:00|42753|42739|42761|42747|42761|42747|42753|42739|0
1741518000000|2025-03-09 11:00:00|42761.5|42747.5|42761.5|42747.5|42761.5|42747.5|42761.5|42747.5|0
1741525200000|2025-03-09 13:00:00|42761.7|42747.7|42761.7|42747.7|42761.7|42747.7|42761.7|42747.7|0
1741528800000|2025-03-09 14:00:00|42762.1|42748.1|42762.3|42748.3|42762.3|42748.3|42762.1|42748.1|0
1741539600000|2025-03-09 17:00:00|42762.2|42748.2|42762.2|42748.2|42762.2|42748.2|42762.2|42748.2|0
1741543200000|2025-03-09 18:00:00|42759.4|42745.4|42759.1|42745.1|42759.4|42745.4|42759.1|42745.1|0
1741546800000|2025-03-09 19:00:00|42758.9|42744.9|42758.9|42744.9|42758.9|42744.9|42758.9|42744.9|0
1741550400000|2025-03-09 20:00:00|42758.7|42744.7|42758.4|42744.4|42758.7|42744.7|42758.3|42744.3|0
1741554000000|2025-03-09 21:00:00|42753.4|42739.4|42729.9|42715.9|42753.4|42739.4|42729.9|42715.9|0
1741557600000|2025-03-09 22:00:00|42743.6|42729.6|42490.6|42476.6|42743.6|42729.6|42459.1|42445.1|0
1741561200000|2025-03-09 23:00:00|42494.1|42480.1|42548.9|42534.9|42561.9|42547.9|42380.4|42366.4|0
1741564800000|2025-03-10 00:00:00|42538.4|42524.4|42558.9|42544.9|42576.4|42562.4|42491.4|42477.4|0
1741568400000|2025-03-10 01:00:00|42557.9|42543.9|42623.9|42609.9|42625.9|42611.9|42555.9|42541.9|0
1741572000000|2025-03-10 02:00:00|42620.9|42606.9|42628.9|42614.9|42639.9|42625.9|42599.9|42585.9|0
1741575600000|2025-03-10 03:00:00|42628.4|42614.4|42631.4|42617.4|42648.4|42634.4|42588.9|42574.9|0
1741579200000|2025-03-10 04:00:00|42631.9|42617.9|42605.9|42591.9|42656.9|42642.9|42601.4|42587.4|0
1741582800000|2025-03-10 05:00:00|42606.4|42592.4|42589.9|42575.9|42636.9|42622.9|42579.9|42565.9|0
1741586400000|2025-03-10 06:00:00|42592.9|42578.9|42617.9|42603.9|42639.9|42625.9|42589.9|42575.9|0
1741590000000|2025-03-10 07:00:00|42618.9|42604.9|42579.4|42565.4|42649.9|42635.9|42579.4|42565.4|0
1741593600000|2025-03-10 08:00:00|42583.9|42569.9|42331.4|42317.4|42622.9|42608.9|42314.9|42300.9|0
1741597200000|2025-03-10 09:00:00|42327.4|42313.4|42428.4|42414.4|42507.9|42493.9|42310.4|42296.4|0
1741600800000|2025-03-10 10:00:00|42430.4|42416.4|42371.4|42357.4|42469.9|42455.9|42359.4|42345.4|0
1741604400000|2025-03-10 11:00:00|42378.9|42364.9|42334.9|42320.9|42420.9|42406.9|42324.4|42310.4|0
1741608000000|2025-03-10 12:00:00|42338.4|42324.4|42337.9|42323.9|42356.9|42342.9|42251.4|42237.4|0
1741611600000|2025-03-10 13:00:00|42338.4|42324.4|42491.4|42477.4|42555.9|42541.9|42271.9|42257.9|0
1741615200000|2025-03-10 14:00:00|42487.9|42473.9|42404.9|42390.9|42510.9|42496.9|42327.4|42313.4|0
1741618800000|2025-03-10 15:00:00|42415.9|42401.9|42302.9|42288.9|42503.9|42489.9|42288.9|42274.9|0
1741622400000|2025-03-10 16:00:00|42299.9|42285.9|42239.9|42225.9|42365.9|42351.9|42199.9|42185.9|0
1741626000000|2025-03-10 17:00:00|42240.9|42226.9|41982.9|41968.9|42250.4|42236.4|41975.4|41961.4|0
1741629600000|2025-03-10 18:00:00|41979.9|41965.9|41744.9|41730.9|42021.9|42007.9|41727.9|41713.9|0
1741633200000|2025-03-10 19:00:00|41737.9|41723.9|41909.9|41895.9|42048.4|42034.4|41611.4|41597.4|0
1741636800000|2025-03-10 20:00:00|41903.9|41889.9|41946.6|41932.6|41971.9|41957.9|41853.4|41839.4|0
1741640400000|2025-03-10 21:00:00|41945.1|41931.1|41899.5|41885.5|41953|41939|41896.7|41882.7|0
1741644000000|2025-03-10 22:00:00|41925.9|41911.9|41908.1|41894.1|41970.1|41956.1|41842.1|41828.1|0
1741647600000|2025-03-10 23:00:00|41907.6|41893.6|41914.1|41900.1|41936.6|41922.6|41802.1|41788.1|0
1741651200000|2025-03-11 00:00:00|41916.6|41902.6|41712.6|41698.6|41936.6|41922.6|41622.6|41608.6|0
1741654800000|2025-03-11 01:00:00|41711.1|41697.1|41794.1|41780.1|41819.6|41805.6|41608.6|41594.6|0
1741658400000|2025-03-11 02:00:00|41795.1|41781.1|41923.1|41909.1|41980.6|41966.6|41785.1|41771.1|0
1741662000000|2025-03-11 03:00:00|41922.6|41908.6|41989.6|41975.6|42057.1|42043.1|41922.6|41908.6|0
1741665600000|2025-03-11 04:00:00|41986.6|41972.6|42015.1|42001.1|42056.6|42042.6|41966.1|41952.1|0
1741669200000|2025-03-11 05:00:00|42014.6|42000.6|42034.6|42020.6|42051.6|42037.6|41994.6|41980.6|0
1741672800000|2025-03-11 06:00:00|42031.1|42017.1|42011.6|41997.6|42057.6|42043.6|41997.6|41983.6|0
1741676400000|2025-03-11 07:00:00|42008.6|41994.6|42033.6|42019.6|42055.1|42041.1|41942.1|41928.1|0
1741680000000|2025-03-11 08:00:00|42031.6|42017.6|42043.6|42029.6|42046.1|42032.1|41978.1|41964.1|0
1741683600000|2025-03-11 09:00:00|42041.1|42027.1|42008.6|41994.6|42061.1|42047.1|41994.6|41980.6|0
1741687200000|2025-03-11 10:00:00|42007.6|41993.6|42004.1|41990.1|42033.6|42019.6|41960.6|41946.6|0
1741690800000|2025-03-11 11:00:00|42005.6|41991.6|42073.1|42059.1|42075.1|42061.1|41952.1|41938.1|0
1741694400000|2025-03-11 12:00:00|42072.1|42058.1|41868.6|41854.6|42076.1|42062.1|41858.1|41844.1|0
1741698000000|2025-03-11 13:00:00|41870.1|41856.1|41643.1|41629.1|41913.1|41899.1|41605.6|41591.6|0
1741701600000|2025-03-11 14:00:00|41618.6|41604.6|41326.1|41312.1|41799.6|41785.6|41315.1|41301.1|0
1741705200000|2025-03-11 15:00:00|41314.1|41300.1|41474.6|41460.6|41630.1|41616.1|41278.1|41264.1|0
1741708800000|2025-03-11 16:00:00|41466.6|41452.6|41271.1|41257.1|41495.6|41481.6|41225.1|41211.1|0
1741712400000|2025-03-11 17:00:00|41271.6|41257.6|41278.6|41264.6|41346.1|41332.1|41171.6|41157.6|0
1741716000000|2025-03-11 18:00:00|41273.6|41259.6|41723.6|41709.6|41788.1|41774.1|41268.6|41254.6|0
1741719600000|2025-03-11 19:00:00|41726.6|41712.6|41420.1|41406.1|41797.1|41783.1|41409.6|41395.6|0
1741723200000|2025-03-11 20:00:00|41412.5|41398.5|41429.6|41415.6|41510.5|41496.5|41403|41389|0
1741726800000|2025-03-11 21:00:00|41426.4|41412.4|41434.2|41420.2|41445.9|41431.9|41420.2|41406.2|0
1741730400000|2025-03-11 22:00:00|41454|41440|41510|41496|41524.5|41510.5|41404|41390|0
1741734000000|2025-03-11 23:00:00|41509.5|41495.5|41519|41505|41520|41506|41465|41451|0
1741737600000|2025-03-12 00:00:00|41521.5|41507.5|41525.5|41511.5|41543|41529|41484|41470|0
1741741200000|2025-03-12 01:00:00|41524.5|41510.5|41525|41511|41538.5|41524.5|41469.5|41455.5|0
1741744800000|2025-03-12 02:00:00|41524.5|41510.5|41512.5|41498.5|41564.5|41550.5|41508|41494|0
1741748400000|2025-03-12 03:00:00|41513|41499|41500.5|41486.5|41520.5|41506.5|41470.5|41456.5|0
1741752000000|2025-03-12 04:00:00|41499.5|41485.5|41508.5|41494.5|41542|41528|41491|41477|0
1741755600000|2025-03-12 05:00:00|41510.5|41496.5|41547.5|41533.5|41551|41537|41507|41493|0
1741759200000|2025-03-12 06:00:00|41547|41533|41464|41450|41547.5|41533.5|41444.5|41430.5|0
1741762800000|2025-03-12 07:00:00|41465|41451|41537.5|41523.5|41550|41536|41436|41422|0
1741766400000|2025-03-12 08:00:00|41538|41524|41614.5|41600.5|41625|41611|41467|41453|0
1741770000000|2025-03-12 09:00:00|41615.5|41601.5|41623.5|41609.5|41636.5|41622.5|41583|41569|0
1741773600000|2025-03-12 10:00:00|41627.5|41613.5|41625|41611|41651|41637|41567.5|41553.5|0
1741777200000|2025-03-12 11:00:00|41630|41616|41672.5|41658.5|41704.5|41690.5|41629.5|41615.5|0
1741780800000|2025-03-12 12:00:00|41673|41659|41744|41730|41975.5|41961.5|41606.5|41592.5|0
1741784400000|2025-03-12 13:00:00|41745.5|41731.5|41346|41332|41747.5|41733.5|41284.5|41270.5|0
1741788000000|2025-03-12 14:00:00|41340.5|41326.5|41086.5|41072.5|41358.5|41344.5|41080.5|41066.5|0
1741791600000|2025-03-12 15:00:00|41090.5|41076.5|41326.5|41312.5|41332|41318|41005.5|40991.5|0
1741795200000|2025-03-12 16:00:00|41328|41314|41335|41321|41459.5|41445.5|41268.5|41254.5|0
1741798800000|2025-03-12 17:00:00|41340|41326|41332|41318|41544|41530|41316|41302|0
1741802400000|2025-03-12 18:00:00|41329|41315|41516|41502|41566.5|41552.5|41320.5|41306.5|0
1741806000000|2025-03-12 19:00:00|41510.5|41496.5|41346.5|41332.5|41510.5|41496.5|41339.5|41325.5|0
1741809600000|2025-03-12 20:00:00|41345|41331|41306.1|41292.1|41349.9|41335.9|41285.4|41271.4|0
1741813200000|2025-03-12 21:00:00|41305.7|41291.7|41310.4|41296.4|41317.6|41303.6|41305|41291|0
1741816800000|2025-03-12 22:00:00|41302.4|41288.4|41381.1|41367.1|41385.6|41371.6|41286.4|41272.4|0
1741820400000|2025-03-12 23:00:00|41380.6|41366.6|41431.6|41417.6|41437.6|41423.6|41376.1|41362.1|0
1741824000000|2025-03-13 00:00:00|41436.1|41422.1|41377.6|41363.6|41448.6|41434.6|41370.6|41356.6|0
1741827600000|2025-03-13 01:00:00|41377.1|41363.1|41399.6|41385.6|41400.6|41386.6|41338.6|41324.6|0
1741831200000|2025-03-13 02:00:00|41397.6|41383.6|41356.6|41342.6|41405.6|41391.6|41346.6|41332.6|0
1741834800000|2025-03-13 03:00:00|41357.1|41343.1|41272.1|41258.1|41362.1|41348.1|41255.1|41241.1|0
1741838400000|2025-03-13 04:00:00|41271.6|41257.6|41246.6|41232.6|41301.6|41287.6|41217.6|41203.6|0
1741842000000|2025-03-13 05:00:00|41244.1|41230.1|41228.1|41214.1|41260.1|41246.1|41186.1|41172.1|0
1741845600000|2025-03-13 06:00:00|41228.6|41214.6|41253.6|41239.6|41268.6|41254.6|41153.6|41139.6|0
1741849200000|2025-03-13 07:00:00|41257.6|41243.6|41161.1|41147.1|41272.1|41258.1|41137.1|41123.1|0
1741852800000|2025-03-13 08:00:00|41155.6|41141.6|41229.1|41215.1|41230.6|41216.6|41103.6|41089.6|0
1741856400000|2025-03-13 09:00:00|41227.1|41213.1|41364.6|41350.6|41368.6|41354.6|41182.6|41168.6|0
1741860000000|2025-03-13 10:00:00|41365.1|41351.1|41338.1|41324.1|41390.6|41376.6|41320.6|41306.6|0
1741863600000|2025-03-13 11:00:00|41337.6|41323.6|41286.6|41272.6|41350.6|41336.6|41218.6|41204.6|0
1741867200000|2025-03-13 12:00:00|41278.6|41264.6|41284.6|41270.6|41358.1|41344.1|41181.6|41167.6|0
1741870800000|2025-03-13 13:00:00|41283.6|41269.6|41168.1|41154.1|41344.6|41330.6|41111.6|41097.6|0
1741874400000|2025-03-13 14:00:00|41158.1|41144.1|41150.1|41136.1|41359.1|41345.1|41123.1|41109.1|0
1741878000000|2025-03-13 15:00:00|41157.1|41143.1|40876.1|40862.1|41200.6|41186.6|40871.1|40857.1|0
1741881600000|2025-03-13 16:00:00|40880.1|40866.1|40882.1|40868.1|40994.1|40980.1|40804.1|40790.1|0
1741885200000|2025-03-13 17:00:00|40883.6|40869.6|40677.6|40663.6|40930.6|40916.6|40658.1|40644.1|0
1741888800000|2025-03-13 18:00:00|40671.1|40657.1|40949.1|40935.1|40960.6|40946.6|40668.6|40654.6|0
1741892400000|2025-03-13 19:00:00|40937.6|40923.6|40814.1|40800.1|40990.1|40976.1|40754.6|40740.6|0
1741896000000|2025-03-13 20:00:00|40814|40800|40853.9|40839.9|40902|40888|40810.5|40796.5|0
1741899600000|2025-03-13 21:00:00|40853.7|40839.7|40852.6|40838.6|40855.6|40841.6|40816.9|40802.9|0
1741903200000|2025-03-13 22:00:00|40876.5|40862.5|40946.2|40932.2|40970.7|40956.7|40866.5|40852.5|0
1741906800000|2025-03-13 23:00:00|40945.2|40931.2|40961.7|40947.7|40988.7|40974.7|40940.7|40926.7|0
1741910400000|2025-03-14 00:00:00|40960.7|40946.7|41004.7|40990.7|41032.2|41018.2|40926.2|40912.2|0
1741914000000|2025-03-14 01:00:00|41006.2|40992.2|41000.7|40986.7|41043.7|41029.7|40985.2|40971.2|0
1741917600000|2025-03-14 02:00:00|40999.7|40985.7|41032.7|41018.7|41036.7|41022.7|40999.7|40985.7|0
1741921200000|2025-03-14 03:00:00|41031.2|41017.2|41034.7|41020.7|41050.7|41036.7|41027.2|41013.2|0
1741924800000|2025-03-14 04:00:00|41032.7|41018.7|41037.7|41023.7|41040.2|41026.2|41013.2|40999.2|0
1741928400000|2025-03-14 05:00:00|41038.2|41024.2|41018.2|41004.2|41060.2|41046.2|41013.7|40999.7|0
1741932000000|2025-03-14 06:00:00|41018.7|41004.7|41023.2|41009.2|41030.2|41016.2|40979.2|40965.2|0
1741935600000|2025-03-14 07:00:00|41016.7|41002.7|40970.7|40956.7|41024.7|41010.7|40948.7|40934.7|0
1741939200000|2025-03-14 08:00:00|40968.2|40954.2|41036.7|41022.7|41061.2|41047.2|40945.7|40931.7|0
1741942800000|2025-03-14 09:00:00|41040.7|41026.7|41041.7|41027.7|41072.2|41058.2|41030.7|41016.7|0
1741946400000|2025-03-14 10:00:00|41042.2|41028.2|41060.2|41046.2|41092.2|41078.2|40969.2|40955.2|0
1741950000000|2025-03-14 11:00:00|41057.2|41043.2|41060.7|41046.7|41083.7|41069.7|41006.7|40992.7|0
1741953600000|2025-03-14 12:00:00|41062.7|41048.7|41102.2|41088.2|41108.7|41094.7|41029.7|41015.7|0
1741957200000|2025-03-14 13:00:00|41099.7|41085.7|41184.7|41170.7|41253.2|41239.2|40914.7|40900.7|0
1741960800000|2025-03-14 14:00:00|41090.2|41076.2|41328.2|41314.2|41328.2|41314.2|40991.7|40977.7|0
1741964400000|2025-03-14 15:00:00|41337.2|41323.2|41434.2|41420.2|41442.7|41428.7|41288.7|41274.7|0
1741968000000|2025-03-14 16:00:00|41437.7|41423.7|41437.2|41423.2|41447.7|41433.7|41283.7|41269.7|0
1741971600000|2025-03-14 17:00:00|41435.2|41421.2|41327.7|41313.7|41488.7|41474.7|41320.7|41306.7|0
1741975200000|2025-03-14 18:00:00|41329.7|41315.7|41412.2|41398.2|41458.2|41444.2|41326.7|41312.7|0
1741978800000|2025-03-14 19:00:00|41412.7|41398.7|41466.2|41452.2|41524.7|41510.7|41382.2|41368.2|0
1741982400000|2025-03-14 20:00:00|41456.2|41442.2|41416.7|41402.7|41456.2|41442.2|41366.7|41352.7|0
1742022000000|2025-03-15 07:00:00|41430.7|41416.7|41434.7|41420.7|41434.7|41420.7|41430.7|41416.7|0
1742032800000|2025-03-15 10:00:00|41435.3|41421.3|41435|41421|41435.3|41421.3|41435|41421|0
1742036400000|2025-03-15 11:00:00|41429.3|41415.3|41429.3|41415.3|41429.3|41415.3|41429.3|41415.3|0
1742040000000|2025-03-15 12:00:00|41429.9|41415.9|41428.7|41414.7|41429.9|41415.9|41428.7|41414.7|0
1742043600000|2025-03-15 13:00:00|41428.8|41414.8|41430.8|41416.8|41430.8|41416.8|41428.8|41414.8|0
1742047200000|2025-03-15 14:00:00|41430.5|41416.5|41430.5|41416.5|41430.5|41416.5|41430.5|41416.5|0
1742054400000|2025-03-15 16:00:00|41410.7|41396.7|41429.5|41415.5|41429.5|41415.5|41410.7|41396.7|0
1742058000000|2025-03-15 17:00:00|41429.8|41415.8|41429.8|41415.8|41429.8|41415.8|41429.8|41415.8|0
1742083200000|2025-03-16 00:00:00|41428.4|41414.4|41428.4|41414.4|41428.4|41414.4|41428.4|41414.4|0
1742126400000|2025-03-16 12:00:00|41423.7|41409.7|41423.6|41409.6|41423.7|41409.7|41423.6|41409.6|0
1742130000000|2025-03-16 13:00:00|41423.1|41409.1|41422.7|41408.7|41423.1|41409.1|41422.7|41408.7|0
1742137200000|2025-03-16 15:00:00|41422.1|41408.1|41422.1|41408.1|41422.1|41408.1|41422.1|41408.1|0
1742140800000|2025-03-16 16:00:00|41422.2|41408.2|41422.4|41408.4|41422.4|41408.4|41422.2|41408.2|0
1742151600000|2025-03-16 19:00:00|41421|41407|41421|41407|41421|41407|41421|41407|0
1742155200000|2025-03-16 20:00:00|41420.4|41406.4|41420.4|41406.4|41420.4|41406.4|41420.4|41406.4|0
1742158800000|2025-03-16 21:00:00|41421.2|41407.2|41425|41411|41425|41411|41421.2|41407.2|0
1742162400000|2025-03-16 22:00:00|41416.8|41402.8|41286.9|41272.9|41419.9|41405.9|41273.4|41259.4|0
1742166000000|2025-03-16 23:00:00|41286.4|41272.4|41291.9|41277.9|41325.4|41311.4|41259.9|41245.9|0
1742169600000|2025-03-17 00:00:00|41290.9|41276.9|41323.4|41309.4|41338.4|41324.4|41266.4|41252.4|0
1742173200000|2025-03-17 01:00:00|41322.4|41308.4|41313.4|41299.4|41340.4|41326.4|41305.9|41291.9|0
1742176800000|2025-03-17 02:00:00|41312.9|41298.9|41294.9|41280.9|41317.4|41303.4|41288.9|41274.9|0
1742180400000|2025-03-17 03:00:00|41293.9|41279.9|41292.9|41278.9|41305.4|41291.4|41270.4|41256.4|0
1742184000000|2025-03-17 04:00:00|41291.9|41277.9|41295.4|41281.4|41308.9|41294.9|41281.9|41267.9|0
1742187600000|2025-03-17 05:00:00|41295.9|41281.9|41295.9|41281.9|41316.4|41302.4|41290.4|41276.4|0
1742191200000|2025-03-17 06:00:00|41293.9|41279.9|41268.9|41254.9|41300.9|41286.9|41241.4|41227.4|0
1742194800000|2025-03-17 07:00:00|41263.9|41249.9|41295.9|41281.9|41295.9|41281.9|41224.9|41210.9|0
1742198400000|2025-03-17 08:00:00|41295.4|41281.4|41270.4|41256.4|41304.9|41290.9|41220.9|41206.9|0
1742202000000|2025-03-17 09:00:00|41269.9|41255.9|41280.9|41266.9|41312.4|41298.4|41256.4|41242.4|0
1742205600000|2025-03-17 10:00:00|41279.9|41265.9|41357.9|41343.9|41364.4|41350.4|41264.9|41250.9|0
1742209200000|2025-03-17 11:00:00|41358.4|41344.4|41301.4|41287.4|41394.4|41380.4|41300.4|41286.4|0
1742212800000|2025-03-17 12:00:00|41303.9|41289.9|41409.4|41395.4|41445.4|41431.4|41254.9|41240.9|0
1742216400000|2025-03-17 13:00:00|41410.9|41396.9|41667.4|41653.4|41764.9|41750.9|41377.4|41363.4|0
1742220000000|2025-03-17 14:00:00|41657.9|41643.9|41635.4|41621.4|41741.9|41727.9|41564.4|41550.4|0
1742223600000|2025-03-17 15:00:00|41637.9|41623.9|41671.4|41657.4|41749.9|41735.9|41604.9|41590.9|0
1742227200000|2025-03-17 16:00:00|41672.9|41658.9|41735.4|41721.4|41764.9|41750.9|41630.9|41616.9|0
1742230800000|2025-03-17 17:00:00|41732.9|41718.9|41882.9|41868.9|41888.9|41874.9|41692.4|41678.4|0
1742234400000|2025-03-17 18:00:00|41881.4|41867.4|41975.9|41961.9|42012.9|41998.9|41881.4|41867.4|0
1742238000000|2025-03-17 19:00:00|41974.9|41960.9|41853.4|41839.4|41992.9|41978.9|41841.4|41827.4|0
1742241600000|2025-03-17 20:00:00|41853.9|41839.9|41852|41838|41863.9|41849.9|41811.9|41797.9|0
1742245200000|2025-03-17 21:00:00|41853.2|41839.2|41844.7|41830.7|41853.4|41839.4|41831.6|41817.6|0
1742248800000|2025-03-17 22:00:00|41848.9|41834.9|41892|41878|41893|41879|41848.5|41834.5|0
1742252400000|2025-03-17 23:00:00|41891|41877|41860|41846|41892|41878|41849.5|41835.5|0
1742256000000|2025-03-18 00:00:00|41858|41844|41843|41829|41872|41858|41826|41812|0
1742259600000|2025-03-18 01:00:00|41845|41831|41782.5|41768.5|41853.5|41839.5|41776.5|41762.5|0
1742263200000|2025-03-18 02:00:00|41782|41768|41777|41763|41794|41780|41758|41744|0
1742266800000|2025-03-18 03:00:00|41775.5|41761.5|41747|41733|41781|41767|41742|41728|0
1742270400000|2025-03-18 04:00:00|41745.5|41731.5|41742.5|41728.5|41763|41749|41726.5|41712.5|0
1742274000000|2025-03-18 05:00:00|41742|41728|41754.5|41740.5|41762.5|41748.5|41738.5|41724.5|0
1742277600000|2025-03-18 06:00:00|41757|41743|41779|41765|41789|41775|41743|41729|0
1742281200000|2025-03-18 07:00:00|41777|41763|41782|41768|41805|41791|41758.5|41744.5|0
1742284800000|2025-03-18 08:00:00|41780.5|41766.5|41849|41835|41873.5|41859.5|41765|41751|0
1742288400000|2025-03-18 09:00:00|41851|41837|41825|41811|41876|41862|41823|41809|0
1742292000000|2025-03-18 10:00:00|41823.5|41809.5|41770.5|41756.5|41825.5|41811.5|41670.5|41656.5|0
1742295600000|2025-03-18 11:00:00|41774.5|41760.5|41803|41789|41815.5|41801.5|41719|41705|0
1742299200000|2025-03-18 12:00:00|41801|41787|41721|41707|41806.5|41792.5|41705.5|41691.5|0
1742302800000|2025-03-18 13:00:00|41719.5|41705.5|41601|41587|41790.5|41776.5|41588|41574|0
1742306400000|2025-03-18 14:00:00|41600|41586|41580|41566|41698|41684|41561.5|41547.5|0
1742310000000|2025-03-18 15:00:00|41576.5|41562.5|41464.5|41450.5|41591.5|41577.5|41445.5|41431.5|0
1742313600000|2025-03-18 16:00:00|41465.5|41451.5|41471.5|41457.5|41572.5|41558.5|41404|41390|0
1742317200000|2025-03-18 17:00:00|41472.5|41458.5|41551.5|41537.5|41601.5|41587.5|41405.5|41391.5|0
1742320800000|2025-03-18 18:00:00|41552|41538|41588.5|41574.5|41645|41631|41494.5|41480.5|0
1742324400000|2025-03-18 19:00:00|41587|41573|41576.5|41562.5|41627|41613|41526.5|41512.5|0
1742328000000|2025-03-18 20:00:00|41577|41563|41571.7|41557.7|41618|41604|41559.5|41545.5|0
1742331600000|2025-03-18 21:00:00|41572.1|41558.1|41581.7|41567.7|41583.2|41569.2|41567.6|41553.6|0
1742335200000|2025-03-18 22:00:00|41573.5|41559.5|41577.1|41563.1|41589.6|41575.6|41519.6|41505.6|0
1742338800000|2025-03-18 23:00:00|41579.1|41565.1|41605.1|41591.1|41607.6|41593.6|41572.6|41558.6|0
1742342400000|2025-03-19 00:00:00|41605.6|41591.6|41676.1|41662.1|41688.6|41674.6|41602.6|41588.6|0
1742346000000|2025-03-19 01:00:00|41677.6|41663.6|41639.1|41625.1|41677.6|41663.6|41630.1|41616.1|0
1742349600000|2025-03-19 02:00:00|41639.6|41625.6|41631.1|41617.1|41660.6|41646.6|41621.1|41607.1|0
1742353200000|2025-03-19 03:00:00|41633.1|41619.1|41624.6|41610.6|41642.6|41628.6|41613.1|41599.1|0
1742356800000|2025-03-19 04:00:00|41625.1|41611.1|41605.6|41591.6|41628.6|41614.6|41596.6|41582.6|0
1742360400000|2025-03-19 05:00:00|41606.6|41592.6|41611.1|41597.1|41632.1|41618.1|41593.6|41579.6|0
1742364000000|2025-03-19 06:00:00|41610.6|41596.6|41606.1|41592.1|41613.1|41599.1|41574.6|41560.6|0
1742367600000|2025-03-19 07:00:00|41604.6|41590.6|41534.1|41520.1|41604.6|41590.6|41501.6|41487.6|0
1742371200000|2025-03-19 08:00:00|41536.6|41522.6|41594.1|41580.1|41632.6|41618.6|41534.6|41520.6|0
1742374800000|2025-03-19 09:00:00|41594.6|41580.6|41639.6|41625.6|41653.1|41639.1|41549.6|41535.6|0
1742378400000|2025-03-19 10:00:00|41639.1|41625.1|41615.6|41601.6|41651.6|41637.6|41596.6|41582.6|0
1742382000000|2025-03-19 11:00:00|41613.6|41599.6|41616.1|41602.1|41643.1|41629.1|41580.1|41566.1|0
1742385600000|2025-03-19 12:00:00|41615.6|41601.6|41607.1|41593.1|41630.6|41616.6|41588.6|41574.6|0
1742389200000|2025-03-19 13:00:00|41599.1|41585.1|41782.6|41768.6|41825.6|41811.6|41595.1|41581.1|0
1742392800000|2025-03-19 14:00:00|41789.1|41775.1|41791.1|41777.1|41844.1|41830.1|41768.1|41754.1|0
1742396400000|2025-03-19 15:00:00|41783.1|41769.1|41895.6|41881.6|41945.6|41931.6|41758.6|41744.6|0
1742400000000|2025-03-19 16:00:00|41893.1|41879.1|41816.6|41802.6|41924.6|41910.6|41807.6|41793.6|0
1742403600000|2025-03-19 17:00:00|41817.6|41803.6|41684.6|41670.6|41831.6|41817.6|41650.1|41636.1|0
1742407200000|2025-03-19 18:00:00|41667.1|41653.1|42035.2|42021.2|42065.7|42051.7|41647.6|41633.6|0
1742410800000|2025-03-19 19:00:00|42033.7|42019.7|41975.3|41961.3|42190.7|42176.7|41949.3|41935.3|0
1742414400000|2025-03-19 20:00:00|41985.3|41971.3|41977.3|41963.3|42013.3|41999.3|41973.8|41959.8|0
1742418000000|2025-03-19 21:00:00|41978.8|41964.8|41986.8|41972.8|41988.4|41974.4|41977.2|41963.2|0
1742421600000|2025-03-19 22:00:00|41978.8|41964.8|42047|42033|42070.5|42056.5|41978.8|41964.8|0
1742425200000|2025-03-19 23:00:00|42044|42030|42063.5|42049.5|42069|42055|42034|42020|0
1742428800000|2025-03-20 00:00:00|42068.5|42054.5|42091|42077|42098|42084|42046|42032|0
1742432400000|2025-03-20 01:00:00|42090.5|42076.5|42066|42052|42097.5|42083.5|42062.5|42048.5|0
1742436000000|2025-03-20 02:00:00|42064.5|42050.5|42087|42073|42097.5|42083.5|42058|42044|0
1742439600000|2025-03-20 03:00:00|42088|42074|42105.5|42091.5|42126|42112|42088|42074|0
1742443200000|2025-03-20 04:00:00|42106|42092|42099|42085|42117.5|42103.5|42096|42082|0
1742446800000|2025-03-20 05:00:00|42100|42086|42115.5|42101.5|42119|42105|42094|42080|0
1742450400000|2025-03-20 06:00:00|42115|42101|42085.5|42071.5|42120.5|42106.5|42083|42069|0
1742454000000|2025-03-20 07:00:00|42086.5|42072.5|42069|42055|42104.5|42090.5|42061.5|42047.5|0
1742457600000|2025-03-20 08:00:00|42067|42053|42101|42087|42140|42126|42062|42048|0
1742461200000|2025-03-20 09:00:00|42103|42089|41973|41959|42108|42094|41953|41939|0
1742464800000|2025-03-20 10:00:00|41969.5|41955.5|41810|41796|41980|41966|41685|41671|0
1742468400000|2025-03-20 11:00:00|41806|41792|41855.5|41841.5|41864.5|41850.5|41787|41773|0
1742472000000|2025-03-20 12:00:00|41852.5|41838.5|41804|41790|41869.5|41855.5|41799.5|41785.5|0
1742475600000|2025-03-20 13:00:00|41803.5|41789.5|41950.5|41936.5|41960|41946|41690.5|41676.5|0
1742479200000|2025-03-20 14:00:00|41940|41926|42208|42194|42258|42244|41940|41926|0
1742482800000|2025-03-20 15:00:00|42212|42198|42127|42113|42224|42210|42089|42075|0
1742486400000|2025-03-20 16:00:00|42121|42107|41997|41983|42194.5|42180.5|41986|41972|0
1742490000000|2025-03-20 17:00:00|41992|41978|41923|41909|42069|42055|41887|41873|0
1742493600000|2025-03-20 18:00:00|41922.5|41908.5|41907|41893|42005.5|41991.5|41839|41825|0
1742497200000|2025-03-20 19:00:00|41903.5|41889.5|41953|41939|42017|42003|41892.5|41878.5|0
1742500800000|2025-03-20 20:00:00|41956.1|41942.1|41979.3|41965.3|41994.1|41980.1|41947.6|41933.6|0
1742504400000|2025-03-20 21:00:00|41981.1|41967.1|41978.3|41964.3|41989|41975|41969.8|41955.8|0
1742508000000|2025-03-20 22:00:00|41960.6|41946.6|41970.9|41956.9|41994.4|41980.4|41948.1|41934.1|0
1742511600000|2025-03-20 23:00:00|41971.4|41957.4|41962.9|41948.9|41972.9|41958.9|41912.9|41898.9|0
1742515200000|2025-03-21 00:00:00|41958.4|41944.4|41981.9|41967.9|42004.9|41990.9|41953.9|41939.9|0
1742518800000|2025-03-21 01:00:00|41981.4|41967.4|42003.9|41989.9|42006.9|41992.9|41959.9|41945.9|0
1742522400000|2025-03-21 02:00:00|42002.4|41988.4|41993.9|41979.9|42005.9|41991.9|41964.4|41950.4|0
1742526000000|2025-03-21 03:00:00|41994.4|41980.4|41964.4|41950.4|41996.4|41982.4|41957.4|41943.4|0
1742529600000|2025-03-21 04:00:00|41963.4|41949.4|41935.9|41921.9|41979.4|41965.4|41930.4|41916.4|0
1742533200000|2025-03-21 05:00:00|41935.4|41921.4|41902.4|41888.4|41941.9|41927.9|41869.4|41855.4|0
1742536800000|2025-03-21 06:00:00|41900.9|41886.9|41968.9|41954.9|41969.9|41955.9|41892.9|41878.9|0
1742540400000|2025-03-21 07:00:00|41970.4|41956.4|41882.4|41868.4|41976.9|41962.9|41848.4|41834.4|0
1742544000000|2025-03-21 08:00:00|41881.9|41867.9|41799.4|41785.4|41932.9|41918.9|41748.9|41734.9|0
1742547600000|2025-03-21 09:00:00|41797.4|41783.4|41821.9|41807.9|41841.9|41827.9|41769.4|41755.4|0
1742551200000|2025-03-21 10:00:00|41824.9|41810.9|41861.9|41847.9|41888.9|41874.9|41806.9|41792.9|0
1742554800000|2025-03-21 11:00:00|41857.9|41843.9|41820.9|41806.9|41861.4|41847.4|41797.9|41783.9|0
1742558400000|2025-03-21 12:00:00|41817.9|41803.9|41644.9|41630.9|41876.9|41862.9|41640.4|41626.4|0
1742562000000|2025-03-21 13:00:00|41640.4|41626.4|41555.9|41541.9|41652.9|41638.9|41468.9|41454.9|0
1742565600000|2025-03-21 14:00:00|41562.4|41548.4|41719.4|41705.4|41720.4|41706.4|41426.9|41412.9|0
1742569200000|2025-03-21 15:00:00|41727.9|41713.9|41665.9|41651.9|41767.9|41753.9|41608.9|41594.9|0
1742572800000|2025-03-21 16:00:00|41661.9|41647.9|41963.9|41949.9|41963.9|41949.9|41646.4|41632.4|0
1742576400000|2025-03-21 17:00:00|41961.9|41947.9|41947.9|41933.9|42013.9|41999.9|41834.4|41820.4|0
1742580000000|2025-03-21 18:00:00|41950.9|41936.9|41883.9|41869.9|41961.9|41947.9|41853.9|41839.9|0
1742583600000|2025-03-21 19:00:00|41885.4|41871.4|41978.4|41964.4|42012.9|41998.9|41827.9|41813.9|0
1742587200000|2025-03-21 20:00:00|41967.4|41953.4|42002.6|41988.6|42016.9|42002.9|41967.4|41953.4|0
1742626800000|2025-03-22 07:00:00|42004.6|41990.6|42005.6|41991.6|42005.6|41991.6|42004.6|41990.6|0
1742630400000|2025-03-22 08:00:00|42005.7|41991.7|42005.7|41991.7|42005.7|41991.7|42005.7|41991.7|0
1742634000000|2025-03-22 09:00:00|42005.4|41991.4|42005.4|41991.4|42005.5|41991.5|42005.4|41991.4|0
1742655600000|2025-03-22 15:00:00|42005.2|41991.2|42005.2|41991.2|42005.2|41991.2|42005.2|41991.2|0
1742659200000|2025-03-22 16:00:00|42006.9|41992.9|42006.9|41992.9|42006.9|41992.9|42006.9|41992.9|0
1742662800000|2025-03-22 17:00:00|42013.7|41999.7|42044.3|42030.3|42044.3|42030.3|42013.7|41999.7|0
1742666400000|2025-03-22 18:00:00|42044.5|42030.5|42050.4|42036.4|42050.4|42036.4|42044.5|42030.5|0
1742670000000|2025-03-22 19:00:00|42043.7|42029.7|42043.7|42029.7|42043.7|42029.7|42043.7|42029.7|0
1742673600000|2025-03-22 20:00:00|42036.9|42022.9|42028.1|42014.1|42036.9|42022.9|42028.1|42014.1|0
1742677200000|2025-03-22 21:00:00|42029.2|42015.2|42029.2|42015.2|42029.2|42015.2|42029.2|42015.2|0
1742680800000|2025-03-22 22:00:00|42029.1|42015.1|42029.1|42015.1|42029.1|42015.1|42029.1|42015.1|0
1742684400000|2025-03-22 23:00:00|42028.5|42014.5|42038.2|42024.2|42038.2|42024.2|42028.5|42014.5|0
1742688000000|2025-03-23 00:00:00|42042.1|42028.1|42047.1|42033.1|42047.1|42033.1|42042.1|42028.1|0
1742691600000|2025-03-23 01:00:00|42047.2|42033.2|42063.2|42049.2|42063.2|42049.2|42047.2|42033.2|0
1742702400000|2025-03-23 04:00:00|42061.2|42047.2|42065.2|42051.2|42065.2|42051.2|42061.2|42047.2|0
1742713200000|2025-03-23 07:00:00|42065.3|42051.3|42064.8|42050.8|42065.3|42051.3|42064.8|42050.8|0
1742716800000|2025-03-23 08:00:00|42065.1|42051.1|42065.3|42051.3|42065.3|42051.3|42065.1|42051.1|0
1742720400000|2025-03-23 09:00:00|42058.3|42044.3|42055.3|42041.3|42058.3|42044.3|42055.3|42041.3|0
1742724000000|2025-03-23 10:00:00|42055.2|42041.2|42055.5|42041.5|42055.5|42041.5|42055.2|42041.2|0
1742738400000|2025-03-23 14:00:00|42053.8|42039.8|42054.8|42040.8|42054.9|42040.9|42053.8|42039.8|0
1742742000000|2025-03-23 15:00:00|42055.4|42041.4|42056|42042|42056|42042|42055.4|42041.4|0
1742745600000|2025-03-23 16:00:00|42055.7|42041.7|42055.7|42041.7|42055.7|42041.7|42055.7|42041.7|0
1742749200000|2025-03-23 17:00:00|42055.5|42041.5|42055.6|42041.6|42055.7|42041.7|42055.5|42041.5|0
1742752800000|2025-03-23 18:00:00|42053.4|42039.4|42053.4|42039.4|42053.4|42039.4|42053.4|42039.4|0
1742760000000|2025-03-23 20:00:00|42053.6|42039.6|42053.6|42039.6|42053.6|42039.6|42053.6|42039.6|0
1742763600000|2025-03-23 21:00:00|42060.4|42046.4|42060.4|42046.4|42060.4|42046.4|42060.4|42046.4|0
1742767200000|2025-03-23 22:00:00|42002.8|41988.8|42156.7|42142.7|42229.9|42215.9|42002.8|41988.8|0
1742770800000|2025-03-23 23:00:00|42157.7|42143.7|42203.7|42189.7|42204.7|42190.7|42144.7|42130.7|0
1742774400000|2025-03-24 00:00:00|42205.2|42191.2|42218.2|42204.2|42228.2|42214.2|42186.7|42172.7|0
1742778000000|2025-03-24 01:00:00|42217.7|42203.7|42220.2|42206.2|42223.7|42209.7|42198.2|42184.2|0
1742781600000|2025-03-24 02:00:00|42219.7|42205.7|42225.2|42211.2|42227.2|42213.2|42206.7|42192.7|0
1742785200000|2025-03-24 03:00:00|42224.7|42210.7|42221.7|42207.7|42236.2|42222.2|42213.7|42199.7|0
1742788800000|2025-03-24 04:00:00|42221.2|42207.2|42218.2|42204.2|42222.7|42208.7|42208.2|42194.2|0
1742792400000|2025-03-24 05:00:00|42217.7|42203.7|42230.2|42216.2|42237.2|42223.2|42217.2|42203.2|0
1742796000000|2025-03-24 06:00:00|42229.7|42215.7|42286.2|42272.2|42295.2|42281.2|42226.2|42212.2|0
1742799600000|2025-03-24 07:00:00|42289.7|42275.7|42277.7|42263.7|42323.2|42309.2|42277.7|42263.7|0
1742803200000|2025-03-24 08:00:00|42273.2|42259.2|42332.7|42318.7|42341.2|42327.2|42273.2|42259.2|0
1742806800000|2025-03-24 09:00:00|42332.2|42318.2|42311.2|42297.2|42367.2|42353.2|42284.7|42270.7|0
1742810400000|2025-03-24 10:00:00|42308.7|42294.7|42363.2|42349.2|42372.2|42358.2|42296.7|42282.7|0
1742814000000|2025-03-24 11:00:00|42365.7|42351.7|42382.2|42368.2|42407.7|42393.7|42356.2|42342.2|0
1742817600000|2025-03-24 12:00:00|42379.2|42365.2|42403.2|42389.2|42419.7|42405.7|42367.2|42353.2|0
1742821200000|2025-03-24 13:00:00|42404.2|42390.2|42499.7|42485.7|42513.2|42499.2|42300.7|42286.7|0
1742824800000|2025-03-24 14:00:00|42499.2|42485.2|42530.7|42516.7|42550.2|42536.2|42463.7|42449.7|0
1742828400000|2025-03-24 15:00:00|42531.2|42517.2|42565.2|42551.2|42577.7|42563.7|42510.2|42496.2|0
1742832000000|2025-03-24 16:00:00|42566.2|42552.2|42468.2|42454.2|42601.2|42587.2|42466.2|42452.2|0
1742835600000|2025-03-24 17:00:00|42469.2|42455.2|42472.2|42458.2|42491.7|42477.7|42414.7|42400.7|0
1742839200000|2025-03-24 18:00:00|42471.2|42457.2|42526.2|42512.2|42529.2|42515.2|42388.2|42374.2|0
1742842800000|2025-03-24 19:00:00|42527.2|42513.2|42574.7|42560.7|42646.2|42632.2|42513.2|42499.2|0
1742846400000|2025-03-24 20:00:00|42569.2|42555.2|42572.7|42558.7|42626.2|42612.2|42567.2|42553.2|0
1742850000000|2025-03-24 21:00:00|42576.2|42562.2|42582.7|42568.7|42583.4|42569.4|42571.9|42557.9|0
1742853600000|2025-03-24 22:00:00|42577.2|42563.2|42551.2|42537.2|42580.2|42566.2|42542.2|42528.2|0
1742857200000|2025-03-24 23:00:00|42550.2|42536.2|42560.2|42546.2|42572.2|42558.2|42544.7|42530.7|0
1742860800000|2025-03-25 00:00:00|42561.7|42547.7|42561.7|42547.7|42567.2|42553.2|42522.2|42508.2|0
1742864400000|2025-03-25 01:00:00|42560.2|42546.2|42560.2|42546.2|42575.2|42561.2|42551.2|42537.2|0
1742868000000|2025-03-25 02:00:00|42558.2|42544.2|42539.7|42525.7|42558.7|42544.7|42527.7|42513.7|0
1742871600000|2025-03-25 03:00:00|42539.2|42525.2|42521.7|42507.7|42544.2|42530.2|42516.2|42502.2|0
1742875200000|2025-03-25 04:00:00|42522.2|42508.2|42513.7|42499.7|42526.2|42512.2|42513.2|42499.2|0
1742878800000|2025-03-25 05:00:00|42514.2|42500.2|42513.2|42499.2|42521.2|42507.2|42506.2|42492.2|0
1742882400000|2025-03-25 06:00:00|42513.7|42499.7|42515.7|42501.7|42516.2|42502.2|42493.2|42479.2|0
1742886000000|2025-03-25 07:00:00|42514.7|42500.7|42496.7|42482.7|42549.2|42535.2|42496.2|42482.2|0
1742889600000|2025-03-25 08:00:00|42500.2|42486.2|42528.2|42514.2|42533.2|42519.2|42490.2|42476.2|0
1742893200000|2025-03-25 09:00:00|42528.7|42514.7|42543.2|42529.2|42548.2|42534.2|42505.7|42491.7|0
1742896800000|2025-03-25 10:00:00|42539.2|42525.2|42573.2|42559.2|42578.7|42564.7|42508.2|42494.2|0
1742900400000|2025-03-25 11:00:00|42570.2|42556.2|42644.7|42630.7|42646.2|42632.2|42557.2|42543.2|0
1742904000000|2025-03-25 12:00:00|42647.2|42633.2|42657.2|42643.2|42681.7|42667.7|42637.2|42623.2|0
1742907600000|2025-03-25 13:00:00|42656.2|42642.2|42541.7|42527.7|42706.2|42692.2|42535.2|42521.2|0
1742911200000|2025-03-25 14:00:00|42542.7|42528.7|42663.2|42649.2|42686.7|42672.7|42501.2|42487.2|0
1742914800000|2025-03-25 15:00:00|42664.7|42650.7|42554.7|42540.7|42686.2|42672.2|42537.2|42523.2|0
1742918400000|2025-03-25 16:00:00|42556.2|42542.2|42583.7|42569.7|42583.7|42569.7|42515.2|42501.2|0
1742922000000|2025-03-25 17:00:00|42584.2|42570.2|42510.2|42496.2|42609.7|42595.7|42509.2|42495.2|0
1742925600000|2025-03-25 18:00:00|42508.7|42494.7|42481.2|42467.2|42555.7|42541.7|42473.2|42459.2|0
1742929200000|2025-03-25 19:00:00|42480.2|42466.2|42588.7|42574.7|42613.2|42599.2|42448.7|42434.7|0
1742932800000|2025-03-25 20:00:00|42590.7|42576.7|42606.2|42592.2|42620.2|42606.2|42587.2|42573.2|0
1742936400000|2025-03-25 21:00:00|42606.7|42592.7|42602.7|42588.7|42611.8|42597.8|42600.8|42586.8|0
1742940000000|2025-03-25 22:00:00|42608.2|42594.2|42601.5|42587.5|42634.7|42620.7|42590.5|42576.5|0
1742943600000|2025-03-25 23:00:00|42603.5|42589.5|42608.5|42594.5|42622.5|42608.5|42598|42584|0
1742947200000|2025-03-26 00:00:00|42604.5|42590.5|42638.5|42624.5|42650.5|42636.5|42596|42582|0
1742950800000|2025-03-26 01:00:00|42637|42623|42617.5|42603.5|42638|42624|42612|42598|0
1742954400000|2025-03-26 02:00:00|42617|42603|42601|42587|42619.5|42605.5|42578|42564|0
1742958000000|2025-03-26 03:00:00|42598.5|42584.5|42598.5|42584.5|42602.5|42588.5|42581.5|42567.5|0
1742961600000|2025-03-26 04:00:00|42600|42586|42602.5|42588.5|42604|42590|42591|42577|0
1742965200000|2025-03-26 05:00:00|42602|42588|42556.5|42542.5|42605|42591|42554|42540|0
1742968800000|2025-03-26 06:00:00|42557|42543|42564.5|42550.5|42566.5|42552.5|42540|42526|0
1742972400000|2025-03-26 07:00:00|42563.5|42549.5|42565|42551|42605|42591|42561.5|42547.5|0
1742976000000|2025-03-26 08:00:00|42566.5|42552.5|42540.5|42526.5|42587|42573|42534.5|42520.5|0
1742979600000|2025-03-26 09:00:00|42542.5|42528.5|42524.5|42510.5|42567.5|42553.5|42520.5|42506.5|0
1742983200000|2025-03-26 10:00:00|42520.5|42506.5|42602.5|42588.5|42603.5|42589.5|42518.5|42504.5|0
1742986800000|2025-03-26 11:00:00|42601.5|42587.5|42643|42629|42649|42635|42590.5|42576.5|0
1742990400000|2025-03-26 12:00:00|42638.5|42624.5|42663.5|42649.5|42684|42670|42613.5|42599.5|0
1742994000000|2025-03-26 13:00:00|42662.5|42648.5|42749.5|42735.5|42829.5|42815.5|42609.5|42595.5|0
1742997600000|2025-03-26 14:00:00|42747.5|42733.5|42768.5|42754.5|42818.5|42804.5|42711.5|42697.5|0
1743001200000|2025-03-26 15:00:00|42770|42756|42545|42531|42801|42787|42501|42487|0
1743004800000|2025-03-26 16:00:00|42541.5|42527.5|42487.5|42473.5|42597.5|42583.5|42474.5|42460.5|0
1743008400000|2025-03-26 17:00:00|42484.5|42470.5|42381.5|42367.5|42534|42520|42363.5|42349.5|0
1743012000000|2025-03-26 18:00:00|42381|42367|42340.5|42326.5|42481.5|42467.5|42331|42317|0
1743015600000|2025-03-26 19:00:00|42340|42326|42436.5|42422.5|42492.5|42478.5|42325|42311|0
1743019200000|2025-03-26 20:00:00|42429.5|42415.5|42411.1|42397.1|42450.5|42436.5|42389|42375|0
1743022800000|2025-03-26 21:00:00|42411.5|42397.5|42350.7|42336.7|42422.5|42408.5|42341.4|42327.4|0
1743026400000|2025-03-26 22:00:00|42263.5|42249.5|42306.2|42292.2|42376.5|42362.5|42263.5|42249.5|0
1743030000000|2025-03-26 23:00:00|42309.7|42295.7|42376.7|42362.7|42387.2|42373.2|42283.2|42269.2|0
1743033600000|2025-03-27 00:00:00|42372.7|42358.7|42393.2|42379.2|42416.7|42402.7|42357.7|42343.7|0
1743037200000|2025-03-27 01:00:00|42393.7|42379.7|42414.7|42400.7|42420.7|42406.7|42382.7|42368.7|0
1743040800000|2025-03-27 02:00:00|42415.2|42401.2|42457.7|42443.7|42466.2|42452.2|42415.2|42401.2|0
1743044400000|2025-03-27 03:00:00|42457.2|42443.2|42496.7|42482.7|42500.2|42486.2|42454.7|42440.7|0
1743048000000|2025-03-27 04:00:00|42496.2|42482.2|42513.2|42499.2|42518.2|42504.2|42492.2|42478.2|0
1743051600000|2025-03-27 05:00:00|42513.7|42499.7|42505.7|42491.7|42549.7|42535.7|42499.2|42485.2|0
1743055200000|2025-03-27 06:00:00|42506.7|42492.7|42516.7|42502.7|42565.2|42551.2|42500.7|42486.7|0
1743058800000|2025-03-27 07:00:00|42514.7|42500.7|42461.2|42447.2|42529.7|42515.7|42455.7|42441.7|0
1743062400000|2025-03-27 08:00:00|42462.7|42448.7|42526.2|42512.2|42529.7|42515.7|42397.2|42383.2|0
1743066000000|2025-03-27 09:00:00|42529.7|42515.7|42538.7|42524.7|42543.7|42529.7|42487.7|42473.7|0
1743069600000|2025-03-27 10:00:00|42543.7|42529.7|42471.7|42457.7|42566.2|42552.2|42469.7|42455.7|0
1743073200000|2025-03-27 11:00:00|42472.7|42458.7|42492.7|42478.7|42511.7|42497.7|42422.2|42408.2|0
1743076800000|2025-03-27 12:00:00|42489.7|42475.7|42473.2|42459.2|42523.7|42509.7|42449.7|42435.7|0
1743080400000|2025-03-27 13:00:00|42470.7|42456.7|42399.2|42385.2|42491.7|42477.7|42154.7|42140.7|0
1743084000000|2025-03-27 14:00:00|42398.7|42384.7|42473.7|42459.7|42529.2|42515.2|42353.7|42339.7|0
1743087600000|2025-03-27 15:00:00|42480.7|42466.7|42311.2|42297.2|42507.2|42493.2|42298.7|42284.7|0
1743091200000|2025-03-27 16:00:00|42313.7|42299.7|42231.7|42217.7|42431.2|42417.2|42231.7|42217.7|0
1743094800000|2025-03-27 17:00:00|42232.2|42218.2|42236.7|42222.7|42340.7|42326.7|42208.7|42194.7|0
1743098400000|2025-03-27 18:00:00|42240.7|42226.7|42289.2|42275.2|42398.7|42384.7|42238.7|42224.7|0
1743102000000|2025-03-27 19:00:00|42289.7|42275.7|42300.2|42286.2|42462.2|42448.2|42283.2|42269.2|0
1743105600000|2025-03-27 20:00:00|42305.2|42291.2|42312.2|42298.2|42343.2|42329.2|42302.2|42288.2|0
1743109200000|2025-03-27 21:00:00|42314.9|42300.9|42305.4|42291.4|42316.6|42302.6|42297.3|42283.3|0
1743112800000|2025-03-27 22:00:00|42298.7|42284.7|42301.6|42287.6|42325.6|42311.6|42293.7|42279.7|0
1743116400000|2025-03-27 23:00:00|42309.6|42295.6|42296.1|42282.1|42313.1|42299.1|42260.6|42246.6|0
1743120000000|2025-03-28 00:00:00|42295.6|42281.6|42329.1|42315.1|42333.6|42319.6|42254.6|42240.6|0
1743123600000|2025-03-28 01:00:00|42328.1|42314.1|42318.6|42304.6|42348.1|42334.1|42316.6|42302.6|0
1743127200000|2025-03-28 02:00:00|42319.1|42305.1|42343.6|42329.6|42358.6|42344.6|42316.6|42302.6|0
1743130800000|2025-03-28 03:00:00|42344.1|42330.1|42366.6|42352.6|42369.1|42355.1|42331.6|42317.6|0
1743134400000|2025-03-28 04:00:00|42367.1|42353.1|42357.6|42343.6|42368.6|42354.6|42339.6|42325.6|0
1743138000000|2025-03-28 05:00:00|42358.1|42344.1|42351.6|42337.6|42368.6|42354.6|42334.6|42320.6|0
1743141600000|2025-03-28 06:00:00|42349.1|42335.1|42284.6|42270.6|42375.1|42361.1|42278.1|42264.1|0
1743145200000|2025-03-28 07:00:00|42290.1|42276.1|42169.6|42155.6|42293.1|42279.1|42169.6|42155.6|0
1743148800000|2025-03-28 08:00:00|42166.1|42152.1|42237.6|42223.6|42257.1|42243.1|42162.6|42148.6|0
1743152400000|2025-03-28 09:00:00|42242.1|42228.1|42232.6|42218.6|42262.6|42248.6|42210.6|42196.6|0
1743156000000|2025-03-28 10:00:00|42231.6|42217.6|42279.6|42265.6|42310.6|42296.6|42231.6|42217.6|0
1743159600000|2025-03-28 11:00:00|42282.6|42268.6|42281.1|42267.1|42295.1|42281.1|42236.6|42222.6|0
1743163200000|2025-03-28 12:00:00|42277.6|42263.6|42164.6|42150.6|42298.1|42284.1|42164.6|42150.6|0
1743166800000|2025-03-28 13:00:00|42164.1|42150.1|42018.1|42004.1|42284.1|42270.1|42009.1|41995.1|0
1743170400000|2025-03-28 14:00:00|42019.1|42005.1|41746.1|41732.1|42056.6|42042.6|41729.6|41715.6|0
1743174000000|2025-03-28 15:00:00|41741.6|41727.6|41744.1|41730.1|41847.1|41833.1|41695.6|41681.6|0
1743177600000|2025-03-28 16:00:00|41742.6|41728.6|41628.6|41614.6|41798.6|41784.6|41621.6|41607.6|0
1743181200000|2025-03-28 17:00:00|41628.1|41614.1|41606.6|41592.6|41631.1|41617.1|41525.6|41511.6|0
1743184800000|2025-03-28 18:00:00|41603.6|41589.6|41592.1|41578.1|41630.6|41616.6|41530.1|41516.1|0
1743188400000|2025-03-28 19:00:00|41592.6|41578.6|41563.6|41549.6|41625.6|41611.6|41525.6|41511.6|0
1743192000000|2025-03-28 20:00:00|41570.6|41556.6|41422.3|41408.3|41572.1|41558.1|41422.3|41408.3|0
1743195600000|2025-03-28 21:00:00|41425|41411|41425|41411|41425|41411|41425|41411|0
1743231600000|2025-03-29 07:00:00|41428|41408|41426|41406|41428|41408|41426|41406|0
1743235200000|2025-03-29 08:00:00|41425.2|41405.2|41423.6|41403.6|41425.2|41405.2|41423.6|41403.6|0
1743238800000|2025-03-29 09:00:00|41423.4|41403.4|41424.2|41404.2|41424.2|41404.2|41423.4|41403.4|0
1743242400000|2025-03-29 10:00:00|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|41424.1|41404.1|0
1743246000000|2025-03-29 11:00:00|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|41425.4|41405.4|0
1743249600000|2025-03-29 12:00:00|41423|41403|41421.5|41401.5|41423|41403|41421|41401|0
1743253200000|2025-03-29 13:00:00|41419.5|41399.5|41383.5|41363.5|41419.5|41399.5|41383.5|41363.5|0
1743256800000|2025-03-29 14:00:00|41376.5|41356.5|41326.2|41306.2|41376.5|41356.5|41326.2|41306.2|0
1743260400000|2025-03-29 15:00:00|41327|41307|41298.8|41278.8|41327|41307|41298.6|41278.6|0
1743264000000|2025-03-29 16:00:00|41299.6|41279.6|41323.5|41303.5|41323.7|41303.7|41299.6|41279.6|0
1743267600000|2025-03-29 17:00:00|41322.7|41302.7|41323.5|41303.5|41323.5|41303.5|41322.7|41302.7|0
1743271200000|2025-03-29 18:00:00|41324.8|41304.8|41326.1|41306.1|41326.1|41306.1|41324.8|41304.8|0
1743274800000|2025-03-29 19:00:00|41324.5|41304.5|41324.5|41304.5|41324.5|41304.5|41324.5|41304.5|0
1743278400000|2025-03-29 20:00:00|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|41325.8|41305.8|0
1743282000000|2025-03-29 21:00:00|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|41328.4|41308.4|0
1743285600000|2025-03-29 22:00:00|41323.4|41303.4|41326.2|41306.2|41326.2|41306.2|41323.4|41303.4|0
1743289200000|2025-03-29 23:00:00|41327.6|41307.6|41327.9|41307.9|41327.9|41307.9|41327.6|41307.6|0
1743292800000|2025-03-30 00:00:00|41333.9|41313.9|41333.9|41313.9|41333.9|41313.9|41333.9|41313.9|0
1743296400000|2025-03-30 01:00:00|41341.9|41321.9|41343.5|41323.5|41343.5|41323.5|41341.9|41321.9|0
1743300000000|2025-03-30 02:00:00|41345|41325|41390.8|41370.8|41393.6|41373.6|41345|41325|0
1743303600000|2025-03-30 03:00:00|41391|41371|41397.2|41377.2|41397.2|41377.2|41391|41371|0
1743307200000|2025-03-30 04:00:00|41396.6|41376.6|41411.5|41391.5|41411.5|41391.5|41396.6|41376.6|0
1743310800000|2025-03-30 05:00:00|41409.5|41389.5|41405.5|41385.5|41409.5|41389.5|41405.5|41385.5|0
1743314400000|2025-03-30 06:00:00|41405.4|41385.4|41382.3|41362.3|41405.4|41385.4|41382.3|41362.3|0
1743318000000|2025-03-30 07:00:00|41382|41362|41395.6|41375.6|41398.8|41378.8|41376.4|41356.4|0
1743321600000|2025-03-30 08:00:00|41396.6|41376.6|41390.5|41370.5|41400.2|41380.2|41388.5|41368.5|0
1743325200000|2025-03-30 09:00:00|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|41391.1|41371.1|0
1743328800000|2025-03-30 10:00:00|41393.1|41373.1|41400.6|41380.6|41415.2|41395.2|41393.1|41373.1|0
1743332400000|2025-03-30 11:00:00|41397.5|41377.5|41395.5|41375.5|41397.5|41377.5|41395.5|41375.5|0
1743336000000|2025-03-30 12:00:00|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|41395.4|41375.4|0
1743339600000|2025-03-30 13:00:00|41395.6|41375.6|41394.8|41374.8|41395.6|41375.6|41394.8|41374.8|0
1743343200000|2025-03-30 14:00:00|41386.8|41366.8|41394.8|41374.8|41395|41375|41386.8|41366.8|0
1743346800000|2025-03-30 15:00:00|41386.8|41366.8|41383.2|41363.2|41387.5|41367.5|41383.2|41363.2|0
1743350400000|2025-03-30 16:00:00|41382.4|41362.4|41375.9|41355.9|41382.4|41362.4|41375.9|41355.9|0
1743354000000|2025-03-30 17:00:00|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|41375.6|41355.6|0
1743361200000|2025-03-30 19:00:00|41379.7|41359.7|41374.9|41354.9|41379.7|41359.7|41374.6|41354.6|0
1743364800000|2025-03-30 20:00:00|41374.8|41354.8|41370.6|41350.6|41374.8|41354.8|41370.6|41350.6|0
1743368400000|2025-03-30 21:00:00|41369.8|41349.8|41327.9|41307.9|41369.8|41349.8|41327.9|41307.9|0
1743372000000|2025-03-30 22:00:00|41428|41408|41391.8|41371.8|41428|41408|41277.3|41257.3|0
1743375600000|2025-03-30 23:00:00|41390.8|41370.8|41431.3|41411.3|41431.3|41411.3|41352.3|41332.3|0
1743379200000|2025-03-31 00:00:00|41425.8|41405.8|41372.3|41352.3|41432.8|41412.8|41352.8|41332.8|0
1743382800000|2025-03-31 01:00:00|41374.8|41354.8|41384.3|41364.3|41432.8|41412.8|41371.8|41351.8|0
1743386400000|2025-03-31 02:00:00|41386.3|41366.3|41383.3|41363.3|41431.3|41411.3|41355.3|41335.3|0
1743390000000|2025-03-31 03:00:00|41383.8|41363.8|41388.8|41368.8|41391.8|41371.8|41343.3|41323.3|0
1743393600000|2025-03-31 04:00:00|41385.3|41365.3|41423.8|41403.8|41435.3|41415.3|41374.8|41354.8|0
1743397200000|2025-03-31 05:00:00|41422.8|41402.8|41402.8|41382.8|41441.3|41421.3|41390.8|41370.8|0
1743400800000|2025-03-31 06:00:00|41401.3|41381.3|41371.3|41351.3|41424.8|41404.8|41344.8|41324.8|0
1743404400000|2025-03-31 07:00:00|41372.8|41352.8|41395.3|41375.3|41409.8|41389.8|41299.8|41279.8|0
1743408000000|2025-03-31 08:00:00|41401.8|41381.8|41322.8|41302.8|41440.8|41420.8|41315.3|41295.3|0
1743411600000|2025-03-31 09:00:00|41317.8|41297.8|41294.8|41274.8|41340.8|41320.8|41270.3|41250.3|0
1743415200000|2025-03-31 10:00:00|41291.8|41271.8|41314.3|41294.3|41336.3|41316.3|41285.8|41265.8|0
1743418800000|2025-03-31 11:00:00|41320.3|41300.3|41290.3|41270.3|41337.8|41317.8|41233.3|41213.3|0
1743422400000|2025-03-31 12:00:00|41287.3|41267.3|41324.8|41304.8|41329.3|41309.3|41240.8|41220.8|0
1743426000000|2025-03-31 13:00:00|41326.3|41306.3|41390.3|41370.3|41429.3|41409.3|41148.3|41128.3|0
1743429600000|2025-03-31 14:00:00|41387.8|41367.8|41587|41567|41597|41577|41372.7|41352.7|0
1743433200000|2025-03-31 15:00:00|41597|41577|41679|41659|41727|41707|41578|41558|0
1743436800000|2025-03-31 16:00:00|41685|41665|41665.6|41645.6|41731.1|41711.1|41571|41551|0
1743440400000|2025-03-31 17:00:00|41661.1|41641.1|41640.6|41620.6|41762.1|41742.1|41599.6|41579.6|0
1743444000000|2025-03-31 18:00:00|41641.6|41621.6|41839.6|41819.6|41935.1|41915.1|41633.6|41613.6|0
1743447600000|2025-03-31 19:00:00|41837.6|41817.6|42000.1|41980.1|42144.1|42124.1|41836.6|41816.6|0
1743451200000|2025-03-31 20:00:00|41997.1|41977.1|41940.2|41920.2|41997.1|41977.1|41911.1|41891.1|0
1743454800000|2025-03-31 21:00:00|41942.2|41922.2|41950.1|41930.1|41955.3|41935.3|41942.1|41922.1|0
1743458400000|2025-03-31 22:00:00|41950.3|41930.3|41922.3|41902.3|41955.3|41935.3|41843.8|41823.8|0
1743462000000|2025-03-31 23:00:00|41920.8|41900.8|41916.8|41896.8|41959.8|41939.8|41887.8|41867.8|0
1743465600000|2025-04-01 00:00:00|41915.3|41895.3|41854.3|41834.3|41915.3|41895.3|41816.3|41796.3|0
1743469200000|2025-04-01 01:00:00|41847.3|41827.3|41875.8|41855.8|41889.8|41869.8|41822.8|41802.8|0
1743472800000|2025-04-01 02:00:00|41873.8|41853.8|41928.3|41908.3|41929.8|41909.8|41862.3|41842.3|0
1743476400000|2025-04-01 03:00:00|41927.8|41907.8|41882.3|41862.3|41935.3|41915.3|41872.3|41852.3|0
1743480000000|2025-04-01 04:00:00|41881.8|41861.8|41875.3|41855.3|41881.8|41861.8|41847.8|41827.8|0
1743483600000|2025-04-01 05:00:00|41871.8|41851.8|41870.3|41850.3|41926.8|41906.8|41862.3|41842.3|0
1743487200000|2025-04-01 06:00:00|41868.3|41848.3|41970.8|41950.8|41972.3|41952.3|41863.3|41843.3|0
1743490800000|2025-04-01 07:00:00|41965.8|41945.8|41910.3|41890.3|42033.3|42013.3|41904.3|41884.3|0
1743494400000|2025-04-01 08:00:00|41906.3|41886.3|41932.8|41912.8|41936.3|41916.3|41844.3|41824.3|0
1743498000000|2025-04-01 09:00:00|41934.3|41914.3|41967.8|41947.8|41982.3|41962.3|41921.8|41901.8|0
1743501600000|2025-04-01 10:00:00|41970.8|41950.8|41822.3|41802.3|41970.8|41950.8|41742.3|41722.3|0
1743505200000|2025-04-01 11:00:00|41824.3|41804.3|41738.3|41718.3|41840.3|41820.3|41700.3|41680.3|0
1743508800000|2025-04-01 12:00:00|41736.3|41716.3|41789.8|41769.8|41800.3|41780.3|41721.8|41701.8|0
1743512400000|2025-04-01 13:00:00|41792.3|41772.3|41751.8|41731.8|41882.3|41862.3|41652.3|41632.3|0
1743516000000|2025-04-01 14:00:00|41745.8|41725.8|41942.3|41922.3|41948.3|41928.3|41504.8|41484.8|0
1743519600000|2025-04-01 15:00:00|41937.3|41917.3|42062.8|42042.8|42117.8|42097.8|41917.3|41897.3|0
1743523200000|2025-04-01 16:00:00|42063.3|42043.3|42006.7|41986.7|42142.8|42122.8|41916.8|41896.8|0
1743526800000|2025-04-01 17:00:00|42008.7|41988.7|41873.2|41853.2|42039.7|42019.7|41871.2|41851.2|0
1743530400000|2025-04-01 18:00:00|41874.7|41854.7|41792.7|41772.7|41882.7|41862.7|41684.2|41664.2|0
1743534000000|2025-04-01 19:00:00|41783.7|41763.7|41977.7|41957.7|42018.2|41998.2|41780.2|41760.2|0
1743537600000|2025-04-01 20:00:00|41974.7|41954.7|41953.3|41933.3|41994.7|41974.7|41917.7|41897.7|0
1743541200000|2025-04-01 21:00:00|41955.1|41935.1|41967.8|41947.8|41978.5|41958.5|41950.7|41930.7|0
1743544800000|2025-04-01 22:00:00|41968|41948|42045.1|42025.1|42102.6|42082.6|41962.6|41942.6|0
1743548400000|2025-04-01 23:00:00|42044.6|42024.6|42038.6|42018.6|42074.6|42054.6|42021.1|42001.1|0
1743552000000|2025-04-02 00:00:00|42039.6|42019.6|41939.1|41919.1|42039.6|42019.6|41922.1|41902.1|0
1743555600000|2025-04-02 01:00:00|41936.1|41916.1|41954.6|41934.6|41968.1|41948.1|41928.1|41908.1|0
1743559200000|2025-04-02 02:00:00|41958.6|41938.6|41945.6|41925.6|41960.6|41940.6|41936.6|41916.6|0
1743562800000|2025-04-02 03:00:00|41946.1|41926.1|41939.1|41919.1|41955.1|41935.1|41928.6|41908.6|0
1743566400000|2025-04-02 04:00:00|41938.6|41918.6|41935.6|41915.6|41941.1|41921.1|41918.6|41898.6|0
1743570000000|2025-04-02 05:00:00|41936.6|41916.6|41919.6|41899.6|41946.1|41926.1|41910.6|41890.6|0
1743573600000|2025-04-02 06:00:00|41915.6|41895.6|41947.6|41927.6|41979.6|41959.6|41906.1|41886.1|0
1743577200000|2025-04-02 07:00:00|41945.1|41925.1|41898.6|41878.6|41988.1|41968.1|41885.6|41865.6|0
1743580800000|2025-04-02 08:00:00|41900.6|41880.6|41877.1|41857.1|41936.1|41916.1|41861.6|41841.6|0
1743584400000|2025-04-02 09:00:00|41873.6|41853.6|41856.6|41836.6|41914.6|41894.6|41849.6|41829.6|0
1743588000000|2025-04-02 10:00:00|41855.6|41835.6|41785.6|41765.6|41864.6|41844.6|41757.6|41737.6|0
1743591600000|2025-04-02 11:00:00|41784.1|41764.1|41768.6|41748.6|41802.6|41782.6|41749.6|41729.6|0
1743595200000|2025-04-02 12:00:00|41768.1|41748.1|41684.1|41664.1|41772.6|41752.6|41615.6|41595.6|0
1743598800000|2025-04-02 13:00:00|41682.6|41662.6|41794.6|41774.6|41891.6|41871.6|41625.6|41605.6|0
1743602400000|2025-04-02 14:00:00|41790.6|41770.6|42084.1|42064.1|42098.1|42078.1|41784.6|41764.6|0
1743606000000|2025-04-02 15:00:00|42077.6|42057.6|42054.1|42034.1|42182.6|42162.6|41990.6|41970.6|0
1743609600000|2025-04-02 16:00:00|42052.6|42032.6|42277.1|42257.1|42298.6|42278.6|42040.6|42020.6|0
1743613200000|2025-04-02 17:00:00|42278.6|42258.6|42166.6|42146.6|42393.1|42373.1|42101.6|42081.6|0
1743616800000|2025-04-02 18:00:00|42167.6|42147.6|41983.1|41963.1|42182.6|42162.6|41960.6|41940.6|0
1743620400000|2025-04-02 19:00:00|41980.6|41960.6|42219.6|42199.6|42308.6|42288.6|41980.6|41960.6|0
1743624000000|2025-04-02 20:00:00|42211.1|42191.1|41744.2|41724.2|42566.1|42546.1|41623.1|41603.1|0
1743627600000|2025-04-02 21:00:00|41751.2|41731.2|41505.5|41485.5|41759.2|41739.2|41472.4|41452.4|0
1743631200000|2025-04-02 22:00:00|41559.3|41539.3|41301.8|41281.8|41562.8|41542.8|41046.3|41026.3|0
1743634800000|2025-04-02 23:00:00|41301.3|41281.3|41219.8|41199.8|41301.3|41281.3|41142.8|41122.8|0
1743638400000|2025-04-03 00:00:00|41222.3|41202.3|41292.3|41272.3|41449.3|41429.3|41219.8|41199.8|0
1743642000000|2025-04-03 01:00:00|41291.8|41271.8|41403.3|41383.3|41481.8|41461.8|41291.8|41271.8|0
1743645600000|2025-04-03 02:00:00|41402.3|41382.3|41441.3|41421.3|41449.3|41429.3|41371.3|41351.3|0
1743649200000|2025-04-03 03:00:00|41441.8|41421.8|41383.3|41363.3|41444.3|41424.3|41344.3|41324.3|0
1743652800000|2025-04-03 04:00:00|41382.8|41362.8|41375.8|41355.8|41435.8|41415.8|41352.3|41332.3|0
1743656400000|2025-04-03 05:00:00|41376.3|41356.3|41262.8|41242.8|41406.3|41386.3|41257.3|41237.3|0
1743660000000|2025-04-03 06:00:00|41263.8|41243.8|41167.8|41147.8|41342.8|41322.8|41167.8|41147.8|0
1743663600000|2025-04-03 07:00:00|41166.8|41146.8|41223.3|41203.3|41257.3|41237.3|41112.8|41092.8|0
1743667200000|2025-04-03 08:00:00|41209.8|41189.8|41235.3|41215.3|41257.8|41237.8|41170.3|41150.3|0
1743670800000|2025-04-03 09:00:00|41237.8|41217.8|41131.8|41111.8|41261.8|41241.8|41125.3|41105.3|0
1743674400000|2025-04-03 10:00:00|41131.3|41111.3|41028.3|41008.3|41144.8|41124.8|40945.3|40925.3|0
1743678000000|2025-04-03 11:00:00|41033.3|41013.3|41024.8|41004.8|41087.8|41067.8|40954.8|40934.8|0
1743681600000|2025-04-03 12:00:00|41022.3|41002.3|40948.8|40928.8|41116.3|41096.3|40939.3|40919.3|0
1743685200000|2025-04-03 13:00:00|40946.3|40926.3|40850.8|40830.8|41162.8|41142.8|40805.8|40785.8|0
1743688800000|2025-04-03 14:00:00|40805.3|40785.3|40628.3|40608.3|40860.3|40840.3|40609.3|40589.3|0
1743692400000|2025-04-03 15:00:00|40628.8|40608.8|40894.8|40864.8|40942.3|40912.3|40603.3|40583.3|0
1743696000000|2025-04-03 16:00:00|40891.3|40861.3|40935.3|40905.3|41130.3|41100.3|40885.3|40855.3|0
1743699600000|2025-04-03 17:00:00|40940.3|40910.3|40859.3|40829.3|40996.8|40966.8|40846.8|40816.8|0
1743703200000|2025-04-03 18:00:00|40857.3|40827.3|40833|40803|40906.3|40876.3|40723.6|40693.6|0
1743706800000|2025-04-03 19:00:00|40829.5|40799.5|40544.7|40514.7|40847.9|40817.9|40524.7|40494.7|0
1743710400000|2025-04-03 20:00:00|40542.1|40512.1|40432.2|40402.2|40559.1|40529.1|40406.1|40376.1|0
1743714000000|2025-04-03 21:00:00|40433.2|40403.2|40470.1|40440.1|40473.7|40443.7|40424.6|40394.6|0
1743717600000|2025-04-03 22:00:00|40458.3|40428.3|40440.3|40410.3|40506.3|40476.3|40365.8|40335.8|0
1743721200000|2025-04-03 23:00:00|40442.8|40412.8|40440.8|40410.8|40489.3|40459.3|40395.8|40365.8|0
1743724800000|2025-04-04 00:00:00|40446.8|40416.8|40437.3|40407.3|40513.8|40483.8|40403.3|40373.3|0
1743728400000|2025-04-04 01:00:00|40436.8|40406.8|40367.8|40337.8|40469.8|40439.8|40362.8|40332.8|0
1743732000000|2025-04-04 02:00:00|40371.3|40341.3|40376.3|40346.3|40438.3|40408.3|40366.8|40336.8|0
1743735600000|2025-04-04 03:00:00|40375.3|40345.3|40315.8|40285.8|40378.8|40348.8|40245.8|40215.8|0
1743739200000|2025-04-04 04:00:00|40316.8|40286.8|40237.3|40207.3|40329.3|40299.3|40224.3|40194.3|0
1743742800000|2025-04-04 05:00:00|40236.8|40206.8|40436.3|40406.3|40437.3|40407.3|40212.8|40182.8|0
1743746400000|2025-04-04 06:00:00|40433.8|40403.8|40332.3|40302.3|40475.3|40445.3|40330.3|40300.3|0
1743750000000|2025-04-04 07:00:00|40328.8|40298.8|40285.3|40255.3|40367.8|40337.8|40262.8|40232.8|0
1743753600000|2025-04-04 08:00:00|40285.8|40255.8|40147.8|40117.8|40289.8|40259.8|40109.3|40079.3|0
1743757200000|2025-04-04 09:00:00|40156.8|40126.8|40091.3|40061.3|40183.8|40153.8|40068.3|40038.3|0
1743760800000|2025-04-04 10:00:00|40091.8|40061.8|39376|39346|40125.3|40095.3|39320.5|39290.5|0
1743764400000|2025-04-04 11:00:00|39397.5|39367.5|39423|39393|39498|39468|38963.5|38933.5|0
1743768000000|2025-04-04 12:00:00|39421.5|39391.5|39548.5|39518.5|39612|39582|39238.5|39208.5|0
1743771600000|2025-04-04 13:00:00|39544.5|39514.5|39591.5|39561.5|39675.5|39645.5|39296.5|39266.5|0
1743775200000|2025-04-04 14:00:00|39587.5|39557.5|39145.8|39115.8|39587.5|39557.5|38834.3|38804.3|0
1743778800000|2025-04-04 15:00:00|39123.3|39093.3|39056.8|39026.8|39638.8|39608.8|39033.8|39003.8|0
1743782400000|2025-04-04 16:00:00|39061.8|39031.8|38913.8|38883.8|39240.8|39210.8|38866.8|38836.8|0
1743786000000|2025-04-04 17:00:00|38909.8|38879.8|39025.3|38995.3|39039.3|39009.3|38611.3|38581.3|0
1743789600000|2025-04-04 18:00:00|39033.3|39003.3|38539|38509|39110.8|39080.8|38358.8|38328.8|0
1743793200000|2025-04-04 19:00:00|38531.5|38501.5|38342.5|38312.5|38911|38881|38271.5|38241.5|0
1743796800000|2025-04-04 20:00:00|38330.5|38300.5|38230.7|38200.7|38356.5|38326.5|38105.5|38075.5|0
1743832800000|2025-04-05 06:00:00|38227.7|38197.7|38190.7|38160.7|38227.7|38197.7|38190.7|38160.7|0
1743836400000|2025-04-05 07:00:00|38181.7|38151.7|38112.3|38082.3|38181.7|38151.7|38109.9|38079.9|0
1743840000000|2025-04-05 08:00:00|38115.3|38085.3|38126.7|38096.7|38131.5|38101.5|38115.3|38085.3|0
1743843600000|2025-04-05 09:00:00|38138.3|38108.3|38132.3|38102.3|38138.3|38108.3|38131.1|38101.1|0
1743847200000|2025-04-05 10:00:00|38130.8|38100.8|38130.2|38100.2|38131.3|38101.3|38130.2|38100.2|0
1743850800000|2025-04-05 11:00:00|38129.9|38099.9|38125.9|38095.9|38129.9|38099.9|38125.9|38095.9|0
1743854400000|2025-04-05 12:00:00|38126.6|38096.6|38122.7|38092.7|38126.6|38096.6|38118|38088|0
1743858000000|2025-04-05 13:00:00|38122|38092|38103.6|38073.6|38122.1|38092.1|38103.6|38073.6|0
1743865200000|2025-04-05 15:00:00|38098.6|38068.6|38085.4|38055.4|38098.6|38068.6|38085.4|38055.4|0
1743868800000|2025-04-05 16:00:00|38085.1|38055.1|38085.1|38055.1|38085.1|38055.1|38085.1|38055.1|0
1743872400000|2025-04-05 17:00:00|38088.1|38058.1|38027.1|37997.1|38092.1|38062.1|38027.1|37997.1|0
1743876000000|2025-04-05 18:00:00|38027.4|37997.4|38028|37998|38031.8|38001.8|38027.4|37997.4|0
1743879600000|2025-04-05 19:00:00|38027.7|37997.7|38027.4|37997.4|38027.7|37997.7|38027.4|37997.4|0
1743883200000|2025-04-05 20:00:00|38028.2|37998.2|38028.2|37998.2|38028.2|37998.2|38028.2|37998.2|0
1743886800000|2025-04-05 21:00:00|38028.5|37998.5|38028.5|37998.5|38028.5|37998.5|38028.5|37998.5|0
1743890400000|2025-04-05 22:00:00|38029.2|37999.2|38019.3|37989.3|38029.2|37999.2|38014.6|37984.6|0
1743894000000|2025-04-05 23:00:00|38018.9|37988.9|38088.6|38058.6|38088.6|38058.6|38018.9|37988.9|0
1743897600000|2025-04-06 00:00:00|38088.4|38058.4|38150.7|38120.7|38150.7|38120.7|38088.4|38058.4|0
1743901200000|2025-04-06 01:00:00|38151.1|38121.1|38151.1|38121.1|38151.1|38121.1|38151.1|38121.1|0
1743904800000|2025-04-06 02:00:00|38165.7|38135.7|38169.4|38139.4|38169.4|38139.4|38165.7|38135.7|0
1743908400000|2025-04-06 03:00:00|38170.5|38140.5|38173.6|38143.6|38173.6|38143.6|38170.5|38140.5|0
1743912000000|2025-04-06 04:00:00|38174.7|38144.7|38186.5|38156.5|38186.5|38156.5|38174.7|38144.7|0
1743915600000|2025-04-06 05:00:00|38185.3|38155.3|38186|38156|38186|38156|38185.3|38155.3|0
1743919200000|2025-04-06 06:00:00|38186.3|38156.3|38187.8|38157.8|38188.5|38158.5|38184.9|38154.9|0
1743922800000|2025-04-06 07:00:00|38202.8|38172.8|38168|38138|38203.3|38173.3|38168|38138|0
1743926400000|2025-04-06 08:00:00|38167.9|38137.9|38155|38125|38167.9|38137.9|38151.8|38121.8|0
1743930000000|2025-04-06 09:00:00|38155.2|38125.2|38156.9|38126.9|38156.9|38126.9|38155.2|38125.2|0
1743933600000|2025-04-06 10:00:00|38157.6|38127.6|38143|38113|38158|38128|38143|38113|0
1743937200000|2025-04-06 11:00:00|38138|38108|38044.6|38014.6|38138|38108|38044.3|38014.3|0
1743940800000|2025-04-06 12:00:00|38049.6|38019.6|38063.9|38033.9|38088.6|38058.6|38049.6|38019.6|0
1743944400000|2025-04-06 13:00:00|38063.6|38033.6|38054.5|38024.5|38064.6|38034.6|38054.5|38024.5|0
1743948000000|2025-04-06 14:00:00|38053.8|38023.8|38039.4|38009.4|38053.8|38023.8|38023|37993|0
1743951600000|2025-04-06 15:00:00|38046.7|38016.7|38051.7|38021.7|38051.7|38021.7|38046.7|38016.7|0
1743955200000|2025-04-06 16:00:00|38059|38029|38022.2|37992.2|38060.8|38030.8|38022.2|37992.2|0
1743958800000|2025-04-06 17:00:00|38022.5|37992.5|37982.7|37952.7|38024.3|37994.3|37976.1|37946.1|0
1743962400000|2025-04-06 18:00:00|37979.8|37949.8|37906.5|37876.5|37979.8|37949.8|37906.5|37876.5|0
1743966000000|2025-04-06 19:00:00|37910.9|37880.9|37852.1|37822.1|37910.9|37880.9|37848.4|37818.4|0
1743969600000|2025-04-06 20:00:00|37852.8|37822.8|37536.4|37500.4|37853.5|37823.5|37518.3|37482.3|0
1743973200000|2025-04-06 21:00:00|37539.4|37503.4|37597.5|37561.5|37615.3|37579.3|37538.1|37502.1|0
1743976800000|2025-04-06 22:00:00|38237.1|38201.1|36868.3|36832.3|38237.1|38201.1|36526.8|36490.8|0
1743980400000|2025-04-06 23:00:00|36865.8|36829.8|36978.3|36942.3|37090.8|37054.8|36625.3|36589.3|0
1743984000000|2025-04-07 00:00:00|36980.3|36944.3|37176.3|37140.3|37186.8|37150.8|36863.8|36827.8|0
1743987600000|2025-04-07 01:00:00|37177.8|37141.8|37557.3|37521.3|37604.8|37568.8|37145.8|37109.8|0
1743991200000|2025-04-07 02:00:00|37561.3|37525.3|37456.8|37420.8|37590.8|37554.8|37388.8|37352.8|0
1743994800000|2025-04-07 03:00:00|37460.3|37424.3|37278.8|37242.8|37481.8|37445.8|37201.8|37165.8|0
1743998400000|2025-04-07 04:00:00|37282.8|37246.8|37244.3|37208.3|37392.3|37356.3|37083.8|37047.8|0
1744002000000|2025-04-07 05:00:00|37250.8|37214.8|37233.3|37197.3|37507.3|37471.3|37148.3|37112.3|0
1744005600000|2025-04-07 06:00:00|37225.8|37189.8|36768.8|36732.8|37402.3|37366.3|36733.8|36697.8|0
1744009200000|2025-04-07 07:00:00|36760.8|36724.8|36795.3|36759.3|36966.3|36930.3|36631.8|36595.8|0
1744012800000|2025-04-07 08:00:00|36794.8|36758.8|37008.3|36972.3|37229.3|37193.3|36767.3|36731.3|0
1744016400000|2025-04-07 09:00:00|37001.8|36965.8|37071.8|37035.8|37203.8|37167.8|36794.8|36758.8|0
1744020000000|2025-04-07 10:00:00|37073.3|37037.3|37476.8|37440.8|37716.8|37680.8|37002.3|36966.3|0
1744023600000|2025-04-07 11:00:00|37469.3|37433.3|37505.3|37469.3|37775.3|37739.3|37423.3|37387.3|0
1744027200000|2025-04-07 12:00:00|37513.3|37477.3|37654.8|37618.8|37761.8|37725.8|37272.8|37236.8|0
1744030800000|2025-04-07 13:00:00|37648.8|37612.8|37389.5|37353.5|37648.8|37612.8|36626|36590|0
1744034400000|2025-04-07 14:00:00|37375|37339|38056|38020|39227.5|39191.5|37221.5|37185.5|0
1744038000000|2025-04-07 15:00:00|38044|38008|37682|37646|38311.5|38275.5|37178.5|37142.5|0
1744041600000|2025-04-07 16:00:00|37667.5|37631.5|37374|37338|37778.5|37742.5|37309.5|37273.5|0
1744045200000|2025-04-07 17:00:00|37373|37337|38273|38237|38293|38257|37361.5|37325.5|0
1744048800000|2025-04-07 18:00:00|38272|38236|37875|37839|38356.5|38320.5|37825|37789|0
1744052400000|2025-04-07 19:00:00|37878|37842|37954|37918|38118|38082|37687.5|37651.5|0
1744056000000|2025-04-07 20:00:00|37980|37944|38257.8|38221.8|38383|38347|37943|37907|0
1744059600000|2025-04-07 21:00:00|38260.6|38224.6|38310.1|38274.1|38321.2|38285.2|38252.7|38216.7|0
1744063200000|2025-04-07 22:00:00|38310.8|38274.8|38425.3|38389.3|38425.3|38389.3|38250.3|38214.3|0
1744066800000|2025-04-07 23:00:00|38424.3|38388.3|38470.3|38434.3|38522.8|38486.8|38415.3|38379.3|0
1744070400000|2025-04-08 00:00:00|38462.8|38426.8|38433.8|38397.8|38661.8|38625.8|38418.8|38382.8|0
1744074000000|2025-04-08 01:00:00|38429.3|38393.3|38732.3|38696.3|38745.8|38709.8|38353.3|38317.3|0
1744077600000|2025-04-08 02:00:00|38730.3|38694.3|38722.3|38686.3|38745.3|38709.3|38652.8|38616.8|0
1744081200000|2025-04-08 03:00:00|38719.8|38683.8|38667.8|38631.8|38753.8|38717.8|38607.8|38571.8|0
1744084800000|2025-04-08 04:00:00|38671.8|38635.8|38628.8|38592.8|38688.8|38652.8|38534.8|38498.8|0
1744088400000|2025-04-08 05:00:00|38626.8|38590.8|38616.1|38580.1|38637.1|38601.1|38481.1|38445.1|0
1744092000000|2025-04-08 06:00:00|38616.6|38580.6|38677.6|38641.6|38716.1|38680.1|38551.1|38515.1|0
1744095600000|2025-04-08 07:00:00|38675.6|38639.6|38724.6|38688.6|38776.6|38740.6|38587.6|38551.6|0
1744099200000|2025-04-08 08:00:00|38725.6|38689.6|38749.6|38713.6|38769.6|38733.6|38603.6|38567.6|0
1744102800000|2025-04-08 09:00:00|38747.6|38711.6|38636.6|38600.6|38780.6|38744.6|38628.6|38592.6|0
1744106400000|2025-04-08 10:00:00|38635.1|38599.1|38693.1|38657.1|38758.6|38722.6|38593.1|38557.1|0
1744110000000|2025-04-08 11:00:00|38703.1|38667.1|39109.1|39073.1|39129.6|39093.6|38669.1|38633.1|0
1744113600000|2025-04-08 12:00:00|39110.1|39074.1|39030.6|38994.6|39199.6|39163.6|38979.1|38943.1|0
1744117200000|2025-04-08 13:00:00|39029.6|38993.6|39325.6|39289.6|39418.1|39382.1|38996.1|38960.1|0
1744120800000|2025-04-08 14:00:00|39337.1|39301.1|38961.1|38925.1|39456.6|39420.6|38961.1|38925.1|0
1744124400000|2025-04-08 15:00:00|38968.1|38932.1|38947.6|38911.6|39036.1|39000.1|38691.6|38655.6|0
1744128000000|2025-04-08 16:00:00|38935.6|38899.6|38345.1|38309.1|39001.1|38965.1|38340.6|38304.6|0
1744131600000|2025-04-08 17:00:00|38348.6|38312.6|38284.6|38248.6|38444.1|38408.1|37966.1|37930.1|0
1744135200000|2025-04-08 18:00:00|38277.6|38241.6|37962.6|37926.6|38356.1|38320.1|37918.1|37882.1|0
1744138800000|2025-04-08 19:00:00|37958.1|37922.1|37671.9|37635.9|37981.1|37945.1|37122.4|37086.4|0
1744142400000|2025-04-08 20:00:00|37673.9|37637.9|37556.1|37520.1|37768.9|37732.9|37481.9|37445.9|0
1744146000000|2025-04-08 21:00:00|37562.2|37526.2|37552.3|37516.3|37588|37552|37539.8|37503.8|0
1744149600000|2025-04-08 22:00:00|37585.6|37549.6|37340.6|37304.6|37600.6|37564.6|37227.6|37191.6|0
1744153200000|2025-04-08 23:00:00|37403.1|37367.1|37300.1|37264.1|37403.1|37367.1|37100.6|37064.6|0
1744156800000|2025-04-09 00:00:00|37298.6|37262.6|37154.6|37118.6|37311.1|37275.1|37076.1|37040.1|0
1744160400000|2025-04-09 01:00:00|37156.6|37120.6|37435.1|37399.1|37494.6|37458.6|37027.6|36991.6|0
1744164000000|2025-04-09 02:00:00|37452.1|37416.1|37300.1|37264.1|37588.1|37552.1|37277.6|37241.6|0
1744167600000|2025-04-09 03:00:00|37302.1|37266.1|37051.1|37015.1|37355.6|37319.6|37017.6|36981.6|0
1744171200000|2025-04-09 04:00:00|37044.1|37008.1|36906.1|36870.1|37152.1|37116.1|36799.1|36763.1|0
1744174800000|2025-04-09 05:00:00|36905.1|36869.1|36962.8|36926.8|36995.1|36959.1|36713.6|36677.6|0
1744178400000|2025-04-09 06:00:00|36961.8|36925.8|37202.3|37166.3|37283.8|37247.8|36960.3|36924.3|0
1744182000000|2025-04-09 07:00:00|37190.3|37154.3|37757.3|37721.3|38028.8|37992.8|37177.3|37141.3|0
1744185600000|2025-04-09 08:00:00|37725.3|37689.3|37659.8|37623.8|37830.8|37794.8|37289.8|37253.8|0
1744189200000|2025-04-09 09:00:00|37664.8|37628.8|37484.8|37448.8|37726.3|37690.3|37427.3|37391.3|0
1744192800000|2025-04-09 10:00:00|37486.8|37450.8|37381.8|37345.8|37613.3|37577.3|37217.3|37181.3|0
1744196400000|2025-04-09 11:00:00|37375.8|37339.8|36949.8|36913.8|37375.8|37339.8|36790.8|36754.8|0
1744200000000|2025-04-09 12:00:00|36946.8|36910.8|37093.3|37057.3|37232.3|37196.3|36744.3|36708.3|0
1744203600000|2025-04-09 13:00:00|37093.8|37057.8|37810.3|37774.3|37890.8|37854.8|37093.8|37057.8|0
1744207200000|2025-04-09 14:00:00|37817.3|37781.3|37346.3|37310.3|38033.3|37997.3|37335.8|37299.8|0
1744210800000|2025-04-09 15:00:00|37344.8|37308.8|37579.3|37543.3|37848.3|37812.3|37342.3|37306.3|0
1744214400000|2025-04-09 16:00:00|37579.8|37543.8|37957.8|37921.8|38049.8|38013.8|37488.3|37452.3|0
1744218000000|2025-04-09 17:00:00|37956.3|37920.3|40175|40139|40358.3|40322.3|37681.3|37645.3|0
1744221600000|2025-04-09 18:00:00|40212.5|40176.5|39865.9|39829.9|40492.4|40456.4|39844.9|39808.9|0
1744225200000|2025-04-09 19:00:00|39854.4|39818.4|40594.9|40558.9|40807.9|40771.9|39800.9|39764.9|0
1744228800000|2025-04-09 20:00:00|40617.2|40581.2|40788.8|40752.8|40824.2|40788.2|40561.2|40525.2|0
1744232400000|2025-04-09 21:00:00|40796.9|40760.9|40712.1|40676.1|40821|40785|40701.2|40665.2|0
1744236000000|2025-04-09 22:00:00|40743.8|40707.8|40881.8|40845.8|40905.8|40869.8|40685.3|40649.3|0
1744239600000|2025-04-09 23:00:00|40882.3|40846.3|40901.8|40865.8|40941.3|40905.3|40843.8|40807.8|0
1744243200000|2025-04-10 00:00:00|40895.8|40859.8|40810.8|40774.8|40927.3|40891.3|40694.8|40658.8|0
1744246800000|2025-04-10 01:00:00|40797.8|40761.8|40662.8|40626.8|40858.8|40822.8|40586.3|40550.3|0
1744250400000|2025-04-10 02:00:00|40662.3|40626.3|40590.8|40554.8|40679.8|40643.8|40581.3|40545.3|0
1744254000000|2025-04-10 03:00:00|40590.3|40554.3|40597.3|40561.3|40623.8|40587.8|40490.3|40454.3|0
1744257600000|2025-04-10 04:00:00|40596.8|40560.8|40498.3|40462.3|40604.3|40568.3|40477.3|40441.3|0
1744261200000|2025-04-10 05:00:00|40497.8|40461.8|40591.3|40555.3|40606.3|40570.3|40438.3|40402.3|0
1744264800000|2025-04-10 06:00:00|40592.3|40556.3|40575.3|40539.3|40649.3|40613.3|40478.3|40442.3|0
1744268400000|2025-04-10 07:00:00|40584.3|40548.3|40115.3|40079.3|40709.3|40673.3|40055.8|40019.8|0
1744272000000|2025-04-10 08:00:00|40155.3|40119.3|39974.8|39938.8|40212.3|40176.3|39901.8|39865.8|0
1744275600000|2025-04-10 09:00:00|39975.8|39939.8|39993.3|39957.3|40111.3|40075.3|39875.8|39839.8|0
1744279200000|2025-04-10 10:00:00|40002.8|39966.8|40094.3|40058.3|40293.8|40257.8|39987.8|39951.8|0
1744282800000|2025-04-10 11:00:00|40091.8|40055.8|40160.3|40124.3|40203.3|40167.3|40025.8|39989.8|0
1744286400000|2025-04-10 12:00:00|40157.8|40121.8|40038.8|40002.8|40400.3|40364.3|39903.3|39867.3|0
1744290000000|2025-04-10 13:00:00|40040.3|40004.3|39751.8|39715.8|40171.8|40135.8|39662.3|39626.3|0
1744293600000|2025-04-10 14:00:00|39752.8|39716.8|39545.1|39509.1|39900.3|39864.3|39529.1|39493.1|0
1744297200000|2025-04-10 15:00:00|39543.6|39507.6|39067|39031|39699.6|39663.6|39027|38991|0
1744300800000|2025-04-10 16:00:00|39064.5|39028.5|39107.6|39071.6|39162.5|39126.5|38444.5|38408.5|0
1744304400000|2025-04-10 17:00:00|39099.6|39063.6|39464|39428|39552.5|39516.5|38655.5|38619.5|0
1744308000000|2025-04-10 18:00:00|39466|39430|39622.5|39586.5|39851|39815|39237.5|39201.5|0
1744311600000|2025-04-10 19:00:00|39621|39585|39592.5|39556.5|39836.5|39800.5|39114|39078|0
1744315200000|2025-04-10 20:00:00|39586.5|39550.5|39596.3|39560.3|39731.5|39695.5|39509.5|39473.5|0
1744318800000|2025-04-10 21:00:00|39593.2|39557.2|39561.8|39525.8|39606.9|39570.9|39551.3|39515.3|0
1744322400000|2025-04-10 22:00:00|39587.4|39551.4|39663.4|39627.4|39783.9|39747.9|39570.4|39534.4|0
1744326000000|2025-04-10 23:00:00|39665.9|39629.9|39446.4|39410.4|39691.9|39655.9|39377.4|39341.4|0
1744329600000|2025-04-11 00:00:00|39441.9|39405.9|39122.9|39086.9|39466.9|39430.9|39031.9|38995.9|0
1744333200000|2025-04-11 01:00:00|39119.9|39083.9|39371.9|39335.9|39387.9|39351.9|39086.9|39050.9|0
1744336800000|2025-04-11 02:00:00|39369.4|39333.4|39376.5|39340.5|39475.4|39439.4|39214.9|39178.9|0
1744340400000|2025-04-11 03:00:00|39379|39343|39566.5|39530.5|39665|39629|39379|39343|0
1744344000000|2025-04-11 04:00:00|39567|39531|39647|39611|39703.5|39667.5|39567|39531|0
1744347600000|2025-04-11 05:00:00|39650|39614|39937.5|39901.5|39960|39924|39566|39530|0
1744351200000|2025-04-11 06:00:00|39948.5|39912.5|39856.5|39820.5|40077|40041|39838|39802|0
1744354800000|2025-04-11 07:00:00|39858.5|39822.5|39627.5|39591.5|39891.5|39855.5|39614|39578|0
1744358400000|2025-04-11 08:00:00|39646.5|39610.5|39381|39345|39697.5|39661.5|39286|39250|0
1744362000000|2025-04-11 09:00:00|39373|39337|39817|39781|39825|39789|39340|39304|0
1744365600000|2025-04-11 10:00:00|39820.5|39784.5|39860.5|39824.5|39946|39910|39745.5|39709.5|0
1744369200000|2025-04-11 11:00:00|39867.5|39831.5|39719|39683|39909|39873|39559|39523|0
1744372800000|2025-04-11 12:00:00|39723|39687|39666.5|39630.5|39900.5|39864.5|39652|39616|0
1744376400000|2025-04-11 13:00:00|39668.5|39632.5|39684|39648|39847.5|39811.5|39281|39245|0
1744380000000|2025-04-11 14:00:00|39627.5|39591.5|39456|39420|39834|39798|39285.5|39249.5|0
1744383600000|2025-04-11 15:00:00|39443.5|39407.5|39699.5|39663.5|39755|39719|39278.5|39242.5|0
1744387200000|2025-04-11 16:00:00|39708|39672|40048|40012|40116.5|40080.5|39642|39606|0
1744390800000|2025-04-11 17:00:00|40056|40020|40291.5|40255.5|40428.5|40392.5|39874|39838|0
1744394400000|2025-04-11 18:00:00|40295.5|40259.5|40103|40067|40311.5|40275.5|40073.5|40037.5|0
1744398000000|2025-04-11 19:00:00|40107.5|40071.5|40214.5|40178.5|40347.5|40311.5|40099.5|40063.5|0
1744401600000|2025-04-11 20:00:00|40201.5|40165.5|40256.5|40220.5|40291.5|40255.5|40197.5|40161.5|0
1744437600000|2025-04-12 06:00:00|40251.2|40226.2|40251|40226|40251.2|40226.2|40251|40226|0
1744441200000|2025-04-12 07:00:00|40247.2|40222.2|40210.4|40185.4|40247.3|40222.3|40195|40170|0
1744444800000|2025-04-12 08:00:00|40222.5|40197.5|40202.3|40177.3|40256.7|40231.7|40189.6|40164.6|0
1744448400000|2025-04-12 09:00:00|40216.3|40191.3|40187.7|40162.7|40229.3|40204.3|40172.2|40147.2|0
1744452000000|2025-04-12 10:00:00|40181.7|40156.7|40166.4|40141.4|40186.4|40161.4|40141.2|40116.2|0
1744455600000|2025-04-12 11:00:00|40169.4|40144.4|40187|40162|40204.8|40179.8|40169.4|40144.4|0
1744459200000|2025-04-12 12:00:00|40190|40165|40242.6|40217.6|40250.7|40225.7|40184|40159|0
1744462800000|2025-04-12 13:00:00|40254.7|40229.7|40467.1|40442.1|40467.1|40442.1|40254.7|40229.7|0
1744466400000|2025-04-12 14:00:00|40466.9|40441.9|40518.4|40485.4|40518.5|40485.5|40465.1|40438.5|0
1744470000000|2025-04-12 15:00:00|40513.5|40480.5|40579.4|40544.4|40579.7|40544.7|40513.5|40480.5|0
1744473600000|2025-04-12 16:00:00|40580.7|40545.7|40548|40513|40585.5|40550.5|40526.9|40491.9|0
1744477200000|2025-04-12 17:00:00|40549.3|40514.3|40594.4|40559.4|40594.4|40559.4|40549.3|40514.3|0
1744480800000|2025-04-12 18:00:00|40610.4|40575.4|40621.5|40586.5|40633.2|40598.2|40608.8|40573.8|0
1744484400000|2025-04-12 19:00:00|40622.3|40587.3|40822.1|40782.1|40822.1|40782.1|40622.3|40586.5|0
1744488000000|2025-04-12 20:00:00|40833.1|40793.1|40932|40882|40948.8|40903.8|40832.6|40789.9|0
1744491600000|2025-04-12 21:00:00|40931.4|40881.4|40947.5|40893.5|40947.5|40893.5|40930.9|40880.9|0
1744495200000|2025-04-12 22:00:00|40943.5|40889.5|40973.4|40919.4|40996.4|40942.4|40935.5|40881.5|0
1744498800000|2025-04-12 23:00:00|40973.9|40919.9|40939.8|40885.8|40973.9|40919.9|40898.1|40844.1|0
1744502400000|2025-04-13 00:00:00|40942.8|40888.8|40963.1|40909.1|40963.1|40909.1|40885.1|40831.1|0
1744506000000|2025-04-13 01:00:00|40956.1|40902.1|40969.3|40915.3|40978.9|40924.9|40940.3|40886.3|0
1744509600000|2025-04-13 02:00:00|40968.9|40914.9|40975.9|40921.9|40975.9|40921.9|40962.9|40908.9|0
1744513200000|2025-04-13 03:00:00|40963.8|40909.8|40970.3|40916.3|40970.3|40916.3|40962.3|40908.3|0
1744516800000|2025-04-13 04:00:00|40946|40892|40944|40890|40946|40892|40936|40882|0
1744520400000|2025-04-13 05:00:00|40941.5|40887.5|40953|40899|40953.5|40899.5|40941.5|40887.5|0
1744524000000|2025-04-13 06:00:00|40952.6|40898.6|40921.6|40867.6|40952.6|40898.6|40921.6|40867.6|0
1744527600000|2025-04-13 07:00:00|40919.7|40865.7|40856.7|40816.7|40919.7|40865.7|40845.9|40805.9|0
1744531200000|2025-04-13 08:00:00|40856.6|40816.6|40836.5|40796.5|40860|40820|40816.6|40776.6|0
1744534800000|2025-04-13 09:00:00|40841.5|40801.5|40895.6|40855.6|40896.2|40856.2|40841.5|40801.5|0
1744538400000|2025-04-13 10:00:00|40900.4|40860.4|40895.3|40855.3|40913.2|40873.2|40891.8|40851.8|0
1744542000000|2025-04-13 11:00:00|40893.3|40853.3|40884.2|40844.2|40893.3|40853.3|40876.5|40836.5|0
1744545600000|2025-04-13 12:00:00|40884.9|40844.9|40890.3|40850.3|40903.3|40863.3|40875.9|40835.9|0
1744549200000|2025-04-13 13:00:00|40900|40860|40794.8|40754.8|40900|40860|40794.7|40754.7|0
1744552800000|2025-04-13 14:00:00|40793.6|40753.6|40690.8|40645.8|40794.5|40754.5|40670.4|40625.4|0
1744556400000|2025-04-13 15:00:00|40691.2|40646.2|40693.3|40648.3|40693.3|40648.3|40686.4|40641.4|0
1744560000000|2025-04-13 16:00:00|40693.7|40648.7|40761.3|40716.3|40766.5|40721.5|40693.7|40648.7|0
1744563600000|2025-04-13 17:00:00|40764.7|40719.7|40710.1|40665.1|40815.6|40770.6|40710.1|40665.1|0
1744567200000|2025-04-13 18:00:00|40709.2|40664.2|40715.9|40670.9|40726.9|40681.9|40709.2|40664.2|0
1744570800000|2025-04-13 19:00:00|40714.8|40669.8|40477.2|40432.2|40714.8|40669.8|40409.6|40364.6|0
1744574400000|2025-04-13 20:00:00|40477.9|40432.9|40543.1|40498.1|40543.1|40498.1|40477.9|40432.9|0
1744578000000|2025-04-13 21:00:00|40547.5|40502.5|40553.4|40508.4|40563.9|40518.9|40547.5|40502.5|0
1744581600000|2025-04-13 22:00:00|40261|40216|40304.1|40259.1|40666.6|40621.6|40261|40216|0
1744585200000|2025-04-13 23:00:00|40311.1|40266.1|40389.1|40344.1|40475.6|40430.6|40277.6|40232.6|0
1744588800000|2025-04-14 00:00:00|40402.6|40357.6|40333.6|40288.6|40446.6|40401.6|40314.6|40269.6|0
1744592400000|2025-04-14 01:00:00|40334.6|40289.6|40327.1|40282.1|40375.6|40330.6|40256.6|40211.6|0
1744596000000|2025-04-14 02:00:00|40328.6|40283.6|40390.5|40345.5|40404.5|40359.5|40319.1|40274.1|0
1744599600000|2025-04-14 03:00:00|40391|40346|40330.5|40285.5|40392.5|40347.5|39889|39844|0
1744603200000|2025-04-14 04:00:00|40331|40286|40448.5|40403.5|40452.5|40407.5|40322|40277|0
1744606800000|2025-04-14 05:00:00|40447|40402|40419.5|40374.5|40476|40431|40408.5|40363.5|0
1744610400000|2025-04-14 06:00:00|40418.5|40373.5|40525|40480|40593.5|40548.5|40390.5|40345.5|0
1744614000000|2025-04-14 07:00:00|40519|40474|40567|40522|40587.5|40542.5|40431|40386|0
1744617600000|2025-04-14 08:00:00|40570|40525|40632|40587|40655.5|40610.5|40538|40493|0
1744621200000|2025-04-14 09:00:00|40631.5|40586.5|40561|40516|40683.5|40638.5|40500.5|40455.5|0
1744624800000|2025-04-14 10:00:00|40558|40513|40614|40569|40614.5|40569.5|40522.5|40477.5|0
1744628400000|2025-04-14 11:00:00|40614.5|40569.5|40501.5|40456.5|40767|40722|40491.5|40446.5|0
1744632000000|2025-04-14 12:00:00|40491|40446|40691.5|40646.5|40698|40653|40485.5|40440.5|0
1744635600000|2025-04-14 13:00:00|40690.5|40645.5|40571.9|40526.9|40794|40749|40481.4|40436.4|0
1744639200000|2025-04-14 14:00:00|40572.9|40527.9|40696.4|40651.4|40803.9|40758.9|40499.4|40454.4|0
1744642800000|2025-04-14 15:00:00|40695.4|40650.4|40290.4|40245.4|40742.4|40697.4|40271.4|40226.4|0
1744646400000|2025-04-14 16:00:00|40292.9|40247.9|40287.4|40242.4|40433.9|40388.9|40175.4|40130.4|0
1744650000000|2025-04-14 17:00:00|40292.4|40247.4|40542.4|40497.4|40585.9|40540.9|40281.9|40236.9|0
1744653600000|2025-04-14 18:00:00|40543.9|40498.9|40670.9|40625.9|40698.4|40653.4|40516.4|40471.4|0
1744657200000|2025-04-14 19:00:00|40671.4|40626.4|40557.5|40512.5|40787.9|40742.9|40520.5|40475.5|0
1744660800000|2025-04-14 20:00:00|40565.5|40520.5|40490.8|40445.8|40591.5|40546.5|40342.5|40297.5|0
1744664400000|2025-04-14 21:00:00|40493.9|40448.9|40507.2|40462.2|40522.9|40477.9|40472.2|40427.2|0
1744668000000|2025-04-14 22:00:00|40487.1|40442.1|40408.6|40363.6|40508.1|40463.1|40384.6|40339.6|0
1744671600000|2025-04-14 23:00:00|40412.1|40367.1|40451.1|40406.1|40481.6|40436.6|40406.1|40361.1|0
1744675200000|2025-04-15 00:00:00|40450.1|40405.1|40509.1|40464.1|40530.1|40485.1|40450.1|40405.1|0
1744678800000|2025-04-15 01:00:00|40505.1|40460.1|40508.1|40463.1|40555.6|40510.6|40502.6|40457.6|0
1744682400000|2025-04-15 02:00:00|40507.1|40462.1|40487.1|40442.1|40544.1|40499.1|40483.1|40438.1|0
1744686000000|2025-04-15 03:00:00|40491.6|40446.6|40541.6|40496.6|40556.1|40511.1|40475.6|40430.6|0
1744689600000|2025-04-15 04:00:00|40542.1|40497.1|40532.1|40487.1|40555.1|40510.1|40512.1|40467.1|0
1744693200000|2025-04-15 05:00:00|40533.1|40488.1|40510.1|40465.1|40544.1|40499.1|40491.1|40446.1|0
1744696800000|2025-04-15 06:00:00|40509.1|40464.1|40540.1|40495.1|40568.6|40523.6|40482.6|40437.6|0
1744700400000|2025-04-15 07:00:00|40541.6|40496.6|40674.1|40629.1|40698.1|40653.1|40539.1|40494.1|0
1744704000000|2025-04-15 08:00:00|40679.1|40634.1|40608.1|40563.1|40692.1|40647.1|40549.1|40504.1|0
1744707600000|2025-04-15 09:00:00|40592.6|40547.6|40556.1|40511.1|40647.6|40602.6|40524.1|40479.1|0
1744711200000|2025-04-15 10:00:00|40556.6|40511.6|40587.1|40542.1|40630.6|40585.6|40511.1|40466.1|0
1744714800000|2025-04-15 11:00:00|40588.1|40543.1|40431.6|40386.6|40619.6|40574.6|40397.6|40352.6|0
1744718400000|2025-04-15 12:00:00|40434.6|40389.6|40465.1|40425.1|40476.1|40436.1|40356.6|40312.1|0
1744722000000|2025-04-15 13:00:00|40469.1|40429.1|40694.6|40654.6|40788.1|40748.1|40468.1|40428.1|0
1744725600000|2025-04-15 14:00:00|40696.1|40656.1|40640.6|40600.6|40822.6|40782.6|40510.1|40470.1|0
1744729200000|2025-04-15 15:00:00|40644.6|40604.6|40658.1|40618.1|40717.1|40677.1|40552.6|40512.6|0
1744732800000|2025-04-15 16:00:00|40658.6|40618.6|40547.1|40507.1|40712.1|40672.1|40511.1|40471.1|0
1744736400000|2025-04-15 17:00:00|40543.6|40503.6|40484.6|40444.6|40605.1|40565.1|40428.1|40388.1|0
1744740000000|2025-04-15 18:00:00|40484.1|40444.1|40486.1|40446.1|40532.6|40492.6|40388.1|40348.1|0
1744743600000|2025-04-15 19:00:00|40485.1|40445.1|40387.1|40347.1|40513.1|40473.1|40371.1|40331.1|0
1744747200000|2025-04-15 20:00:00|40397.1|40357.1|40367.7|40327.7|40418.1|40378.1|40341.1|40301.1|0
1744750800000|2025-04-15 21:00:00|40363.8|40323.8|40207.1|40167.1|40410.1|40370.1|40197|40157|0
1744754400000|2025-04-15 22:00:00|40295.7|40255.7|40257.7|40217.7|40295.7|40255.7|40165.7|40125.7|0
1744758000000|2025-04-15 23:00:00|40258.2|40218.2|40246.2|40206.2|40265.2|40225.2|40208.2|40168.2|0
1744761600000|2025-04-16 00:00:00|40247.2|40207.2|40226.7|40186.7|40262.7|40222.7|40158.7|40118.7|0
1744765200000|2025-04-16 01:00:00|40227.2|40187.2|40278.7|40238.7|40308.2|40268.2|40227.2|40187.2|0
1744768800000|2025-04-16 02:00:00|40287.7|40247.7|40276.8|40236.8|40302.7|40262.7|40259.8|40219.8|0
1744772400000|2025-04-16 03:00:00|40278.3|40238.3|40264.3|40224.3|40297.8|40257.8|40259.8|40219.8|0
1744776000000|2025-04-16 04:00:00|40265.8|40225.8|40243.8|40203.8|40269.8|40229.8|40233.8|40193.8|0
1744779600000|2025-04-16 05:00:00|40242.3|40202.3|40076.3|40036.3|40242.8|40202.8|40032.3|39992.3|0
1744783200000|2025-04-16 06:00:00|40074.3|40034.3|40140.8|40100.8|40199.3|40159.3|40071.8|40031.8|0
1744786800000|2025-04-16 07:00:00|40143.8|40103.8|40040.8|40000.8|40201.8|40161.8|40018.8|39978.8|0
1744790400000|2025-04-16 08:00:00|40043.8|40003.8|40307.3|40267.3|40540.3|40500.3|40031.8|39991.8|0
1744794000000|2025-04-16 09:00:00|40311.8|40271.8|40294.3|40254.3|40427.3|40387.3|40284.8|40244.8|0
1744797600000|2025-04-16 10:00:00|40294.8|40254.8|40338.8|40298.8|40379.3|40339.3|40281.8|40241.8|0
1744801200000|2025-04-16 11:00:00|40339.3|40299.3|40364.8|40324.8|40409.8|40369.8|40300.8|40260.8|0
1744804800000|2025-04-16 12:00:00|40360.3|40320.3|40303.3|40263.3|40396.8|40356.8|40277.3|40237.3|0
1744808400000|2025-04-16 13:00:00|40295.3|40255.3|40063.3|40023.3|40309.8|40269.8|40063.3|40023.3|0
1744812000000|2025-04-16 14:00:00|40060.8|40020.8|40265.8|40225.8|40282.3|40242.3|40044.3|40004.3|0
1744815600000|2025-04-16 15:00:00|40273.8|40233.8|40219.3|40179.3|40449.3|40409.3|40194.8|40154.8|0
1744819200000|2025-04-16 16:00:00|40220.8|40180.8|40134.8|40094.8|40229.8|40189.8|40107.3|40067.3|0
1744822800000|2025-04-16 17:00:00|40135.8|40095.8|39666.8|39626.8|40196.8|40156.8|39661.3|39621.3|0
1744826400000|2025-04-16 18:00:00|39669.3|39629.3|39607.8|39567.8|39861.3|39821.3|39601.3|39561.3|0
1744830000000|2025-04-16 19:00:00|39616.3|39576.3|39685.6|39645.6|39727.1|39687.1|39414.3|39374.3|0
1744833600000|2025-04-16 20:00:00|39679.6|39639.6|39659.6|39619.6|39755.6|39715.6|39625.6|39585.6|0
1744837200000|2025-04-16 21:00:00|39655.2|39615.2|39724.3|39684.3|39752.6|39712.6|39647.1|39607.1|0
1744840800000|2025-04-16 22:00:00|39738|39698|39695|39655|39738|39698|39651.5|39611.5|0
1744844400000|2025-04-16 23:00:00|39695.5|39655.5|39698.5|39658.5|39726.5|39686.5|39598.5|39558.5|0
1744848000000|2025-04-17 00:00:00|39695.5|39655.5|39826|39786|39838.5|39798.5|39655.5|39615.5|0
1744851600000|2025-04-17 01:00:00|39827|39787|39841|39801|39855|39815|39797|39757|0
1744855200000|2025-04-17 02:00:00|39840.5|39800.5|39880.5|39840.5|39887.5|39847.5|39811|39771|0
1744858800000|2025-04-17 03:00:00|39881.5|39841.5|39955.8|39915.8|39960.8|39920.8|39879|39839|0
1744862400000|2025-04-17 04:00:00|39956.3|39916.3|39966.5|39926.5|39984.5|39944.5|39951.3|39911.3|0
1744866000000|2025-04-17 05:00:00|39967|39927|40009.5|39969.5|40027.5|39987.5|39958.5|39918.5|0
1744869600000|2025-04-17 06:00:00|40008|39968|39985|39945|40052|40012|39950|39910|0
1744873200000|2025-04-17 07:00:00|39988.5|39948.5|40051.5|40011.5|40142.5|40102.5|39975.5|39935.5|0
1744876800000|2025-04-17 08:00:00|40052|40012|39979.5|39939.5|40073|40033|39971.5|39931.5|0
1744880400000|2025-04-17 09:00:00|39980|39940|39786|39746|40074|40034|39776.5|39736.5|0
1744884000000|2025-04-17 10:00:00|39780.5|39740.5|39250.5|39210.5|39785.5|39745.5|39172|39132|0
1744887600000|2025-04-17 11:00:00|39247|39207|39121|39081|39336.5|39296.5|39050|39010|0
1744891200000|2025-04-17 12:00:00|39123.5|39083.5|39218|39178|39264|39224|39090.5|39050.5|0
1744894800000|2025-04-17 13:00:00|39219|39179|39274|39234|39321|39281|39143.5|39103.5|0
1744898400000|2025-04-17 14:00:00|39275|39235|39027.5|38987.5|39324|39284|38981|38941|0
1744902000000|2025-04-17 15:00:00|39023|38983|39187|39147|39286.5|39246.5|39023|38983|0
1744905600000|2025-04-17 16:00:00|39195.5|39155.5|39427|39387|39452.5|39412.5|39143|39103|0
1744909200000|2025-04-17 17:00:00|39433|39393|39378.5|39338.5|39451|39411|39242.5|39202.5|0
1744912800000|2025-04-17 18:00:00|39380|39340|39306|39266|39482.5|39442.5|39300|39260|0
1744916400000|2025-04-17 19:00:00|39310|39270|39167|39127|39325|39285|39128|39088|0
1744920000000|2025-04-17 20:00:00|39151.8|39111.8|39240.3|39200.3|39249.8|39209.8|39137.8|39097.8|0
1744923600000|2025-04-17 21:00:00|39235.3|39195.3|39237.8|39197.8|39237.8|39197.8|39235.3|39195.3|0
1745042400000|2025-04-19 06:00:00|39227.8|39187.8|39192.8|39152.8|39277.8|39237.8|39192.8|39152.8|0
1745046000000|2025-04-19 07:00:00|39194.1|39154.1|39200.1|39160.1|39200.1|39160.1|39194.1|39154.1|0
1745049600000|2025-04-19 08:00:00|39201.4|39161.4|39254.3|39214.3|39256.4|39216.4|39201.4|39161.4|0
1745053200000|2025-04-19 09:00:00|39254.8|39214.8|39258.7|39218.7|39258.7|39218.7|39254.8|39214.8|0
1745056800000|2025-04-19 10:00:00|39226.3|39186.3|39234.3|39194.3|39234.3|39194.3|39226.3|39186.3|0
1745060400000|2025-04-19 11:00:00|39229.3|39189.3|39229.3|39189.3|39229.3|39189.3|39229.3|39189.3|0
1745064000000|2025-04-19 12:00:00|39242.3|39202.3|39244.8|39204.8|39244.8|39204.8|39242.3|39202.3|0
1745067600000|2025-04-19 13:00:00|39251.3|39211.3|39267.5|39227.5|39267.5|39227.5|39251.3|39211.3|0
1745071200000|2025-04-19 14:00:00|39262.5|39222.5|39377.1|39337.1|39389.5|39349.5|39262.5|39222.5|0
1745074800000|2025-04-19 15:00:00|39382.1|39342.1|39380.8|39340.8|39382.1|39342.1|39380.8|39340.8|0
1745078400000|2025-04-19 16:00:00|39365.7|39325.7|39342|39302|39367|39327|39325.8|39285.8|0
1745082000000|2025-04-19 17:00:00|39337|39297|39334.5|39294.5|39337|39297|39324.5|39284.5|0
1745085600000|2025-04-19 18:00:00|39335.5|39295.5|39335.5|39295.5|39335.5|39295.5|39335.5|39295.5|0
1745089200000|2025-04-19 19:00:00|39332.5|39292.5|39332.5|39292.5|39332.5|39292.5|39332.5|39292.5|0
1745092800000|2025-04-19 20:00:00|39307.4|39267.4|39307.4|39267.4|39307.4|39267.4|39307.4|39267.4|0
1745096400000|2025-04-19 21:00:00|39306.4|39266.4|39306.4|39266.4|39306.4|39266.4|39306.4|39266.4|0
1745103600000|2025-04-19 23:00:00|39305.1|39265.1|39288.9|39248.9|39305.1|39265.1|39288.9|39248.9|0
1745107200000|2025-04-20 00:00:00|39287.6|39247.6|39287.6|39247.6|39287.6|39247.6|39287.6|39247.6|0
1745110800000|2025-04-20 01:00:00|39288.6|39248.6|39288.6|39248.6|39288.6|39248.6|39288.6|39248.6|0
1745114400000|2025-04-20 02:00:00|39294.1|39254.1|39294.1|39254.1|39294.1|39254.1|39294.1|39254.1|0
1745118000000|2025-04-20 03:00:00|39299.1|39259.1|39299.1|39259.1|39299.1|39259.1|39299.1|39259.1|0
1745125200000|2025-04-20 05:00:00|39314.1|39274.1|39314.1|39274.1|39314.1|39274.1|39314.1|39274.1|0
1745128800000|2025-04-20 06:00:00|39312.1|39272.1|39302.8|39262.8|39312.1|39272.1|39302.8|39262.8|0
1745136000000|2025-04-20 08:00:00|39300.8|39260.8|39298.8|39258.8|39300.8|39260.8|39298.8|39258.8|0
1745139600000|2025-04-20 09:00:00|39295.8|39255.8|39295.8|39255.8|39295.8|39255.8|39295.8|39255.8|0
1745143200000|2025-04-20 10:00:00|39293.8|39253.8|39287.8|39247.8|39293.8|39253.8|39287.8|39247.8|0
1745146800000|2025-04-20 11:00:00|39262.8|39222.8|39260.1|39220.1|39262.8|39222.8|39260.1|39220.1|0
1745150400000|2025-04-20 12:00:00|39247.2|39207.2|39263.8|39223.8|39264.8|39224.8|39246.7|39206.7|0
1745154000000|2025-04-20 13:00:00|39260.8|39220.8|39259.6|39219.6|39260.8|39220.8|39259.6|39219.6|0
1745161200000|2025-04-20 15:00:00|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|39254.6|39214.6|0
1745168400000|2025-04-20 17:00:00|39249.1|39209.1|39249.1|39209.1|39249.1|39209.1|39249.1|39209.1|0
1745179200000|2025-04-20 20:00:00|39247.8|39207.8|39252.9|39212.9|39252.9|39212.9|39247.8|39207.8|0
1745186400000|2025-04-20 22:00:00|39237.8|39197.8|38956.3|38916.3|39237.8|39197.8|38920.8|38880.8|0
1745190000000|2025-04-20 23:00:00|38955.8|38915.8|39001.8|38961.8|39010.8|38970.8|38943.3|38903.3|0
1745193600000|2025-04-21 00:00:00|39016.8|38976.8|38945.8|38905.8|39054.8|39014.8|38944.8|38904.8|0
1745197200000|2025-04-21 01:00:00|38946.8|38906.8|38904.8|38864.8|38951.8|38911.8|38860.8|38820.8|0
1745200800000|2025-04-21 02:00:00|38909.3|38869.3|38821.3|38781.3|38932.8|38892.8|38776.8|38736.8|0
1745204400000|2025-04-21 03:00:00|38821.8|38781.8|38834.3|38794.3|38865.8|38825.8|38790.8|38750.8|0
1745208000000|2025-04-21 04:00:00|38833.3|38793.3|38835.8|38795.8|38854.3|38814.3|38822.3|38782.3|0
1745211600000|2025-04-21 05:00:00|38835.3|38795.3|38882.1|38842.1|38890.6|38850.6|38829.6|38789.6|0
1745215200000|2025-04-21 06:00:00|38881.6|38841.6|38861.6|38821.6|38899.6|38859.6|38840.6|38800.6|0
1745218800000|2025-04-21 07:00:00|38859.1|38819.1|38774.6|38734.6|38877.1|38837.1|38768.1|38728.1|0
1745222400000|2025-04-21 08:00:00|38782.1|38742.1|38816.1|38776.1|38824.1|38784.1|38747.6|38707.6|0
1745226000000|2025-04-21 09:00:00|38819.1|38779.1|38808.6|38768.6|38820.6|38780.6|38768.6|38728.6|0
1745229600000|2025-04-21 10:00:00|38808.1|38768.1|38852.1|38812.1|38856.1|38816.1|38784.6|38744.6|0
1745233200000|2025-04-21 11:00:00|38858.6|38818.6|38738.1|38698.1|38902.1|38862.1|38687.6|38647.6|0
1745236800000|2025-04-21 12:00:00|38732.6|38692.6|38830.6|38790.6|38860.6|38820.6|38729.6|38689.6|0
1745240400000|2025-04-21 13:00:00|38826.6|38786.6|38538.6|38498.6|38888.6|38848.6|38538.6|38498.6|0
1745244000000|2025-04-21 14:00:00|38528.1|38488.1|38270.1|38230.1|38538.6|38498.6|38266.6|38226.6|0
1745247600000|2025-04-21 15:00:00|38274.6|38234.6|38047.1|38007.1|38301.6|38261.6|38032.6|37992.6|0
1745251200000|2025-04-21 16:00:00|38048.6|38008.6|38062.6|38022.6|38197.6|38157.6|38044.6|38004.6|0
1745254800000|2025-04-21 17:00:00|38062.1|38022.1|37891.6|37851.6|38092.1|38052.1|37881.6|37841.6|0
1745258400000|2025-04-21 18:00:00|37892.1|37852.1|37873.1|37833.1|38007.1|37967.1|37838.6|37798.6|0
1745262000000|2025-04-21 19:00:00|37867.6|37827.6|38165.6|38125.6|38226.6|38186.6|37867.6|37827.6|0
1745265600000|2025-04-21 20:00:00|38163.6|38123.6|38145|38105|38173.6|38133.6|38094.6|38054.6|0
1745269200000|2025-04-21 21:00:00|38140.6|38100.6|38143.3|38103.3|38155.7|38115.7|38134.3|38094.3|0
1745272800000|2025-04-21 22:00:00|38163.3|38123.3|38138.3|38098.3|38179.8|38139.8|38089.8|38049.8|0
1745276400000|2025-04-21 23:00:00|38138.8|38098.8|38283.3|38243.3|38284.8|38244.8|38138.8|38098.8|0
1745280000000|2025-04-22 00:00:00|38283.8|38243.8|38302.3|38262.3|38317.8|38277.8|38265.3|38225.3|0
1745283600000|2025-04-22 01:00:00|38305.3|38265.3|38340.8|38300.8|38412.3|38372.3|38297.3|38257.3|0
1745287200000|2025-04-22 02:00:00|38340.3|38300.3|38355|38315|38369|38329|38317.3|38277.3|0
1745290800000|2025-04-22 03:00:00|38355.5|38315.5|38298|38258|38366.5|38326.5|38268|38228|0
1745294400000|2025-04-22 04:00:00|38297.5|38257.5|38293.5|38253.5|38309|38269|38280|38240|0
1745298000000|2025-04-22 05:00:00|38293|38253|38312|38272|38331.5|38291.5|38278|38238|0
1745301600000|2025-04-22 06:00:00|38312.5|38272.5|38586.5|38546.5|38595|38555|38288.5|38248.5|0
1745305200000|2025-04-22 07:00:00|38587.5|38547.5|38466.5|38426.5|38623|38583|38464.5|38424.5|0
1745308800000|2025-04-22 08:00:00|38467.5|38427.5|38502|38462|38534.5|38494.5|38437.5|38397.5|0
1745312400000|2025-04-22 09:00:00|38504.5|38464.5|38495|38455|38523|38483|38456.5|38416.5|0
1745316000000|2025-04-22 10:00:00|38494|38454|38483.5|38443.5|38517|38477|38457.5|38417.5|0
1745319600000|2025-04-22 11:00:00|38484.5|38444.5|38458.5|38418.5|38524|38484|38431.5|38391.5|0
1745323200000|2025-04-22 12:00:00|38458|38418|38564|38524|38569|38529|38447|38407|0
1745326800000|2025-04-22 13:00:00|38562|38522|38751.5|38711.5|38800.5|38760.5|38536|38496|0
1745330400000|2025-04-22 14:00:00|38759|38719|38992|38952|39002.5|38962.5|38752.5|38712.5|0
1745334000000|2025-04-22 15:00:00|38992.5|38952.5|39110|39070|39135.5|39095.5|38944|38904|0
1745337600000|2025-04-22 16:00:00|39115.5|39075.5|39183|39143|39298.5|39258.5|39114|39074|0
1745341200000|2025-04-22 17:00:00|39186.5|39146.5|38821|38781|39246.5|39206.5|38804.5|38764.5|0
1745344800000|2025-04-22 18:00:00|38819|38779|39191|39151|39214.5|39174.5|38815.5|38775.5|0
1745348400000|2025-04-22 19:00:00|39189|39149|39203|39163|39255.5|39215.5|39040.5|39000.5|0
1745352000000|2025-04-22 20:00:00|39213|39173|39216.7|39176.7|39285|39245|39199|39159|0
1745355600000|2025-04-22 21:00:00|39216|39176|39928|39888|40066.4|40026.4|39213.9|39173.9|0
1745359200000|2025-04-22 22:00:00|39654.8|39614.8|39835.8|39795.8|39881.8|39841.8|39616.8|39576.8|0
1745362800000|2025-04-22 23:00:00|39852.8|39812.8|39795.8|39755.8|39908.3|39868.3|39765.8|39725.8|0
1745366400000|2025-04-23 00:00:00|39803.3|39763.3|39695.8|39655.8|39812.8|39772.8|39639.8|39599.8|0
1745370000000|2025-04-23 01:00:00|39698.3|39658.3|39599.5|39559.5|39731.3|39691.3|39572.5|39532.5|0
1745373600000|2025-04-23 02:00:00|39598.5|39558.5|39655|39615|39692|39652|39573.5|39533.5|0
1745377200000|2025-04-23 03:00:00|39654.5|39614.5|39647.5|39607.5|39655|39615|39608.5|39568.5|0
1745380800000|2025-04-23 04:00:00|39647|39607|39663|39623|39689.5|39649.5|39643.5|39603.5|0
1745384400000|2025-04-23 05:00:00|39662.5|39622.5|39683|39643|39697|39657|39593|39553|0
1745388000000|2025-04-23 06:00:00|39681.5|39641.5|39674.5|39634.5|39730.5|39690.5|39658.5|39618.5|0
1745391600000|2025-04-23 07:00:00|39680|39640|39758|39718|39763|39723|39619.5|39579.5|0
1745395200000|2025-04-23 08:00:00|39763|39723|39848.5|39808.5|39904.5|39864.5|39754.5|39714.5|0
1745398800000|2025-04-23 09:00:00|39849.5|39809.5|39849.5|39809.5|39893.5|39853.5|39792|39752|0
1745402400000|2025-04-23 10:00:00|39852.5|39812.5|39961.5|39921.5|39983.5|39943.5|39820|39780|0
1745406000000|2025-04-23 11:00:00|39961|39921|39856|39816|39984.5|39944.5|39853.5|39813.5|0
1745409600000|2025-04-23 12:00:00|39863|39823|40000.5|39960.5|40009|39969|39848|39808|0
1745413200000|2025-04-23 13:00:00|39999.5|39959.5|40263|40223|40332.5|40292.5|39896.5|39856.5|0
1745416800000|2025-04-23 14:00:00|40303.5|40263.5|40176.8|40136.8|40392.5|40352.5|40054.5|40014.5|0
1745420400000|2025-04-23 15:00:00|40172.8|40132.8|39805.8|39765.8|40225.3|40185.3|39688.3|39648.3|0
1745424000000|2025-04-23 16:00:00|39808.3|39768.3|39801.3|39761.3|39826.8|39786.8|39559.8|39519.8|0
1745427600000|2025-04-23 17:00:00|39804.5|39764.5|39793.5|39753.5|39899|39859|39670.5|39630.5|0
1745431200000|2025-04-23 18:00:00|39792|39752|39633.9|39593.9|39823|39783|39600.4|39560.4|0
1745434800000|2025-04-23 19:00:00|39636.9|39596.9|39594.9|39554.9|39704.4|39664.4|39502.9|39462.9|0
1745438400000|2025-04-23 20:00:00|39599.9|39559.9|39626.9|39586.9|39730.9|39690.9|39559.9|39519.9|0
1745442000000|2025-04-23 21:00:00|39622.6|39582.6|39600.8|39560.8|39678.1|39638.1|39572.2|39532.2|0
1745445600000|2025-04-23 22:00:00|39637.3|39597.3|39573.8|39533.8|39637.3|39597.3|39473.8|39433.8|0
1745449200000|2025-04-23 23:00:00|39558.3|39518.3|39590.8|39550.8|39627.3|39587.3|39555.3|39515.3|0
1745452800000|2025-04-24 00:00:00|39591.3|39551.3|39585.3|39545.3|39644.3|39604.3|39568.3|39528.3|0
1745456400000|2025-04-24 01:00:00|39589.3|39549.3|39528.8|39488.8|39622.8|39582.8|39528.8|39488.8|0
1745460000000|2025-04-24 02:00:00|39531.3|39491.3|39496.8|39456.8|39573.3|39533.3|39491.8|39451.8|0
1745463600000|2025-04-24 03:00:00|39493.3|39453.3|39513.2|39473.2|39521.7|39481.7|39478.3|39438.3|0
1745467200000|2025-04-24 04:00:00|39512.7|39472.7|39516.7|39476.7|39538.2|39498.2|39468.2|39428.2|0
1745470800000|2025-04-24 05:00:00|39517.7|39477.7|39423.2|39383.2|39543.7|39503.7|39365.2|39325.2|0
1745474400000|2025-04-24 06:00:00|39421.2|39381.2|39484.2|39444.2|39521.7|39481.7|39396.7|39356.7|0
1745478000000|2025-04-24 07:00:00|39489.2|39449.2|39388.2|39348.2|39501.7|39461.7|39367.2|39327.2|0
1745481600000|2025-04-24 08:00:00|39389.7|39349.7|39332.2|39292.2|39406.7|39366.7|39258.7|39218.7|0
1745485200000|2025-04-24 09:00:00|39332.7|39292.7|39382.7|39342.7|39413.2|39373.2|39321.7|39281.7|0
1745488800000|2025-04-24 10:00:00|39383.7|39343.7|39556.2|39516.2|39582.2|39542.2|39383.7|39343.7|0
1745492400000|2025-04-24 11:00:00|39552.7|39512.7|39427.2|39387.2|39552.7|39512.7|39385.2|39345.2|0
1745496000000|2025-04-24 12:00:00|39428.2|39388.2|39515.7|39475.7|39534.7|39494.7|39398.7|39358.7|0
1745499600000|2025-04-24 13:00:00|39512.2|39472.2|39642.3|39602.3|39651.3|39611.3|39394.2|39354.2|0
1745503200000|2025-04-24 14:00:00|39639.8|39599.8|39878.8|39838.8|39926.8|39886.8|39599.3|39559.3|0
1745506800000|2025-04-24 15:00:00|39878.3|39838.3|39878.3|39838.3|39946.3|39906.3|39810.8|39770.8|0
1745510400000|2025-04-24 16:00:00|39884.3|39844.3|40064.8|40024.8|40103.8|40063.8|39853.8|39813.8|0
1745514000000|2025-04-24 17:00:00|40066.3|40026.3|40015|39975|40068.3|40028.3|39960.3|39920.3|0
1745517600000|2025-04-24 18:00:00|40013.4|39973.4|40082.2|40042.2|40130.7|40090.7|39978.5|39938.5|0
1745521200000|2025-04-24 19:00:00|40081.5|40041.5|40107.2|40067.2|40176.4|40136.4|39970.6|39930.6|0
1745524800000|2025-04-24 20:00:00|40108.2|40068.2|40103.6|40063.6|40253.2|40213.2|40079.2|40039.2|0
1745528400000|2025-04-24 21:00:00|40101.1|40061.1|40169.7|40129.7|40175|40135|40093.9|40053.9|0
1745532000000|2025-04-24 22:00:00|40131.5|40091.5|40139.5|40099.5|40170|40130|40066.5|40026.5|0
1745535600000|2025-04-24 23:00:00|40136.5|40096.5|40095.8|40055.8|40145.5|40105.5|40090.5|40050.5|0
1745539200000|2025-04-25 00:00:00|40095.3|40055.3|40173.8|40133.8|40187.8|40147.8|40078.8|40038.8|0
1745542800000|2025-04-25 01:00:00|40173.3|40133.3|40087.8|40047.8|40180.3|40140.3|40083.8|40043.8|0
1745546400000|2025-04-25 02:00:00|40088.8|40048.8|40065.3|40025.3|40106.3|40066.3|40054.8|40014.8|0
1745550000000|2025-04-25 03:00:00|40064.8|40024.8|40158.3|40118.3|40169.8|40129.8|40051.3|40011.3|0
1745553600000|2025-04-25 04:00:00|40160.8|40120.8|40123.3|40083.3|40234.3|40194.3|40111.8|40071.8|0
1745557200000|2025-04-25 05:00:00|40123.8|40083.8|40138.8|40098.8|40163.3|40123.3|40118.8|40078.8|0
1745560800000|2025-04-25 06:00:00|40139.3|40099.3|40215.8|40175.8|40220.8|40180.8|40108.8|40068.8|0
1745564400000|2025-04-25 07:00:00|40216.3|40176.3|40146.8|40106.8|40226.8|40186.8|40039.8|39999.8|0
1745568000000|2025-04-25 08:00:00|40148.8|40108.8|40129.3|40089.3|40187.8|40147.8|40103.3|40063.3|0
1745571600000|2025-04-25 09:00:00|40129.8|40089.8|40107.3|40067.3|40146.3|40106.3|40073.3|40033.3|0
1745575200000|2025-04-25 10:00:00|40108.8|40068.8|39865.3|39825.3|40157.3|40117.3|39860.8|39820.8|0
1745578800000|2025-04-25 11:00:00|39881.3|39841.3|39943.3|39903.3|40002.3|39962.3|39862.3|39822.3|0
1745582400000|2025-04-25 12:00:00|39938.8|39898.8|39953.3|39913.3|40015.8|39975.8|39906.3|39866.3|0
1745586000000|2025-04-25 13:00:00|39952.8|39912.8|39862.5|39822.5|40102.5|40062.5|39860.5|39820.5|0
1745589600000|2025-04-25 14:00:00|39910.3|39870.3|39898.6|39858.6|40008.9|39968.9|39737.8|39697.8|0
1745593200000|2025-04-25 15:00:00|39899.9|39859.9|39949.5|39909.5|39966.1|39926.1|39822.3|39782.3|0
1745596800000|2025-04-25 16:00:00|39949.3|39909.3|40040.2|40000.2|40057.7|40017.7|39944.8|39904.8|0
1745600400000|2025-04-25 17:00:00|40038.2|39998.2|39947.6|39907.6|40158.3|40118.3|39890.6|39850.6|0
1745604000000|2025-04-25 18:00:00|39949.2|39909.2|40103.5|40063.5|40143.2|40103.2|39926.2|39886.2|0
1745607600000|2025-04-25 19:00:00|40099.3|40059.3|40127.8|40087.8|40158.4|40118.4|40028.3|39988.3|0
1745611200000|2025-04-25 20:00:00|40134.8|40094.8|40147.9|40107.9|40181.8|40141.8|40103.8|40063.8|0
1745650800000|2025-04-26 07:00:00|40139.9|40099.9|40138|40098|40141.5|40101.5|40135.6|40095.6|0
1745654400000|2025-04-26 08:00:00|40132|40092|40115|40075|40141|40101|40115|40075|0
1745658000000|2025-04-26 09:00:00|40099.4|40059.4|40026.2|39986.2|40099.4|40059.4|40026.2|39986.2|0
1745661600000|2025-04-26 10:00:00|40029.2|39989.2|40039|39999|40042.9|40002.9|40029.2|39989.2|0
1745665200000|2025-04-26 11:00:00|40046.8|40006.8|40137.5|40097.5|40140.9|40100.9|40046.8|40006.8|0
1745668800000|2025-04-26 12:00:00|40134.5|40094.5|40142.3|40102.3|40142.3|40102.3|40134.5|40094.5|0
1745672400000|2025-04-26 13:00:00|40134.5|40094.5|40112.6|40072.6|40134.5|40094.5|40112.6|40072.6|0
1745679600000|2025-04-26 15:00:00|40132|40092|40137|40097|40137|40097|40132|40092|0
1745683200000|2025-04-26 16:00:00|40130|40090|40130|40090|40130|40090|40130|40090|0
1745694000000|2025-04-26 19:00:00|40120|40080|40115|40075|40120|40080|40115|40075|0
1745704800000|2025-04-26 22:00:00|40125|40085|40145|40105|40145|40105|40125|40085|0
1745708400000|2025-04-26 23:00:00|40147|40107|40155|40115|40155|40115|40147|40107|0
1745712000000|2025-04-27 00:00:00|40164.1|40124.1|40183.1|40143.1|40183.1|40143.1|40164.1|40124.1|0
1745715600000|2025-04-27 01:00:00|40191.1|40151.1|40101.2|40061.2|40196.1|40156.1|40101.2|40061.2|0
1745719200000|2025-04-27 02:00:00|40097.2|40057.2|40097.2|40057.2|40097.2|40057.2|40097.2|40057.2|0
1745722800000|2025-04-27 03:00:00|40117.1|40077.1|40101.1|40061.1|40119.1|40079.1|40101.1|40061.1|0
1745726400000|2025-04-27 04:00:00|40096.1|40056.1|40091.1|40051.1|40096.1|40056.1|40091.1|40051.1|0
1745730000000|2025-04-27 05:00:00|40086.1|40046.1|40066.1|40026.1|40092.1|40052.1|40063.1|40023.1|0
1745733600000|2025-04-27 06:00:00|40086|40046|40086|40046|40086|40046|40086|40046|0
1745737200000|2025-04-27 07:00:00|40070.5|40030.5|40064.7|40024.7|40070.5|40030.5|40064.7|40024.7|0
1745748000000|2025-04-27 10:00:00|40066.2|40026.2|40066.2|40026.2|40066.2|40026.2|40066.2|40026.2|0
1745751600000|2025-04-27 11:00:00|40075.2|40035.2|40080.2|40040.2|40080.2|40040.2|40075.2|40035.2|0
1745755200000|2025-04-27 12:00:00|40084.2|40044.2|40088.2|40048.2|40090.2|40050.2|40084.2|40044.2|0
1745758800000|2025-04-27 13:00:00|40097.9|40057.9|40093.3|40053.3|40107.6|40067.6|40087.3|40047.3|0
1745762400000|2025-04-27 14:00:00|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|40073.9|40033.9|0
1745769600000|2025-04-27 16:00:00|40072|40032|40057.8|40017.8|40072|40032|40057.8|40017.8|0
1745773200000|2025-04-27 17:00:00|40058.4|40018.4|40097.7|40057.7|40097.7|40057.7|40058.4|40018.4|0
1745776800000|2025-04-27 18:00:00|40089.9|40049.9|40097.9|40057.9|40097.9|40057.9|40089.9|40049.9|0
1745780400000|2025-04-27 19:00:00|40094.1|40054.1|40086.9|40046.9|40094.1|40054.1|40086.3|40046.3|0
1745784000000|2025-04-27 20:00:00|40085.4|40045.4|40085.4|40045.4|40085.4|40045.4|40085.4|40045.4|0
1745787600000|2025-04-27 21:00:00|40095.4|40055.4|40071|40031|40105.4|40065.4|40071|40031|0
1745791200000|2025-04-27 22:00:00|40147.9|40107.9|40033.7|39993.7|40147.9|40107.9|40009.2|39969.2|0
1745794800000|2025-04-27 23:00:00|40033.2|39993.2|40004.2|39964.2|40037.7|39997.7|39994.7|39954.7|0
1745798400000|2025-04-28 00:00:00|40003.2|39963.2|39971.2|39931.2|40021.2|39981.2|39961.7|39921.7|0
1745802000000|2025-04-28 01:00:00|39968.2|39928.2|39975.7|39935.7|39995.7|39955.7|39954.2|39914.2|0
1745805600000|2025-04-28 02:00:00|39975.2|39935.2|39974.7|39934.7|40005.2|39965.2|39963.2|39923.2|0
1745809200000|2025-04-28 03:00:00|39977.7|39937.7|39955.7|39915.7|39985.2|39945.2|39944.2|39904.2|0
1745812800000|2025-04-28 04:00:00|39955.2|39915.2|39973.7|39933.7|39978.2|39938.2|39954.7|39914.7|0
1745816400000|2025-04-28 05:00:00|39972.2|39932.2|39941.2|39901.2|39975.7|39935.7|39930.7|39890.7|0
1745820000000|2025-04-28 06:00:00|39943.7|39903.7|40040.7|40000.7|40049.2|40009.2|39943.7|39903.7|0
1745823600000|2025-04-28 07:00:00|40047.2|40007.2|40018.2|39978.2|40103.2|40063.2|40010.2|39970.2|0
1745827200000|2025-04-28 08:00:00|40020.7|39980.7|40104.2|40064.2|40105.7|40065.7|40009.7|39969.7|0
1745830800000|2025-04-28 09:00:00|40105.2|40065.2|40135.2|40095.2|40160.7|40120.7|40087.7|40047.7|0
1745834400000|2025-04-28 10:00:00|40136.7|40096.7|40047.2|40007.2|40139.2|40099.2|40034.7|39994.7|0
1745838000000|2025-04-28 11:00:00|40041.2|40001.2|40105.2|40065.2|40134.2|40094.2|40029.2|39989.2|0
1745841600000|2025-04-28 12:00:00|40108.2|40068.2|40173.7|40133.7|40180.7|40140.7|40043.7|40003.7|0
1745845200000|2025-04-28 13:00:00|40173.2|40133.2|40213.5|40173.5|40440.2|40400.2|40167.7|40127.7|0
1745848800000|2025-04-28 14:00:00|40219.5|40179.5|40264|40224|40369.5|40329.5|40192|40152|0
1745852400000|2025-04-28 15:00:00|40263.5|40223.5|40079|40039|40289.7|40249.7|40051.3|40011.3|0
1745856000000|2025-04-28 16:00:00|40074.7|40034.7|39989.8|39949.8|40086.2|40046.2|39961.3|39921.3|0
1745859600000|2025-04-28 17:00:00|39991.7|39951.7|40062.7|40022.7|40071.7|40031.7|39891.9|39851.9|0
1745863200000|2025-04-28 18:00:00|40060.3|40020.3|40110.6|40070.6|40133.6|40093.6|40032.1|39992.1|0
1745866800000|2025-04-28 19:00:00|40109.3|40069.3|40242|40202|40333|40293|40109.3|40069.3|0
1745870400000|2025-04-28 20:00:00|40234|40194|40218|40178|40246|40206|40197|40157|0
1745874000000|2025-04-28 21:00:00|40218.3|40178.3|40208.7|40168.7|40218.6|40178.6|40203.8|40163.8|0
1745877600000|2025-04-28 22:00:00|40211.3|40171.3|40203.9|40163.9|40225.9|40185.9|40173.4|40133.4|0
1745881200000|2025-04-28 23:00:00|40203.4|40163.4|40273.4|40233.4|40278.4|40238.4|40193.4|40153.4|0
1745884800000|2025-04-29 00:00:00|40276.4|40236.4|40278.4|40238.4|40287.9|40247.9|40221.9|40181.9|0
1745888400000|2025-04-29 01:00:00|40277.9|40237.9|40320.4|40280.4|40324.4|40284.4|40263.4|40223.4|0
1745892000000|2025-04-29 02:00:00|40321.4|40281.4|40284.4|40244.4|40350.9|40310.9|40262.4|40222.4|0
1745895600000|2025-04-29 03:00:00|40284.9|40244.9|40300.4|40260.4|40305.4|40265.4|40269.4|40229.4|0
1745899200000|2025-04-29 04:00:00|40301.4|40261.4|40277.9|40237.9|40343.4|40303.4|40256.4|40216.4|0
1745902800000|2025-04-29 05:00:00|40277.4|40237.4|40266.9|40226.9|40302.4|40262.4|40250.4|40210.4|0
1745906400000|2025-04-29 06:00:00|40264.9|40224.9|40264.4|40224.4|40303.9|40263.9|40249.4|40209.4|0
1745910000000|2025-04-29 07:00:00|40266.4|40226.4|40343.9|40303.9|40368.9|40328.9|40249.9|40209.9|0
1745913600000|2025-04-29 08:00:00|40345.4|40305.4|40348.4|40308.4|40365.9|40325.9|40277.4|40237.4|0
1745917200000|2025-04-29 09:00:00|40348.9|40308.9|40345.4|40305.4|40376.4|40336.4|40316.4|40276.4|0
1745920800000|2025-04-29 10:00:00|40346.4|40306.4|40357.9|40317.9|40449.4|40409.4|40287.4|40247.4|0
1745924400000|2025-04-29 11:00:00|40356.9|40316.9|40398.4|40358.4|40434.9|40394.9|40332.9|40292.9|0
1745928000000|2025-04-29 12:00:00|40397.4|40357.4|40316.4|40276.4|40426.4|40386.4|40307.9|40267.9|0
1745931600000|2025-04-29 13:00:00|40315.4|40275.4|40384.3|40344.3|40456.8|40416.8|40208.4|40168.4|0
1745935200000|2025-04-29 14:00:00|40385.9|40345.9|40527.1|40487.1|40530.1|40490.1|40242.8|40202.8|0
1745938800000|2025-04-29 15:00:00|40531.1|40491.1|40427.1|40387.1|40544.6|40504.6|40394.7|40354.7|0
1745942400000|2025-04-29 16:00:00|40432.2|40392.2|40379.9|40339.9|40552.2|40512.2|40348.9|40308.9|0
1745946000000|2025-04-29 17:00:00|40380.2|40340.2|40609|40569|40634|40594|40358.2|40318.2|0
1745949600000|2025-04-29 18:00:00|40608.4|40568.4|40566.7|40526.7|40650.9|40610.9|40550.3|40510.3|0
1745953200000|2025-04-29 19:00:00|40569.6|40529.6|40530.8|40490.8|40630.8|40590.8|40524.8|40484.8|0
1745956800000|2025-04-29 20:00:00|40540.8|40500.8|40606|40566|40637.8|40597.8|40540.8|40500.8|0
1745960400000|2025-04-29 21:00:00|40607.2|40567.2|40604.1|40564.1|40608.2|40568.2|40593.7|40553.7|0
1745964000000|2025-04-29 22:00:00|40601.8|40561.8|40549.3|40509.3|40610.8|40570.8|40546.8|40506.8|0
1745967600000|2025-04-29 23:00:00|40548.8|40508.8|40538.3|40498.3|40564.3|40524.3|40530.3|40490.3|0
1745971200000|2025-04-30 00:00:00|40535.8|40495.8|40492.8|40452.8|40564.3|40524.3|40482.3|40442.3|0
1745974800000|2025-04-30 01:00:00|40490.8|40450.8|40472.3|40432.3|40507.3|40467.3|40458.3|40418.3|0
1745978400000|2025-04-30 02:00:00|40471.8|40431.8|40444.3|40404.3|40484.3|40444.3|40444.3|40404.3|0
1745982000000|2025-04-30 03:00:00|40443.8|40403.8|40445.8|40405.8|40454.3|40414.3|40402.8|40362.8|0
1745985600000|2025-04-30 04:00:00|40445.3|40405.3|40458.8|40418.8|40470.3|40430.3|40436.8|40396.8|0
1745989200000|2025-04-30 05:00:00|40459.3|40419.3|40468.8|40428.8|40470.8|40430.8|40433.3|40393.3|0
1745992800000|2025-04-30 06:00:00|40471.3|40431.3|40533.3|40493.3|40534.3|40494.3|40463.8|40423.8|0
1745996400000|2025-04-30 07:00:00|40535.8|40495.8|40550.3|40510.3|40566.3|40526.3|40509.8|40469.8|0
1746000000000|2025-04-30 08:00:00|40549.8|40509.8|40522.8|40482.8|40591.3|40551.3|40522.8|40482.8|0
1746003600000|2025-04-30 09:00:00|40520.3|40480.3|40560.3|40520.3|40584.8|40544.8|40520.3|40480.3|0
1746007200000|2025-04-30 10:00:00|40561.3|40521.3|40603.3|40563.3|40609.8|40569.8|40411.3|40371.3|0
1746010800000|2025-04-30 11:00:00|40599.8|40559.8|40579.8|40539.8|40635.3|40595.3|40558.8|40518.8|0
1746014400000|2025-04-30 12:00:00|40576.8|40536.8|40224.8|40184.8|40597.3|40557.3|40158.8|40118.8|0
1746018000000|2025-04-30 13:00:00|40221.3|40181.3|39781.8|39741.8|40256.3|40216.3|39752.8|39712.8|0
1746021600000|2025-04-30 14:00:00|39780.8|39740.8|40142.3|40102.3|40173.8|40133.8|39770.3|39730.3|0
1746025200000|2025-04-30 15:00:00|40144.8|40104.8|40326|40286|40343|40303|40142.3|40102.3|0
1746028800000|2025-04-30 16:00:00|40323.9|40283.9|40349.6|40309.6|40388.4|40348.4|40210.4|40170.4|0
1746032400000|2025-04-30 17:00:00|40349.2|40309.2|40410.4|40370.4|40436.8|40396.8|40197.3|40157.3|0
1746036000000|2025-04-30 18:00:00|40412.9|40372.9|40303.5|40263.5|40562.4|40522.4|40288.6|40248.6|0
1746039600000|2025-04-30 19:00:00|40305.7|40265.7|40624.4|40584.4|40798.9|40758.9|40299.6|40259.6|0
1746043200000|2025-04-30 20:00:00|40643.4|40603.4|40729.9|40689.9|40814.4|40774.4|40576.4|40536.4|0
1746046800000|2025-04-30 21:00:00|40727.1|40687.1|40717|40677|40754.2|40714.2|40715|40675|0
1746050400000|2025-04-30 22:00:00|40743.4|40703.4|40795.9|40755.9|40858.4|40818.4|40732.4|40692.4|0
1746054000000|2025-04-30 23:00:00|40796.4|40756.4|40817.9|40777.9|40823.9|40783.9|40758.9|40718.9|0
1746057600000|2025-05-01 00:00:00|40820.4|40780.4|40846.9|40806.9|40876.9|40836.9|40811.9|40771.9|0
1746061200000|2025-05-01 01:00:00|40847.9|40807.9|40882.4|40842.4|40899.9|40859.9|40836.4|40796.4|0
1746064800000|2025-05-01 02:00:00|40881.9|40841.9|40853.4|40813.4|40905.9|40865.9|40847.9|40807.9|0
1746068400000|2025-05-01 03:00:00|40851.9|40811.9|40908.4|40868.4|40911.4|40871.4|40843.9|40803.9|0
1746072000000|2025-05-01 04:00:00|40908.9|40868.9|40907.4|40867.4|40917.9|40877.9|40881.4|40841.4|0
1746075600000|2025-05-01 05:00:00|40907.9|40867.9|40884.9|40844.9|40951.4|40911.4|40878.4|40838.4|0
1746079200000|2025-05-01 06:00:00|40883.4|40843.4|40857.4|40817.4|40911.9|40871.9|40857.4|40817.4|0
1746082800000|2025-05-01 07:00:00|40856.9|40816.9|40863.4|40823.4|40895.4|40855.4|40828.4|40788.4|0
1746086400000|2025-05-01 08:00:00|40864.4|40824.4|40939.9|40899.9|40941.4|40901.4|40823.9|40783.9|0
1746090000000|2025-05-01 09:00:00|40940.4|40900.4|41010.9|40970.9|41020.9|40980.9|40937.4|40897.4|0
1746093600000|2025-05-01 10:00:00|41012.4|40972.4|41000.4|40960.4|41036.4|40996.4|40976.4|40936.4|0
1746097200000|2025-05-01 11:00:00|40989.9|40949.9|40988.4|40948.4|41025.9|40985.9|40939.4|40899.4|0
1746100800000|2025-05-01 12:00:00|40985.9|40945.9|40848.4|40808.4|41011.4|40971.4|40847.9|40807.9|0
1746104400000|2025-05-01 13:00:00|40849.9|40809.9|40833.9|40793.9|40971.4|40931.4|40778.9|40738.9|0
1746108000000|2025-05-01 14:00:00|40869.5|40829.5|41063.6|41023.6|41069.6|41029.6|40836.5|40796.5|0
1746111600000|2025-05-01 15:00:00|41062.7|41022.7|40896.1|40856.1|41118.1|41078.1|40857.6|40817.6|0
1746115200000|2025-05-01 16:00:00|40894.8|40854.8|40821.5|40781.5|40952.3|40912.3|40796.5|40756.5|0
1746118800000|2025-05-01 17:00:00|40818.2|40778.2|40874.7|40834.7|40974|40934|40818.2|40778.2|0
1746122400000|2025-05-01 18:00:00|40873.3|40833.3|40924.5|40884.5|40988.7|40948.7|40864.8|40824.8|0
1746126000000|2025-05-01 19:00:00|40930.8|40890.8|40767.2|40727.2|40995.3|40955.3|40723.7|40683.7|0
1746129600000|2025-05-01 20:00:00|40759.2|40719.2|40710.4|40670.4|40837.2|40797.2|40629.2|40589.2|0
1746133200000|2025-05-01 21:00:00|40706.2|40666.2|40716.4|40676.4|40765.7|40725.7|40691|40651|0
1746136800000|2025-05-01 22:00:00|40725.2|40685.2|40736.2|40696.2|40759.7|40719.7|40679.2|40639.2|0
1746140400000|2025-05-01 23:00:00|40734.7|40694.7|40738.7|40698.7|40777.7|40737.7|40712.7|40672.7|0
1746144000000|2025-05-02 00:00:00|40742.7|40702.7|41070.7|41030.7|41086.7|41046.7|40718.7|40678.7|0
1746147600000|2025-05-02 01:00:00|41068.2|41028.2|41108.7|41068.7|41165.7|41125.7|41043.2|41003.2|0
1746151200000|2025-05-02 02:00:00|41106.7|41066.7|41124.7|41084.7|41145.2|41105.2|41062.2|41022.2|0
1746154800000|2025-05-02 03:00:00|41124.2|41084.2|41121.7|41081.7|41137.7|41097.7|41113.7|41073.7|0
1746158400000|2025-05-02 04:00:00|41121.2|41081.2|41120.2|41080.2|41162.2|41122.2|41086.7|41046.7|0
1746162000000|2025-05-02 05:00:00|41120.7|41080.7|41072.2|41032.2|41126.7|41086.7|41054.7|41014.7|0
1746165600000|2025-05-02 06:00:00|41070.2|41030.2|41034.2|40994.2|41075.7|41035.7|41017.2|40977.2|0
1746169200000|2025-05-02 07:00:00|41034.7|40994.7|41015.2|40975.2|41113.7|41073.7|41013.2|40973.2|0
1746172800000|2025-05-02 08:00:00|41006.7|40966.7|40905.7|40865.7|41036.2|40996.2|40903.7|40863.7|0
1746176400000|2025-05-02 09:00:00|40907.2|40867.2|40964.2|40924.2|40986.7|40946.7|40878.2|40838.2|0
1746180000000|2025-05-02 10:00:00|40959.2|40919.2|40945.2|40905.2|41000.7|40960.7|40931.7|40891.7|0
1746183600000|2025-05-02 11:00:00|40948.7|40908.7|40943.7|40903.7|40984.7|40944.7|40918.7|40878.7|0
1746187200000|2025-05-02 12:00:00|40939.7|40899.7|41224.7|41184.7|41227.2|41187.2|40928.7|40888.7|0
1746190800000|2025-05-02 13:00:00|41225.7|41185.7|41118.7|41078.7|41286.7|41246.7|41054.2|41014.2|0
1746194400000|2025-05-02 14:00:00|41123.1|41083.1|41233.4|41193.4|41285.4|41245.4|41086.1|41046.1|0
1746198000000|2025-05-02 15:00:00|41232.4|41192.4|41260.4|41220.4|41267.9|41227.9|41092.1|41052.1|0
1746201600000|2025-05-02 16:00:00|41265.3|41225.3|41377.7|41337.7|41408.2|41368.2|41252.8|41212.8|0
1746205200000|2025-05-02 17:00:00|41378|41338|41320.9|41280.9|41388.5|41348.5|41289.7|41249.7|0
1746208800000|2025-05-02 18:00:00|41320.6|41280.6|41307.7|41267.7|41389.5|41349.5|41252.7|41212.7|0
1746212400000|2025-05-02 19:00:00|41309.1|41269.1|41331.1|41291.1|41389.6|41349.6|41261.6|41221.6|0
1746216000000|2025-05-02 20:00:00|41319.1|41279.1|41349.1|41309.1|41368.1|41328.1|41318.1|41278.1|0
1746219600000|2025-05-02 21:00:00|41347.2|41307.2|41347.2|41307.2|41347.2|41307.2|41347.2|41307.2|0
1746255600000|2025-05-03 07:00:00|41336.2|41296.2|41322.7|41282.7|41338.2|41298.2|41322.7|41282.7|0
1746259200000|2025-05-03 08:00:00|41313|41273|41306.8|41266.8|41314.5|41274.5|41306.8|41266.8|0
1746262800000|2025-05-03 09:00:00|41305.6|41265.6|41305.6|41265.6|41305.6|41265.6|41305.6|41265.6|0
1746266400000|2025-05-03 10:00:00|41293.6|41253.6|41290.6|41250.6|41293.6|41253.6|41290.6|41250.6|0
1746270000000|2025-05-03 11:00:00|41292.1|41252.1|41286.1|41246.1|41292.1|41252.1|41286.1|41246.1|0
1746273600000|2025-05-03 12:00:00|41286.7|41246.7|41294.5|41254.5|41294.5|41254.5|41286.7|41246.7|0
1746284400000|2025-05-03 15:00:00|41288.4|41248.4|41301.4|41261.4|41301.4|41261.4|41288.4|41248.4|0
1746291600000|2025-05-03 17:00:00|41305.4|41265.4|41313.4|41273.4|41313.4|41273.4|41305.4|41265.4|0
1746295200000|2025-05-03 18:00:00|41333.3|41293.3|41336.3|41296.3|41336.3|41296.3|41333.3|41293.3|0
1746302400000|2025-05-03 20:00:00|41337.3|41297.3|41339.3|41299.3|41339.3|41299.3|41337.3|41297.3|0
1746306000000|2025-05-03 21:00:00|41343.3|41303.3|41341.8|41301.8|41343.3|41303.3|41341.8|41301.8|0
1746309600000|2025-05-03 22:00:00|41342.8|41302.8|41337.8|41297.8|41342.8|41302.8|41337.8|41297.8|0
1746313200000|2025-05-03 23:00:00|41332.8|41292.8|41297|41257|41332.8|41292.8|41278|41238|0
1746316800000|2025-05-04 00:00:00|41295|41255|41292|41252|41304|41264|41266|41226|0
1746320400000|2025-05-04 01:00:00|41290.4|41250.4|41294.9|41254.9|41296.4|41256.4|41284.4|41244.4|0
1746324000000|2025-05-04 02:00:00|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|41295.9|41255.9|0
1746327600000|2025-05-04 03:00:00|41296.5|41256.5|41298.5|41258.5|41298.5|41258.5|41296.5|41256.5|0
1746342000000|2025-05-04 07:00:00|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|41296.5|41256.5|0
1746345600000|2025-05-04 08:00:00|41291.5|41251.5|41292.3|41252.3|41292.3|41252.3|41291.5|41251.5|0
1746349200000|2025-05-04 09:00:00|41296.2|41256.2|41298.1|41258.1|41298.1|41258.1|41296.2|41256.2|0
1746360000000|2025-05-04 12:00:00|41278.1|41238.1|41283.1|41243.1|41283.1|41243.1|41271.5|41231.5|0
1746363600000|2025-05-04 13:00:00|41283.9|41243.9|41310.3|41270.3|41310.3|41270.3|41283.9|41243.9|0
1746367200000|2025-05-04 14:00:00|41310.9|41270.9|41295.9|41255.9|41310.9|41270.9|41290.9|41250.9|0
1746370800000|2025-05-04 15:00:00|41296.5|41256.5|41297.1|41257.1|41297.1|41257.1|41296.5|41256.5|0
1746378000000|2025-05-04 17:00:00|41295.1|41255.1|41296.7|41256.7|41296.7|41256.7|41275.7|41235.7|0
1746381600000|2025-05-04 18:00:00|41301.7|41261.7|41308.7|41268.7|41308.7|41268.7|41301.7|41261.7|0
1746385200000|2025-05-04 19:00:00|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|41309.9|41269.9|0
1746388800000|2025-05-04 20:00:00|41290|41250|41305.3|41265.3|41305.3|41265.3|41290|41250|0
1746392400000|2025-05-04 21:00:00|41303.8|41263.8|41286.4|41246.4|41303.8|41263.8|41283.9|41243.9|0
1746396000000|2025-05-04 22:00:00|41347.2|41307.2|41217.8|41177.8|41347.2|41307.2|41199.3|41159.3|0
1746399600000|2025-05-04 23:00:00|41217.3|41177.3|41147.8|41107.8|41231.3|41191.3|41101.8|41061.8|0
1746403200000|2025-05-05 00:00:00|41145.8|41105.8|41141.8|41101.8|41164.3|41124.3|41133.3|41093.3|0
1746406800000|2025-05-05 01:00:00|41141.3|41101.3|41046.3|41006.3|41143.8|41103.8|41041.8|41001.8|0
1746410400000|2025-05-05 02:00:00|41043.8|41003.8|41067.3|41027.3|41080.8|41040.8|41041.8|41001.8|0
1746414000000|2025-05-05 03:00:00|41067.8|41027.8|41078.8|41038.8|41090.8|41050.8|41037.8|40997.8|0
1746417600000|2025-05-05 04:00:00|41078.3|41038.3|41029.8|40989.8|41079.8|41039.8|41023.8|40983.8|0
1746421200000|2025-05-05 05:00:00|41029.3|40989.3|41065.8|41025.8|41084.8|41044.8|41029.3|40989.3|0
1746424800000|2025-05-05 06:00:00|41067.8|41027.8|41104.3|41064.3|41141.3|41101.3|41067.8|41027.8|0
1746428400000|2025-05-05 07:00:00|41105.3|41065.3|41103.3|41063.3|41108.8|41068.8|41058.3|41018.3|0
1746432000000|2025-05-05 08:00:00|41102.3|41062.3|41052.8|41012.8|41136.8|41096.8|41032.8|40992.8|0
1746435600000|2025-05-05 09:00:00|41050.3|41010.3|41070.8|41030.8|41092.3|41052.3|41018.3|40978.3|0
1746439200000|2025-05-05 10:00:00|41069.3|41029.3|41100.3|41060.3|41107.8|41067.8|41062.3|41022.3|0
1746442800000|2025-05-05 11:00:00|41098.8|41058.8|41073.8|41033.8|41108.3|41068.3|41046.3|41006.3|0
1746446400000|2025-05-05 12:00:00|41076.8|41036.8|41106.3|41066.3|41111.3|41071.3|41057.3|41017.3|0
1746450000000|2025-05-05 13:00:00|41107.8|41067.8|41198.7|41158.7|41207.2|41167.2|41066.3|41026.3|0
1746453600000|2025-05-05 14:00:00|41239.6|41199.6|41378.9|41338.9|41386.4|41346.4|41189.6|41149.6|0
1746457200000|2025-05-05 15:00:00|41379.5|41339.5|41404|41364|41410.7|41370.7|41312.1|41272.1|0
1746460800000|2025-05-05 16:00:00|41403.8|41363.8|41434.3|41394.3|41462.8|41422.8|41392.3|41352.3|0
1746464400000|2025-05-05 17:00:00|41435.9|41395.9|41428.4|41388.4|41461.4|41421.4|41363.7|41323.7|0
1746468000000|2025-05-05 18:00:00|41430.2|41390.2|41408.8|41368.8|41469.3|41429.3|41393.8|41353.8|0
1746471600000|2025-05-05 19:00:00|41408.2|41368.2|41252.6|41212.6|41408.7|41368.7|41231.6|41191.6|0
1746475200000|2025-05-05 20:00:00|41254.6|41214.6|41245.4|41205.4|41261.6|41221.6|41214.6|41174.6|0
1746478800000|2025-05-05 21:00:00|41242.7|41202.7|41237.7|41197.7|41249.6|41209.6|41231.1|41191.1|0
1746482400000|2025-05-05 22:00:00|41247.8|41207.8|41244.3|41204.3|41272.8|41232.8|41230.8|41190.8|0
1746486000000|2025-05-05 23:00:00|41243.3|41203.3|41235.3|41195.3|41258.3|41218.3|41230.3|41190.3|0
1746489600000|2025-05-06 00:00:00|41234.8|41194.8|41241.8|41201.8|41267.3|41227.3|41219.8|41179.8|0
1746493200000|2025-05-06 01:00:00|41241.3|41201.3|41216.8|41176.8|41261.8|41221.8|41198.8|41158.8|0
1746496800000|2025-05-06 02:00:00|41216.3|41176.3|41209.8|41169.8|41222.3|41182.3|41192.8|41152.8|0
1746500400000|2025-05-06 03:00:00|41209.3|41169.3|41226.3|41186.3|41226.8|41186.8|41178.3|41138.3|0
1746504000000|2025-05-06 04:00:00|41226.8|41186.8|41213.3|41173.3|41230.8|41190.8|41190.8|41150.8|0
1746507600000|2025-05-06 05:00:00|41210.8|41170.8|41145.3|41105.3|41212.3|41172.3|41130.8|41090.8|0
1746511200000|2025-05-06 06:00:00|41145.8|41105.8|41216.3|41176.3|41216.3|41176.3|41140.8|41100.8|0
1746514800000|2025-05-06 07:00:00|41217.8|41177.8|41092.3|41052.3|41218.3|41178.3|41088.3|41048.3|0
1746518400000|2025-05-06 08:00:00|41086.3|41046.3|41019.8|40979.8|41086.8|41046.8|40966.8|40926.8|0
1746522000000|2025-05-06 09:00:00|41020.3|40980.3|40997.8|40957.8|41025.3|40985.3|40944.3|40904.3|0
1746525600000|2025-05-06 10:00:00|40998.3|40958.3|41058.3|41018.3|41058.3|41018.3|40978.8|40938.8|0
1746529200000|2025-05-06 11:00:00|41059.8|41019.8|40962.3|40922.3|41084.3|41044.3|40913.3|40873.3|0
1746532800000|2025-05-06 12:00:00|40963.3|40923.3|40989.3|40949.3|41000.3|40960.3|40936.8|40896.8|0
1746536400000|2025-05-06 13:00:00|40988.8|40948.8|40859.2|40819.2|40998.3|40958.3|40777.2|40737.2|0
1746540000000|2025-05-06 14:00:00|40861.4|40821.4|41078.8|41038.8|41120.1|41080.1|40839.9|40799.9|0
1746543600000|2025-05-06 15:00:00|41078.3|41038.3|40997.1|40957.1|41119.7|41079.7|40991.1|40951.1|0
1746547200000|2025-05-06 16:00:00|40997.5|40957.5|40906.7|40866.7|41190.1|41150.1|40899.7|40859.7|0
1746550800000|2025-05-06 17:00:00|40912.3|40872.3|40815.9|40775.9|40993|40953|40811.9|40771.9|0
1746554400000|2025-05-06 18:00:00|40818.3|40778.3|40974|40934|40976|40936|40816.3|40776.3|0
1746558000000|2025-05-06 19:00:00|40970.8|40930.8|40845.7|40805.7|40981|40941|40835.7|40795.7|0
1746561600000|2025-05-06 20:00:00|40843.7|40803.7|40753.6|40713.6|40852.7|40812.7|40689.7|40649.7|0
1746565200000|2025-05-06 21:00:00|40757.1|40717.1|40733.5|40693.5|40757.3|40717.3|40722.1|40682.1|0
1746568800000|2025-05-06 22:00:00|40758.8|40718.8|41127.8|41087.8|41258.3|41218.3|40756.3|40716.3|0
1746572400000|2025-05-06 23:00:00|41128.3|41088.3|41126.3|41086.3|41141.8|41101.8|41086.3|41046.3|0
1746576000000|2025-05-07 00:00:00|41126.8|41086.8|41154.8|41114.8|41191.3|41151.3|41059.8|41019.8|0
1746579600000|2025-05-07 01:00:00|41154.3|41114.3|41126.3|41086.3|41184.3|41144.3|41103.8|41063.8|0
1746583200000|2025-05-07 02:00:00|41126.8|41086.8|41065.3|41025.3|41128.8|41088.8|41035.3|40995.3|0
1746586800000|2025-05-07 03:00:00|41065.8|41025.8|41074.3|41034.3|41097.8|41057.8|41063.8|41023.8|0
1746590400000|2025-05-07 04:00:00|41071.8|41031.8|41077.3|41037.3|41116.8|41076.8|41068.8|41028.8|0
1746594000000|2025-05-07 05:00:00|41079.3|41039.3|41039.3|40999.3|41079.8|41039.8|41027.8|40987.8|0
1746597600000|2025-05-07 06:00:00|41038.8|40998.8|41020.8|40980.8|41062.3|41022.3|40998.8|40958.8|0
1746601200000|2025-05-07 07:00:00|41016.3|40976.3|41064.3|41024.3|41075.8|41035.8|41013.3|40973.3|0
1746604800000|2025-05-07 08:00:00|41063.8|41023.8|41078.8|41038.8|41088.3|41048.3|41028.8|40988.8|0
1746608400000|2025-05-07 09:00:00|41078.3|41038.3|41058.8|41018.8|41097.8|41057.8|41041.3|41001.3|0
1746612000000|2025-05-07 10:00:00|41057.8|41017.8|41132.8|41092.8|41156.8|41116.8|41026.8|40986.8|0
1746615600000|2025-05-07 11:00:00|41135.3|41095.3|41115.8|41075.8|41162.3|41122.3|41077.8|41037.8|0
1746619200000|2025-05-07 12:00:00|41114.8|41074.8|41035.8|40995.8|41121.8|41081.8|41020.8|40980.8|0
1746622800000|2025-05-07 13:00:00|41036.8|40996.8|41092.1|41052.1|41104.3|41064.3|40966.3|40926.3|0
1746626400000|2025-05-07 14:00:00|41093.7|41053.7|41003.2|40963.2|41100.2|41060.2|40954.7|40914.7|0
1746630000000|2025-05-07 15:00:00|41002.1|40962.1|41108.8|41068.8|41111.5|41071.5|40964.6|40924.6|0
1746633600000|2025-05-07 16:00:00|41104.4|41064.4|41225|41185|41231|41191|41058.9|41018.9|0
1746637200000|2025-05-07 17:00:00|41221.4|41181.4|41056.3|41016.3|41258|41218|41013.3|40973.3|0
1746640800000|2025-05-07 18:00:00|41057.9|41017.9|41200.3|41160.3|41222.3|41182.3|40839.9|40799.9|0
1746644400000|2025-05-07 19:00:00|41202.3|41162.3|41122.2|41082.2|41301.7|41261.7|40952.9|40912.9|0
1746648000000|2025-05-07 20:00:00|41120.2|41080.2|41103.9|41063.9|41184.2|41144.2|41078.2|41038.2|0
1746651600000|2025-05-07 21:00:00|41105.6|41065.6|41104.9|41064.9|41117.8|41077.8|41102.1|41062.1|0
1746655200000|2025-05-07 22:00:00|41093.8|41053.8|41099.8|41059.8|41109.8|41069.8|41046.8|41006.8|0
1746658800000|2025-05-07 23:00:00|41100.3|41060.3|41093.8|41053.8|41131.8|41091.8|41084.8|41044.8|0
1746662400000|2025-05-08 00:00:00|41094.8|41054.8|41201.3|41161.3|41234.3|41194.3|41062.3|41022.3|0
1746666000000|2025-05-08 01:00:00|41203.8|41163.8|41209.8|41169.8|41296.8|41256.8|41181.3|41141.3|0
1746669600000|2025-05-08 02:00:00|41210.3|41170.3|41275.8|41235.8|41286.3|41246.3|41210.3|41170.3|0
1746673200000|2025-05-08 03:00:00|41277.8|41237.8|41377.8|41337.8|41386.8|41346.8|41269.3|41229.3|0
1746676800000|2025-05-08 04:00:00|41378.3|41338.3|41384.3|41344.3|41398.3|41358.3|41357.3|41317.3|0
1746680400000|2025-05-08 05:00:00|41383.8|41343.8|41355.8|41315.8|41394.8|41354.8|41349.8|41309.8|0
1746684000000|2025-05-08 06:00:00|41354.3|41314.3|41312.8|41272.8|41354.3|41314.3|41292.8|41252.8|0
1746687600000|2025-05-08 07:00:00|41319.8|41279.8|41334.8|41294.8|41400.3|41360.3|41301.3|41261.3|0
1746691200000|2025-05-08 08:00:00|41332.8|41292.8|41441.3|41401.3|41442.3|41402.3|41330.8|41290.8|0
1746694800000|2025-05-08 09:00:00|41440.3|41400.3|41493.3|41453.3|41507.3|41467.3|41434.3|41394.3|0
1746698400000|2025-05-08 10:00:00|41493.8|41453.8|41540.3|41500.3|41540.3|41500.3|41474.3|41434.3|0
1746702000000|2025-05-08 11:00:00|41540.8|41500.8|41444.3|41404.3|41545.8|41505.8|41431.3|41391.3|0
1746705600000|2025-05-08 12:00:00|41445.8|41405.8|41359.8|41319.8|41468.3|41428.3|41289.3|41249.3|0
1746709200000|2025-05-08 13:00:00|41359.3|41319.3|41313|41273|41402.8|41362.8|41265.3|41225.3|0
1746712800000|2025-05-08 14:00:00|41312.1|41272.1|41245.6|41205.6|41417.8|41377.8|41180.6|41140.6|0
1746716400000|2025-05-08 15:00:00|41236.2|41196.2|41667.3|41627.3|41732.7|41692.7|41208.7|41168.7|0
1746720000000|2025-05-08 16:00:00|41667.5|41627.5|41779.6|41739.6|41795.6|41755.6|41665.9|41625.9|0
1746723600000|2025-05-08 17:00:00|41781.3|41741.3|41580.1|41540.1|41787.3|41747.3|41576.6|41536.6|0
1746727200000|2025-05-08 18:00:00|41580.9|41540.9|41643|41603|41693.3|41653.3|41568.9|41528.9|0
1746730800000|2025-05-08 19:00:00|41641.9|41601.9|41403.1|41363.1|41704.8|41664.8|41383.1|41343.1|0
1746734400000|2025-05-08 20:00:00|41396.3|41356.3|41376.1|41336.1|41446.3|41406.3|41368.3|41328.3|0
1746738000000|2025-05-08 21:00:00|41376.6|41336.6|41419|41379|41420.9|41380.9|41376.6|41336.6|0
1746741600000|2025-05-08 22:00:00|41414.1|41374.1|41382.6|41342.6|41421.6|41381.6|41364.6|41324.6|0
1746745200000|2025-05-08 23:00:00|41382.1|41342.1|41342.6|41302.6|41396.6|41356.6|41325.6|41285.6|0
1746748800000|2025-05-09 00:00:00|41344.1|41304.1|41303.6|41263.6|41345.1|41305.1|41245.1|41205.1|0
1746752400000|2025-05-09 01:00:00|41304.1|41264.1|41376.6|41336.6|41379.1|41339.1|41298.1|41258.1|0
1746756000000|2025-05-09 02:00:00|41377.6|41337.6|41376.1|41336.1|41447.1|41407.1|41357.1|41317.1|0
1746759600000|2025-05-09 03:00:00|41375.6|41335.6|41410.1|41370.1|41415.6|41375.6|41326.1|41286.1|0
1746763200000|2025-05-09 04:00:00|41411.1|41371.1|41418.6|41378.6|41429.6|41389.6|41392.1|41352.1|0
1746766800000|2025-05-09 05:00:00|41415.1|41375.1|41415.1|41375.1|41421.1|41381.1|41375.1|41335.1|0
1746770400000|2025-05-09 06:00:00|41414.6|41374.6|41386.1|41346.1|41421.1|41381.1|41369.6|41329.6|0
1746774000000|2025-05-09 07:00:00|41387.1|41347.1|41367.6|41327.6|41428.6|41388.6|41344.1|41304.1|0
1746777600000|2025-05-09 08:00:00|41361.1|41321.1|41340.6|41300.6|41367.6|41327.6|41309.1|41269.1|0
1746781200000|2025-05-09 09:00:00|41339.6|41299.6|41386.1|41346.1|41388.1|41348.1|41338.1|41298.1|0
1746784800000|2025-05-09 10:00:00|41385.6|41345.6|41435.6|41395.6|41463.6|41423.6|41383.6|41343.6|0
1746788400000|2025-05-09 11:00:00|41438.6|41398.6|41447.1|41407.1|41535.1|41495.1|41297.6|41257.6|0
1746792000000|2025-05-09 12:00:00|41444.1|41404.1|41492.6|41452.6|41533.1|41493.1|41429.6|41389.6|0
1746795600000|2025-05-09 13:00:00|41495.1|41455.1|41476.4|41436.4|41541.6|41501.6|41391.6|41351.6|0
1746799200000|2025-05-09 14:00:00|41474.4|41434.4|41309|41269|41509.9|41469.9|41236.5|41196.5|0
1746802800000|2025-05-09 15:00:00|41309.1|41269.1|41363.1|41323.1|41369.1|41329.1|41252.1|41212.1|0
1746806400000|2025-05-09 16:00:00|41359.6|41319.6|41185|41145|41365.1|41325.1|41166|41126|0
1746810000000|2025-05-09 17:00:00|41185.4|41145.4|41328|41288|41337|41297|41168.4|41128.4|0
1746813600000|2025-05-09 18:00:00|41326.1|41286.1|41309|41269|41332.1|41292.1|41251.9|41211.9|0
1746817200000|2025-05-09 19:00:00|41307.8|41267.8|41254.6|41214.6|41373.7|41333.7|41242.1|41202.1|0
1746820800000|2025-05-09 20:00:00|41257|41217|41310.3|41270.3|41313|41273|41241|41201|0
1746856800000|2025-05-10 06:00:00|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|41336.3|41296.3|0
1746860400000|2025-05-10 07:00:00|41328.5|41288.5|41311.9|41271.9|41361|41321|41311.9|41271.9|0
1746864000000|2025-05-10 08:00:00|41292.1|41252.1|41269.8|41229.8|41292.1|41252.1|41269.8|41229.8|0
1746867600000|2025-05-10 09:00:00|41266.8|41226.8|41276.9|41236.9|41276.9|41236.9|41264.8|41224.8|0
1746871200000|2025-05-10 10:00:00|41269.1|41229.1|41193.7|41153.7|41269.1|41229.1|41167.6|41127.6|0
1746874800000|2025-05-10 11:00:00|41185.9|41145.9|41137.7|41097.7|41206.9|41166.9|41122.7|41082.7|0
1746878400000|2025-05-10 12:00:00|41144.7|41104.7|41287.4|41247.4|41298.1|41258.1|41144.7|41104.7|0
1746882000000|2025-05-10 13:00:00|41283.6|41243.6|41266.5|41226.5|41283.6|41243.6|41266.5|41226.5|0
1746885600000|2025-05-10 14:00:00|41268.1|41228.1|41250.7|41210.7|41269.6|41229.6|41250.7|41210.7|0
1746889200000|2025-05-10 15:00:00|41238.7|41198.7|41233|41193|41253|41213|41233|41193|0
1746892800000|2025-05-10 16:00:00|41240.7|41200.7|41276.9|41236.9|41280.4|41240.4|41240.7|41200.7|0
1746896400000|2025-05-10 17:00:00|41274.5|41234.5|41274.5|41234.5|41274.5|41234.5|41274.5|41234.5|0
1746900000000|2025-05-10 18:00:00|41255.1|41215.1|41247.4|41207.4|41255.1|41215.1|41247.4|41207.4|0
1746903600000|2025-05-10 19:00:00|41245.8|41205.8|41247|41207|41247|41207|41245.8|41205.8|0
1746907200000|2025-05-10 20:00:00|41242|41202|41238.6|41198.6|41242|41202|41237|41197|0
1746910800000|2025-05-10 21:00:00|41258|41218|41268|41228|41268|41228|41258|41218|0
1746914400000|2025-05-10 22:00:00|41270|41230|41276|41236|41278|41238|41258|41218|0
1746918000000|2025-05-10 23:00:00|41295.4|41255.4|41507.8|41467.8|41533.7|41493.7|41295.4|41255.4|0
1746921600000|2025-05-11 00:00:00|41512.8|41472.8|41450.6|41410.6|41512.8|41472.8|41449|41409|0
1746925200000|2025-05-11 01:00:00|41444.6|41404.6|41438.6|41398.6|41444.6|41404.6|41438.6|41398.6|0
1746932400000|2025-05-11 03:00:00|41458.5|41418.5|41457.3|41417.3|41458.5|41418.5|41457.3|41417.3|0
1746936000000|2025-05-11 04:00:00|41455.8|41415.8|41474.1|41434.1|41474.1|41434.1|41400|41360|0
1746939600000|2025-05-11 05:00:00|41476.1|41436.1|41482.1|41442.1|41537.1|41497.1|41463|41423|0
1746943200000|2025-05-11 06:00:00|41480.5|41440.5|41465.3|41425.3|41480.5|41440.5|41465.3|41425.3|0
1746946800000|2025-05-11 07:00:00|41464.1|41424.1|41393.3|41353.3|41464.1|41424.1|41375.2|41335.2|0
1746950400000|2025-05-11 08:00:00|41395.3|41355.3|41393.3|41353.3|41410.8|41370.8|41393.3|41353.3|0
1746954000000|2025-05-11 09:00:00|41385.6|41345.6|41431.7|41391.7|41431.7|41391.7|41385.6|41345.6|0
1746957600000|2025-05-11 10:00:00|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|41433.3|41393.3|0
1746961200000|2025-05-11 11:00:00|41435.3|41395.3|41460.7|41420.7|41460.7|41420.7|41435.3|41395.3|0
1746964800000|2025-05-11 12:00:00|41440.7|41400.7|41440.7|41400.7|41440.7|41400.7|41440.7|41400.7|0
1746968400000|2025-05-11 13:00:00|41443.1|41403.1|41435.4|41395.4|41443.1|41403.1|41435.4|41395.4|0
1746972000000|2025-05-11 14:00:00|41415.5|41375.5|41435.4|41395.4|41435.4|41395.4|41415.5|41375.5|0
1746975600000|2025-05-11 15:00:00|41455.3|41415.3|41525.1|41485.1|41525.1|41485.1|41453.8|41413.8|0
1746979200000|2025-05-11 16:00:00|41529.1|41489.1|41493.1|41453.1|41547.3|41507.3|41474.1|41434.1|0
1746982800000|2025-05-11 17:00:00|41494.6|41454.6|41555.1|41515.1|41574.5|41534.5|41494.6|41454.6|0
1746986400000|2025-05-11 18:00:00|41553.6|41513.6|41618.7|41578.7|41629.5|41589.5|41533.6|41493.6|0
1746990000000|2025-05-11 19:00:00|41599.3|41559.3|41653.5|41613.5|41795.1|41755.1|41599.3|41559.3|0
1746993600000|2025-05-11 20:00:00|41652|41612|41723|41683|41736.3|41696.3|41652|41612|0
1746997200000|2025-05-11 21:00:00|41703.6|41663.6|41632.6|41592.6|41703.6|41663.6|41632.6|41592.6|0
1747000800000|2025-05-11 22:00:00|41310.3|41270.3|41639.6|41599.6|41811.5|41771.5|41310.3|41270.3|0
1747004400000|2025-05-11 23:00:00|41643.6|41603.6|41670.6|41630.6|41717.1|41677.1|41632.1|41592.1|0
1747008000000|2025-05-12 00:00:00|41670.1|41630.1|41674.1|41634.1|41710.6|41670.6|41656.6|41616.6|0
1747011600000|2025-05-12 01:00:00|41674.6|41634.6|41690.6|41650.6|41725.1|41685.1|41667.6|41627.6|0
1747015200000|2025-05-12 02:00:00|41689.6|41649.6|41686.6|41646.6|41697.1|41657.1|41671.6|41631.6|0
1747018800000|2025-05-12 03:00:00|41685.6|41645.6|41727.1|41687.1|41732.1|41692.1|41674.6|41634.6|0
1747022400000|2025-05-12 04:00:00|41726.1|41686.1|41718.1|41678.1|41739.1|41699.1|41713.6|41673.6|0
1747026000000|2025-05-12 05:00:00|41719.6|41679.6|41721.1|41681.1|41739.1|41699.1|41702.6|41662.6|0
1747029600000|2025-05-12 06:00:00|41722.1|41682.1|41742.6|41702.6|41757.1|41717.1|41688.1|41648.1|0
1747033200000|2025-05-12 07:00:00|41738.6|41698.6|42056.1|42016.1|42278.1|42238.1|41737.1|41697.1|0
1747036800000|2025-05-12 08:00:00|42065.1|42025.1|42085.6|42045.6|42149.1|42109.1|42026.6|41986.6|0
1747040400000|2025-05-12 09:00:00|42086.1|42046.1|42169.6|42129.6|42169.6|42129.6|42074.6|42034.6|0
1747044000000|2025-05-12 10:00:00|42169.1|42129.1|42321.1|42281.1|42335.6|42295.6|42151.1|42111.1|0
1747047600000|2025-05-12 11:00:00|42315.1|42275.1|42260.1|42220.1|42347.6|42307.6|42216.1|42176.1|0
1747051200000|2025-05-12 12:00:00|42256.6|42216.6|42306.1|42266.1|42396.6|42356.6|42254.6|42214.6|0
1747054800000|2025-05-12 13:00:00|42308.6|42268.6|42255.3|42215.3|42381.1|42341.1|42228.1|42188.1|0
1747058400000|2025-05-12 14:00:00|42262.3|42222.3|42250.3|42210.3|42339.8|42299.8|42125.9|42085.9|0
1747062000000|2025-05-12 15:00:00|42249.8|42209.8|42129.3|42089.3|42288.3|42248.3|42124.8|42084.8|0
1747065600000|2025-05-12 16:00:00|42130|42090|42295.4|42255.4|42303.4|42263.4|42113.5|42073.5|0
1747069200000|2025-05-12 17:00:00|42300.6|42260.6|42328.9|42288.9|42392.6|42352.6|42298.1|42258.1|0
1747072800000|2025-05-12 18:00:00|42332.8|42292.8|42372.7|42332.7|42432|42392|42325.8|42285.8|0
1747076400000|2025-05-12 19:00:00|42372.2|42332.2|42426.7|42386.7|42433.2|42393.2|42305.9|42265.9|0
1747080000000|2025-05-12 20:00:00|42423.7|42383.7|42454.3|42414.3|42491.1|42451.1|42423.7|42383.7|0
1747083600000|2025-05-12 21:00:00|42454.9|42414.9|42461.2|42421.2|42461.7|42421.7|42447.4|42407.4|0
1747087200000|2025-05-12 22:00:00|42464.3|42424.3|42406.8|42366.8|42464.3|42424.3|42396.8|42356.8|0
1747090800000|2025-05-12 23:00:00|42407.8|42367.8|42378.3|42338.3|42466.8|42426.8|42378.3|42338.3|0
1747094400000|2025-05-13 00:00:00|42377.8|42337.8|42342.8|42302.8|42379.8|42339.8|42336.3|42296.3|0
1747098000000|2025-05-13 01:00:00|42344.3|42304.3|42361.8|42321.8|42370.3|42330.3|42331.3|42291.3|0
1747101600000|2025-05-13 02:00:00|42361.3|42321.3|42350.3|42310.3|42388.3|42348.3|42330.3|42290.3|0
1747105200000|2025-05-13 03:00:00|42352.3|42312.3|42315.3|42275.3|42356.3|42316.3|42314.3|42274.3|0
1747108800000|2025-05-13 04:00:00|42311.8|42271.8|42307.3|42267.3|42325.8|42285.8|42277.3|42237.3|0
1747112400000|2025-05-13 05:00:00|42305.8|42265.8|42332.3|42292.3|42339.8|42299.8|42295.3|42255.3|0
1747116000000|2025-05-13 06:00:00|42334.3|42294.3|42326.3|42286.3|42365.3|42325.3|42323.3|42283.3|0
1747119600000|2025-05-13 07:00:00|42326.8|42286.8|42307.8|42267.8|42355.3|42315.3|42297.3|42257.3|0
1747123200000|2025-05-13 08:00:00|42314.3|42274.3|42332.3|42292.3|42372.8|42332.8|42314.3|42274.3|0
1747126800000|2025-05-13 09:00:00|42333.8|42293.8|42398.8|42358.8|42399.8|42359.8|42326.8|42286.8|0
1747130400000|2025-05-13 10:00:00|42398.3|42358.3|42214.8|42174.8|42401.3|42361.3|42194.3|42154.3|0
1747134000000|2025-05-13 11:00:00|42215.8|42175.8|42203.8|42163.8|42243.8|42203.8|42151.3|42111.3|0
1747137600000|2025-05-13 12:00:00|42206.8|42166.8|42248.3|42208.3|42379.8|42339.8|42195.8|42155.8|0
1747141200000|2025-05-13 13:00:00|42246.3|42206.3|42282.8|42242.8|42322.3|42282.3|42209.3|42169.3|0
1747144800000|2025-05-13 14:00:00|42286.8|42246.8|42259.3|42219.3|42403.9|42363.9|42236.5|42196.5|0
1747148400000|2025-05-13 15:00:00|42247.4|42207.4|42267.2|42227.2|42355.3|42315.3|42239.4|42199.4|0
1747152000000|2025-05-13 16:00:00|42276|42236|42229.4|42189.4|42278|42238|42205.6|42165.6|0
1747155600000|2025-05-13 17:00:00|42229.6|42189.6|42266.9|42226.9|42351.8|42311.8|42217.1|42177.1|0
1747159200000|2025-05-13 18:00:00|42265.9|42225.9|42268.4|42228.4|42287.7|42247.7|42199.1|42159.1|0
1747162800000|2025-05-13 19:00:00|42267.3|42227.3|42153.4|42113.4|42318.4|42278.4|42153.4|42113.4|0
1747166400000|2025-05-13 20:00:00|42160.4|42120.4|42164.1|42124.1|42173.4|42133.4|42134.4|42094.4|0
1747170000000|2025-05-13 21:00:00|42170.3|42130.3|42178.3|42138.3|42183.3|42143.3|42158.4|42118.4|0
1747173600000|2025-05-13 22:00:00|42184.5|42144.5|42196.5|42156.5|42211.5|42171.5|42176.5|42136.5|0
1747177200000|2025-05-13 23:00:00|42197|42157|42198.5|42158.5|42221.5|42181.5|42182.5|42142.5|0
1747180800000|2025-05-14 00:00:00|42199|42159|42177|42137|42204.5|42164.5|42162.5|42122.5|0
1747184400000|2025-05-14 01:00:00|42177.5|42137.5|42172|42132|42191.5|42151.5|42148.5|42108.5|0
1747188000000|2025-05-14 02:00:00|42171|42131|42160.5|42120.5|42175.5|42135.5|42140|42100|0
1747191600000|2025-05-14 03:00:00|42161|42121|42180.5|42140.5|42188.5|42148.5|42159.5|42119.5|0
1747195200000|2025-05-14 04:00:00|42181|42141|42193.5|42153.5|42210.5|42170.5|42163.5|42123.5|0
1747198800000|2025-05-14 05:00:00|42193|42153|42181.5|42141.5|42209.5|42169.5|42177.5|42137.5|0
1747202400000|2025-05-14 06:00:00|42182.5|42142.5|42188.5|42148.5|42201.5|42161.5|42151.5|42111.5|0
1747206000000|2025-05-14 07:00:00|42189|42149|42205.5|42165.5|42226.5|42186.5|42161|42121|0
1747209600000|2025-05-14 08:00:00|42202.5|42162.5|42204|42164|42232|42192|42177.5|42137.5|0
1747213200000|2025-05-14 09:00:00|42204.5|42164.5|42148|42108|42209.5|42169.5|42129|42089|0
1747216800000|2025-05-14 10:00:00|42147.5|42107.5|42159.5|42119.5|42178|42138|42111.5|42071.5|0
1747220400000|2025-05-14 11:00:00|42161.5|42121.5|42178.5|42138.5|42214.5|42174.5|42161.5|42121.5|0
1747224000000|2025-05-14 12:00:00|42180|42140|42216.5|42176.5|42260.5|42220.5|42174.5|42134.5|0
1747227600000|2025-05-14 13:00:00|42214|42174|42210|42170|42278.5|42238.5|42135|42095|0
1747231200000|2025-05-14 14:00:00|42202.2|42162.2|42169.8|42129.8|42268|42228|42156.7|42116.7|0
1747234800000|2025-05-14 15:00:00|42174.8|42134.8|42167|42127|42202.8|42162.8|42031.3|41991.3|0
1747238400000|2025-05-14 16:00:00|42165|42125|42082.8|42042.8|42197.5|42157.5|42046.1|42006.1|0
1747242000000|2025-05-14 17:00:00|42082|42042|42068.6|42028.6|42093|42053|41965.5|41925.5|0
1747245600000|2025-05-14 18:00:00|42068.4|42028.4|42101.4|42061.4|42127.4|42087.4|42024.2|41984.2|0
1747249200000|2025-05-14 19:00:00|42101.9|42061.9|42059.9|42019.9|42144.9|42104.9|42032.1|41992.1|0
1747252800000|2025-05-14 20:00:00|42050.8|42010.8|42041.3|42001.3|42083.8|42043.8|42030.8|41990.8|0
1747256400000|2025-05-14 21:00:00|42036|41996|42021.5|41981.5|42043.1|42003.1|42019.5|41979.5|0
1747260000000|2025-05-14 22:00:00|42037|41997|42012.5|41972.5|42040.5|42000.5|42006|41966|0
1747263600000|2025-05-14 23:00:00|42013|41973|41865|41825|42014|41974|41834.5|41794.5|0
1747267200000|2025-05-15 00:00:00|41863|41823|41902|41862|41915.5|41875.5|41859|41819|0
1747270800000|2025-05-15 01:00:00|41901|41861|41888|41848|41913|41873|41875|41835|0
1747274400000|2025-05-15 02:00:00|41889|41849|41902|41862|41911.5|41871.5|41868|41828|0
1747278000000|2025-05-15 03:00:00|41901.5|41861.5|41895.5|41855.5|41910|41870|41886|41846|0
1747281600000|2025-05-15 04:00:00|41896|41856|41894.5|41854.5|41901.5|41861.5|41883|41843|0
1747285200000|2025-05-15 05:00:00|41896|41856|41836.5|41796.5|41899.5|41859.5|41817.5|41777.5|0
1747288800000|2025-05-15 06:00:00|41836|41796|41846.5|41806.5|41883.5|41843.5|41831|41791|0
1747292400000|2025-05-15 07:00:00|41845|41805|41786|41746|41871|41831|41779|41739|0
1747296000000|2025-05-15 08:00:00|41790|41750|41872|41832|41906|41866|41790|41750|0
1747299600000|2025-05-15 09:00:00|41871|41831|41938.5|41898.5|41938.5|41898.5|41870|41830|0
1747303200000|2025-05-15 10:00:00|41937|41897|41916.5|41876.5|41937|41897|41884.9|41844.9|0
1747306800000|2025-05-15 11:00:00|41904.5|41864.5|41935|41895|41951|41911|41889|41849|0
1747310400000|2025-05-15 12:00:00|41931.5|41891.5|41913|41873|41977.5|41937.5|41870|41830|0
1747314000000|2025-05-15 13:00:00|41914.4|41874.4|41916.9|41876.9|41965.5|41925.5|41839.5|41799.5|0
1747317600000|2025-05-15 14:00:00|41912.9|41872.9|41998.4|41958.4|41999.6|41959.6|41902.5|41862.5|0
1747321200000|2025-05-15 15:00:00|41995.3|41955.3|42203.4|42163.4|42223.4|42183.4|41986.3|41946.3|0
1747324800000|2025-05-15 16:00:00|42202.4|42162.4|42258.7|42218.7|42262.9|42222.9|42161|42121|0
1747328400000|2025-05-15 17:00:00|42258.1|42218.1|42215.2|42175.2|42297.6|42257.6|42205.2|42165.2|0
1747332000000|2025-05-15 18:00:00|42215.8|42175.8|42320.7|42280.7|42335.7|42295.7|42190.3|42150.3|0
1747335600000|2025-05-15 19:00:00|42321.8|42281.8|42346.2|42306.2|42367.2|42327.2|42275.3|42235.3|0
1747339200000|2025-05-15 20:00:00|42350.2|42310.2|42330.2|42290.2|42359.7|42319.7|42301.8|42261.8|0
1747342800000|2025-05-15 21:00:00|42330.9|42290.9|42351|42311|42353.3|42313.3|42330.1|42290.1|0
1747346400000|2025-05-15 22:00:00|42358.2|42318.2|42333.2|42293.2|42369.4|42329.4|42331.9|42291.9|0
1747350000000|2025-05-15 23:00:00|42333.8|42293.8|42339.8|42299.8|42357.3|42317.3|42327.8|42287.8|0
1747353600000|2025-05-16 00:00:00|42340.8|42300.8|42294.3|42254.3|42356.3|42316.3|42291.3|42251.3|0
1747357200000|2025-05-16 01:00:00|42293.8|42253.8|42283.3|42243.3|42299.3|42259.3|42272.3|42232.3|0
1747360800000|2025-05-16 02:00:00|42282.3|42242.3|42315.3|42275.3|42318.1|42278.1|42275.3|42235.3|0
1747364400000|2025-05-16 03:00:00|42314.3|42274.3|42314.3|42274.3|42329.3|42289.3|42307.3|42267.3|0
1747368000000|2025-05-16 04:00:00|42313.8|42273.8|42311.8|42271.8|42326.3|42286.3|42305.3|42265.3|0
1747371600000|2025-05-16 05:00:00|42311.3|42271.3|42312.8|42272.8|42328|42288|42307.3|42267.3|0
1747375200000|2025-05-16 06:00:00|42313.3|42273.3|42325.8|42285.8|42362.3|42322.3|42309.3|42269.3|0
1747378800000|2025-05-16 07:00:00|42328.3|42288.3|42403.3|42363.3|42404.3|42364.3|42317.8|42277.8|0
1747382400000|2025-05-16 08:00:00|42402.8|42362.8|42449.8|42409.8|42470.3|42430.3|42398.3|42358.3|0
1747386000000|2025-05-16 09:00:00|42451.8|42411.8|42446.8|42406.8|42461.3|42421.3|42431.3|42391.3|0
1747389600000|2025-05-16 10:00:00|42443.2|42403.2|42434.5|42394.5|42471.1|42431.1|42433.5|42393.5|0
1747393200000|2025-05-16 11:00:00|42440.8|42400.8|42473.2|42433.2|42479.7|42439.7|42413.8|42373.8|0
1747396800000|2025-05-16 12:00:00|42471.3|42431.3|42415.8|42375.8|42475.3|42435.3|42413.8|42373.8|0
1747400400000|2025-05-16 13:00:00|42414.3|42374.3|42371.3|42331.3|42422.3|42382.3|42253.3|42213.3|0
1747404000000|2025-05-16 14:00:00|42311.8|42271.8|42354.3|42314.3|42411.3|42371.3|42276.3|42236.3|0
1747407600000|2025-05-16 15:00:00|42355.3|42315.3|42338.3|42298.3|42392.3|42352.3|42325.8|42285.8|0
1747411200000|2025-05-16 16:00:00|42336.3|42296.3|42537.8|42497.8|42542.3|42502.3|42330.3|42290.3|0
1747414800000|2025-05-16 17:00:00|42537.3|42497.3|42552.3|42512.3|42599.3|42559.3|42526.3|42486.3|0
1747418400000|2025-05-16 18:00:00|42550.3|42510.3|42632.3|42592.3|42666.8|42626.8|42545.3|42505.3|0
1747422000000|2025-05-16 19:00:00|42633.9|42593.9|42663.2|42623.2|42686.9|42646.9|42606.3|42566.3|0
1747425600000|2025-05-16 20:00:00|42653.7|42613.7|42456|42416|42653.7|42613.7|42390.7|42350.7|0
1747465200000|2025-05-17 07:00:00|42440.5|42400.5|42306.1|42266.1|42440.5|42400.5|42284.7|42244.7|0
1747468800000|2025-05-17 08:00:00|42286.1|42246.1|42312.7|42272.7|42359.7|42319.7|42277.4|42237.4|0
1747472400000|2025-05-17 09:00:00|42314.3|42274.3|42265.1|42225.1|42314.3|42274.3|42263.6|42223.6|0
1747476000000|2025-05-17 10:00:00|42263.2|42223.2|42276.2|42236.2|42315.7|42275.7|42255|42215|0
1747479600000|2025-05-17 11:00:00|42277.7|42237.7|42336.1|42296.1|42376.8|42336.8|42273.8|42233.8|0
1747483200000|2025-05-17 12:00:00|42316.8|42276.8|42255.3|42215.3|42328.9|42288.9|42254.1|42214.1|0
1747486800000|2025-05-17 13:00:00|42263.1|42223.1|42291.9|42251.9|42314.4|42274.4|42253|42213|0
1747490400000|2025-05-17 14:00:00|42292|42252|42308.2|42268.2|42316|42276|42292|42252|0
1747494000000|2025-05-17 15:00:00|42309.2|42269.2|42318.2|42278.2|42318.2|42278.2|42298.2|42258.2|0
1747497600000|2025-05-17 16:00:00|42316.2|42276.2|42314|42274|42316.2|42276.2|42314|42274|0
1747501200000|2025-05-17 17:00:00|42314.6|42274.6|42340.7|42300.7|42352.5|42312.5|42314.6|42274.6|0
1747504800000|2025-05-17 18:00:00|42356.2|42316.2|42355.9|42315.9|42356.2|42316.2|42355.9|42315.9|0
1747508400000|2025-05-17 19:00:00|42371.4|42331.4|42361|42321|42381|42341|42361|42321|0
1747512000000|2025-05-17 20:00:00|42358.6|42318.6|42339.2|42299.2|42358.6|42318.6|42339.2|42299.2|0
1747515600000|2025-05-17 21:00:00|42347|42307|42347|42307|42347|42307|42347|42307|0
1747519200000|2025-05-17 22:00:00|42346.3|42306.3|42346.3|42306.3|42346.3|42306.3|42346.3|42306.3|0
1747522800000|2025-05-17 23:00:00|42348.3|42308.3|42344.1|42304.1|42348.3|42308.3|42344.1|42304.1|0
1747526400000|2025-05-18 00:00:00|42324.2|42284.2|42300.4|42260.4|42324.2|42284.2|42296.6|42256.6|0
1747530000000|2025-05-18 01:00:00|42308.1|42268.1|42312.1|42272.1|42312.1|42272.1|42308.1|42268.1|0
1747537200000|2025-05-18 03:00:00|42312.5|42272.5|42308.5|42268.5|42312.5|42272.5|42308.5|42268.5|0
1747544400000|2025-05-18 05:00:00|42306.5|42266.5|42322|42282|42322|42282|42304.5|42264.5|0
1747548000000|2025-05-18 06:00:00|42341.7|42301.7|42334|42294|42341.7|42301.7|42334|42294|0
1747551600000|2025-05-18 07:00:00|42334.8|42294.8|42315.3|42275.3|42334.8|42294.8|42315.3|42275.3|0
1747555200000|2025-05-18 08:00:00|42316.1|42276.1|42315.3|42275.3|42316.1|42276.1|42315.3|42275.3|0
1747558800000|2025-05-18 09:00:00|42316.8|42276.8|42327.7|42287.7|42327.7|42287.7|42316.8|42276.8|0
1747562400000|2025-05-18 10:00:00|42329.3|42289.3|42308|42268|42329.3|42289.3|42308|42268|0
1747566000000|2025-05-18 11:00:00|42310|42270|42340.2|42300.2|42340.2|42300.2|42310|42270|0
1747569600000|2025-05-18 12:00:00|42341.8|42301.8|42312.8|42272.8|42341.8|42301.8|42312.8|42272.8|0
1747573200000|2025-05-18 13:00:00|42311.2|42271.2|42337.1|42297.1|42337.1|42297.1|42311.2|42271.2|0
1747576800000|2025-05-18 14:00:00|42338.7|42298.7|42350.7|42310.7|42350.7|42310.7|42330.9|42290.9|0
1747580400000|2025-05-18 15:00:00|42344.6|42304.6|42358.3|42318.3|42379.8|42339.8|42344.6|42304.6|0
1747584000000|2025-05-18 16:00:00|42360.3|42320.3|42380.2|42340.2|42380.2|42340.2|42360.3|42320.3|0
1747587600000|2025-05-18 17:00:00|42382.9|42342.9|42373.4|42333.4|42388.9|42348.9|42373.4|42333.4|0
1747591200000|2025-05-18 18:00:00|42361.4|42321.4|42324.2|42284.2|42361.4|42321.4|42324.2|42284.2|0
1747594800000|2025-05-18 19:00:00|42310.8|42270.8|42310.8|42270.8|42310.8|42270.8|42310.8|42270.8|0
1747598400000|2025-05-18 20:00:00|42303|42263|42322.4|42282.4|42322.4|42282.4|42303|42263|0
1747602000000|2025-05-18 21:00:00|42323.6|42283.6|42324.1|42284.1|42339.6|42299.6|42309.8|42269.8|0
1747605600000|2025-05-18 22:00:00|42455.8|42415.8|42401.5|42361.5|42455.8|42415.8|42329|42289|0
1747609200000|2025-05-18 23:00:00|42402|42362|42400|42360|42448.6|42408.6|42381|42341|0
1747612800000|2025-05-19 00:00:00|42402|42362|42408|42368|42414.5|42374.5|42364.5|42324.5|0
1747616400000|2025-05-19 01:00:00|42408.5|42368.5|42424.5|42384.5|42454.5|42414.5|42403|42363|0
1747620000000|2025-05-19 02:00:00|42424|42384|42412.3|42372.3|42466.9|42426.9|42407|42367|0
1747623600000|2025-05-19 03:00:00|42411|42371|42330.5|42290.5|42419|42379|42319.5|42279.5|0
1747627200000|2025-05-19 04:00:00|42331|42291|42326|42286|42350.5|42310.5|42314|42274|0
1747630800000|2025-05-19 05:00:00|42327.5|42287.5|42341|42301|42349.5|42309.5|42311.5|42271.5|0
1747634400000|2025-05-19 06:00:00|42340.5|42300.5|42296.5|42256.5|42362|42322|42273.5|42233.5|0
1747638000000|2025-05-19 07:00:00|42297.5|42257.5|42271|42231|42327|42287|42269.5|42229.5|0
1747641600000|2025-05-19 08:00:00|42294|42254|42282|42242|42328|42288|42265.5|42225.5|0
1747645200000|2025-05-19 09:00:00|42280.5|42240.5|42317.8|42277.8|42334.8|42294.8|42258|42218|0
1747648800000|2025-05-19 10:00:00|42317|42277|42360.5|42320.5|42376|42336|42280.5|42240.5|0
1747652400000|2025-05-19 11:00:00|42363|42323|42428|42388|42439.5|42399.5|42352|42312|0
1747656000000|2025-05-19 12:00:00|42429|42389|42423.5|42383.5|42450.5|42410.5|42385|42345|0
1747659600000|2025-05-19 13:00:00|42423|42383|42605.6|42565.6|42619.6|42579.6|42337.5|42297.5|0
1747663200000|2025-05-19 14:00:00|42600.6|42560.6|42602|42562|42699.1|42659.1|42573.7|42533.7|0
1747666800000|2025-05-19 15:00:00|42603.3|42563.3|42664.1|42624.1|42673.3|42633.3|42546.6|42506.6|0
1747670400000|2025-05-19 16:00:00|42664.6|42624.6|42795.1|42755.1|42817.1|42777.1|42651.6|42611.6|0
1747674000000|2025-05-19 17:00:00|42793.6|42753.6|42767.9|42727.9|42861.5|42821.5|42763.9|42723.9|0
1747677600000|2025-05-19 18:00:00|42766.9|42726.9|42774.9|42734.9|42791.1|42751.1|42701.5|42661.5|0
1747681200000|2025-05-19 19:00:00|42776.8|42736.8|42804.5|42764.5|42817.5|42777.5|42704.6|42664.6|0
1747684800000|2025-05-19 20:00:00|42799.6|42759.6|42811|42771|42813.4|42773.4|42743.4|42703.4|0
1747688400000|2025-05-19 21:00:00|42811.5|42771.5|42818.1|42778.1|42826.3|42786.3|42803.6|42763.6|0
1747692000000|2025-05-19 22:00:00|42813.5|42773.5|42824.6|42784.6|42825.1|42785.1|42787.5|42747.5|0
1747695600000|2025-05-19 23:00:00|42824.7|42784.7|42863.2|42823.2|42894.3|42854.3|42817.7|42777.7|0
1747699200000|2025-05-20 00:00:00|42862.7|42822.7|42834.7|42794.7|42883.7|42843.7|42834.7|42794.7|0
1747702800000|2025-05-20 01:00:00|42833.7|42793.7|42757.4|42717.4|42833.7|42793.7|42725.7|42685.7|0
1747706400000|2025-05-20 02:00:00|42756.7|42716.7|42772.2|42732.2|42790.8|42750.8|42751.2|42711.2|0
1747710000000|2025-05-20 03:00:00|42768.2|42728.2|42757.7|42717.7|42784.7|42744.7|42755.7|42715.7|0
1747713600000|2025-05-20 04:00:00|42758.7|42718.7|42767.7|42727.7|42773.2|42733.2|42751.7|42711.7|0
1747717200000|2025-05-20 05:00:00|42768.7|42728.7|42720.2|42680.2|42800.6|42760.6|42718.2|42678.2|0
1747720800000|2025-05-20 06:00:00|42716.2|42676.2|42733.2|42693.2|42735.2|42695.2|42700.2|42660.2|0
1747724400000|2025-05-20 07:00:00|42735.7|42695.7|42749.7|42709.7|42780.7|42740.7|42702.7|42662.7|0
1747728000000|2025-05-20 08:00:00|42749.2|42709.2|42742.2|42702.2|42775.2|42735.2|42731.7|42691.7|0
1747731600000|2025-05-20 09:00:00|42746.7|42706.7|42727.7|42687.7|42770.7|42730.7|42712.6|42672.6|0
1747735200000|2025-05-20 10:00:00|42729.7|42689.7|42832.3|42792.3|42834.9|42794.9|42694.7|42654.7|0
1747738800000|2025-05-20 11:00:00|42831.9|42791.9|42796.2|42756.2|42834.4|42794.4|42796.2|42756.2|0
1747742400000|2025-05-20 12:00:00|42795.2|42755.2|42787.2|42747.2|42830.7|42790.7|42764.7|42724.7|0
1747746000000|2025-05-20 13:00:00|42786.2|42746.2|42736.2|42696.2|42826.2|42786.2|42658.7|42618.7|0
1747749600000|2025-05-20 14:00:00|42735.5|42695.5|42683.1|42643.1|42785|42745|42680.6|42640.6|0
1747753200000|2025-05-20 15:00:00|42678.4|42638.4|42707.7|42667.7|42760.5|42720.5|42651.9|42611.9|0
1747756800000|2025-05-20 16:00:00|42706.7|42666.7|42693.4|42653.4|42716.2|42676.2|42636.5|42596.5|0
1747760400000|2025-05-20 17:00:00|42692.7|42652.7|42720.5|42680.5|42732.7|42692.7|42687|42647|0
1747764000000|2025-05-20 18:00:00|42717.3|42677.3|42575.9|42535.9|42729.8|42689.8|42534.2|42494.2|0
1747767600000|2025-05-20 19:00:00|42572.4|42532.4|42700.1|42660.1|42708.1|42668.1|42499.9|42459.9|0
1747771200000|2025-05-20 20:00:00|42699.1|42659.1|42669.9|42629.9|42704.1|42664.1|42649.1|42609.1|0
1747774800000|2025-05-20 21:00:00|42668.1|42628.1|42670|42630|42683.6|42643.6|42667.9|42627.9|0
1747778400000|2025-05-20 22:00:00|42659.9|42619.9|42618.9|42578.9|42669.4|42629.4|42551.4|42511.4|0
1747782000000|2025-05-20 23:00:00|42617.2|42577.2|42660.8|42620.8|42660.8|42620.8|42615|42575|0
1747785600000|2025-05-21 00:00:00|42662.4|42622.4|42651.9|42611.9|42675.4|42635.4|42628.4|42588.4|0
1747789200000|2025-05-21 01:00:00|42649.9|42609.9|42626.4|42586.4|42662.9|42622.9|42599.9|42559.9|0
1747792800000|2025-05-21 02:00:00|42625.4|42585.4|42597.4|42557.4|42628.9|42588.9|42587.4|42547.4|0
1747796400000|2025-05-21 03:00:00|42597.9|42557.9|42592.9|42552.9|42608.9|42568.9|42574.4|42534.4|0
1747800000000|2025-05-21 04:00:00|42593.4|42553.4|42571.4|42531.4|42597.4|42557.4|42556.9|42516.9|0
1747803600000|2025-05-21 05:00:00|42571.9|42531.9|42538.4|42498.4|42601|42561|42533.4|42493.4|0
1747807200000|2025-05-21 06:00:00|42536.9|42496.9|42489.9|42449.9|42543.4|42503.4|42488.4|42448.4|0
1747810800000|2025-05-21 07:00:00|42491.4|42451.4|42524.4|42484.4|42543.4|42503.4|42491.4|42451.4|0
1747814400000|2025-05-21 08:00:00|42524.9|42484.9|42448.4|42408.4|42529.4|42489.4|42424.4|42384.4|0
1747818000000|2025-05-21 09:00:00|42450.9|42410.9|42379.4|42339.4|42463.2|42423.2|42367.9|42327.9|0
1747821600000|2025-05-21 10:00:00|42380.4|42340.4|42335.9|42295.9|42383.4|42343.4|42261.4|42221.4|0
1747825200000|2025-05-21 11:00:00|42338|42298|42417.4|42377.4|42418.2|42378.2|42312.9|42272.9|0
1747828800000|2025-05-21 12:00:00|42420.4|42380.4|42346.4|42306.4|42429.9|42389.9|42315.4|42275.4|0
1747832400000|2025-05-21 13:00:00|42344.9|42304.9|42354.9|42314.9|42416.9|42376.9|42249.4|42209.4|0
1747836000000|2025-05-21 14:00:00|42364.3|42324.3|42352.5|42312.5|42454.8|42414.8|42244.5|42204.5|0
1747839600000|2025-05-21 15:00:00|42350.2|42310.2|42363.4|42323.4|42415.1|42375.1|42320.7|42280.7|0
1747843200000|2025-05-21 16:00:00|42361.7|42321.7|42353.4|42313.4|42428.3|42388.3|42339.8|42299.8|0
1747846800000|2025-05-21 17:00:00|42357.2|42317.2|42030.8|41990.8|42368.2|42328.2|41849.5|41809.5|0
1747850400000|2025-05-21 18:00:00|42034.5|41994.5|41919.5|41879.5|42055.2|42015.2|41903.5|41863.5|0
1747854000000|2025-05-21 19:00:00|41920.4|41880.4|41869.2|41829.2|41968.6|41928.6|41804.9|41764.9|0
1747857600000|2025-05-21 20:00:00|41871.2|41831.2|41815.7|41775.7|41878.2|41838.2|41783.9|41743.9|0
1747861200000|2025-05-21 21:00:00|41813.6|41773.6|41824.8|41784.8|41836.3|41796.3|41808.1|41768.1|0
1747864800000|2025-05-21 22:00:00|41813.3|41773.3|41821.2|41781.2|41861.8|41821.8|41774.8|41734.8|0
1747868400000|2025-05-21 23:00:00|41818.3|41778.3|41852.3|41812.3|41869.8|41829.8|41809.3|41769.3|0
1747872000000|2025-05-22 00:00:00|41852.8|41812.8|41909.3|41869.3|41912.3|41872.3|41840.8|41800.8|0
1747875600000|2025-05-22 01:00:00|41907.8|41867.8|41873.8|41833.8|41931.8|41891.8|41872.3|41832.3|0
1747879200000|2025-05-22 02:00:00|41874.8|41834.8|41870|41830|41907.8|41867.8|41854.7|41814.7|0
1747882800000|2025-05-22 03:00:00|41869.3|41829.3|41885.3|41845.3|41904.8|41864.8|41867.8|41827.8|0
1747886400000|2025-05-22 04:00:00|41883.3|41843.3|41857.8|41817.8|41886.8|41846.8|41851.8|41811.8|0
1747890000000|2025-05-22 05:00:00|41857.3|41817.3|41890.8|41850.8|41897.2|41857.2|41847.3|41807.3|0
1747893600000|2025-05-22 06:00:00|41889.8|41849.8|41879.3|41839.3|41925.3|41885.3|41857.8|41817.8|0
1747897200000|2025-05-22 07:00:00|41885.8|41845.8|41876.8|41836.8|41930.3|41890.3|41847.3|41807.3|0
1747900800000|2025-05-22 08:00:00|41871.8|41831.8|41865.8|41825.8|41893.3|41853.3|41837.8|41797.8|0
1747904400000|2025-05-22 09:00:00|41865.3|41825.3|41841.3|41801.3|41884.3|41844.3|41821.3|41781.3|0
1747908000000|2025-05-22 10:00:00|41841.8|41801.8|41847.3|41807.3|41875.3|41835.3|41807.3|41767.3|0
1747911600000|2025-05-22 11:00:00|41844.3|41804.3|41672.8|41632.8|41908.8|41868.8|41672.8|41632.8|0
1747915200000|2025-05-22 12:00:00|41673.8|41633.8|41781.3|41741.3|41787.3|41747.3|41633.8|41593.8|0
1747918800000|2025-05-22 13:00:00|41782.3|41742.3|41886.3|41846.3|41908.8|41868.8|41763.8|41723.8|0
1747922400000|2025-05-22 14:00:00|41896.2|41856.2|41826.5|41786.5|41952.2|41912.2|41733.5|41693.5|0
1747926000000|2025-05-22 15:00:00|41824.7|41784.7|41941.4|41901.4|41953.7|41913.7|41784.4|41744.4|0
1747929600000|2025-05-22 16:00:00|41944.4|41904.4|41876.1|41836.1|42042.9|42002.9|41875.1|41835.1|0
1747933200000|2025-05-22 17:00:00|41875.4|41835.4|42039.7|41999.7|42066.7|42026.7|41845.8|41805.8|0
1747936800000|2025-05-22 18:00:00|42042.3|42002.3|42056.5|42016.5|42086.1|42046.1|41996.4|41956.4|0
1747940400000|2025-05-22 19:00:00|42052.8|42012.8|41868.5|41828.5|42112.2|42072.2|41849|41809|0
1747944000000|2025-05-22 20:00:00|41875.5|41835.5|41934.4|41894.4|41937.1|41897.1|41857.8|41817.8|0
1747947600000|2025-05-22 21:00:00|41932.4|41892.4|41944.4|41904.4|41945.4|41905.4|41930.9|41890.9|0
1747951200000|2025-05-22 22:00:00|41943|41903|41839|41799|41960.5|41920.5|41835|41795|0
1747954800000|2025-05-22 23:00:00|41838|41798|41879|41839|41886|41846|41826.5|41786.5|0
1747958400000|2025-05-23 00:00:00|41883.5|41843.5|41914.7|41874.7|41914.7|41874.7|41875.4|41835.4|0
1747962000000|2025-05-23 01:00:00|41914.5|41874.5|41903.5|41863.5|41928|41888|41893.5|41853.5|0
1747965600000|2025-05-23 02:00:00|41904.5|41864.5|41929.5|41889.5|41972.9|41932.9|41900.5|41860.5|0
1747969200000|2025-05-23 03:00:00|41931.5|41891.5|41917|41877|41947.5|41907.5|41902.5|41862.5|0
1747972800000|2025-05-23 04:00:00|41916.5|41876.5|41868.5|41828.5|41916.5|41876.5|41858|41818|0
1747976400000|2025-05-23 05:00:00|41869|41829|41878|41838|41908.9|41868.9|41867.5|41827.5|0
1747980000000|2025-05-23 06:00:00|41877.5|41837.5|41851.5|41811.5|41879|41839|41799.5|41759.5|0
1747983600000|2025-05-23 07:00:00|41859|41819|41940|41900|41982.5|41942.5|41857.5|41817.5|0
1747987200000|2025-05-23 08:00:00|41938|41898|41901.5|41861.5|41965.5|41925.5|41898|41858|0
1747990800000|2025-05-23 09:00:00|41900.5|41860.5|41864.5|41824.5|41900.5|41860.5|41760.5|41720.5|0
1747994400000|2025-05-23 10:00:00|41865.5|41825.5|41852.5|41812.5|41877.5|41837.5|41807|41767|0
1747998000000|2025-05-23 11:00:00|41845.5|41805.5|41331|41291|41864|41824|41289.5|41249.5|0
1748001600000|2025-05-23 12:00:00|41336.5|41296.5|41356|41316|41421|41381|41191.5|41151.5|0
1748005200000|2025-05-23 13:00:00|41355|41315|41504.8|41464.8|41553.5|41513.5|41296|41256|0
1748008800000|2025-05-23 14:00:00|41507|41467|41509.7|41469.7|41649.8|41609.8|41504.7|41464.7|0
1748012400000|2025-05-23 15:00:00|41514.1|41474.1|41563|41523|41695.8|41655.8|41500.6|41460.6|0
1748016000000|2025-05-23 16:00:00|41568.7|41528.7|41625.2|41585.2|41668.2|41628.2|41534.2|41494.2|0
1748019600000|2025-05-23 17:00:00|41627.3|41587.3|41749.3|41709.3|41793.3|41753.3|41609.8|41569.8|0
1748023200000|2025-05-23 18:00:00|41748.3|41708.3|41748.4|41708.4|41811.3|41771.3|41697.6|41657.6|0
1748026800000|2025-05-23 19:00:00|41749.1|41709.1|41629.3|41589.3|41794.6|41754.6|41578.3|41538.3|0
1748030400000|2025-05-23 20:00:00|41626.3|41586.3|41612|41572|41626.3|41586.3|41548.3|41508.3|0
1748070000000|2025-05-24 07:00:00|41606.1|41566.1|41547|41507|41606.1|41566.1|41545.8|41505.8|0
1748073600000|2025-05-24 08:00:00|41537.3|41497.3|41547.2|41507.2|41550.7|41510.7|41537.3|41497.3|0
1748077200000|2025-05-24 09:00:00|41539.5|41499.5|41539.5|41499.5|41539.5|41499.5|41539.5|41499.5|0
1748080800000|2025-05-24 10:00:00|41548.4|41508.4|41627.5|41587.5|41627.5|41587.5|41542.5|41502.5|0
1748084400000|2025-05-24 11:00:00|41642.5|41602.5|41652.2|41612.2|41660.2|41620.2|41642.5|41602.5|0
1748088000000|2025-05-24 12:00:00|41653|41613|41644|41604|41653|41613|41644|41604|0
1748091600000|2025-05-24 13:00:00|41659.5|41619.5|41644|41604|41659.5|41619.5|41644|41604|0
1748095200000|2025-05-24 14:00:00|41636.3|41596.3|41636.3|41596.3|41636.3|41596.3|41636.3|41596.3|0
1748098800000|2025-05-24 15:00:00|41616.9|41576.9|41597.5|41557.5|41616.9|41576.9|41597.5|41557.5|0
1748102400000|2025-05-24 16:00:00|41596.8|41556.8|41600.6|41560.6|41600.6|41560.6|41596.8|41556.8|0
1748106000000|2025-05-24 17:00:00|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|0
1748109600000|2025-05-24 18:00:00|41596.8|41556.8|41596.8|41556.8|41596.8|41556.8|41596.8|41556.8|0
1748124000000|2025-05-24 22:00:00|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|41604.5|41564.5|0
1748127600000|2025-05-24 23:00:00|41616.3|41576.3|41616.3|41576.3|41616.3|41576.3|41616.3|41576.3|0
1748131200000|2025-05-25 00:00:00|41596.9|41556.9|41596.9|41556.9|41596.9|41556.9|41596.9|41556.9|0
1748138400000|2025-05-25 02:00:00|41589.2|41549.2|41580.3|41540.3|41589.2|41549.2|41580.3|41540.3|0
1748142000000|2025-05-25 03:00:00|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|41592.1|41552.1|0
1748149200000|2025-05-25 05:00:00|41576.6|41536.6|41569.3|41529.3|41576.6|41536.6|41567.7|41527.7|0
1748152800000|2025-05-25 06:00:00|41588.8|41548.8|41588.9|41548.9|41588.9|41548.9|41588.8|41548.8|0
1748156400000|2025-05-25 07:00:00|41608.3|41568.3|41601.3|41561.3|41611.3|41571.3|41601.3|41561.3|0
1748160000000|2025-05-25 08:00:00|41591.3|41551.3|41561.3|41521.3|41591.3|41551.3|41561.3|41521.3|0
1748163600000|2025-05-25 09:00:00|41559.8|41519.8|41544.2|41504.2|41559.8|41519.8|41544.2|41504.2|0
1748167200000|2025-05-25 10:00:00|41544.4|41504.4|41559.3|41519.3|41559.3|41519.3|41544.4|41504.4|0
1748181600000|2025-05-25 14:00:00|41565.2|41525.2|41565.2|41525.2|41565.2|41525.2|41565.2|41525.2|0
1748192400000|2025-05-25 17:00:00|41569.1|41529.1|41571|41531|41571|41531|41569.1|41529.1|0
1748196000000|2025-05-25 18:00:00|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|41578.8|41538.8|0
1748199600000|2025-05-25 19:00:00|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|41584.7|41544.7|0
1748203200000|2025-05-25 20:00:00|41599.7|41559.7|41662.9|41622.9|41708.9|41668.9|41599.7|41559.7|0
1748206800000|2025-05-25 21:00:00|41670.7|41630.7|41659.8|41619.8|41670.7|41630.7|41659.8|41619.8|0
1748210400000|2025-05-25 22:00:00|41612|41572|41871.3|41831.3|41990.8|41950.8|41593.3|41553.3|0
1748214000000|2025-05-25 23:00:00|41874.8|41834.8|41906.3|41866.3|41959.3|41919.3|41874.3|41834.3|0
1748217600000|2025-05-26 00:00:00|41905.8|41865.8|41922.3|41882.3|41969.3|41929.3|41881.8|41841.8|0
1748221200000|2025-05-26 01:00:00|41921.3|41881.3|41961.8|41921.8|41968.3|41928.3|41894.8|41854.8|0
1748224800000|2025-05-26 02:00:00|41962.3|41922.3|41939.3|41899.3|41992.8|41952.8|41936.8|41896.8|0
1748228400000|2025-05-26 03:00:00|41940.3|41900.3|41989.8|41949.8|42003.3|41963.3|41937.8|41897.8|0
1748232000000|2025-05-26 04:00:00|41988.8|41948.8|42008.8|41968.8|42016.8|41976.8|41972.8|41932.8|0
1748235600000|2025-05-26 05:00:00|42007.8|41967.8|41967.8|41927.8|42011.8|41971.8|41962.8|41922.8|0
1748239200000|2025-05-26 06:00:00|41968.3|41928.3|42029.8|41989.8|42056.3|42016.3|41941.3|41901.3|0
1748242800000|2025-05-26 07:00:00|42036.8|41996.8|42086.8|42046.8|42096.8|42056.8|42012.3|41972.3|0
1748246400000|2025-05-26 08:00:00|42087.8|42047.8|42047.8|42007.8|42117.8|42077.8|42039.8|41999.8|0
1748250000000|2025-05-26 09:00:00|42048.3|42008.3|42047.3|42007.3|42077.8|42037.8|42033.8|41993.8|0
1748253600000|2025-05-26 10:00:00|42047.8|42007.8|42049.3|42009.3|42077.3|42037.3|42035.8|41995.8|0
1748257200000|2025-05-26 11:00:00|42048.8|42008.8|42072.8|42032.8|42081.3|42041.3|42038.8|41998.8|0
1748260800000|2025-05-26 12:00:00|42072.3|42032.3|42052.3|42012.3|42103.8|42063.8|42047.3|42007.3|0
1748264400000|2025-05-26 13:00:00|42053.8|42013.8|42058.3|42018.3|42113.8|42073.8|42017.8|41977.8|0
1748268000000|2025-05-26 14:00:00|42059.3|42019.3|41982.3|41942.3|42064.8|42024.8|41976.8|41936.8|0
1748271600000|2025-05-26 15:00:00|41984.8|41944.8|42081.3|42041.3|42083.3|42043.3|41948.3|41908.3|0
1748275200000|2025-05-26 16:00:00|42080.3|42040.3|42077.8|42037.8|42094.8|42054.8|42043.8|42003.8|0
1748278800000|2025-05-26 17:00:00|42082.4|42042.4|42076.8|42036.8|42086.5|42046.5|42065.6|42025.6|0
1748282400000|2025-05-26 18:00:00|42076.7|42036.7|42072|42032|42076.8|42036.8|42066.6|42026.6|0
1748286000000|2025-05-26 19:00:00|42071.9|42031.9|42081.7|42041.7|42091|42051|42069.8|42029.8|0
1748289600000|2025-05-26 20:00:00|42084.2|42044.2|42086|42046|42086.1|42046.1|42084.2|42044.2|0
1748293200000|2025-05-26 21:00:00|42084.8|42044.8|42074.5|42034.5|42088.2|42048.2|42068|42028|0
1748296800000|2025-05-26 22:00:00|42079.5|42039.5|42027.8|41987.8|42084.8|42044.8|42014.3|41974.3|0
1748300400000|2025-05-26 23:00:00|42028.3|41988.3|42008.8|41968.8|42040.3|42000.3|41992.8|41952.8|0
1748304000000|2025-05-27 00:00:00|42008.3|41968.3|42038.8|41998.8|42039.3|41999.3|41977.3|41937.3|0
1748307600000|2025-05-27 01:00:00|42037.3|41997.3|41970|41930|42037.8|41997.8|41965|41925|0
1748311200000|2025-05-27 02:00:00|41968.5|41928.5|41973.5|41933.5|41979.5|41939.5|41952|41912|0
1748314800000|2025-05-27 03:00:00|41973|41933|41948.5|41908.5|41984.5|41944.5|41937|41897|0
1748318400000|2025-05-27 04:00:00|41947.5|41907.5|41973|41933|41979|41939|41942|41902|0
1748322000000|2025-05-27 05:00:00|41972.5|41932.5|41995.5|41955.5|42009|41969|41954|41914|0
1748325600000|2025-05-27 06:00:00|41994|41954|42042.5|42002.5|42066|42026|41992.5|41952.5|0
1748329200000|2025-05-27 07:00:00|42044.5|42004.5|42184.5|42144.5|42229|42189|42030|41990|0
1748332800000|2025-05-27 08:00:00|42183|42143|42152.5|42112.5|42191|42151|42129.5|42089.5|0
1748336400000|2025-05-27 09:00:00|42153.5|42113.5|42178|42138|42212|42172|42145|42105|0
1748340000000|2025-05-27 10:00:00|42176.5|42136.5|42144.5|42104.5|42204.5|42164.5|42143|42103|0
1748343600000|2025-05-27 11:00:00|42143|42103|42185.5|42145.5|42211|42171|42123|42083|0
1748347200000|2025-05-27 12:00:00|42182|42142|42100|42060|42184.5|42144.5|42073|42033|0
1748350800000|2025-05-27 13:00:00|42099.5|42059.5|41989|41949|42148|42108|41898.5|41858.5|0
1748354400000|2025-05-27 14:00:00|41988|41948|42137.5|42097.5|42162|42122|41988|41948|0
1748358000000|2025-05-27 15:00:00|42138.2|42098.2|42221.3|42181.3|42227.4|42187.4|42105.7|42065.7|0
1748361600000|2025-05-27 16:00:00|42222.8|42182.8|42271.1|42231.1|42328.1|42288.1|42217.3|42177.3|0
1748365200000|2025-05-27 17:00:00|42271.5|42231.5|42340.3|42300.3|42344.3|42304.3|42253.9|42213.9|0
1748368800000|2025-05-27 18:00:00|42339.8|42299.8|42317|42277|42368.5|42328.5|42316.5|42276.5|0
1748372400000|2025-05-27 19:00:00|42316.1|42276.1|42364.1|42324.1|42367.1|42327.1|42299.4|42259.4|0
1748376000000|2025-05-27 20:00:00|42369.1|42329.1|42419.6|42379.6|42422.1|42382.1|42353.1|42313.1|0
1748379600000|2025-05-27 21:00:00|42419.7|42379.7|42429.3|42389.3|42440.9|42400.9|42419.2|42379.2|0
1748383200000|2025-05-27 22:00:00|42418.3|42378.3|42409.3|42369.3|42418.3|42378.3|42386.8|42346.8|0
1748386800000|2025-05-27 23:00:00|42408.3|42368.3|42397.3|42357.3|42430.8|42390.8|42394.8|42354.8|0
1748390400000|2025-05-28 00:00:00|42394.8|42354.8|42374.8|42334.8|42394.8|42354.8|42371.8|42331.8|0
1748394000000|2025-05-28 01:00:00|42376.3|42336.3|42364.4|42324.4|42390.9|42350.9|42358.9|42318.9|0
1748397600000|2025-05-28 02:00:00|42364.9|42324.9|42349.9|42309.9|42371.4|42331.4|42348.9|42308.9|0
1748401200000|2025-05-28 03:00:00|42350.4|42310.4|42341.4|42301.4|42367.4|42327.4|42335.9|42295.9|0
1748404800000|2025-05-28 04:00:00|42340.9|42300.9|42330.9|42290.9|42344.9|42304.9|42326.4|42286.4|0
1748408400000|2025-05-28 05:00:00|42331.4|42291.4|42330.9|42290.9|42347.4|42307.4|42317.9|42277.9|0
1748412000000|2025-05-28 06:00:00|42329.9|42289.9|42307.4|42267.4|42343.9|42303.9|42297.4|42257.4|0
1748415600000|2025-05-28 07:00:00|42306.9|42266.9|42278.9|42238.9|42327.9|42287.9|42274.9|42234.9|0
1748419200000|2025-05-28 08:00:00|42280.9|42240.9|42267.9|42227.9|42299.9|42259.9|42263.9|42223.9|0
1748422800000|2025-05-28 09:00:00|42269.4|42229.4|42283.4|42243.4|42283.9|42243.9|42235.9|42195.9|0
1748426400000|2025-05-28 10:00:00|42281.9|42241.9|42385.9|42345.9|42389.9|42349.9|42277.4|42237.4|0
1748430000000|2025-05-28 11:00:00|42386.4|42346.4|42357.9|42317.9|42389.9|42349.9|42338.9|42298.9|0
1748433600000|2025-05-28 12:00:00|42357.4|42317.4|42343.4|42303.4|42394.9|42354.9|42341.9|42301.9|0
1748437200000|2025-05-28 13:00:00|42342.9|42302.9|42374.3|42334.3|42466.9|42426.9|42328.9|42288.9|0
1748440800000|2025-05-28 14:00:00|42376.6|42336.6|42259.4|42219.4|42393.1|42353.1|42245.4|42205.4|0
1748444400000|2025-05-28 15:00:00|42257.3|42217.3|42204.5|42164.5|42298.8|42258.8|42183.8|42143.8|0
1748448000000|2025-05-28 16:00:00|42207.1|42167.1|42260.3|42220.3|42280.1|42240.1|42207.1|42167.1|0
1748451600000|2025-05-28 17:00:00|42258.8|42218.8|42222.4|42182.4|42302.5|42262.5|42213.3|42173.3|0
1748455200000|2025-05-28 18:00:00|42220.4|42180.4|42215.1|42175.1|42267.9|42227.9|42095.4|42055.4|0
1748458800000|2025-05-28 19:00:00|42214.1|42174.1|42124.6|42084.6|42278.2|42238.2|42063.5|42023.5|0
1748462400000|2025-05-28 20:00:00|42127.6|42087.6|42152.1|42112.1|42214.9|42174.9|42087.7|42047.7|0
1748466000000|2025-05-28 21:00:00|42152.9|42112.9|42135.5|42095.5|42158.5|42118.5|42095.7|42055.7|0
1748469600000|2025-05-28 22:00:00|42125.1|42085.1|42296.2|42256.2|42309.7|42269.7|42098.3|42058.3|0
1748473200000|2025-05-28 23:00:00|42300.1|42260.1|42618.8|42578.8|42664.6|42624.6|42300.1|42260.1|0
1748476800000|2025-05-29 00:00:00|42616.3|42576.3|42644.8|42604.8|42661.3|42621.3|42528.4|42488.4|0
1748480400000|2025-05-29 01:00:00|42643.8|42603.8|42671.8|42631.8|42676.9|42636.9|42571.9|42531.9|0
1748484000000|2025-05-29 02:00:00|42673.2|42633.2|42683.6|42643.6|42719.7|42679.7|42663.7|42623.7|0
1748487600000|2025-05-29 03:00:00|42687.3|42647.3|42662.3|42622.3|42729|42689|42653.3|42613.3|0
1748491200000|2025-05-29 04:00:00|42662.6|42622.6|42701.9|42661.9|42706.2|42666.2|42661|42621|0
1748494800000|2025-05-29 05:00:00|42702.4|42662.4|42703.5|42663.5|42737.1|42697.1|42684.1|42644.1|0
1748498400000|2025-05-29 06:00:00|42703.6|42663.6|42644.6|42604.6|42703.6|42663.6|42634.5|42594.5|0
1748502000000|2025-05-29 07:00:00|42643.7|42603.7|42691|42651|42696|42656|42598.2|42558.2|0
1748505600000|2025-05-29 08:00:00|42703.7|42663.7|42601.7|42561.7|42705.2|42665.2|42588.5|42548.5|0
1748509200000|2025-05-29 09:00:00|42604.7|42564.7|42487.8|42447.8|42608.5|42568.5|42483.1|42443.1|0
1748512800000|2025-05-29 10:00:00|42488.3|42448.3|42374.1|42334.1|42490.2|42450.2|42325.4|42285.4|0
1748516400000|2025-05-29 11:00:00|42376.7|42336.7|42274|42234|42377.4|42337.4|42269.3|42229.3|0
1748520000000|2025-05-29 12:00:00|42267.6|42227.6|42219.6|42179.6|42295.2|42255.2|42170|42130|0
1748523600000|2025-05-29 13:00:00|42220.7|42180.7|42208.9|42168.9|42290.4|42250.4|42133.1|42093.1|0
1748527200000|2025-05-29 14:00:00|42205.5|42165.5|42184|42144|42230.4|42190.4|42075.5|42035.5|0
1748530800000|2025-05-29 15:00:00|42183.3|42143.3|41914.6|41874.6|42191.5|42151.5|41876.8|41836.8|0
1748534400000|2025-05-29 16:00:00|41912.9|41872.9|42119.2|42079.2|42138.5|42098.5|41841.2|41801.2|0
1748538000000|2025-05-29 17:00:00|42117.5|42077.5|42099.4|42059.4|42175.5|42135.5|42094.2|42054.2|0
1748541600000|2025-05-29 18:00:00|42098|42058|42162.3|42122.3|42202.7|42162.7|42047|42007|0
1748545200000|2025-05-29 19:00:00|42164.4|42124.4|42228|42188|42282.4|42242.4|42142.5|42102.5|0
1748548800000|2025-05-29 20:00:00|42210.4|42170.4|42176.5|42136.5|42234.1|42194.1|42162.3|42122.3|0
1748552400000|2025-05-29 21:00:00|42177.4|42137.4|42170.8|42130.8|42197.1|42157.1|42168.7|42128.7|0
1748556000000|2025-05-29 22:00:00|42184.6|42144.6|42180.4|42140.4|42219.7|42179.7|42145.7|42105.7|0
1748559600000|2025-05-29 23:00:00|42180.3|42140.3|42149.8|42109.8|42202.4|42162.4|42146.9|42106.9|0
1748563200000|2025-05-30 00:00:00|42150.3|42110.3|42155.7|42115.7|42193|42153|42137|42097|0
1748566800000|2025-05-30 01:00:00|42157.2|42117.2|42173|42133|42173.5|42133.5|42052.6|42012.6|0
1748570400000|2025-05-30 02:00:00|42171.5|42131.5|42186.4|42146.4|42198.2|42158.2|42164.4|42124.4|0
1748574000000|2025-05-30 03:00:00|42185.4|42145.4|42180.9|42140.9|42192.5|42152.5|42156|42116|0
1748577600000|2025-05-30 04:00:00|42180.5|42140.5|42181.2|42141.2|42193.2|42153.2|42161.8|42121.8|0
1748581200000|2025-05-30 05:00:00|42182.7|42142.7|42214.7|42174.7|42241.4|42201.4|42174.2|42134.2|0
1748584800000|2025-05-30 06:00:00|42214.8|42174.8|42144.5|42104.5|42229|42189|42144|42104|0
1748588400000|2025-05-30 07:00:00|42143.5|42103.5|42192.1|42152.1|42217.5|42177.5|42121.1|42081.1|0
1748592000000|2025-05-30 08:00:00|42193.2|42153.2|42185|42145|42231.6|42191.6|42168.5|42128.5|0
1748595600000|2025-05-30 09:00:00|42184.4|42144.4|42169.8|42129.8|42225.8|42185.8|42169.8|42129.8|0
1748599200000|2025-05-30 10:00:00|42170.3|42130.3|42203.9|42163.9|42222.1|42182.1|42155.6|42115.6|0
1748602800000|2025-05-30 11:00:00|42204|42164|42187.2|42147.2|42230.5|42190.5|42179.5|42139.5|0
1748606400000|2025-05-30 12:00:00|42189.4|42149.4|42091.6|42051.6|42227.5|42187.5|41961.3|41921.3|0
1748610000000|2025-05-30 13:00:00|42094.3|42054.3|42159.9|42119.9|42218.2|42178.2|42074.1|42034.1|0
1748613600000|2025-05-30 14:00:00|42183.6|42143.6|42187.7|42147.7|42299|42259|42172.9|42132.9|0
1748617200000|2025-05-30 15:00:00|42189.8|42149.8|42173|42133|42251.7|42211.7|42124.2|42084.2|0
1748620800000|2025-05-30 16:00:00|42173.6|42133.6|42002.7|41962.7|42241.7|42201.7|41919.4|41879.4|0
1748624400000|2025-05-30 17:00:00|41997.8|41957.8|42087.7|42047.7|42147.3|42107.3|41983.7|41943.7|0
1748628000000|2025-05-30 18:00:00|42087.1|42047.1|42256.8|42216.8|42270.5|42230.5|42085.6|42045.6|0
1748631600000|2025-05-30 19:00:00|42256.6|42216.6|42245.1|42205.1|42396.6|42356.6|42244.2|42204.2|0
1748635200000|2025-05-30 20:00:00|42225.1|42185.1|42224.3|42184.3|42293.1|42253.1|42181.4|42141.4|0
1748638800000|2025-05-30 21:00:00|42221.6|42181.6|42221.6|42181.6|42221.6|42181.6|42221.6|42181.6|0
1748671200000|2025-05-31 06:00:00|42141.6|42101.6|42141.6|42101.6|42141.6|42101.6|42131.6|42091.6|0
1748674800000|2025-05-31 07:00:00|42122.2|42082.2|42147|42107|42183.4|42143.4|42108.3|42068.3|0
1748678400000|2025-05-31 08:00:00|42150.9|42110.9|42140.8|42100.8|42150.9|42110.9|42140.8|42100.8|0
1748682000000|2025-05-31 09:00:00|42121.4|42081.4|42139.4|42099.4|42139.4|42099.4|42119.8|42079.8|0
1748685600000|2025-05-31 10:00:00|42140.9|42100.9|42151|42111|42160.9|42120.9|42140.9|42100.9|0
1748689200000|2025-05-31 11:00:00|42170.1|42130.1|42152.8|42112.8|42174.9|42134.9|42152.8|42112.8|0
1748692800000|2025-05-31 12:00:00|42123.7|42083.7|42134.2|42094.2|42134.2|42094.2|42093.8|42053.8|0
1748696400000|2025-05-31 13:00:00|42154.1|42114.1|42154.1|42114.1|42154.1|42114.1|42154.1|42114.1|0
1748700000000|2025-05-31 14:00:00|42164.1|42124.1|42163.3|42123.3|42164.1|42124.1|42163.3|42123.3|0
1748732400000|2025-05-31 23:00:00|42183.4|42143.4|42183.4|42143.4|42183.4|42143.4|42183.4|42143.4|0
1748754000000|2025-06-01 05:00:00|42185.4|42145.4|42185.4|42145.4|42185.4|42145.4|42185.4|42145.4|0
1748757600000|2025-06-01 06:00:00|42186.4|42146.4|42184.4|42144.4|42186.4|42146.4|42184.4|42144.4|0
1748764800000|2025-06-01 08:00:00|42182.4|42142.4|42182.4|42142.4|42182.4|42142.4|42182.4|42142.4|0
1748768400000|2025-06-01 09:00:00|42180.4|42140.4|42180.4|42140.4|42180.4|42140.4|42180.4|42140.4|0
1748772000000|2025-06-01 10:00:00|42177.4|42137.4|42177.4|42137.4|42177.4|42137.4|42177.4|42137.4|0
1748775600000|2025-06-01 11:00:00|42179.4|42139.4|42188.4|42148.4|42188.4|42148.4|42179.4|42139.4|0
1748779200000|2025-06-01 12:00:00|42191.4|42151.4|42191.4|42151.4|42191.4|42151.4|42191.4|42151.4|0
1748815200000|2025-06-01 22:00:00|42227.2|42187.2|42137|42097|42227.2|42187.2|42133.9|42093.9|0
1748818800000|2025-06-01 23:00:00|42136.6|42096.6|42129.7|42089.7|42143.9|42103.9|42094|42054|0
1748822400000|2025-06-02 00:00:00|42127.9|42087.9|42147.9|42107.9|42174.9|42134.9|42120.9|42080.9|0
1748826000000|2025-06-02 01:00:00|42148.4|42108.4|42136.2|42096.2|42174.8|42134.8|42115|42075|0
1748829600000|2025-06-02 02:00:00|42137.2|42097.2|42134.4|42094.4|42155.8|42115.8|42102.6|42062.6|0
1748833200000|2025-06-02 03:00:00|42131.7|42091.7|42093.5|42053.5|42133|42093|42081.3|42041.3|0
1748836800000|2025-06-02 04:00:00|42092.5|42052.5|42088.8|42048.8|42124.8|42084.8|42077|42037|0
1748840400000|2025-06-02 05:00:00|42091.6|42051.6|42072.3|42032.3|42111.5|42071.5|42051|42011|0
1748844000000|2025-06-02 06:00:00|42071.5|42031.5|42029.2|41989.2|42078.4|42038.4|42012|41972|0
1748847600000|2025-06-02 07:00:00|42026.2|41986.2|42024|41984|42104.5|42064.5|41930.3|41890.3|0
1748851200000|2025-06-02 08:00:00|42023.4|41983.4|42079.2|42039.2|42107.6|42067.6|42003.9|41963.9|0
1748854800000|2025-06-02 09:00:00|42076.2|42036.2|42034.8|41994.8|42086.9|42046.9|41995.1|41955.1|0
1748858400000|2025-06-02 10:00:00|42036|41996|42097.7|42057.7|42118.7|42078.7|42024|41984|0
1748862000000|2025-06-02 11:00:00|42091.6|42051.6|42133.3|42093.3|42178.6|42138.6|42074.7|42034.7|0
1748865600000|2025-06-02 12:00:00|42135.7|42095.7|42154|42114|42182.2|42142.2|42107.1|42067.1|0
1748869200000|2025-06-02 13:00:00|42155.5|42115.5|41975.8|41935.8|42171.1|42131.1|41969.2|41929.2|0
1748872800000|2025-06-02 14:00:00|41973.7|41933.7|42131|42091|42145.7|42105.7|41863|41823|0
1748876400000|2025-06-02 15:00:00|42129.8|42089.8|42123.1|42083.1|42146.7|42106.7|42016.6|41976.6|0
1748880000000|2025-06-02 16:00:00|42126.5|42086.5|42134.1|42094.1|42137.4|42097.4|42035.8|41995.8|0
1748883600000|2025-06-02 17:00:00|42134.7|42094.7|42119|42079|42161.4|42121.4|42072.9|42032.9|0
1748887200000|2025-06-02 18:00:00|42116.4|42076.4|42270.1|42230.1|42270.1|42230.1|42104.7|42064.7|0
1748890800000|2025-06-02 19:00:00|42264.7|42224.7|42338.9|42298.9|42338.9|42298.9|42257.3|42217.3|0
1748894400000|2025-06-02 20:00:00|42327.4|42287.4|42333.1|42293.1|42371|42331|42326.2|42286.2|0
1748898000000|2025-06-02 21:00:00|42332.5|42292.5|42343.4|42303.4|42348.3|42308.3|42330.7|42290.7|0
1748901600000|2025-06-02 22:00:00|42322|42282|42287.5|42247.5|42334.6|42294.6|42287|42247|0
1748905200000|2025-06-02 23:00:00|42287.2|42247.2|42243.3|42203.3|42323.6|42283.6|42228.9|42188.9|0
1748908800000|2025-06-03 00:00:00|42244.3|42204.3|42239.1|42199.1|42258.1|42218.1|42230.8|42190.8|0
1748912400000|2025-06-03 01:00:00|42240.3|42200.3|42222.2|42182.2|42252.7|42212.7|42221.1|42181.1|0
1748916000000|2025-06-03 02:00:00|42222.9|42182.9|42191.4|42151.4|42228.7|42188.7|42154.2|42114.2|0
1748919600000|2025-06-03 03:00:00|42190.9|42150.9|42180.3|42140.3|42190.9|42150.9|42151.1|42111.1|0
1748923200000|2025-06-03 04:00:00|42179.8|42139.8|42166.3|42126.3|42182.3|42142.3|42154.3|42114.3|0
1748926800000|2025-06-03 05:00:00|42166.8|42126.8|42191.2|42151.2|42192.1|42152.1|42162.3|42122.3|0
1748930400000|2025-06-03 06:00:00|42190.4|42150.4|42175.8|42135.8|42197.9|42157.9|42149.7|42109.7|0
1748934000000|2025-06-03 07:00:00|42175.3|42135.3|42120.1|42080.1|42192.3|42152.3|42068.1|42028.1|0
1748937600000|2025-06-03 08:00:00|42120.6|42080.6|42144.4|42104.4|42147.9|42107.9|42079.1|42039.1|0
1748941200000|2025-06-03 09:00:00|42144.9|42104.9|42171.1|42131.1|42183.5|42143.5|42128.2|42088.2|0
1748944800000|2025-06-03 10:00:00|42171.5|42131.5|42198.1|42158.1|42199.8|42159.8|42143.7|42103.7|0
1748948400000|2025-06-03 11:00:00|42199.1|42159.1|42239.5|42199.5|42243.7|42203.7|42180.9|42140.9|0
1748952000000|2025-06-03 12:00:00|42238.9|42198.9|42249.3|42209.3|42274.6|42234.6|42223.2|42183.2|0
1748955600000|2025-06-03 13:00:00|42251.3|42211.3|42245.2|42205.2|42382.8|42342.8|42236|42196|0
1748959200000|2025-06-03 14:00:00|42243.2|42203.2|42373|42333|42382.4|42342.4|42197.6|42157.6|0
1748962800000|2025-06-03 15:00:00|42375.5|42335.5|42491.9|42451.9|42494.3|42454.3|42373.6|42333.6|0
1748966400000|2025-06-03 16:00:00|42492.3|42452.3|42520.2|42480.2|42532.9|42492.9|42447.9|42407.9|0
1748970000000|2025-06-03 17:00:00|42520.9|42480.9|42532.9|42492.9|42586.4|42546.4|42503.7|42463.7|0
1748973600000|2025-06-03 18:00:00|42533.1|42493.1|42559.3|42519.3|42590.8|42550.8|42474.9|42434.9|0
1748977200000|2025-06-03 19:00:00|42561.1|42521.1|42554.7|42514.7|42580.6|42540.6|42501.9|42461.9|0
1748980800000|2025-06-03 20:00:00|42542.7|42502.7|42540.6|42500.6|42560|42520|42522.2|42482.2|0
1748984400000|2025-06-03 21:00:00|42543.5|42503.5|42549.5|42509.5|42553.2|42513.2|42539.1|42499.1|0
1748988000000|2025-06-03 22:00:00|42549.8|42509.8|42574.2|42534.2|42600|42560|42548.4|42508.4|0
1748991600000|2025-06-03 23:00:00|42574.9|42534.9|42582|42542|42596.5|42556.5|42554.5|42514.5|0
1748995200000|2025-06-04 00:00:00|42582.2|42542.2|42571.3|42531.3|42604.6|42564.6|42560.7|42520.7|0
1748998800000|2025-06-04 01:00:00|42572.6|42532.6|42547|42507|42588.9|42548.9|42535.1|42495.1|0
1749002400000|2025-06-04 02:00:00|42547.2|42507.2|42526.3|42486.3|42553.1|42513.1|42524.7|42484.7|0
1749006000000|2025-06-04 03:00:00|42525.8|42485.8|42533.2|42493.2|42538.7|42498.7|42514.4|42474.4|0
1749009600000|2025-06-04 04:00:00|42532.4|42492.4|42518.3|42478.3|42545.7|42505.7|42516.9|42476.9|0
1749013200000|2025-06-04 05:00:00|42518.7|42478.7|42542.9|42502.9|42546.8|42506.8|42516.7|42476.7|0
1749016800000|2025-06-04 06:00:00|42542.4|42502.4|42566.8|42526.8|42577.4|42537.4|42526.1|42486.1|0
1749020400000|2025-06-04 07:00:00|42567.3|42527.3|42611.1|42571.1|42613.6|42573.6|42539.1|42499.1|0
1749024000000|2025-06-04 08:00:00|42610.6|42570.6|42606.5|42566.5|42654|42614|42602.7|42562.7|0
1749027600000|2025-06-04 09:00:00|42607.9|42567.9|42612.8|42572.8|42634.5|42594.5|42598.3|42558.3|0
1749031200000|2025-06-04 10:00:00|42614.6|42574.6|42627.6|42587.6|42631.2|42591.2|42595.1|42555.1|0
1749034800000|2025-06-04 11:00:00|42630.5|42590.5|42622.2|42582.2|42637.3|42597.3|42597.9|42557.9|0
1749038400000|2025-06-04 12:00:00|42622.7|42582.7|42543.2|42503.2|42642.6|42602.6|42505.3|42465.3|0
1749042000000|2025-06-04 13:00:00|42544.4|42504.4|42600.4|42560.4|42671.9|42631.9|42533.6|42493.6|0
1749045600000|2025-06-04 14:00:00|42505.9|42465.9|42616.6|42576.6|42634.5|42594.5|42505.9|42465.9|0
1749049200000|2025-06-04 15:00:00|42617|42577|42568.8|42528.8|42645.9|42605.9|42537.6|42497.6|0
1749052800000|2025-06-04 16:00:00|42566.9|42526.9|42563.9|42523.9|42571.6|42531.6|42504.4|42464.4|0
1749056400000|2025-06-04 17:00:00|42561.8|42521.8|42596.7|42556.7|42610.1|42570.1|42561.8|42521.8|0
1749060000000|2025-06-04 18:00:00|42597.7|42557.7|42536.5|42496.5|42624.3|42584.3|42528.3|42488.3|0
1749063600000|2025-06-04 19:00:00|42535.3|42495.3|42450.6|42410.6|42551.7|42511.7|42450.6|42410.6|0
1749067200000|2025-06-04 20:00:00|42429.6|42389.6|42418.5|42378.5|42439.3|42399.3|42411.6|42371.6|0
1749070800000|2025-06-04 21:00:00|42420.7|42380.7|42426.6|42386.6|42427.1|42387.1|42413.7|42373.7|0
1749074400000|2025-06-04 22:00:00|42422.9|42382.9|42429.3|42389.3|42458.3|42418.3|42411.3|42371.3|0
1749078000000|2025-06-04 23:00:00|42433.9|42393.9|42415.9|42375.9|42439.8|42399.8|42408.9|42368.9|0
1749081600000|2025-06-05 00:00:00|42414.4|42374.4|42436|42396|42461.7|42421.7|42413.9|42373.9|0
1749085200000|2025-06-05 01:00:00|42435.7|42395.7|42443.9|42403.9|42445.6|42405.6|42416.5|42376.5|0
1749088800000|2025-06-05 02:00:00|42447.3|42407.3|42423.4|42383.4|42451.7|42411.7|42410.5|42370.5|0
1749092400000|2025-06-05 03:00:00|42423.9|42383.9|42432.6|42392.6|42441.3|42401.3|42413.9|42373.9|0
1749096000000|2025-06-05 04:00:00|42432.1|42392.1|42451.6|42411.6|42453.1|42413.1|42425.8|42385.8|0
1749099600000|2025-06-05 05:00:00|42447.8|42407.8|42440.5|42400.5|42449.7|42409.7|42422.1|42382.1|0
1749103200000|2025-06-05 06:00:00|42441.1|42401.1|42435.1|42395.1|42445.2|42405.2|42420.5|42380.5|0
1749106800000|2025-06-05 07:00:00|42433.1|42393.1|42524.1|42484.1|42531.1|42491.1|42432|42392|0
1749110400000|2025-06-05 08:00:00|42522.1|42482.1|42525.1|42485.1|42563.9|42523.9|42505|42465|0
1749114000000|2025-06-05 09:00:00|42525|42485|42491.5|42451.5|42535.1|42495.1|42480.8|42440.8|0
1749117600000|2025-06-05 10:00:00|42491|42451|42470.6|42430.6|42516|42476|42456.2|42416.2|0
1749121200000|2025-06-05 11:00:00|42468.8|42428.8|42469.8|42429.8|42489.9|42449.9|42447.7|42407.7|0
1749124800000|2025-06-05 12:00:00|42470.5|42430.5|42535.1|42495.1|42687.6|42647.6|42416|42376|0
1749128400000|2025-06-05 13:00:00|42538.1|42498.1|42278.8|42238.8|42563.2|42523.2|42258.7|42218.7|0
1749132000000|2025-06-05 14:00:00|42274.8|42234.8|42492.6|42452.6|42512.9|42472.9|42274.8|42234.8|0
1749135600000|2025-06-05 15:00:00|42491.3|42451.3|42584.3|42544.3|42598.9|42558.9|42487|42447|0
1749139200000|2025-06-05 16:00:00|42585.2|42545.2|42417.9|42377.9|42623.2|42583.2|42378.1|42338.1|0
1749142800000|2025-06-05 17:00:00|42417.1|42377.1|42504.1|42464.1|42581.3|42541.3|42396.4|42356.4|0
1749146400000|2025-06-05 18:00:00|42504.9|42464.9|42495.2|42455.2|42525.6|42485.6|42331.4|42291.4|0
1749150000000|2025-06-05 19:00:00|42494.6|42454.6|42341.9|42301.9|42510.8|42470.8|42225.2|42185.2|0
1749153600000|2025-06-05 20:00:00|42338.9|42298.9|42360.8|42320.8|42399.5|42359.5|42337.7|42297.7|0
1749157200000|2025-06-05 21:00:00|42361.9|42321.9|42336.3|42296.3|42369.9|42329.9|42336.3|42296.3|0
1749160800000|2025-06-05 22:00:00|42336.2|42296.2|42402.6|42362.6|42402.6|42362.6|42324|42284|0
1749164400000|2025-06-05 23:00:00|42401.6|42361.6|42404.8|42364.8|42424.6|42384.6|42372.7|42332.7|0
1749168000000|2025-06-06 00:00:00|42405.3|42365.3|42446.9|42406.9|42463.5|42423.5|42405.3|42365.3|0
1749171600000|2025-06-06 01:00:00|42447.4|42407.4|42452.6|42412.6|42476.3|42436.3|42432.6|42392.6|0
1749175200000|2025-06-06 02:00:00|42453.6|42413.6|42444.5|42404.5|42457.6|42417.6|42433.5|42393.5|0
1749178800000|2025-06-06 03:00:00|42444.8|42404.8|42461.5|42421.5|42474.5|42434.5|42434.2|42394.2|0
1749182400000|2025-06-06 04:00:00|42462|42422|42488.5|42448.5|42489|42449|42447.9|42407.9|0
1749186000000|2025-06-06 05:00:00|42488|42448|42489.9|42449.9|42506.9|42466.9|42479.4|42439.4|0
1749189600000|2025-06-06 06:00:00|42490.4|42450.4|42530.1|42490.1|42533.4|42493.4|42473.4|42433.4|0
1749193200000|2025-06-06 07:00:00|42529.6|42489.6|42515.1|42475.1|42550|42510|42507.5|42467.5|0
1749196800000|2025-06-06 08:00:00|42514.6|42474.6|42502.9|42462.9|42521.4|42481.4|42479.9|42439.9|0
1749200400000|2025-06-06 09:00:00|42503.9|42463.9|42486.1|42446.1|42515|42475|42476.8|42436.8|0
1749204000000|2025-06-06 10:00:00|42486.8|42446.8|42455.2|42415.2|42499.9|42459.9|42453.4|42413.4|0
1749207600000|2025-06-06 11:00:00|42453.7|42413.7|42474.5|42434.5|42483.9|42443.9|42428.3|42388.3|0
1749211200000|2025-06-06 12:00:00|42474|42434|42650.1|42610.1|42667|42627|42473.9|42433.9|0
1749214800000|2025-06-06 13:00:00|42648|42608|42898.5|42858.5|42951.1|42911.1|42636.8|42596.8|0
1749218400000|2025-06-06 14:00:00|42901.5|42861.5|42778.2|42738.2|42908|42868|42777.7|42737.7|0
1749222000000|2025-06-06 15:00:00|42784.3|42744.3|42712.9|42672.9|42854.6|42814.6|42618.1|42578.1|0
1749225600000|2025-06-06 16:00:00|42712.6|42672.6|42651|42611|42758.5|42718.5|42602.6|42562.6|0
1749229200000|2025-06-06 17:00:00|42650.4|42610.4|42706.8|42666.8|42722.2|42682.2|42609.5|42569.5|0
1749232800000|2025-06-06 18:00:00|42706.5|42666.5|42778.5|42738.5|42823.3|42783.3|42706.5|42666.5|0
1749236400000|2025-06-06 19:00:00|42776.2|42736.2|42777.5|42737.5|42829.8|42789.8|42768.3|42728.3|0
1749240000000|2025-06-06 20:00:00|42787|42747|42803.2|42763.2|42815.8|42775.8|42772.8|42732.8|0
1749276000000|2025-06-07 06:00:00|42791|42751|42795.1|42755.1|42795.1|42755.1|42791|42751|0
1749279600000|2025-06-07 07:00:00|42797|42757|42793.5|42758.5|42801|42761|42793.5|42756|0
1749319200000|2025-06-07 18:00:00|42803.5|42768.5|42803.5|42768.5|42803.5|42768.5|42803.5|42768.5|0
1749322800000|2025-06-07 19:00:00|42808.5|42773.5|42843.5|42808.5|42843.5|42808.5|42808.5|42773.5|0
1749326400000|2025-06-07 20:00:00|42853.5|42818.5|42853.5|42818.5|42853.5|42818.5|42853.5|42818.5|0
1749333600000|2025-06-07 22:00:00|42843.5|42808.5|42843.5|42808.5|42843.5|42808.5|42843.5|42808.5|0
1749340800000|2025-06-08 00:00:00|42845.5|42810.5|42845.5|42810.5|42845.5|42810.5|42845.5|42810.5|0
1749420000000|2025-06-08 22:00:00|42804.7|42769.7|42736.2|42701.2|42845.7|42810.7|42725.6|42690.6|0
1749423600000|2025-06-08 23:00:00|42736.1|42701.1|42770.7|42735.7|42780.6|42745.6|42727|42692|0
1749427200000|2025-06-09 00:00:00|42770.5|42735.5|42756.2|42721.2|42787.6|42752.6|42750.9|42715.9|0
1749430800000|2025-06-09 01:00:00|42756.6|42721.6|42735.5|42700.5|42757.7|42722.7|42724.9|42689.9|0
1749434400000|2025-06-09 02:00:00|42737.7|42702.7|42730.9|42695.9|42751.8|42716.8|42712.6|42677.6|0
1749438000000|2025-06-09 03:00:00|42726|42691|42717.9|42682.9|42729.5|42694.5|42694|42659|0
1749441600000|2025-06-09 04:00:00|42718.5|42683.5|42730.6|42695.6|42735.1|42700.1|42705.9|42670.9|0
1749445200000|2025-06-09 05:00:00|42730.1|42695.1|42728.7|42693.7|42730.3|42695.3|42702.9|42667.9|0
1749448800000|2025-06-09 06:00:00|42728.6|42693.6|42776.1|42741.1|42777.1|42742.1|42709.4|42674.4|0
1749452400000|2025-06-09 07:00:00|42775.6|42740.6|42811.8|42776.8|42811.8|42776.8|42738.6|42703.6|0
1749456000000|2025-06-09 08:00:00|42809.4|42774.4|42836.7|42801.7|42845.1|42810.1|42785.1|42750.1|0
1749459600000|2025-06-09 09:00:00|42839.7|42804.7|42803.6|42768.6|42846.2|42811.2|42801.6|42766.6|0
1749463200000|2025-06-09 10:00:00|42802.6|42767.6|42798.1|42763.1|42821.6|42786.6|42788.3|42753.3|0
1749466800000|2025-06-09 11:00:00|42799.1|42764.1|42836.8|42801.8|42861.9|42826.9|42799.1|42764.1|0
1749470400000|2025-06-09 12:00:00|42837.8|42802.8|42812.8|42777.8|42844.7|42809.7|42811|42776|0
1749474000000|2025-06-09 13:00:00|42813.3|42778.3|42660.8|42625.8|42833.7|42798.7|42656.4|42621.4|0
1749477600000|2025-06-09 14:00:00|42661.4|42626.4|42663|42628|42707.8|42672.8|42579.2|42544.2|0
1749481200000|2025-06-09 15:00:00|42665.2|42630.2|42750.7|42715.7|42769.6|42734.6|42655.6|42620.6|0
1749484800000|2025-06-09 16:00:00|42749.1|42714.1|42820.4|42785.4|42853.8|42818.8|42718.1|42683.1|0
1749488400000|2025-06-09 17:00:00|42821.4|42786.4|42882.9|42847.9|42905.5|42870.5|42815.6|42780.6|0
1749492000000|2025-06-09 18:00:00|42880.7|42845.7|42873.7|42838.7|42916.1|42881.1|42838.9|42803.9|0
1749495600000|2025-06-09 19:00:00|42873.9|42838.9|42776|42741|42887.7|42852.7|42767.9|42732.9|0
1749499200000|2025-06-09 20:00:00|42778.1|42743.1|42783.2|42748.2|42790.5|42755.5|42756.7|42721.7|0
1749502800000|2025-06-09 21:00:00|42781.6|42746.6|42788.4|42753.4|42789.7|42754.7|42780.5|42745.5|0
1749506400000|2025-06-09 22:00:00|42789.3|42754.3|42791.9|42756.9|42817.2|42782.2|42779.1|42744.1|0
1749510000000|2025-06-09 23:00:00|42792.4|42757.4|42792.6|42757.6|42800.8|42765.8|42784.6|42749.6|0
1749513600000|2025-06-10 00:00:00|42793.6|42758.6|42820.8|42785.8|42832.7|42797.7|42757.9|42722.9|0
1749517200000|2025-06-10 01:00:00|42820.3|42785.3|42912.8|42877.8|42934.1|42899.1|42819.2|42784.2|0
1749520800000|2025-06-10 02:00:00|42912.3|42877.3|42925.2|42890.2|42943.9|42908.9|42883.4|42848.4|0
1749524400000|2025-06-10 03:00:00|42924.7|42889.7|42904|42869|42934.4|42899.4|42901.5|42866.5|0
1749528000000|2025-06-10 04:00:00|42904.5|42869.5|42877.3|42842.3|42912.8|42877.8|42874.4|42839.4|0
1749531600000|2025-06-10 05:00:00|42878.1|42843.1|42779.2|42744.2|42892.5|42857.5|42680.7|42645.7|0
1749535200000|2025-06-10 06:00:00|42780.5|42745.5|42761.1|42726.1|42797.8|42762.8|42746.4|42711.4|0
1749538800000|2025-06-10 07:00:00|42758.1|42723.1|42737.8|42702.8|42786.6|42751.6|42654.3|42619.3|0
1749542400000|2025-06-10 08:00:00|42738.8|42703.8|42726.2|42691.2|42745|42710|42664.1|42629.1|0
1749546000000|2025-06-10 09:00:00|42725.6|42690.6|42736.9|42701.9|42747.8|42712.8|42709.6|42674.6|0
1749549600000|2025-06-10 10:00:00|42736.4|42701.4|42771.2|42736.2|42773.6|42738.6|42736.4|42701.4|0
1749553200000|2025-06-10 11:00:00|42769|42734|42786.2|42751.2|42791|42756|42731|42696|0
1749556800000|2025-06-10 12:00:00|42788.7|42753.7|42783.6|42748.6|42811|42776|42778.6|42743.6|0
1749560400000|2025-06-10 13:00:00|42789.2|42754.2|42766.2|42731.2|42824.3|42789.3|42740.4|42705.4|0
1749564000000|2025-06-10 14:00:00|42773.2|42738.2|42803.8|42768.8|42850.1|42815.1|42749.1|42714.1|0
1749567600000|2025-06-10 15:00:00|42807.2|42772.2|42802.2|42767.2|42841.8|42806.8|42713.8|42678.8|0
1749571200000|2025-06-10 16:00:00|42798.1|42763.1|42894.1|42859.1|42900.2|42865.2|42798.1|42763.1|0
1749574800000|2025-06-10 17:00:00|42893.7|42858.7|42829.8|42794.8|42945.5|42910.5|42823.8|42788.8|0
1749578400000|2025-06-10 18:00:00|42833.2|42798.2|42867|42832|42890.1|42855.1|42753.7|42718.7|0
1749582000000|2025-06-10 19:00:00|42861.8|42826.8|42892.4|42857.4|42927.2|42892.2|42809.1|42774.1|0
1749585600000|2025-06-10 20:00:00|42891.6|42856.6|42856.5|42821.5|42891.6|42856.6|42833|42798|0
1749589200000|2025-06-10 21:00:00|42858.5|42823.5|42855.2|42820.2|42863|42828|42852.4|42817.4|0
1749592800000|2025-06-10 22:00:00|42862.5|42827.5|42888.6|42853.6|42899|42864|42856.1|42821.1|0
1749596400000|2025-06-10 23:00:00|42887.9|42852.9|42866.4|42831.4|42921.4|42886.4|42804.2|42769.2|0
1749600000000|2025-06-11 00:00:00|42865.9|42830.9|42815.5|42780.5|42876.4|42841.4|42811.6|42776.6|0
1749603600000|2025-06-11 01:00:00|42814.3|42779.3|42791.2|42756.2|42829|42794|42764.9|42729.9|0
1749607200000|2025-06-11 02:00:00|42790.7|42755.7|42783.3|42748.3|42801.1|42766.1|42773.6|42738.6|0
1749610800000|2025-06-11 03:00:00|42782.8|42747.8|42794.3|42759.3|42797.3|42762.3|42768.3|42733.3|0
1749614400000|2025-06-11 04:00:00|42794.5|42759.5|42772.1|42737.1|42817.1|42782.1|42766.2|42731.2|0
1749618000000|2025-06-11 05:00:00|42772.3|42737.3|42786.4|42751.4|42810.1|42775.1|42758|42723|0
1749621600000|2025-06-11 06:00:00|42786.6|42751.6|42799.6|42764.6|42808.3|42773.3|42772.2|42737.2|0
1749625200000|2025-06-11 07:00:00|42800.1|42765.1|42820|42785|42831.6|42796.6|42767.4|42732.4|0
1749628800000|2025-06-11 08:00:00|42818.5|42783.5|42845.4|42810.4|42865.4|42830.4|42801.4|42766.4|0
1749632400000|2025-06-11 09:00:00|42846.8|42811.8|42803.1|42768.1|42850|42815|42801.1|42766.1|0
1749636000000|2025-06-11 10:00:00|42805.8|42770.8|42814.5|42779.5|42831.6|42796.6|42797.8|42762.8|0
1749639600000|2025-06-11 11:00:00|42814.6|42779.6|42809.2|42774.2|42820.2|42785.2|42735.5|42700.5|0
1749643200000|2025-06-11 12:00:00|42807.5|42772.5|42949|42914|43108.5|43073.5|42749.9|42714.9|0
1749646800000|2025-06-11 13:00:00|42949.5|42914.5|42956.6|42921.6|42973.9|42938.9|42818|42783|0
1749650400000|2025-06-11 14:00:00|42958.6|42923.6|43041.2|43006.2|43076.6|43041.6|42907|42872|0
1749654000000|2025-06-11 15:00:00|43038.8|43003.8|43025.3|42990.3|43070.3|43035.3|42989.5|42954.5|0
1749657600000|2025-06-11 16:00:00|43024.5|42989.5|43032.3|42997.3|43049.2|43014.2|42942.8|42907.8|0
1749661200000|2025-06-11 17:00:00|43034.4|42999.4|43008.1|42973.1|43135.4|43100.4|42997.2|42962.2|0
1749664800000|2025-06-11 18:00:00|43003|42968|42860.5|42825.5|43024|42989|42752.4|42717.4|0
1749668400000|2025-06-11 19:00:00|42864.8|42829.8|42896|42861|42901.7|42866.7|42785.7|42750.7|0
1749672000000|2025-06-11 20:00:00|42893.2|42858.2|42875.2|42840.2|42901.8|42866.8|42860.6|42825.6|0
1749675600000|2025-06-11 21:00:00|42876.7|42841.7|42862|42827|42885.6|42850.6|42861.3|42826.3|0
1749679200000|2025-06-11 22:00:00|42864.6|42829.6|42830.2|42795.2|42900.4|42865.4|42812.2|42777.2|0
1749682800000|2025-06-11 23:00:00|42827.2|42792.2|42827|42792|42862.4|42827.4|42809|42774|0
1749686400000|2025-06-12 00:00:00|42829|42794|42754|42719|42838.3|42803.3|42739.3|42704.3|0
1749690000000|2025-06-12 01:00:00|42757.7|42722.7|42732.2|42697.2|42797.9|42762.9|42677.1|42642.1|0
1749693600000|2025-06-12 02:00:00|42731.2|42696.2|42717.2|42682.2|42743.2|42708.2|42705|42670|0
1749697200000|2025-06-12 03:00:00|42717.7|42682.7|42747.9|42712.9|42768.7|42733.7|42713|42678|0
1749700800000|2025-06-12 04:00:00|42748.4|42713.4|42767.4|42732.4|42768.6|42733.6|42733.4|42698.4|0
1749704400000|2025-06-12 05:00:00|42765.2|42730.2|42765.6|42730.6|42775.1|42740.1|42729|42694|0
1749708000000|2025-06-12 06:00:00|42763.5|42728.5|42800.1|42765.1|42800.1|42765.1|42735.1|42700.1|0
1749711600000|2025-06-12 07:00:00|42800|42765|42679.7|42644.7|42835.3|42800.3|42665.3|42630.3|0
1749715200000|2025-06-12 08:00:00|42674.1|42639.1|42677.1|42642.1|42702.6|42667.6|42622.6|42587.6|0
1749718800000|2025-06-12 09:00:00|42677.6|42642.6|42610.2|42575.2|42695.1|42660.1|42609.8|42574.8|0
1749722400000|2025-06-12 10:00:00|42610.1|42575.1|42620.5|42585.5|42649|42614|42582.2|42547.2|0
1749726000000|2025-06-12 11:00:00|42629.8|42594.8|42592.6|42557.6|42651|42616|42575.7|42540.7|0
1749729600000|2025-06-12 12:00:00|42591.1|42556.1|42748.7|42713.7|42751.1|42716.1|42591.1|42556.1|0
1749733200000|2025-06-12 13:00:00|42750.8|42715.8|42732.3|42697.3|42785.5|42750.5|42627.3|42592.3|0
1749736800000|2025-06-12 14:00:00|42736.6|42701.6|42859.8|42824.8|42914.4|42879.4|42712.1|42677.1|0
1749740400000|2025-06-12 15:00:00|42861.2|42826.2|42866.1|42831.1|42920.9|42885.9|42794.6|42759.6|0
1749744000000|2025-06-12 16:00:00|42864.6|42829.6|42885.9|42850.9|42936.7|42901.7|42818|42783|0
1749747600000|2025-06-12 17:00:00|42888.7|42853.7|42949.4|42914.4|42969.7|42934.7|42885.9|42850.9|0
1749751200000|2025-06-12 18:00:00|42950.3|42915.3|42969.5|42934.5|42974.8|42939.8|42909.8|42874.8|0
1749754800000|2025-06-12 19:00:00|42970.1|42935.1|42983.8|42948.8|42983.8|42948.8|42912.3|42877.3|0
1749758400000|2025-06-12 20:00:00|42982.7|42947.7|42928.2|42893.2|42982.7|42947.7|42923.5|42888.5|0
1749762000000|2025-06-12 21:00:00|42927.2|42892.2|42940.5|42905.5|42943.2|42908.2|42927.2|42892.2|0
1749765600000|2025-06-12 22:00:00|42938.9|42903.9|42920.9|42885.9|42938.9|42903.9|42878|42843|0
1749769200000|2025-06-12 23:00:00|42918.9|42883.9|42778.7|42743.7|42922.9|42887.9|42773.7|42738.7|0
1749772800000|2025-06-13 00:00:00|42775.7|42740.7|42431.4|42396.4|42775.7|42740.7|42368.7|42333.7|0
1749776400000|2025-06-13 01:00:00|42430.9|42395.9|42450.8|42415.8|42452.2|42417.2|42284.7|42249.7|0
1749780000000|2025-06-13 02:00:00|42452.7|42417.7|42343.7|42308.7|42452.7|42417.7|42198.1|42163.1|0
1749783600000|2025-06-13 03:00:00|42342|42307|42419.2|42384.2|42429.6|42394.6|42309.5|42274.5|0
1749787200000|2025-06-13 04:00:00|42417.7|42382.7|42380.1|42345.1|42420.7|42385.7|42322.9|42287.9|0
1749790800000|2025-06-13 05:00:00|42379.1|42344.1|42438.9|42403.9|42439.1|42404.1|42346.8|42311.8|0
1749794400000|2025-06-13 06:00:00|42438.4|42403.4|42488.1|42453.1|42492.4|42457.4|42380.3|42345.3|0
1749798000000|2025-06-13 07:00:00|42489.1|42454.1|42516.6|42456.6|42533.9|42478|42412.5|42377.5|0
1749801600000|2025-06-13 08:00:00|42507.2|42447.2|42496.9|42436.9|42553|42493|42466.8|42406.8|0
1749805200000|2025-06-13 09:00:00|42492.2|42432.2|42497.3|42437.3|42549.7|42489.7|42439.5|42379.5|0
1749808800000|2025-06-13 10:00:00|42499.4|42439.4|42545.2|42485.2|42555.4|42495.4|42466|42406|0
1749812400000|2025-06-13 11:00:00|42545.7|42485.7|42590.7|42530.7|42603|42543|42536.6|42476.6|0
1749816000000|2025-06-13 12:00:00|42589.8|42529.8|42564.1|42504.1|42630.1|42570.1|42563.1|42503.1|0
1749819600000|2025-06-13 13:00:00|42562.2|42502.2|42381.9|42321.9|42609.9|42549.9|42374.8|42314.8|0
1749823200000|2025-06-13 14:00:00|42374.4|42314.4|42447.3|42387.3|42455.9|42395.9|42278.4|42218.4|0
1749826800000|2025-06-13 15:00:00|42450.2|42390.2|42585.9|42525.9|42636.3|42576.3|42422.8|42362.8|0
1749830400000|2025-06-13 16:00:00|42586.6|42526.6|42522.1|42462.1|42620.5|42560.5|42472.8|42412.8|0
1749834000000|2025-06-13 17:00:00|42516.1|42456.1|42388.1|42328.1|42527|42467|42354.8|42294.8|0
1749837600000|2025-06-13 18:00:00|42383.2|42323.2|42210.5|42150.5|42420.3|42360.3|42107|42047|0
1749841200000|2025-06-13 19:00:00|42203.8|42143.8|42226.4|42166.4|42232.2|42172.2|42117.8|42057.8|0
1749844800000|2025-06-13 20:00:00|42223.4|42163.4|42173|42113|42229.1|42169.1|42164|42104|0
1749880800000|2025-06-14 06:00:00|42220.7|42160.7|42184.7|42124.7|42220.7|42160.7|42184.7|42124.7|0
1749884400000|2025-06-14 07:00:00|42170.7|42110.7|42170.7|42110.7|42170.7|42110.7|42170.7|42110.7|0
1749891600000|2025-06-14 09:00:00|42160.7|42100.7|42160.7|42100.7|42160.7|42100.7|42160.7|42100.7|0
1749906000000|2025-06-14 13:00:00|42145.7|42085.7|42145.7|42085.7|42145.7|42085.7|42145.7|42085.7|0
1749952800000|2025-06-15 02:00:00|42143.7|42083.7|42143.7|42083.7|42143.7|42083.7|42143.7|42083.7|0
1749956400000|2025-06-15 03:00:00|42140.7|42080.7|42140.7|42080.7|42140.7|42080.7|42140.7|42080.7|0
1749981600000|2025-06-15 10:00:00|42139.7|42079.7|42139.7|42079.7|42139.7|42079.7|42139.7|42079.7|0
1749985200000|2025-06-15 11:00:00|42140.7|42080.7|42140.7|42080.7|42140.7|42080.7|42140.7|42080.7|0
1750017600000|2025-06-15 20:00:00|42150.7|42090.7|42150.7|42090.7|42160.7|42100.7|42150.7|42090.7|0
1750021200000|2025-06-15 21:00:00|42147.7|42087.7|42130.7|42070.7|42147.7|42087.7|42130.7|42070.7|0
1750024800000|2025-06-15 22:00:00|42172.4|42112.4|42173.3|42113.3|42207.4|42147.4|42011.2|41951.2|0
1750028400000|2025-06-15 23:00:00|42172.3|42112.3|42236.5|42176.5|42250.3|42190.3|42150.3|42090.3|0
1750032000000|2025-06-16 00:00:00|42235.5|42175.5|42256|42196|42262.3|42202.3|42212.4|42152.4|0
1750035600000|2025-06-16 01:00:00|42257.1|42197.1|42243.1|42183.1|42267|42207|42233.4|42173.4|0
1750039200000|2025-06-16 02:00:00|42244.6|42184.6|42261.2|42201.2|42280.9|42220.9|42231.1|42171.1|0
1750042800000|2025-06-16 03:00:00|42260.5|42200.5|42229.1|42169.1|42265.5|42205.5|42222.9|42162.9|0
1750046400000|2025-06-16 04:00:00|42228.7|42168.7|42228.8|42168.8|42240.6|42180.6|42223.9|42163.9|0
1750050000000|2025-06-16 05:00:00|42230.1|42170.1|42276.1|42216.1|42297.9|42237.9|42230.1|42170.1|0
1750053600000|2025-06-16 06:00:00|42276.6|42216.6|42350.9|42290.9|42361.2|42301.2|42271.5|42211.5|0
1750057200000|2025-06-16 07:00:00|42351.4|42291.4|42427.8|42367.8|42444|42384|42351.4|42291.4|0
1750060800000|2025-06-16 08:00:00|42423.8|42363.8|42398|42338|42423.8|42363.8|42347.1|42287.1|0
1750064400000|2025-06-16 09:00:00|42397.2|42337.2|42356.3|42296.3|42409.5|42349.5|42335.2|42275.2|0
1750068000000|2025-06-16 10:00:00|42354.6|42294.6|42408.4|42348.4|42408.4|42348.4|42345.2|42285.2|0
1750071600000|2025-06-16 11:00:00|42408.9|42348.9|42448.7|42388.7|42455.6|42395.6|42366.3|42306.3|0
1750075200000|2025-06-16 12:00:00|42448.2|42388.2|42470.9|42410.9|42503.2|42443.2|42439.5|42379.5|0
1750078800000|2025-06-16 13:00:00|42473.4|42413.4|42638.8|42578.8|42663.4|42603.4|42414.5|42354.5|0
1750082400000|2025-06-16 14:00:00|42644.6|42584.6|42695.2|42635.2|42742|42682|42638.7|42578.7|0
1750086000000|2025-06-16 15:00:00|42695|42635|42590.4|42530.4|42699.5|42639.5|42570.6|42510.6|0
1750089600000|2025-06-16 16:00:00|42591.6|42531.6|42586.8|42526.8|42643.1|42583.1|42565.7|42505.7|0
1750093200000|2025-06-16 17:00:00|42585.8|42525.8|42545.6|42485.6|42649.4|42589.4|42537.6|42477.6|0
1750096800000|2025-06-16 18:00:00|42546.6|42486.6|42541.6|42481.6|42588.3|42528.3|42499.8|42439.8|0
1750100400000|2025-06-16 19:00:00|42539|42479|42550.4|42490.4|42551.4|42491.4|42476.9|42416.9|0
1750104000000|2025-06-16 20:00:00|42555.9|42495.9|42555.8|42495.8|42589.1|42529.1|42542.3|42482.3|0
1750107600000|2025-06-16 21:00:00|42561.2|42501.2|42573.7|42513.7|42584.6|42524.6|42559.3|42499.3|0
1750111200000|2025-06-16 22:00:00|42570.9|42510.9|42441|42381|42583.1|42523.1|42406.7|42346.7|0
1750114800000|2025-06-16 23:00:00|42439.6|42379.6|42304.7|42244.7|42484.2|42424.2|42304.7|42244.7|0
1750118400000|2025-06-17 00:00:00|42304.2|42244.2|42410.4|42350.4|42415.3|42355.3|42295.1|42235.1|0
1750122000000|2025-06-17 01:00:00|42410.5|42350.5|42397|42337|42434.8|42374.8|42351.2|42291.2|0
1750125600000|2025-06-17 02:00:00|42394.5|42334.5|42439.6|42379.6|42445.1|42385.1|42316.7|42256.7|0
1750129200000|2025-06-17 03:00:00|42439.1|42379.1|42408.1|42348.1|42447.3|42387.3|42372.4|42312.4|0
1750132800000|2025-06-17 04:00:00|42404.9|42344.9|42389.9|42329.9|42424.3|42364.3|42366.4|42306.4|0
1750136400000|2025-06-17 05:00:00|42390.4|42330.4|42389.8|42329.8|42407.9|42347.9|42359.2|42299.2|0
1750140000000|2025-06-17 06:00:00|42389.6|42329.6|42351.3|42291.3|42428.9|42368.9|42339.9|42279.9|0
1750143600000|2025-06-17 07:00:00|42350.8|42290.8|42264|42204|42388.3|42328.3|42213|42153|0
1750147200000|2025-06-17 08:00:00|42256.5|42196.5|42310.7|42250.7|42343.2|42283.2|42253.6|42193.6|0
1750150800000|2025-06-17 09:00:00|42311.7|42251.7|42285|42225|42339.3|42279.3|42249.8|42189.8|0
1750154400000|2025-06-17 10:00:00|42284.5|42224.5|42296.2|42236.2|42326.3|42266.3|42234|42174|0
1750158000000|2025-06-17 11:00:00|42295.7|42235.7|42368.5|42308.5|42372.3|42312.3|42287.2|42227.2|0
1750161600000|2025-06-17 12:00:00|42367.8|42307.8|42308.3|42248.3|42391.6|42331.6|42299.3|42239.3|0
1750165200000|2025-06-17 13:00:00|42307.3|42247.3|42435.9|42375.9|42442.8|42382.8|42288|42228|0
1750168800000|2025-06-17 14:00:00|42438.4|42378.4|42464.1|42404.1|42528.5|42468.5|42418.3|42358.3|0
1750172400000|2025-06-17 15:00:00|42462.4|42402.4|42466.2|42406.2|42569|42509|42432.5|42372.5|0
1750176000000|2025-06-17 16:00:00|42466.6|42406.6|42409.5|42349.5|42527.9|42467.9|42389.7|42329.7|0
1750179600000|2025-06-17 17:00:00|42407.3|42347.3|42273.8|42213.8|42442.6|42382.6|42251.2|42191.2|0
1750183200000|2025-06-17 18:00:00|42266.6|42206.6|42242.8|42182.8|42273.8|42213.8|42158.8|42098.8|0
1750186800000|2025-06-17 19:00:00|42239.8|42179.8|42241|42181|42278.8|42218.8|42190.9|42130.9|0
1750190400000|2025-06-17 20:00:00|42238.1|42178.1|42241.1|42181.1|42264.7|42204.7|42220.5|42160.5|0
1750194000000|2025-06-17 21:00:00|42241.8|42181.8|42224.2|42164.2|42241.8|42181.8|42221.4|42161.4|0
1750197600000|2025-06-17 22:00:00|42214.1|42154.1|42118.4|42058.4|42224.3|42164.3|42107.1|42047.1|0
1750201200000|2025-06-17 23:00:00|42119.1|42059.1|42144|42084|42169.7|42109.7|42112.8|42052.8|0
1750204800000|2025-06-18 00:00:00|42142.5|42082.5|42250.2|42190.2|42267.2|42207.2|42139.9|42079.9|0
1750208400000|2025-06-18 01:00:00|42250.9|42190.9|42256.1|42196.1|42283.1|42223.1|42244.3|42184.3|0
1750212000000|2025-06-18 02:00:00|42256.6|42196.6|42261.5|42201.5|42296.9|42236.9|42246|42186|0
1750215600000|2025-06-18 03:00:00|42260.5|42200.5|42249.5|42189.5|42268.7|42208.7|42241.7|42181.7|0
1750219200000|2025-06-18 04:00:00|42250.8|42190.8|42253.3|42193.3|42268.3|42208.3|42225.2|42165.2|0
1750222800000|2025-06-18 05:00:00|42253.9|42193.9|42269.8|42209.8|42282.2|42222.2|42253.3|42193.3|0
1750226400000|2025-06-18 06:00:00|42269.5|42209.5|42289.8|42229.8|42352.8|42292.8|42258.3|42198.3|0
1750230000000|2025-06-18 07:00:00|42290.3|42230.3|42316|42256|42348.3|42288.3|42287|42227|0
1750233600000|2025-06-18 08:00:00|42311.5|42251.5|42312.8|42252.8|42333|42273|42268.7|42208.7|0
1750237200000|2025-06-18 09:00:00|42313.1|42253.1|42332.2|42272.2|42363.6|42303.6|42313.1|42253.1|0
1750240800000|2025-06-18 10:00:00|42331.9|42271.9|42209.9|42149.9|42337.1|42277.1|42203.4|42143.4|0
1750244400000|2025-06-18 11:00:00|42204.7|42144.7|42291.3|42231.3|42322.4|42262.4|42194.8|42134.8|0
1750248000000|2025-06-18 12:00:00|42292.8|42232.8|42248.2|42188.2|42306.8|42246.8|42244.2|42184.2|0
1750251600000|2025-06-18 13:00:00|42252.2|42192.2|42348.6|42288.6|42369.7|42309.7|42212.2|42152.2|0
1750255200000|2025-06-18 14:00:00|42349.5|42289.5|42509.8|42449.8|42542.1|42482.1|42323.1|42263.1|0
1750258800000|2025-06-18 15:00:00|42513.1|42453.1|42378.8|42318.8|42524.3|42464.3|42365.9|42305.9|0
1750262400000|2025-06-18 16:00:00|42378.7|42318.7|42345.4|42285.4|42432.9|42372.9|42328.5|42268.5|0
1750266000000|2025-06-18 17:00:00|42342.3|42282.3|42372.7|42312.7|42402.8|42342.8|42288.7|42228.7|0
1750269600000|2025-06-18 18:00:00|42367.1|42307.1|42203.9|42143.9|42462|42402|42178.6|42118.6|0
1750273200000|2025-06-18 19:00:00|42204.4|42144.4|42204.2|42144.2|42297.1|42237.1|42138.4|42078.4|0
1750276800000|2025-06-18 20:00:00|42208.8|42148.8|42209.8|42149.8|42248.8|42188.8|42205|42145|0
1750280400000|2025-06-18 21:00:00|42209.6|42149.6|42198.5|42138.5|42213.2|42153.2|42185.5|42125.5|0
1750284000000|2025-06-18 22:00:00|42212.6|42152.6|42163.7|42103.7|42213.8|42153.8|42139.6|42079.6|0
1750287600000|2025-06-18 23:00:00|42163.2|42103.2|42184.9|42124.9|42196.9|42136.9|42153.6|42093.6|0
1750291200000|2025-06-19 00:00:00|42185.4|42125.4|42131.3|42071.3|42189|42129|42076|42016|0
1750294800000|2025-06-19 01:00:00|42133.9|42073.9|42075.9|42015.9|42135.4|42075.4|41983.3|41923.3|0
1750298400000|2025-06-19 02:00:00|42074.4|42014.4|42098.1|42038.1|42121.9|42061.9|42058.5|41998.5|0
1750302000000|2025-06-19 03:00:00|42099.7|42039.7|42146|42086|42152.3|42092.3|42097.2|42037.2|0
1750305600000|2025-06-19 04:00:00|42145.7|42085.7|42158.4|42098.4|42167.1|42107.1|42132.7|42072.7|0
1750309200000|2025-06-19 05:00:00|42159.5|42099.5|42081.6|42021.6|42160.5|42100.5|42076.1|42016.1|0
1750312800000|2025-06-19 06:00:00|42082|42022|42098.8|42038.8|42100.7|42040.7|42046.4|41986.4|0
1750316400000|2025-06-19 07:00:00|42098.3|42038.3|41968.7|41908.7|42101.2|42041.2|41952.8|41892.8|0
1750320000000|2025-06-19 08:00:00|41968.8|41908.8|42031.4|41971.4|42070.9|42010.9|41968.8|41908.8|0
1750323600000|2025-06-19 09:00:00|42032.5|41972.5|42027.5|41967.5|42062.5|42002.5|42019.4|41959.4|0
1750327200000|2025-06-19 10:00:00|42027.7|41967.7|42048.9|41988.9|42069.9|42009.9|41992.9|41932.9|0
1750330800000|2025-06-19 11:00:00|42050.3|41990.3|41993.5|41933.5|42061.8|42001.8|41971.4|41911.4|0
1750334400000|2025-06-19 12:00:00|41988.9|41928.9|41917.1|41857.1|42012.2|41952.2|41897.4|41837.4|0
1750338000000|2025-06-19 13:00:00|41916.9|41856.9|41826.6|41766.6|41954.4|41894.4|41775|41715|0
1750341600000|2025-06-19 14:00:00|41829.4|41769.4|41858.6|41798.6|41888.3|41828.3|41812|41752|0
1750345200000|2025-06-19 15:00:00|41863.6|41803.6|41783|41723|41894.8|41834.8|41778.5|41718.5|0
1750348800000|2025-06-19 16:00:00|41786.2|41726.2|41805.3|41745.3|41864.4|41804.4|41784|41724|0
1750352400000|2025-06-19 17:00:00|41803.8|41743.8|41962.6|41902.6|41975.3|41915.3|41803.8|41743.8|0
1750356000000|2025-06-19 18:00:00|41969|41909|41988.5|41928.5|42077.1|42017.1|41949.9|41889.9|0
1750359600000|2025-06-19 19:00:00|41984.4|41924.4|41926.3|41866.3|42026.6|41966.6|41926.3|41866.3|0
1750366800000|2025-06-19 21:00:00|41931.3|41871.3|42004.3|41944.3|42004.3|41944.3|41931.3|41871.3|0
1750370400000|2025-06-19 22:00:00|41932.1|41872.1|42051.5|41991.5|42087.8|42027.8|41926.1|41866.1|0
1750374000000|2025-06-19 23:00:00|42056.9|41996.9|42046.7|41986.7|42072.8|42012.8|42024.9|41964.9|0
1750377600000|2025-06-20 00:00:00|42046.2|41986.2|42080.2|42020.2|42112.6|42052.6|42043.4|41983.4|0
1750381200000|2025-06-20 01:00:00|42082.2|42022.2|42029.8|41969.8|42095.3|42035.3|41997.4|41937.4|0
1750384800000|2025-06-20 02:00:00|42030.8|41970.8|42063.4|42003.4|42076.7|42016.7|42022.3|41962.3|0
1750388400000|2025-06-20 03:00:00|42063.9|42003.9|42096.4|42036.4|42112.9|42052.9|42054|41994|0
1750392000000|2025-06-20 04:00:00|42095.9|42035.9|42106.9|42046.9|42122.7|42062.7|42084.9|42024.9|0
1750395600000|2025-06-20 05:00:00|42110.3|42050.3|42130.5|42070.5|42133.7|42073.7|42074|42014|0
1750399200000|2025-06-20 06:00:00|42130.8|42070.8|42090.2|42030.2|42167.5|42107.5|42080.8|42020.8|0
1750402800000|2025-06-20 07:00:00|42092.7|42032.7|42148.4|42088.4|42160|42100|42067.1|42007.1|0
1750406400000|2025-06-20 08:00:00|42149.5|42089.5|42080.8|42020.8|42211.7|42151.7|42075.8|42015.8|0
1750410000000|2025-06-20 09:00:00|42079.1|42019.1|42153.5|42093.5|42167.3|42107.3|42074.6|42014.6|0
1750413600000|2025-06-20 10:00:00|42156.6|42096.6|42141.1|42081.1|42163.1|42103.1|42102.2|42042.2|0
1750417200000|2025-06-20 11:00:00|42137.1|42077.1|42237.1|42177.1|42313.5|42253.5|42126.6|42066.6|0
1750420800000|2025-06-20 12:00:00|42235.6|42175.6|42342|42282|42357.1|42297.1|42233.4|42173.4|0
1750424400000|2025-06-20 13:00:00|42343.5|42283.5|42329.2|42269.2|42460.1|42400.1|42312.6|42252.6|0
1750428000000|2025-06-20 14:00:00|42331.2|42271.2|42247.4|42187.4|42390.3|42330.3|42228.7|42168.7|0
1750431600000|2025-06-20 15:00:00|42240.4|42180.4|42264.5|42204.5|42379.5|42319.5|42189.4|42129.4|0
1750435200000|2025-06-20 16:00:00|42262|42202|42295.2|42235.2|42326|42266|42219.8|42159.8|0
1750438800000|2025-06-20 17:00:00|42294.5|42234.5|42169.4|42109.4|42336.4|42276.4|42117.6|42057.6|0
1750442400000|2025-06-20 18:00:00|42166.8|42106.8|42172.4|42112.4|42269.1|42209.1|42142.8|42082.8|0
1750446000000|2025-06-20 19:00:00|42169.4|42109.4|42230.6|42170.6|42283.4|42223.4|42152.4|42092.4|0
1750449600000|2025-06-20 20:00:00|42224.6|42164.6|42282.6|42222.6|42308.6|42248.6|42220.8|42160.8|0
1750485600000|2025-06-21 06:00:00|42287.6|42227.6|42287.6|42227.6|42287.6|42227.6|42287.6|42227.6|0
1750518000000|2025-06-21 15:00:00|42282.6|42222.6|42282.6|42222.6|42282.6|42222.6|42282.6|42222.6|0
1750521600000|2025-06-21 16:00:00|42278.6|42218.6|42281.6|42221.6|42281.6|42221.6|42278.6|42218.6|0
1750539600000|2025-06-21 21:00:00|42262.6|42202.6|42227.6|42167.6|42262.6|42202.6|42227.6|42167.6|0
1750543200000|2025-06-21 22:00:00|42216.6|42156.6|42212.6|42152.6|42216.6|42156.6|42205.6|42145.6|0
1750546800000|2025-06-21 23:00:00|42207.6|42147.6|42042.6|41982.6|42207.6|42147.6|42042.6|41982.6|0
1750550400000|2025-06-22 00:00:00|42033.6|41973.6|41982.6|41922.6|42033.6|41973.6|41966.6|41906.6|0
1750554000000|2025-06-22 01:00:00|41962.6|41902.6|41912.6|41852.6|41962.6|41902.6|41773.6|41713.6|0
1750557600000|2025-06-22 02:00:00|41932.6|41872.6|41932.6|41872.6|41943.6|41883.6|41932.6|41872.6|0
1750561200000|2025-06-22 03:00:00|41926.6|41866.6|41922.6|41862.6|41926.6|41866.6|41922.6|41862.6|0
1750564800000|2025-06-22 04:00:00|41912.6|41852.6|41887.6|41827.6|41912.6|41852.6|41872.6|41812.6|0
1750568400000|2025-06-22 05:00:00|41897.6|41837.6|41932.6|41872.6|41983.6|41923.6|41897.6|41837.6|0
1750572000000|2025-06-22 06:00:00|41922.6|41862.6|41922.6|41862.6|41922.6|41862.6|41922.6|41862.6|0
1750597200000|2025-06-22 13:00:00|41919.6|41859.6|41919.6|41859.6|41919.6|41859.6|41919.6|41859.6|0
1750622400000|2025-06-22 20:00:00|41911.6|41851.6|41892.6|41832.6|41911.6|41851.6|41892.6|41832.6|0
1750629600000|2025-06-22 22:00:00|42283.3|42223.3|42118.4|42058.4|42283.3|42223.3|41874.6|41814.6|0
1750633200000|2025-06-22 23:00:00|42114.5|42054.5|42102.8|42042.8|42121|42061|42064.5|42004.5|0
1750636800000|2025-06-23 00:00:00|42104.2|42044.2|42058.2|41998.2|42109.5|42049.5|42038.6|41978.6|0
1750640400000|2025-06-23 01:00:00|42056.5|41996.5|42077.3|42017.3|42089.2|42029.2|42041|41981|0
1750644000000|2025-06-23 02:00:00|42077.8|42017.8|42088.8|42028.8|42104.3|42044.3|42067.8|42007.8|0
1750647600000|2025-06-23 03:00:00|42088.3|42028.3|42098|42038|42111.3|42051.3|42083.7|42023.7|0
1750651200000|2025-06-23 04:00:00|42098.5|42038.5|42092.8|42032.8|42111.1|42051.1|42085.5|42025.5|0
1750654800000|2025-06-23 05:00:00|42095.2|42035.2|42141.4|42081.4|42156.8|42096.8|42094.1|42034.1|0
1750658400000|2025-06-23 06:00:00|42141.6|42081.6|42129.4|42069.4|42166.3|42106.3|42106.3|42046.3|0
1750662000000|2025-06-23 07:00:00|42133.2|42073.2|42263.3|42203.3|42273.8|42213.8|42127.2|42067.2|0
1750665600000|2025-06-23 08:00:00|42263.8|42203.8|42288.4|42228.4|42325.6|42265.6|42237.5|42177.5|0
1750669200000|2025-06-23 09:00:00|42288.9|42228.9|42270|42210|42301.6|42241.6|42238.5|42178.5|0
1750672800000|2025-06-23 10:00:00|42271|42211|42221.8|42161.8|42305.8|42245.8|42214.2|42154.2|0
1750676400000|2025-06-23 11:00:00|42219|42159|42159.8|42099.8|42227.8|42167.8|42101.2|42041.2|0
1750680000000|2025-06-23 12:00:00|42165.8|42105.8|42261.4|42201.4|42264.4|42204.4|42146.4|42086.4|0
1750683600000|2025-06-23 13:00:00|42261.5|42201.5|42371.2|42311.2|42372|42312|42150.8|42090.8|0
1750687200000|2025-06-23 14:00:00|42372.7|42312.7|42274.9|42214.9|42460.4|42400.4|42273.9|42213.9|0
1750690800000|2025-06-23 15:00:00|42276.1|42216.1|42256.8|42196.8|42370.9|42310.9|42235.3|42175.3|0
1750694400000|2025-06-23 16:00:00|42254.1|42194.1|42103.1|42043.1|42276|42216|42003.2|41943.2|0
1750698000000|2025-06-23 17:00:00|42106.6|42046.6|42515.1|42455.1|42548.2|42488.2|42083.6|42023.6|0
1750701600000|2025-06-23 18:00:00|42514.1|42454.1|42515.3|42455.3|42562.7|42502.7|42441.7|42381.7|0
1750705200000|2025-06-23 19:00:00|42514.7|42454.7|42624.4|42564.4|42646.1|42586.1|42509.7|42449.7|0
1750708800000|2025-06-23 20:00:00|42617.3|42557.3|42626.9|42566.9|42635.4|42575.4|42598.1|42538.1|0
1750712400000|2025-06-23 21:00:00|42624.1|42564.1|42631.7|42571.7|42632.8|42572.8|42624.1|42564.1|0
1750716000000|2025-06-23 22:00:00|42620.9|42560.9|42761.5|42701.5|42794.6|42734.6|42614.1|42554.1|0
1750719600000|2025-06-23 23:00:00|42762.9|42702.9|42803.2|42743.2|42823.2|42763.2|42753.2|42693.2|0
1750723200000|2025-06-24 00:00:00|42802.8|42742.8|42811.6|42751.6|42831|42771|42765.2|42705.2|0
1750726800000|2025-06-24 01:00:00|42811.7|42751.7|42852.1|42792.1|42854.4|42794.4|42785.7|42725.7|0
1750730400000|2025-06-24 02:00:00|42851.6|42791.6|42799.1|42739.1|42852.9|42792.9|42783.2|42723.2|0
1750734000000|2025-06-24 03:00:00|42801.8|42741.8|42830.9|42770.9|42837.1|42777.1|42799.3|42739.3|0
1750737600000|2025-06-24 04:00:00|42830.3|42770.3|42825.8|42765.8|42836.1|42776.1|42792.6|42732.6|0
1750741200000|2025-06-24 05:00:00|42825.7|42765.7|42906.8|42846.8|42919.4|42859.4|42819.1|42759.1|0
1750744800000|2025-06-24 06:00:00|42906.3|42846.3|43002.9|42942.9|43018|42958|42904.7|42844.7|0
1750748400000|2025-06-24 07:00:00|43003.1|42943.1|42937.5|42877.5|43042.7|42982.7|42849.8|42789.8|0
1750752000000|2025-06-24 08:00:00|42927.1|42867.1|42913.5|42853.5|42943.8|42883.8|42847|42787|0
1750755600000|2025-06-24 09:00:00|42914.5|42854.5|42920.3|42860.3|42966|42906|42903.4|42843.4|0
1750759200000|2025-06-24 10:00:00|42918.2|42858.2|42903.5|42843.5|42941.6|42881.6|42877.8|42817.8|0
1750762800000|2025-06-24 11:00:00|42901.5|42841.5|42889.2|42829.2|42917.2|42857.2|42842.4|42782.4|0
1750766400000|2025-06-24 12:00:00|42885.2|42825.2|42884.6|42824.6|42906.9|42846.9|42840.1|42780.1|0
1750770000000|2025-06-24 13:00:00|42884.5|42824.5|42874.4|42814.4|43013.7|42953.7|42849.8|42789.8|0
1750773600000|2025-06-24 14:00:00|42862.1|42802.1|42970|42910|42992.1|42932.1|42821.2|42761.2|0
1750777200000|2025-06-24 15:00:00|42973.5|42913.5|43049.6|42989.6|43068.7|43008.7|42960.3|42900.3|0
1750780800000|2025-06-24 16:00:00|43049.9|42989.9|43094.5|43034.5|43140.6|43080.6|43025.6|42965.6|0
1750784400000|2025-06-24 17:00:00|43094.2|43034.2|43119.9|43059.9|43135.9|43075.9|43058.1|42998.1|0
1750788000000|2025-06-24 18:00:00|43120.5|43060.5|43140.6|43080.6|43142.1|43082.1|43104.1|43044.1|0
1750791600000|2025-06-24 19:00:00|43141.2|43081.2|43119.1|43059.1|43213.2|43153.2|43116.1|43056.1|0
1750795200000|2025-06-24 20:00:00|43113.2|43053.2|43104.8|43044.8|43130.3|43070.3|43097.9|43037.9|0
1750798800000|2025-06-24 21:00:00|43105|43045|43111.2|43051.2|43125.2|43065.2|43103.6|43043.6|0
1750802400000|2025-06-24 22:00:00|43110.9|43050.9|43096.1|43036.1|43110.9|43050.9|43073.9|43013.9|0
1750806000000|2025-06-24 23:00:00|43096.6|43036.6|43119.3|43059.3|43127.3|43067.3|43081.4|43021.4|0
1750809600000|2025-06-25 00:00:00|43128.1|43068.1|43142|43082|43150.5|43090.5|43116.5|43056.5|0
1750813200000|2025-06-25 01:00:00|43138.4|43078.4|43116.7|43056.7|43142.6|43082.6|43106.4|43046.4|0
1750816800000|2025-06-25 02:00:00|43117.2|43057.2|43115.7|43055.7|43126.1|43066.1|43103.4|43043.4|0
1750820400000|2025-06-25 03:00:00|43115.5|43055.5|43127.2|43067.2|43142.9|43082.9|43113.5|43053.5|0
1750824000000|2025-06-25 04:00:00|43128.3|43068.3|43156.1|43096.1|43157.9|43097.9|43127.5|43067.5|0
1750827600000|2025-06-25 05:00:00|43154.8|43094.8|43164.4|43104.4|43165.7|43105.7|43149.9|43089.9|0
1750831200000|2025-06-25 06:00:00|43163.8|43103.8|43129.7|43069.7|43174.6|43114.6|43129.2|43069.2|0
1750834800000|2025-06-25 07:00:00|43130.7|43070.7|43139.6|43079.6|43165.8|43105.8|43126.8|43066.8|0
1750838400000|2025-06-25 08:00:00|43141.1|43081.1|43142.6|43082.6|43144.2|43084.2|43084.7|43024.7|0
1750842000000|2025-06-25 09:00:00|43143.7|43083.7|43105.5|43045.5|43158.7|43098.7|43096.7|43036.7|0
1750845600000|2025-06-25 10:00:00|43105.8|43045.8|43099.6|43039.6|43111.8|43051.8|43080|43020|0
1750849200000|2025-06-25 11:00:00|43099.1|43039.1|43134.9|43074.9|43144.7|43084.7|43079.2|43019.2|0
1750852800000|2025-06-25 12:00:00|43134.2|43074.2|43133.8|43073.8|43147.2|43087.2|43111.4|43051.4|0
1750856400000|2025-06-25 13:00:00|43134.3|43074.3|43086.4|43026.4|43134.7|43074.7|43031.7|42971.7|0
1750860000000|2025-06-25 14:00:00|43088.5|43028.5|43056.9|42996.9|43106.2|43046.2|43018|42958|0
1750863600000|2025-06-25 15:00:00|43056.4|42996.4|43014.8|42954.8|43058|42998|42984.3|42924.3|0
1750867200000|2025-06-25 16:00:00|43013.6|42953.6|42969.4|42909.4|43066.3|43006.3|42969.3|42909.3|0
1750870800000|2025-06-25 17:00:00|42969.9|42909.9|42933.5|42873.5|42990.2|42930.2|42881.2|42821.2|0
1750874400000|2025-06-25 18:00:00|42932.9|42872.9|42955.8|42895.8|42958.2|42898.2|42901.1|42841.1|0
1750878000000|2025-06-25 19:00:00|42955.3|42895.3|43033.9|42973.9|43039.8|42979.8|42950.1|42890.1|0
1750881600000|2025-06-25 20:00:00|43032.5|42972.5|43013.4|42953.4|43034.6|42974.6|42978|42918|0
1750885200000|2025-06-25 21:00:00|43012.7|42952.7|43004.3|42944.3|43022.9|42962.9|42997.3|42937.3|0
1750888800000|2025-06-25 22:00:00|43015.6|42955.6|43029.3|42969.3|43051.7|42991.7|43006.1|42946.1|0
1750892400000|2025-06-25 23:00:00|43030.7|42970.7|43037|42977|43041.9|42981.9|43000.9|42940.9|0
1750896000000|2025-06-26 00:00:00|43038.8|42978.8|43040.6|42980.6|43054.8|42994.8|43027.5|42967.5|0
1750899600000|2025-06-26 01:00:00|43040.1|42980.1|43025.7|42965.7|43040.9|42980.9|43012.3|42952.3|0
1750903200000|2025-06-26 02:00:00|43025.2|42965.2|43046|42986|43055.8|42995.8|43025.2|42965.2|0
1750906800000|2025-06-26 03:00:00|43048.5|42988.5|43064.5|43004.5|43080.6|43020.6|43048.5|42988.5|0
1750910400000|2025-06-26 04:00:00|43064.3|43004.3|43071.4|43011.4|43074.3|43014.3|43052.4|42992.4|0
1750914000000|2025-06-26 05:00:00|43073.5|43013.5|43081.3|43021.3|43084.9|43024.9|43064.3|43004.3|0
1750917600000|2025-06-26 06:00:00|43078.8|43018.8|43107.8|43047.8|43122.4|43062.4|43075.2|43015.2|0
1750921200000|2025-06-26 07:00:00|43109.3|43049.3|43103.8|43043.8|43147.6|43087.6|43098.5|43038.5|0
1750924800000|2025-06-26 08:00:00|43104.7|43044.7|43129.1|43069.1|43151.6|43091.6|43104.7|43044.7|0
1750928400000|2025-06-26 09:00:00|43131.5|43071.5|43110.9|43050.9|43134.2|43074.2|43105.1|43045.1|0
1750932000000|2025-06-26 10:00:00|43110.4|43050.4|43124.2|43064.2|43160.3|43100.3|43108.2|43048.2|0
1750935600000|2025-06-26 11:00:00|43126|43066|43141.3|43081.3|43167.4|43107.4|43123.4|43063.4|0
1750939200000|2025-06-26 12:00:00|43139.2|43079.2|43145.5|43085.5|43146.7|43086.7|43078.4|43018.4|0
1750942800000|2025-06-26 13:00:00|43141|43081|43186.3|43126.3|43282.8|43222.8|43112.5|43052.5|0
1750946400000|2025-06-26 14:00:00|43190|43130|43315.4|43255.4|43325.7|43265.7|43156.2|43096.2|0
1750950000000|2025-06-26 15:00:00|43318.3|43258.3|43303.9|43243.9|43355.1|43295.1|43280.5|43220.5|0
1750953600000|2025-06-26 16:00:00|43302.7|43242.7|43369.9|43309.9|43395.8|43335.8|43299.4|43239.4|0
1750957200000|2025-06-26 17:00:00|43368.9|43308.9|43380.2|43320.2|43426.8|43366.8|43347.2|43287.2|0
1750960800000|2025-06-26 18:00:00|43381.2|43321.2|43406|43346|43444.1|43384.1|43370.1|43310.1|0
1750964400000|2025-06-26 19:00:00|43406.4|43346.4|43448.2|43388.2|43472.8|43412.8|43388.6|43328.6|0
1750968000000|2025-06-26 20:00:00|43448.3|43388.3|43445.7|43385.7|43454.4|43394.4|43413.4|43353.4|0
1750971600000|2025-06-26 21:00:00|43444.1|43384.1|43475.6|43415.6|43476.3|43416.3|43442.5|43382.5|0
1750975200000|2025-06-26 22:00:00|43499.4|43439.4|43526.5|43466.5|43558.6|43498.6|43485|43425|0
1750978800000|2025-06-26 23:00:00|43525.7|43465.7|43505.1|43445.1|43530.6|43470.6|43494.2|43434.2|0
1750982400000|2025-06-27 00:00:00|43508.5|43448.5|43500.9|43440.9|43528.5|43468.5|43496.6|43436.6|0
1750986000000|2025-06-27 01:00:00|43497.2|43437.2|43514.8|43454.8|43523.4|43463.4|43491.8|43431.8|0
1750989600000|2025-06-27 02:00:00|43514.6|43454.6|43541.1|43481.1|43543.6|43483.6|43507|43447|0
1750993200000|2025-06-27 03:00:00|43541.6|43481.6|43537.6|43477.6|43550.6|43490.6|43530.3|43470.3|0
1750996800000|2025-06-27 04:00:00|43539.9|43479.9|43515.3|43455.3|43540.6|43480.6|43514.8|43454.8|0
1751000400000|2025-06-27 05:00:00|43514.8|43454.8|43542.8|43482.8|43555.6|43495.6|43514.8|43454.8|0
1751004000000|2025-06-27 06:00:00|43543.4|43483.4|43603|43543|43625.4|43565.4|43539.1|43479.1|0
1751007600000|2025-06-27 07:00:00|43601.5|43541.5|43593.6|43533.6|43608.6|43548.6|43577.6|43517.6|0
1751011200000|2025-06-27 08:00:00|43592.7|43532.7|43572.2|43512.2|43592.7|43532.7|43552.7|43492.7|0
1751014800000|2025-06-27 09:00:00|43574.7|43514.7|43562.2|43502.2|43576.8|43516.8|43548.6|43488.6|0
1751018400000|2025-06-27 10:00:00|43563.3|43503.3|43567.9|43507.9|43573.7|43513.7|43546.8|43486.8|0
1751022000000|2025-06-27 11:00:00|43569.5|43509.5|43614.3|43554.3|43621.5|43561.5|43568.5|43508.5|0
1751025600000|2025-06-27 12:00:00|43613.8|43553.8|43587.7|43527.7|43627.9|43567.9|43574.5|43514.5|0
1751029200000|2025-06-27 13:00:00|43586.2|43526.2|43675.7|43615.7|43702.4|43642.4|43563.1|43503.1|0
1751032800000|2025-06-27 14:00:00|43672.7|43612.7|43774.6|43714.6|43808.1|43748.1|43672.7|43612.7|0
1751036400000|2025-06-27 15:00:00|43775.9|43715.9|43902.7|43842.7|43913.7|43853.7|43766.3|43706.3|0
1751040000000|2025-06-27 16:00:00|43901.9|43841.9|43944.9|43884.9|43997.4|43937.4|43888.8|43828.8|0
1751043600000|2025-06-27 17:00:00|43945.2|43885.2|43779.2|43719.2|43945.2|43885.2|43717.6|43657.6|0
1751047200000|2025-06-27 18:00:00|43781|43721|43627.4|43567.4|43807.3|43747.3|43593.8|43533.8|0
1751050800000|2025-06-27 19:00:00|43616.9|43556.9|43838.6|43778.6|43863.6|43803.6|43608.7|43548.7|0
1751054400000|2025-06-27 20:00:00|43830.1|43770.1|43960|43900|43978.9|43918.9|43792.9|43732.9|0
1751090400000|2025-06-28 06:00:00|43973|43913|43976|43916|43976|43916|43973|43913|0
1751115600000|2025-06-28 13:00:00|43980|43920|43982|43922|43982|43922|43980|43920|0
1751140800000|2025-06-28 20:00:00|43980|43920|43980|43920|43980|43920|43980|43920|0
1751148000000|2025-06-28 22:00:00|43984|43924|43984|43924|43984|43924|43984|43924|0
1751180400000|2025-06-29 07:00:00|43987|43927|43988|43928|43988|43928|43987|43927|0
1751234400000|2025-06-29 22:00:00|43821.3|43761.3|44045.3|43985.3|44073.5|44013.5|43821.3|43761.3|0
1751238000000|2025-06-29 23:00:00|44045.2|43985.2|44029.9|43969.9|44082|44022|44027.9|43967.9|0
1751241600000|2025-06-30 00:00:00|44032.9|43972.9|44064|44004|44068.7|44008.7|44024.9|43964.9|0
1751245200000|2025-06-30 01:00:00|44063.6|44003.6|44059.2|43999.2|44073|44013|44044|43984|0
1751248800000|2025-06-30 02:00:00|44058.7|43998.7|44086.2|44026.2|44106.2|44046.2|44054.8|43994.8|0
1751252400000|2025-06-30 03:00:00|44086.7|44026.7|44086.4|44026.4|44099.6|44039.6|44081.5|44021.5|0
1751256000000|2025-06-30 04:00:00|44085.7|44025.7|44083.4|44023.4|44097.2|44037.2|44077.9|44017.9|0
1751259600000|2025-06-30 05:00:00|44081.1|44021.1|44120.7|44060.7|44128.7|44068.7|44075.5|44015.5|0
1751263200000|2025-06-30 06:00:00|44121|44061|44124.2|44064.2|44148|44088|44101.8|44041.8|0
1751266800000|2025-06-30 07:00:00|44126.2|44066.2|44079.3|44019.3|44126.8|44066.8|44070.3|44010.3|0
1751270400000|2025-06-30 08:00:00|44091.3|44031.3|44056.9|43996.9|44097|44037|44051.5|43991.5|0
1751274000000|2025-06-30 09:00:00|44057.8|43997.8|44036.4|43976.4|44072|44012|44022.9|43962.9|0
1751277600000|2025-06-30 10:00:00|44037|43977|44052.1|43992.1|44063.4|44003.4|44036|43976|0
1751281200000|2025-06-30 11:00:00|44052.6|43992.6|44076.7|44016.7|44099.5|44039.5|44052.6|43992.6|0
1751284800000|2025-06-30 12:00:00|44075.1|44015.1|44062.1|44002.1|44096.9|44036.9|44031|43971|0
1751288400000|2025-06-30 13:00:00|44063.1|44003.1|44031.3|43971.3|44096.4|44036.4|43981.4|43921.4|0
1751292000000|2025-06-30 14:00:00|44030.6|43970.6|43950.8|43890.8|44037.1|43977.1|43939.3|43879.3|0
1751295600000|2025-06-30 15:00:00|43953.1|43893.1|44021.6|43961.6|44088.6|44028.6|43918.2|43858.2|0
1751299200000|2025-06-30 16:00:00|44024.8|43964.8|44013.4|43953.4|44051.8|43991.8|43978|43918|0
1751302800000|2025-06-30 17:00:00|44014.4|43954.4|43965.5|43905.5|44038.7|43978.7|43908.4|43848.4|0
1751306400000|2025-06-30 18:00:00|43965.4|43905.4|44029|43969|44029|43969|43941.7|43881.7|0
1751310000000|2025-06-30 19:00:00|44030.6|43970.6|44102.8|44042.8|44164|44104|44016.4|43956.4|0
1751313600000|2025-06-30 20:00:00|44099.8|44039.8|44070.5|44010.5|44122.9|44062.9|44061|44001|0
1751317200000|2025-06-30 21:00:00|44070.7|44010.7|44074.7|44014.7|44080.5|44020.5|44070.1|44010.1|0
1751320800000|2025-06-30 22:00:00|44065.9|44005.9|44069.3|44009.3|44097.9|44037.9|44055.7|43995.7|0
1751324400000|2025-06-30 23:00:00|44069.8|44009.8|44111.3|44051.3|44112.9|44052.9|44055.1|43995.1|0
1751328000000|2025-07-01 00:00:00|44112.3|44052.3|44157.1|44097.1|44160.7|44100.7|44112.3|44052.3|0
1751331600000|2025-07-01 01:00:00|44158.1|44098.1|44160.1|44100.1|44167.3|44107.3|44137.1|44077.1|0
1751335200000|2025-07-01 02:00:00|44159.1|44099.1|44096.9|44036.9|44163.3|44103.3|44095.4|44035.4|0
1751338800000|2025-07-01 03:00:00|44097.9|44037.9|44085.4|44025.4|44104.1|44044.1|44079.1|44019.1|0
1751342400000|2025-07-01 04:00:00|44084.8|44024.8|44068.6|44008.6|44100.2|44040.2|44067.6|44007.6|0
1751346000000|2025-07-01 05:00:00|44070.1|44010.1|44075.7|44015.7|44097.6|44037.6|44057.1|43997.1|0
1751349600000|2025-07-01 06:00:00|44077.5|44017.5|44078.7|44018.7|44089.1|44029.1|44059.9|43999.9|0
1751353200000|2025-07-01 07:00:00|44080.7|44020.7|44093.6|44033.6|44130.7|44070.7|44056.8|43996.8|0
1751356800000|2025-07-01 08:00:00|44098.6|44038.6|44092.6|44032.6|44109.6|44049.6|44061.6|44001.6|0
1751360400000|2025-07-01 09:00:00|44092.1|44032.1|44090.1|44030.1|44097|44037|44054.5|43994.5|0
1751364000000|2025-07-01 10:00:00|44091.8|44031.8|44079.7|44019.7|44104.1|44044.1|44061.5|44001.5|0
1751367600000|2025-07-01 11:00:00|44077.7|44017.7|44091.9|44031.9|44101.3|44041.3|44070.1|44010.1|0
1751371200000|2025-07-01 12:00:00|44093.5|44033.5|44077.3|44017.3|44100.3|44040.3|44018.2|43958.2|0
1751374800000|2025-07-01 13:00:00|44076.3|44016.3|44216.2|44156.2|44278.5|44218.5|44041.9|43981.9|0
1751378400000|2025-07-01 14:00:00|44199.1|44139.1|44382.4|44322.4|44408.2|44348.2|44199.1|44139.1|0
1751382000000|2025-07-01 15:00:00|44381.3|44321.3|44550.1|44490.1|44579.9|44519.9|44376.1|44316.1|0
1751385600000|2025-07-01 16:00:00|44548|44488|44457.7|44397.7|44634.9|44574.9|44457.7|44397.7|0
1751389200000|2025-07-01 17:00:00|44455.3|44395.3|44593.1|44533.1|44600.3|44540.3|44437.1|44377.1|0
1751392800000|2025-07-01 18:00:00|44592.8|44532.8|44590.1|44530.1|44615.5|44555.5|44527.6|44467.6|0
1751396400000|2025-07-01 19:00:00|44590|44530|44526.1|44466.1|44624.4|44564.4|44517|44457|0
1751400000000|2025-07-01 20:00:00|44533|44473|44551|44491|44557.2|44497.2|44513.7|44453.7|0
1751403600000|2025-07-01 21:00:00|44549.8|44489.8|44544.1|44484.1|44555.5|44495.5|44537.3|44477.3|0
1751407200000|2025-07-01 22:00:00|44517.5|44457.5|44550.7|44490.7|44553.9|44493.9|44511.6|44451.6|0
1751410800000|2025-07-01 23:00:00|44551.1|44491.1|44544.2|44484.2|44556.2|44496.2|44530.4|44470.4|0
1751414400000|2025-07-02 00:00:00|44544.7|44484.7|44554.9|44494.9|44565.4|44505.4|44541.5|44481.5|0
1751418000000|2025-07-02 01:00:00|44553.9|44493.9|44522.4|44462.4|44558.4|44498.4|44516.9|44456.9|0
1751421600000|2025-07-02 02:00:00|44521.9|44461.9|44585.8|44525.8|44587.8|44527.8|44505.4|44445.4|0
1751425200000|2025-07-02 03:00:00|44588.8|44528.8|44596.1|44536.1|44607|44547|44585.6|44525.6|0
1751428800000|2025-07-02 04:00:00|44598.3|44538.3|44631.4|44571.4|44652.2|44592.2|44594.1|44534.1|0
1751432400000|2025-07-02 05:00:00|44630.5|44570.5|44621.1|44561.1|44630.9|44570.9|44600.1|44540.1|0
1751436000000|2025-07-02 06:00:00|44620.6|44560.6|44684.5|44624.5|44686.4|44626.4|44617.6|44557.6|0
1751439600000|2025-07-02 07:00:00|44685|44625|44608.2|44548.2|44686.9|44626.9|44588.4|44528.4|0
1751443200000|2025-07-02 08:00:00|44600.8|44540.8|44585.2|44525.2|44622.8|44562.8|44558.1|44498.1|0
1751446800000|2025-07-02 09:00:00|44586.5|44526.5|44605.7|44545.7|44611.3|44551.3|44577.4|44517.4|0
1751450400000|2025-07-02 10:00:00|44604.9|44544.9|44619.9|44559.9|44633.7|44573.7|44590.8|44530.8|0
1751454000000|2025-07-02 11:00:00|44618.3|44558.3|44593.8|44533.8|44647.6|44587.6|44571.6|44511.6|0
1751457600000|2025-07-02 12:00:00|44592.4|44532.4|44514.4|44454.4|44605.8|44545.8|44504.6|44444.6|0
1751461200000|2025-07-02 13:00:00|44514.9|44454.9|44431.3|44371.3|44541|44481|44384|44324|0
1751464800000|2025-07-02 14:00:00|44431.8|44371.8|44473.6|44413.6|44505.1|44445.1|44370.9|44310.9|0
1751468400000|2025-07-02 15:00:00|44474.5|44414.5|44517.9|44457.9|44577.9|44517.9|44440.2|44380.2|0
1751472000000|2025-07-02 16:00:00|44516.9|44456.9|44495.9|44435.9|44522.8|44462.8|44452.9|44392.9|0
1751475600000|2025-07-02 17:00:00|44497.2|44437.2|44469.8|44409.8|44503.3|44443.3|44464.4|44404.4|0
1751479200000|2025-07-02 18:00:00|44468.8|44408.8|44500.8|44440.8|44518.2|44458.2|44451.2|44391.2|0
1751482800000|2025-07-02 19:00:00|44500.6|44440.6|44510.2|44450.2|44523.8|44463.8|44491.4|44431.4|0
1751486400000|2025-07-02 20:00:00|44496|44436|44505.8|44445.8|44526.2|44466.2|44466.6|44406.6|0
1751490000000|2025-07-02 21:00:00|44506.5|44446.5|44508.5|44448.5|44514.6|44454.6|44506.5|44446.5|0
1751493600000|2025-07-02 22:00:00|44508.7|44448.7|44516|44456|44519.3|44459.3|44484.2|44424.2|0
1751497200000|2025-07-02 23:00:00|44516.5|44456.5|44527.7|44467.7|44528.8|44468.8|44510.1|44450.1|0
1751500800000|2025-07-03 00:00:00|44528.3|44468.3|44537|44477|44555.4|44495.4|44509.4|44449.4|0
1751504400000|2025-07-03 01:00:00|44536.5|44476.5|44527.7|44467.7|44544.7|44484.7|44520.9|44460.9|0
1751508000000|2025-07-03 02:00:00|44528.2|44468.2|44524.5|44464.5|44529.3|44469.3|44488.3|44428.3|0
1751511600000|2025-07-03 03:00:00|44524|44464|44542.2|44482.2|44569.1|44509.1|44520.9|44460.9|0
1751515200000|2025-07-03 04:00:00|44543|44483|44548|44488|44563.2|44503.2|44539.7|44479.7|0
1751518800000|2025-07-03 05:00:00|44551.6|44491.6|44555.8|44495.8|44562.4|44502.4|44537.7|44477.7|0
1751522400000|2025-07-03 06:00:00|44557.2|44497.2|44560.3|44500.3|44576.5|44516.5|44542|44482|0
1751526000000|2025-07-03 07:00:00|44560.8|44500.8|44545.3|44485.3|44581.8|44521.8|44539.9|44479.9|0
1751529600000|2025-07-03 08:00:00|44544.8|44484.8|44502.8|44442.8|44550.3|44490.3|44500.4|44440.4|0
1751533200000|2025-07-03 09:00:00|44502.7|44442.7|44543.3|44483.3|44547.6|44487.6|44500.6|44440.6|0
1751536800000|2025-07-03 10:00:00|44542.8|44482.8|44552.9|44492.9|44557.8|44497.8|44519.7|44459.7|0
1751540400000|2025-07-03 11:00:00|44554.2|44494.2|44556.4|44496.4|44569.8|44509.8|44535.2|44475.2|0
1751544000000|2025-07-03 12:00:00|44553|44493|44557.9|44497.9|44655.8|44595.8|44543.9|44483.9|0
1751547600000|2025-07-03 13:00:00|44559.5|44499.5|44742.9|44682.9|44787.4|44727.4|44557.8|44497.8|0
1751551200000|2025-07-03 14:00:00|44746.8|44686.8|44863.9|44803.9|44909.6|44849.6|44746.2|44686.2|0
1751554800000|2025-07-03 15:00:00|44867.5|44807.5|44866.1|44806.1|44902.3|44842.3|44804.7|44744.7|0
1751558400000|2025-07-03 16:00:00|44865.3|44805.3|44837.1|44777.1|44911.7|44851.7|44823.9|44763.9|0
1751562000000|2025-07-03 17:00:00|44834.6|44774.6|44845.4|44785.4|44880.5|44820.5|44827.1|44767.1|0
1751565600000|2025-07-03 18:00:00|44841.2|44781.2|44852|44792|44858.6|44798.6|44838.8|44778.8|0
1751569200000|2025-07-03 19:00:00|44845.4|44785.4|44840.6|44780.6|44858.6|44798.6|44825.5|44765.5|0
1751572800000|2025-07-03 20:00:00|44845.4|44785.4|44845.4|44785.4|44845.4|44785.4|44845.4|44785.4|0
1751576400000|2025-07-03 21:00:00|44844.2|44784.2|44832.9|44772.9|44844.2|44784.2|44827.9|44767.9|0
1751580000000|2025-07-03 22:00:00|44831.7|44771.7|44784.5|44724.5|44832.9|44772.9|44770.2|44710.2|0
1751583600000|2025-07-03 23:00:00|44783.5|44723.5|44777.4|44717.4|44791|44731|44768.9|44708.9|0
1751587200000|2025-07-04 00:00:00|44776|44716|44751|44691|44778.3|44718.3|44748.3|44688.3|0
1751590800000|2025-07-04 01:00:00|44748.5|44688.5|44770.2|44710.2|44792.8|44732.8|44743.8|44683.8|0
1751594400000|2025-07-04 02:00:00|44769.6|44709.6|44752.5|44692.5|44773.3|44713.3|44734.4|44674.4|0
1751598000000|2025-07-04 03:00:00|44752.9|44692.9|44727.2|44667.2|44756.4|44696.4|44723|44663|0
1751601600000|2025-07-04 04:00:00|44727.3|44667.3|44711|44651|44734.2|44674.2|44698.2|44638.2|0
1751605200000|2025-07-04 05:00:00|44711.7|44651.7|44740.5|44680.5|44741.5|44681.5|44698.1|44638.1|0
1751608800000|2025-07-04 06:00:00|44740.4|44680.4|44696.7|44636.7|44741.8|44681.8|44693.6|44633.6|0
1751612400000|2025-07-04 07:00:00|44697.3|44637.3|44609.4|44549.4|44719.2|44659.2|44604.5|44544.5|0
1751616000000|2025-07-04 08:00:00|44608.4|44548.4|44595|44535|44630.9|44570.9|44565.4|44505.4|0
1751619600000|2025-07-04 09:00:00|44594|44534|44609.4|44561.4|44616.9|44568.9|44572.8|44524.8|0
1751623200000|2025-07-04 10:00:00|44610.3|44562.3|44554.4|44506.4|44622.9|44574.9|44524.9|44476.9|0
1751626800000|2025-07-04 11:00:00|44549.4|44501.4|44598.4|44550.4|44605.1|44557.1|44546.7|44498.7|0
1751630400000|2025-07-04 12:00:00|44597.9|44549.9|44582.9|44534.9|44612.8|44564.8|44572.2|44524.2|0
1752300000000|2025-07-12 06:00:00|44324.4|44276.4|44324.4|44276.4|44324.4|44276.4|44324.4|44276.4|0
1752303600000|2025-07-12 07:00:00|44320.4|44272.4|44317.6|44269.6|44320.4|44272.4|44316.4|44268.4|0
1752318000000|2025-07-12 11:00:00|44318.7|44270.7|44336.2|44288.2|44336.2|44288.2|44318.7|44270.7|0
1752321600000|2025-07-12 12:00:00|44332.2|44284.2|44092.2|44044.2|44332.2|44284.2|44092.2|44044.2|0
1752325200000|2025-07-12 13:00:00|44090.7|44042.7|44142.1|44094.1|44177.1|44129.1|44086.3|44038.3|0
1752328800000|2025-07-12 14:00:00|44141.7|44093.7|44150.7|44102.7|44150.7|44102.7|44141.7|44093.7|0
1752332400000|2025-07-12 15:00:00|44151.9|44103.9|44151.9|44103.9|44151.9|44103.9|44151.9|44103.9|0
1752336000000|2025-07-12 16:00:00|44136.8|44088.8|44072.4|44024.4|44136.8|44088.8|44072.4|44024.4|0
1752339600000|2025-07-12 17:00:00|44082.8|44034.8|44097.9|44049.9|44116.5|44068.5|44058.6|44010.6|0
1752343200000|2025-07-12 18:00:00|44099.3|44051.3|44112.4|44064.4|44112.4|44064.4|44099.3|44051.3|0
1752346800000|2025-07-12 19:00:00|44111.2|44063.2|44111.2|44063.2|44111.2|44063.2|44111.2|44063.2|0
1752350400000|2025-07-12 20:00:00|44117.1|44069.1|44125.9|44077.9|44128.8|44080.8|44117.1|44069.1|0
1752354000000|2025-07-12 21:00:00|44120.7|44072.7|44120.7|44072.7|44120.7|44072.7|44120.7|44072.7|0
1752361200000|2025-07-12 23:00:00|44126.5|44078.5|44143.9|44095.9|44143.9|44095.9|44126.5|44078.5|0
1752364800000|2025-07-13 00:00:00|44148.4|44100.4|44147.8|44099.8|44148.4|44100.4|44147.8|44099.8|0
1752368400000|2025-07-13 01:00:00|44144.9|44096.9|44144.9|44096.9|44144.9|44096.9|44144.9|44096.9|0
1752372000000|2025-07-13 02:00:00|44144|44096|44144|44096|44144|44096|44144|44096|0
1752382800000|2025-07-13 05:00:00|44152.9|44104.9|44152.9|44104.9|44152.9|44104.9|44152.9|44104.9|0
1752386400000|2025-07-13 06:00:00|44153.8|44105.8|44153.8|44105.8|44153.8|44105.8|44153.8|44105.8|0
1752390000000|2025-07-13 07:00:00|44142.2|44094.2|44142.2|44094.2|44142.2|44094.2|44142.2|44094.2|0
1752397200000|2025-07-13 09:00:00|44142.8|44094.8|44141|44093|44142.8|44094.8|44141|44093|0
1752400800000|2025-07-13 10:00:00|44139.8|44091.8|44140.4|44092.4|44140.4|44092.4|44139.8|44091.8|0
1752415200000|2025-07-13 14:00:00|44166.4|44118.4|44193.3|44145.3|44193.3|44145.3|44166.4|44118.4|0
1752418800000|2025-07-13 15:00:00|44219.3|44171.3|44181.5|44133.5|44225|44177|44181.5|44133.5|0
1752422400000|2025-07-13 16:00:00|44169.9|44121.9|44175.7|44127.7|44175.7|44127.7|44169.9|44121.9|0
1752426000000|2025-07-13 17:00:00|44173.5|44125.5|44185|44137|44208.4|44160.4|44173.5|44125.5|0
1752429600000|2025-07-13 18:00:00|44202.5|44154.5|44182.5|44134.5|44202.5|44154.5|44182.5|44134.5|0
1752433200000|2025-07-13 19:00:00|44183.1|44135.1|44161.3|44113.3|44204.4|44156.4|44161.3|44113.3|0
1752436800000|2025-07-13 20:00:00|44161.8|44113.8|44171.2|44123.2|44189.3|44141.3|44161.8|44113.8|0
1752440400000|2025-07-13 21:00:00|44171.5|44123.5|44161.9|44113.9|44171.5|44123.5|44155.9|44107.9|0
1752444000000|2025-07-13 22:00:00|44341.4|44293.4|44234.5|44186.5|44341.4|44293.4|44141.7|44093.7|0
1752447600000|2025-07-13 23:00:00|44233.9|44185.9|44223.3|44175.3|44242.2|44194.2|44176.5|44128.5|0
1752451200000|2025-07-14 00:00:00|44224.3|44176.3|44196.4|44148.4|44246.8|44198.8|44195.4|44147.4|0
1752454800000|2025-07-14 01:00:00|44198.6|44150.6|44196.5|44148.5|44215|44167|44171|44123|0
1752458400000|2025-07-14 02:00:00|44198.5|44150.5|44185.8|44137.8|44217.2|44169.2|44182.4|44134.4|0
1752462000000|2025-07-14 03:00:00|44185.3|44137.3|44199.5|44151.5|44203.9|44155.9|44169.6|44121.6|0
1752465600000|2025-07-14 04:00:00|44198.5|44150.5|44198.7|44150.7|44210.9|44162.9|44184.3|44136.3|0
1752469200000|2025-07-14 05:00:00|44199.4|44151.4|44152.2|44104.2|44225.3|44177.3|44142.4|44094.4|0
1752472800000|2025-07-14 06:00:00|44151.7|44103.7|44158.9|44110.9|44176.2|44128.2|44118.5|44070.5|0
1752476400000|2025-07-14 07:00:00|44153.2|44105.2|44246.6|44198.6|44257.8|44209.8|44121.3|44073.3|0
1752480000000|2025-07-14 08:00:00|44251|44203|44234.5|44186.5|44251|44203|44183.5|44135.5|0
1752483600000|2025-07-14 09:00:00|44235.9|44187.9|44257.9|44209.9|44277.7|44229.7|44219.9|44171.9|0
1752487200000|2025-07-14 10:00:00|44257.8|44209.8|44272.4|44224.4|44278.4|44230.4|44241.3|44193.3|0
1752490800000|2025-07-14 11:00:00|44278.4|44230.4|44269.9|44221.9|44296.1|44248.1|44245.8|44197.8|0
1752494400000|2025-07-14 12:00:00|44266.9|44218.9|44249.3|44201.3|44284.4|44236.4|44235.9|44187.9|0
1752498000000|2025-07-14 13:00:00|44248.8|44200.8|44373.6|44325.6|44470.1|44422.1|44231.4|44183.4|0
1752501600000|2025-07-14 14:00:00|44367.9|44319.9|44377.5|44329.5|44422.3|44374.3|44315.7|44267.7|0
1752505200000|2025-07-14 15:00:00|44376.1|44328.1|44404.6|44356.6|44453.9|44405.9|44323.6|44275.6|0
1752508800000|2025-07-14 16:00:00|44406.2|44358.2|44410.2|44362.2|44445.4|44397.4|44353.3|44305.3|0
1752512400000|2025-07-14 17:00:00|44413.3|44365.3|44449|44401|44474.1|44426.1|44412.2|44364.2|0
1752516000000|2025-07-14 18:00:00|44447.4|44399.4|44462.5|44414.5|44487.5|44439.5|44435.8|44387.8|0
1752519600000|2025-07-14 19:00:00|44462.6|44414.6|44480|44432|44494.8|44446.8|44429.1|44381.1|0
1752523200000|2025-07-14 20:00:00|44478.7|44430.7|44463.7|44415.7|44485.8|44437.8|44449.5|44401.5|0
1752526800000|2025-07-14 21:00:00|44464.2|44416.2|44470.8|44422.8|44478.9|44430.9|44457.9|44409.9|0
1752530400000|2025-07-14 22:00:00|44469.3|44421.3|44423.6|44375.6|44469.3|44421.3|44420.6|44372.6|0
1752534000000|2025-07-14 23:00:00|44424.6|44376.6|44444.4|44396.4|44454.2|44406.2|44414.2|44366.2|0
1752537600000|2025-07-15 00:00:00|44442.4|44394.4|44437|44389|44464.8|44416.8|44426.4|44378.4|0
1752541200000|2025-07-15 01:00:00|44436.5|44388.5|44559.2|44511.2|44626.2|44578.2|44421|44373|0
1752544800000|2025-07-15 02:00:00|44559.7|44511.7|44452.1|44404.1|44573.2|44525.2|44433.8|44385.8|0
1752548400000|2025-07-15 03:00:00|44451.1|44403.1|44454.6|44406.6|44482.1|44434.1|44430|44382|0
1752552000000|2025-07-15 04:00:00|44454.8|44406.8|44492.6|44444.6|44498.8|44450.8|44443.6|44395.6|0
1752555600000|2025-07-15 05:00:00|44493.3|44445.3|44518|44470|44537.4|44489.4|44488.2|44440.2|0
1752559200000|2025-07-15 06:00:00|44519.5|44471.5|44525.9|44477.9|44540.9|44492.9|44490.6|44442.6|0
1752562800000|2025-07-15 07:00:00|44526.9|44478.9|44494|44446|44531.9|44483.9|44485.5|44437.5|0
1752566400000|2025-07-15 08:00:00|44493|44445|44425.3|44377.3|44493|44445|44400.2|44352.2|0
1752570000000|2025-07-15 09:00:00|44424.5|44376.5|44458.4|44410.4|44463.2|44415.2|44420.8|44372.8|0
1752573600000|2025-07-15 10:00:00|44457.9|44409.9|44482.5|44434.5|44526.3|44478.3|44446.3|44398.3|0
1752577200000|2025-07-15 11:00:00|44486.9|44438.9|44457.6|44409.6|44524.3|44476.3|44432.3|44384.3|0
1752580800000|2025-07-15 12:00:00|44455.1|44407.1|44439.6|44391.6|44503.1|44455.1|44389.9|44341.9|0
1752584400000|2025-07-15 13:00:00|44442|44394|44337.8|44289.8|44537.5|44489.5|44316.8|44268.8|0
1752588000000|2025-07-15 14:00:00|44345|44297|44163.9|44115.9|44373|44325|44156.8|44108.8|0
1752591600000|2025-07-15 15:00:00|44171.1|44123.1|44223.9|44175.9|44273|44225|44156.9|44108.9|0
1752595200000|2025-07-15 16:00:00|44224|44176|44102.7|44054.7|44244.5|44196.5|44099.7|44051.7|0
1752598800000|2025-07-15 17:00:00|44102.5|44054.5|44166.3|44118.3|44182.7|44134.7|44091.8|44043.8|0
1752602400000|2025-07-15 18:00:00|44164.3|44116.3|44095.8|44047.8|44190.8|44142.8|44082.1|44034.1|0
1752606000000|2025-07-15 19:00:00|44089.3|44041.3|44047.7|43999.7|44147.8|44099.8|44035.9|43987.9|0
1752609600000|2025-07-15 20:00:00|44041|43993|43982.7|43934.7|44056.2|44008.2|43980.3|43932.3|0
1752613200000|2025-07-15 21:00:00|43983.9|43935.9|43986.4|43938.4|43992.3|43944.3|43981.9|43933.9|0
1752616800000|2025-07-15 22:00:00|43987.3|43939.3|43954.9|43906.9|44008.1|43960.1|43930.4|43882.4|0
1752620400000|2025-07-15 23:00:00|43954.2|43906.2|43974.6|43926.6|43979.2|43931.2|43922.5|43874.5|0
1752624000000|2025-07-16 00:00:00|43975.1|43927.1|43981.6|43933.6|43988.8|43940.8|43932|43884|0
1752627600000|2025-07-16 01:00:00|43982.1|43934.1|43994.5|43946.5|44008.9|43960.9|43979.1|43931.1|0
1752631200000|2025-07-16 02:00:00|43993.1|43945.1|43981.4|43933.4|43994.6|43946.6|43966.7|43918.7|0
1752634800000|2025-07-16 03:00:00|43981.6|43933.6|43972.6|43924.6|43996.1|43948.1|43969.4|43921.4|0
1752638400000|2025-07-16 04:00:00|43974.1|43926.1|43978.7|43930.7|43999.2|43951.2|43967.9|43919.9|0
1752642000000|2025-07-16 05:00:00|43992.7|43944.7|43971.1|43923.1|44007.5|43959.5|43946.9|43898.9|0
1752645600000|2025-07-16 06:00:00|43970.5|43922.5|43929.4|43881.4|43972.5|43924.5|43924.2|43876.2|0
1752649200000|2025-07-16 07:00:00|43929.9|43881.9|43999.6|43951.6|44003.4|43955.4|43895.5|43847.5|0
1752652800000|2025-07-16 08:00:00|44000.9|43952.9|44061.2|44013.2|44079.2|44031.2|43989.1|43941.1|0
1752656400000|2025-07-16 09:00:00|44061.7|44013.7|44057.7|44009.7|44065.2|44017.2|44023.9|43975.9|0
1752660000000|2025-07-16 10:00:00|44058.2|44010.2|44067.9|44019.9|44084.6|44036.6|44044.8|43996.8|0
1752663600000|2025-07-16 11:00:00|44070|44022|44149.5|44101.5|44170.7|44122.7|44056.1|44008.1|0
1752667200000|2025-07-16 12:00:00|44150|44102|44198.4|44150.4|44228.7|44180.7|44120.6|44072.6|0
1752670800000|2025-07-16 13:00:00|44197.8|44149.8|44089.3|44041.3|44259.1|44211.1|44069.2|44021.2|0
1752674400000|2025-07-16 14:00:00|44093.2|44045.2|44071.4|44023.4|44174.2|44126.2|44040.7|43992.7|0
1752678000000|2025-07-16 15:00:00|44074.9|44026.9|44085.9|44037.9|44166.3|44118.3|43781.5|43733.5|0
1752681600000|2025-07-16 16:00:00|44078.2|44030.2|44143.4|44095.4|44149.2|44101.2|44000.2|43952.2|0
1752685200000|2025-07-16 17:00:00|44141.9|44093.9|44166.9|44118.9|44207.8|44159.8|44132|44084|0
1752688800000|2025-07-16 18:00:00|44169.1|44121.1|44257.8|44209.8|44259.4|44211.4|44135|44087|0
1752692400000|2025-07-16 19:00:00|44256.1|44208.1|44259.1|44211.1|44282.4|44234.4|44222.7|44174.7|0
1752696000000|2025-07-16 20:00:00|44253.9|44205.9|44213.8|44165.8|44255|44207|44213.3|44165.3|0
1752699600000|2025-07-16 21:00:00|44216.3|44168.3|44226|44178|44228.2|44180.2|44213.8|44165.8|0
1752703200000|2025-07-16 22:00:00|44225.7|44177.7|44187.4|44139.4|44228.9|44180.9|44179.7|44131.7|0
1752706800000|2025-07-16 23:00:00|44189.9|44141.9|44190.6|44142.6|44205|44157|44182.1|44134.1|0
1752710400000|2025-07-17 00:00:00|44194.1|44146.1|44219.7|44171.7|44222.9|44174.9|44175.9|44127.9|0
1752714000000|2025-07-17 01:00:00|44219.2|44171.2|44182.5|44134.5|44225.4|44177.4|44167.1|44119.1|0
1752717600000|2025-07-17 02:00:00|44182|44134|44173.4|44125.4|44184|44136|44164.8|44116.8|0
1752721200000|2025-07-17 03:00:00|44173.9|44125.9|44192.4|44144.4|44192.5|44144.5|44163.4|44115.4|0
1752724800000|2025-07-17 04:00:00|44192.2|44144.2|44194.6|44146.6|44204|44156|44180.7|44132.7|0
1752728400000|2025-07-17 05:00:00|44194.8|44146.8|44227.7|44179.7|44248|44200|44193.8|44145.8|0
1752732000000|2025-07-17 06:00:00|44229.4|44181.4|44232.2|44184.2|44278.2|44230.2|44229.4|44181.4|0
1752735600000|2025-07-17 07:00:00|44234.7|44186.7|44213.6|44165.6|44264.9|44216.9|44213.6|44165.6|0
1752739200000|2025-07-17 08:00:00|44213.3|44165.3|44215.2|44167.2|44237.8|44189.8|44190.6|44142.6|0
1752742800000|2025-07-17 09:00:00|44216.7|44168.7|44231.9|44183.9|44263|44215|44215.1|44167.1|0
1752746400000|2025-07-17 10:00:00|44231.4|44183.4|44209|44161|44237.7|44189.7|44193.9|44145.9|0
1752750000000|2025-07-17 11:00:00|44210.1|44162.1|44188.4|44140.4|44212.9|44164.9|44160.3|44112.3|0
1752753600000|2025-07-17 12:00:00|44187.9|44139.9|44278.4|44230.4|44280.4|44232.4|44161.2|44113.2|0
1752757200000|2025-07-17 13:00:00|44278.8|44230.8|44414.1|44366.1|44507.7|44459.7|44215.9|44167.9|0
1752760800000|2025-07-17 14:00:00|44418.2|44370.2|44347.2|44299.2|44495|44447|44277.1|44229.1|0
1752764400000|2025-07-17 15:00:00|44347.9|44299.9|44473.6|44425.6|44482.7|44434.7|44323.9|44275.9|0
1752768000000|2025-07-17 16:00:00|44474.3|44426.3|44406.7|44358.7|44494.8|44446.8|44375.4|44327.4|0
1752771600000|2025-07-17 17:00:00|44405.6|44357.6|44472.4|44424.4|44487.5|44439.5|44386.2|44338.2|0
1752775200000|2025-07-17 18:00:00|44474.4|44426.4|44551.5|44503.5|44568.7|44520.7|44471|44423|0
1752778800000|2025-07-17 19:00:00|44552.5|44504.5|44533|44485|44583|44535|44500.9|44452.9|0
1752782400000|2025-07-17 20:00:00|44532.5|44484.5|44524.2|44476.2|44549.3|44501.3|44509.7|44461.7|0
1752786000000|2025-07-17 21:00:00|44524.3|44476.3|44540.6|44492.6|44542.8|44494.8|44521.8|44473.8|0
1752789600000|2025-07-17 22:00:00|44545.5|44497.5|44555.1|44507.1|44562.4|44514.4|44525.3|44477.3|0
1752793200000|2025-07-17 23:00:00|44554.9|44506.9|44621.1|44573.1|44632.7|44584.7|44552.6|44504.6|0
1752796800000|2025-07-18 00:00:00|44621.6|44573.6|44608.9|44560.9|44639.8|44591.8|44600.8|44552.8|0
1752800400000|2025-07-18 01:00:00|44606.9|44558.9|44592.5|44544.5|44619.2|44571.2|44584|44536|0
1752804000000|2025-07-18 02:00:00|44592|44544|44623.7|44575.7|44635.3|44587.3|44580.5|44532.5|0
1752807600000|2025-07-18 03:00:00|44623.2|44575.2|44615.2|44567.2|44639.9|44591.9|44609.9|44561.9|0
1752811200000|2025-07-18 04:00:00|44615.7|44567.7|44626.2|44578.2|44630.6|44582.6|44608.8|44560.8|0
1752814800000|2025-07-18 05:00:00|44626.7|44578.7|44649.2|44601.2|44655.7|44607.7|44625.7|44577.7|0
1752818400000|2025-07-18 06:00:00|44649.6|44601.6|44670.7|44622.7|44670.7|44622.7|44631.3|44583.3|0
1752822000000|2025-07-18 07:00:00|44670.9|44622.9|44588.9|44540.9|44678.9|44630.9|44588.8|44540.8|0
1752825600000|2025-07-18 08:00:00|44588.4|44540.4|44600.5|44552.5|44619.1|44571.1|44585.9|44537.9|0
1752829200000|2025-07-18 09:00:00|44600.4|44552.4|44596.6|44548.6|44616.7|44568.7|44593.3|44545.3|0
1752832800000|2025-07-18 10:00:00|44597.1|44549.1|44550.8|44502.8|44616.2|44568.2|44538.3|44490.3|0
1752836400000|2025-07-18 11:00:00|44551.3|44503.3|44566|44518|44586.9|44538.9|44526.6|44478.6|0
1752840000000|2025-07-18 12:00:00|44567|44519|44609.4|44561.4|44621.7|44573.7|44564.5|44516.5|0
1752843600000|2025-07-18 13:00:00|44609.9|44561.9|44439.1|44391.1|44637.3|44589.3|44403.5|44355.5|0
1752847200000|2025-07-18 14:00:00|44437.7|44389.7|44307.6|44259.6|44484.8|44436.8|44299.5|44251.5|0
1752850800000|2025-07-18 15:00:00|44310|44262|44370|44322|44384.9|44336.9|44309.1|44261.1|0
1752854400000|2025-07-18 16:00:00|44368.3|44320.3|44258.5|44210.5|44377.6|44329.6|44245.4|44197.4|0
1752858000000|2025-07-18 17:00:00|44259.2|44211.2|44302.7|44254.7|44326.4|44278.4|44255.6|44207.6|0
1752861600000|2025-07-18 18:00:00|44301.8|44253.8|44325.5|44277.5|44327.3|44279.3|44268.5|44220.5|0
1752865200000|2025-07-18 19:00:00|44326.6|44278.6|44358.8|44310.8|44381.3|44333.3|44299.9|44251.9|0
1752868800000|2025-07-18 20:00:00|44349.4|44301.4|44344.2|44296.2|44367.1|44319.1|44326.4|44278.4|0
1752904800000|2025-07-19 06:00:00|44342.2|44294.2|44341.7|44293.7|44342.2|44294.2|44341.2|44293.2|0
1752915600000|2025-07-19 09:00:00|44340.2|44292.2|44338.7|44290.7|44340.2|44292.2|44338.7|44290.7|0
1752919200000|2025-07-19 10:00:00|44337.6|44289.6|44337.6|44289.6|44337.6|44289.6|44337.6|44289.6|0
1752922800000|2025-07-19 11:00:00|44335.3|44287.3|44335.3|44287.3|44335.3|44287.3|44335.3|44287.3|0
1752951600000|2025-07-19 19:00:00|44335.4|44287.4|44335.4|44287.4|44335.4|44287.4|44335.4|44287.4|0
1752994800000|2025-07-20 07:00:00|44347.9|44299.9|44347.9|44299.9|44347.9|44299.9|44347.9|44299.9|0
1752998400000|2025-07-20 08:00:00|44321.7|44273.7|44321.7|44273.7|44321.7|44273.7|44321.7|44273.7|0
1753002000000|2025-07-20 09:00:00|44320.5|44272.5|44320.5|44272.5|44320.5|44272.5|44320.5|44272.5|0
1753009200000|2025-07-20 11:00:00|44325.7|44277.7|44325.7|44277.7|44325.7|44277.7|44325.7|44277.7|0
1753016400000|2025-07-20 13:00:00|44324.3|44276.3|44324.3|44276.3|44324.3|44276.3|44324.3|44276.3|0
1753034400000|2025-07-20 18:00:00|44350.5|44302.5|44350.5|44302.5|44350.5|44302.5|44350.5|44302.5|0
1753048800000|2025-07-20 22:00:00|44341.8|44293.8|44371.2|44323.2|44382.8|44334.8|44311.8|44263.8|0
1753052400000|2025-07-20 23:00:00|44370.7|44322.7|44418.5|44370.5|44418.5|44370.5|44365.1|44317.1|0
1753056000000|2025-07-21 00:00:00|44418.4|44370.4|44423.2|44375.2|44427.8|44379.8|44408.8|44360.8|0
1753059600000|2025-07-21 01:00:00|44422.7|44374.7|44402.4|44354.4|44427.6|44379.6|44394.9|44346.9|0
1753063200000|2025-07-21 02:00:00|44401.9|44353.9|44388.3|44340.3|44412.9|44364.9|44382.9|44334.9|0
1753066800000|2025-07-21 03:00:00|44388.8|44340.8|44387.7|44339.7|44402.5|44354.5|44378.8|44330.8|0
1753070400000|2025-07-21 04:00:00|44388.2|44340.2|44399.2|44351.2|44403.6|44355.6|44386.2|44338.2|0
1753074000000|2025-07-21 05:00:00|44399.3|44351.3|44386.2|44338.2|44405.3|44357.3|44383|44335|0
1753077600000|2025-07-21 06:00:00|44385.7|44337.7|44442.9|44394.9|44467.5|44419.5|44382.5|44334.5|0
1753081200000|2025-07-21 07:00:00|44446.4|44398.4|44457.9|44409.9|44495.7|44447.7|44446.4|44398.4|0
1753084800000|2025-07-21 08:00:00|44455.9|44407.9|44486.6|44438.6|44495.5|44447.5|44454.5|44406.5|0
1753088400000|2025-07-21 09:00:00|44488.7|44440.7|44464.7|44416.7|44495.9|44447.9|44459.7|44411.7|0
1753092000000|2025-07-21 10:00:00|44466.9|44418.9|44451.2|44403.2|44474.8|44426.8|44433.1|44385.1|0
1753095600000|2025-07-21 11:00:00|44451.7|44403.7|44462|44414|44467.9|44419.9|44438.6|44390.6|0
1753099200000|2025-07-21 12:00:00|44463.7|44415.7|44430.2|44382.2|44471.9|44423.9|44421.7|44373.7|0
1753102800000|2025-07-21 13:00:00|44429.8|44381.8|44514.5|44466.5|44515.5|44467.5|44383.1|44335.1|0
1753106400000|2025-07-21 14:00:00|44514.1|44466.1|44527.7|44479.7|44549|44501|44442.9|44394.9|0
1753110000000|2025-07-21 15:00:00|44531|44483|44614.8|44566.8|44624.2|44576.2|44525.7|44477.7|0
1753113600000|2025-07-21 16:00:00|44615.6|44567.6|44604.3|44556.3|44621.4|44573.4|44567.2|44519.2|0
1753117200000|2025-07-21 17:00:00|44604.9|44556.9|44582.4|44534.4|44629.4|44581.4|44575.3|44527.3|0
1753120800000|2025-07-21 18:00:00|44583.3|44535.3|44511.5|44463.5|44595.6|44547.6|44498.4|44450.4|0
1753124400000|2025-07-21 19:00:00|44514.7|44466.7|44367.5|44319.5|44517.2|44469.2|44339.5|44291.5|0
1753128000000|2025-07-21 20:00:00|44363.2|44315.2|44406.3|44358.3|44413.7|44365.7|44358.9|44310.9|0
1753131600000|2025-07-21 21:00:00|44407.2|44359.2|44410.7|44362.7|44414.7|44366.7|44407|44359|0
1753135200000|2025-07-21 22:00:00|44408.2|44360.2|44404.1|44356.1|44429.9|44381.9|44400|44352|0
1753138800000|2025-07-21 23:00:00|44404.4|44356.4|44412.6|44364.6|44419.2|44371.2|44399|44351|0
1753142400000|2025-07-22 00:00:00|44412.1|44364.1|44425.1|44377.1|44444.1|44396.1|44412.1|44364.1|0
1753146000000|2025-07-22 01:00:00|44423.6|44375.6|44441.1|44393.1|44448.8|44400.8|44414.6|44366.6|0
1753149600000|2025-07-22 02:00:00|44441.6|44393.6|44416.1|44368.1|44445.3|44397.3|44407.2|44359.2|0
1753153200000|2025-07-22 03:00:00|44417.1|44369.1|44408.4|44360.4|44423.4|44375.4|44401.2|44353.2|0
1753156800000|2025-07-22 04:00:00|44408.6|44360.6|44392|44344|44410.3|44362.3|44379.9|44331.9|0
1753160400000|2025-07-22 05:00:00|44391.1|44343.1|44371.1|44323.1|44391.1|44343.1|44364.6|44316.6|0
1753164000000|2025-07-22 06:00:00|44370.6|44322.6|44367.4|44319.4|44381.1|44333.1|44360|44312|0
1753167600000|2025-07-22 07:00:00|44366.3|44318.3|44351.5|44303.5|44397.2|44349.2|44339|44291|0
1753171200000|2025-07-22 08:00:00|44353.1|44305.1|44385.9|44337.9|44399.6|44351.6|44353.1|44305.1|0
1753174800000|2025-07-22 09:00:00|44386.7|44338.7|44367.3|44319.3|44387.1|44339.1|44351.9|44303.9|0
1753178400000|2025-07-22 10:00:00|44367.8|44319.8|44356.9|44308.9|44377.5|44329.5|44343.2|44295.2|0
1753182000000|2025-07-22 11:00:00|44357|44309|44330.7|44282.7|44357|44309|44246.2|44198.2|0
1753185600000|2025-07-22 12:00:00|44327.7|44279.7|44342.3|44294.3|44349.2|44301.2|44299.8|44251.8|0
1753189200000|2025-07-22 13:00:00|44341.8|44293.8|44430.4|44382.4|44490.1|44442.1|44298.6|44250.6|0
1753192800000|2025-07-22 14:00:00|44429.2|44381.2|44379.3|44331.3|44432|44384|44323.1|44275.1|0
1753196400000|2025-07-22 15:00:00|44379.6|44331.6|44379|44331|44407.6|44359.6|44322.4|44274.4|0
1753200000000|2025-07-22 16:00:00|44376.5|44328.5|44406.4|44358.4|44436.5|44388.5|44344.9|44296.9|0
1753203600000|2025-07-22 17:00:00|44404.8|44356.8|44430.7|44382.7|44498.7|44450.7|44398.7|44350.7|0
1753207200000|2025-07-22 18:00:00|44430.2|44382.2|44502.2|44454.2|44533.9|44485.9|44407.3|44359.3|0
1753210800000|2025-07-22 19:00:00|44502.5|44454.5|44520.4|44472.4|44566.4|44518.4|44496|44448|0
1753214400000|2025-07-22 20:00:00|44521.5|44473.5|44562.3|44514.3|44562.3|44514.3|44510.6|44462.6|0
1753218000000|2025-07-22 21:00:00|44562.9|44514.9|44566.2|44518.2|44571|44523|44559|44511|0
1753221600000|2025-07-22 22:00:00|44566|44518|44550.8|44502.8|44587|44539|44540.3|44492.3|0
1753225200000|2025-07-22 23:00:00|44550.3|44502.3|44650.6|44602.6|44672.4|44624.4|44550.3|44502.3|0
1753228800000|2025-07-23 00:00:00|44656.1|44608.1|44589|44541|44656.1|44608.1|44578.5|44530.5|0
1753232400000|2025-07-23 01:00:00|44588|44540|44643.9|44595.9|44644.7|44596.7|44570.5|44522.5|0
1753236000000|2025-07-23 02:00:00|44644.1|44596.1|44643.1|44595.1|44647.6|44599.6|44620.2|44572.2|0
1753239600000|2025-07-23 03:00:00|44643.6|44595.6|44645.9|44597.9|44671.5|44623.5|44628.4|44580.4|0
1753243200000|2025-07-23 04:00:00|44644.9|44596.9|44669|44621|44671.8|44623.8|44630|44582|0
1753246800000|2025-07-23 05:00:00|44669.4|44621.4|44668.8|44620.8|44686.3|44638.3|44663.5|44615.5|0
1753250400000|2025-07-23 06:00:00|44669.8|44621.8|44667|44619|44677.5|44629.5|44637.9|44589.9|0
1753254000000|2025-07-23 07:00:00|44669|44621|44652.9|44604.9|44694.6|44646.6|44630.7|44582.7|0
1753257600000|2025-07-23 08:00:00|44645.9|44597.9|44736|44688|44744.2|44696.2|44636|44588|0
1753261200000|2025-07-23 09:00:00|44735|44687|44762.1|44714.1|44769.2|44721.2|44735|44687|0
1753264800000|2025-07-23 10:00:00|44762.2|44714.2|44740|44692|44780.8|44732.8|44736.7|44688.7|0
1753268400000|2025-07-23 11:00:00|44741.4|44693.4|44763.1|44715.1|44764.2|44716.2|44704.2|44656.2|0
1753272000000|2025-07-23 12:00:00|44761.1|44713.1|44771.5|44723.5|44776.3|44728.3|44744.6|44696.6|0
1753275600000|2025-07-23 13:00:00|44771.9|44723.9|44709|44661|44813.3|44765.3|44658.4|44610.4|0
1753279200000|2025-07-23 14:00:00|44709.4|44661.4|44722.2|44674.2|44759.8|44711.8|44683.7|44635.7|0
1753282800000|2025-07-23 15:00:00|44720.7|44672.7|44889.1|44841.1|44923.3|44875.3|44703.1|44655.1|0
1753286400000|2025-07-23 16:00:00|44883.6|44835.6|44897.7|44849.7|44960.8|44912.8|44861.3|44813.3|0
1753290000000|2025-07-23 17:00:00|44899.2|44851.2|44957.5|44909.5|45007.8|44959.8|44882.4|44834.4|0
1753293600000|2025-07-23 18:00:00|44958.6|44910.6|44987.6|44939.6|45011|44963|44955.2|44907.2|0
1753297200000|2025-07-23 19:00:00|44986.9|44938.9|45044.2|44996.2|45044.2|44996.2|44969.1|44921.1|0
1753300800000|2025-07-23 20:00:00|45042.1|44994.1|44920.7|44872.7|45045|44997|44915.2|44867.2|0
1753304400000|2025-07-23 21:00:00|44921.2|44873.2|44924.8|44876.8|44937.9|44889.9|44918.2|44870.2|0
1753308000000|2025-07-23 22:00:00|44927.5|44879.5|44915.7|44867.7|44953.7|44905.7|44914.5|44866.5|0
1753311600000|2025-07-23 23:00:00|44914|44866|44935.8|44887.8|44944.8|44896.8|44909.5|44861.5|0
1753315200000|2025-07-24 00:00:00|44934.3|44886.3|44915.7|44867.7|44934.8|44886.8|44912|44864|0
1753318800000|2025-07-24 01:00:00|44914.7|44866.7|44938.9|44890.9|44944.8|44896.8|44912.9|44864.9|0
1753322400000|2025-07-24 02:00:00|44938.4|44890.4|44937|44889|44954.2|44906.2|44931.9|44883.9|0
1753326000000|2025-07-24 03:00:00|44936.5|44888.5|44904.9|44856.9|44936.5|44888.5|44901.9|44853.9|0
1753329600000|2025-07-24 04:00:00|44904.4|44856.4|44916|44868|44917.5|44869.5|44893.8|44845.8|0
1753333200000|2025-07-24 05:00:00|44916.5|44868.5|44909.8|44861.8|44925.9|44877.9|44903.1|44855.1|0
1753336800000|2025-07-24 06:00:00|44909.3|44861.3|44882.8|44834.8|44926.7|44878.7|44880.8|44832.8|0
1753340400000|2025-07-24 07:00:00|44885|44837|44871.4|44823.4|44895.6|44847.6|44858.8|44810.8|0
1753344000000|2025-07-24 08:00:00|44870.9|44822.9|44895.7|44847.7|44924.8|44876.8|44870.9|44822.9|0
1753347600000|2025-07-24 09:00:00|44897.7|44849.7|44898.8|44850.8|44914.6|44866.6|44884|44836|0
1753351200000|2025-07-24 10:00:00|44910.6|44862.6|44849.2|44801.2|44953.8|44905.8|44842.3|44794.3|0
1753354800000|2025-07-24 11:00:00|44848.5|44800.5|44858.5|44810.5|44883.4|44835.4|44834.9|44786.9|0
1753358400000|2025-07-24 12:00:00|44856.5|44808.5|44720.3|44672.3|44859.4|44811.4|44690.2|44642.2|0
1753362000000|2025-07-24 13:00:00|44720|44672|44807.5|44759.5|44811.6|44763.6|44687.3|44639.3|0
1753365600000|2025-07-24 14:00:00|44811.5|44763.5|44898.6|44850.6|44924|44876|44800.2|44752.2|0
1753369200000|2025-07-24 15:00:00|44897.5|44849.5|44875.6|44827.6|44937.6|44889.6|44838.4|44790.4|0
1753372800000|2025-07-24 16:00:00|44875.2|44827.2|44813.6|44765.6|44882.9|44834.9|44775.9|44727.9|0
1753376400000|2025-07-24 17:00:00|44816.4|44768.4|44848.4|44800.4|44873.6|44825.6|44804|44756|0
1753380000000|2025-07-24 18:00:00|44847.8|44799.8|44803.2|44755.2|44899.9|44851.9|44761.1|44713.1|0
1753383600000|2025-07-24 19:00:00|44801.2|44753.2|44731|44683|44833.9|44785.9|44718.1|44670.1|0
1753387200000|2025-07-24 20:00:00|44733|44685|44766.1|44718.1|44768.7|44720.7|44710.7|44662.7|0
1753390800000|2025-07-24 21:00:00|44765.4|44717.4|44779.4|44731.4|44782.7|44734.7|44763.3|44715.3|0
1753394400000|2025-07-24 22:00:00|44781.1|44733.1|44803.1|44755.1|44821.2|44773.2|44770.4|44722.4|0
1753398000000|2025-07-24 23:00:00|44803.6|44755.6|44822.3|44774.3|44828.6|44780.6|44789.2|44741.2|0
1753401600000|2025-07-25 00:00:00|44820.8|44772.8|44831.2|44783.2|44835.6|44787.6|44812.2|44764.2|0
1753405200000|2025-07-25 01:00:00|44833.8|44785.8|44845.8|44797.8|44857.7|44809.7|44827.3|44779.3|0
1753408800000|2025-07-25 02:00:00|44846.1|44798.1|44853.1|44805.1|44864|44816|44844.6|44796.6|0
1753412400000|2025-07-25 03:00:00|44853.6|44805.6|44867.6|44819.6|44879.6|44831.6|44852.6|44804.6|0
1753416000000|2025-07-25 04:00:00|44866.1|44818.1|44821.7|44773.7|44869.8|44821.8|44817.6|44769.6|0
1753419600000|2025-07-25 05:00:00|44822.2|44774.2|44814.3|44766.3|44833|44785|44805.3|44757.3|0
1753423200000|2025-07-25 06:00:00|44813.9|44765.9|44784.9|44736.9|44832.4|44784.4|44782.1|44734.1|0
1753426800000|2025-07-25 07:00:00|44785.4|44737.4|44765.8|44717.8|44794.3|44746.3|44745.8|44697.8|0
1753430400000|2025-07-25 08:00:00|44766.3|44718.3|44796.7|44748.7|44811.9|44763.9|44761.8|44713.8|0
1753434000000|2025-07-25 09:00:00|44795.7|44747.7|44805.4|44757.4|44818.7|44770.7|44780.9|44732.9|0
1753437600000|2025-07-25 10:00:00|44804.9|44756.9|44800.2|44752.2|44815.6|44767.6|44780.5|44732.5|0
1753441200000|2025-07-25 11:00:00|44800.7|44752.7|44774.7|44726.7|44803.3|44755.3|44755.3|44707.3|0
1753444800000|2025-07-25 12:00:00|44778.2|44730.2|44793|44745|44821.5|44773.5|44767.2|44719.2|0
1753448400000|2025-07-25 13:00:00|44792.3|44744.3|44750.5|44702.5|44831.7|44783.7|44731.2|44683.2|0
1753452000000|2025-07-25 14:00:00|44755.6|44707.6|44813.9|44765.9|44856.6|44808.6|44670.8|44622.8|0
1753455600000|2025-07-25 15:00:00|44812.4|44764.4|44774.4|44726.4|44841.9|44793.9|44758.9|44710.9|0
1753459200000|2025-07-25 16:00:00|44774.1|44726.1|44840.5|44792.5|44846.9|44798.9|44763.2|44715.2|0
1753462800000|2025-07-25 17:00:00|44839.9|44791.9|44914.8|44866.8|44923.1|44875.1|44831.1|44783.1|0
1753466400000|2025-07-25 18:00:00|44913.3|44865.3|44923.1|44875.1|44952.1|44904.1|44901.1|44853.1|0
1753470000000|2025-07-25 19:00:00|44921.9|44873.9|44927.9|44879.9|44963.2|44915.2|44903.9|44855.9|0
1753473600000|2025-07-25 20:00:00|44924.8|44876.8|44922.7|44874.7|44936.6|44888.6|44898.2|44850.2|0
1753513200000|2025-07-26 07:00:00|44925.3|44877.3|44922.9|44874.9|44925.3|44877.3|44922.9|44874.9|0
1753516800000|2025-07-26 08:00:00|44949.3|44901.3|44950.2|44902.2|44950.2|44902.2|44949.3|44901.3|0
1753520400000|2025-07-26 09:00:00|44954.4|44906.4|44954.4|44906.4|44954.4|44906.4|44954.4|44906.4|0
1753531200000|2025-07-26 12:00:00|44954.9|44906.9|44953.4|44905.4|44956.7|44908.7|44953.4|44905.4|0
1753534800000|2025-07-26 13:00:00|44956.3|44908.3|44956.3|44908.3|44956.3|44908.3|44956.3|44908.3|0
1753538400000|2025-07-26 14:00:00|44953.4|44905.4|44953.4|44905.4|44953.4|44905.4|44953.4|44905.4|0
1753556400000|2025-07-26 19:00:00|44947.5|44899.5|44947.5|44899.5|44947.5|44899.5|44947.5|44899.5|0
1753560000000|2025-07-26 20:00:00|44948.5|44900.5|44947.5|44899.5|44948.5|44900.5|44947.5|44899.5|0
1753563600000|2025-07-26 21:00:00|44943.3|44895.3|44943.3|44895.3|44943.3|44895.3|44943.3|44895.3|0
1753596000000|2025-07-27 06:00:00|44954.5|44906.5|44954.5|44906.5|44954.5|44906.5|44954.5|44906.5|0
1753617600000|2025-07-27 12:00:00|44928.7|44880.7|44902.9|44854.9|44928.7|44880.7|44902.9|44854.9|0
1753621200000|2025-07-27 13:00:00|44877.1|44829.1|44880|44832|44880|44832|44877.1|44829.1|0
1753628400000|2025-07-27 15:00:00|44887.8|44839.8|44924|44876|44924|44876|44887.8|44839.8|0
1753632000000|2025-07-27 16:00:00|44925.2|44877.2|44925.2|44877.2|44925.2|44877.2|44925.2|44877.2|0
1753635600000|2025-07-27 17:00:00|44942.6|44894.6|45146.6|45098.6|45174.1|45126.1|44942.6|44894.6|0
1753639200000|2025-07-27 18:00:00|45146.7|45098.7|45097.1|45049.1|45146.7|45098.7|45094.2|45046.2|0
1753642800000|2025-07-27 19:00:00|45094.5|45046.5|45095.6|45047.6|45097.4|45049.4|45094.5|45046.5|0
1753646400000|2025-07-27 20:00:00|45095.5|45047.5|45092.9|45044.9|45096.1|45048.1|45092.1|45044.1|0
1753650000000|2025-07-27 21:00:00|45098.7|45050.7|45076|45028|45098.7|45050.7|45076|45028|0
1753653600000|2025-07-27 22:00:00|44923|44875|45076.7|45028.7|45136.8|45088.8|44923|44875|0
1753657200000|2025-07-27 23:00:00|45076.2|45028.2|45075.9|45027.9|45108.4|45060.4|45059.2|45011.2|0
1753660800000|2025-07-28 00:00:00|45075.6|45027.6|45101.3|45053.3|45105.6|45057.6|45059.5|45011.5|0
1753664400000|2025-07-28 01:00:00|45101.8|45053.8|45086.1|45038.1|45102.3|45054.3|45071.4|45023.4|0
1753668000000|2025-07-28 02:00:00|45085.6|45037.6|45101.4|45053.4|45107.1|45059.1|45073.6|45025.6|0
1753671600000|2025-07-28 03:00:00|45101.8|45053.8|45100.1|45052.1|45103.8|45055.8|45089.1|45041.1|0
1753675200000|2025-07-28 04:00:00|45099.6|45051.6|45114.4|45066.4|45120|45072|45099.6|45051.6|0
1753678800000|2025-07-28 05:00:00|45114.1|45066.1|45122.1|45074.1|45131.2|45083.2|45111.1|45063.1|0
1753682400000|2025-07-28 06:00:00|45122.7|45074.7|45083.3|45035.3|45156.2|45108.2|45082.4|45034.4|0
1753686000000|2025-07-28 07:00:00|45090.1|45042.1|45053.5|45005.5|45100.7|45052.7|45033.1|44985.1|0
1753689600000|2025-07-28 08:00:00|45052.5|45004.5|45012.7|44964.7|45052.5|45004.5|45007.8|44959.8|0
1753693200000|2025-07-28 09:00:00|45012.2|44964.2|45000.6|44952.6|45024.6|44976.6|44993.5|44945.5|0
1753696800000|2025-07-28 10:00:00|45000.4|44952.4|44971.4|44923.4|45014.2|44966.2|44958.9|44910.9|0
1753700400000|2025-07-28 11:00:00|44951.7|44903.7|44961.9|44913.9|44972.2|44924.2|44940.5|44892.5|0
1753704000000|2025-07-28 12:00:00|44960.4|44912.4|44974.1|44926.1|44977|44929|44921|44873|0
1753707600000|2025-07-28 13:00:00|44975.1|44927.1|44842.2|44794.2|44979.1|44931.1|44805.1|44757.1|0
1753711200000|2025-07-28 14:00:00|44840.5|44792.5|44910.5|44862.5|44965.5|44917.5|44827.7|44779.7|0
1753714800000|2025-07-28 15:00:00|44910.6|44862.6|44945.7|44897.7|44957.8|44909.8|44863.3|44815.3|0
1753718400000|2025-07-28 16:00:00|44945.5|44897.5|44880.1|44832.1|44971.2|44923.2|44875.3|44827.3|0
1753722000000|2025-07-28 17:00:00|44876.8|44828.8|44805.5|44757.5|44914.9|44866.9|44800.4|44752.4|0
1753725600000|2025-07-28 18:00:00|44808.3|44760.3|44805.8|44757.8|44832.4|44784.4|44763.1|44715.1|0
1753729200000|2025-07-28 19:00:00|44804.5|44756.5|44855.8|44807.8|44862.8|44814.8|44776.3|44728.3|0
1753732800000|2025-07-28 20:00:00|44857.6|44809.6|44851.8|44803.8|44878.7|44830.7|44836.1|44788.1|0
1753736400000|2025-07-28 21:00:00|44850.8|44802.8|44854.5|44806.5|44856.2|44808.2|44845.7|44797.7|0
1753740000000|2025-07-28 22:00:00|44863.5|44815.5|44887.8|44839.8|44895.7|44847.7|44863.5|44815.5|0
1753743600000|2025-07-28 23:00:00|44891.9|44843.9|44877.5|44829.5|44893.6|44845.6|44865|44817|0
1753747200000|2025-07-29 00:00:00|44876.1|44828.1|44867.5|44819.5|44877.6|44829.6|44836.7|44788.7|0
1753750800000|2025-07-29 01:00:00|44868|44820|44878.2|44830.2|44895.8|44847.8|44862.4|44814.4|0
1753754400000|2025-07-29 02:00:00|44877.7|44829.7|44897.4|44849.4|44897.5|44849.5|44870.2|44822.2|0
1753758000000|2025-07-29 03:00:00|44896.9|44848.9|44901.8|44853.8|44904.7|44856.7|44880.6|44832.6|0
1753761600000|2025-07-29 04:00:00|44902.8|44854.8|44923.8|44875.8|44926.4|44878.4|44902.8|44854.8|0
1753765200000|2025-07-29 05:00:00|44924.5|44876.5|44937.1|44889.1|44944.7|44896.7|44916.6|44868.6|0
1753768800000|2025-07-29 06:00:00|44936.6|44888.6|44877.8|44829.8|44950.5|44902.5|44876.4|44828.4|0
1753772400000|2025-07-29 07:00:00|44883.8|44835.8|44939.3|44891.3|44942.5|44894.5|44877.4|44829.4|0
1753776000000|2025-07-29 08:00:00|44925.8|44877.8|44920|44872|44939.2|44891.2|44909|44861|0
1753779600000|2025-07-29 09:00:00|44920.1|44872.1|44910.1|44862.1|44970.7|44922.7|44813.1|44765.1|0
1753783200000|2025-07-29 10:00:00|44913.6|44865.6|44900.5|44852.5|44927.2|44879.2|44817.8|44769.8|0
1753786800000|2025-07-29 11:00:00|44916.3|44868.3|44938.7|44890.7|44959.2|44911.2|44881.1|44833.1|0
1753790400000|2025-07-29 12:00:00|44939.7|44891.7|44887.6|44839.6|44948.1|44900.1|44865.3|44817.3|0
1753794000000|2025-07-29 13:00:00|44887.5|44839.5|44830.1|44782.1|44908.5|44860.5|44785.1|44737.1|0
1753797600000|2025-07-29 14:00:00|44828.1|44780.1|44704|44656|44864.1|44816.1|44692.8|44644.8|0
1753801200000|2025-07-29 15:00:00|44704.6|44656.6|44660.6|44612.6|44737.1|44689.1|44623.7|44575.7|0
1753804800000|2025-07-29 16:00:00|44660.4|44612.4|44722.2|44674.2|44725.1|44677.1|44638.2|44590.2|0
1753808400000|2025-07-29 17:00:00|44719.9|44671.9|44659.6|44611.6|44770.7|44722.7|44603.9|44555.9|0
1753812000000|2025-07-29 18:00:00|44656.5|44608.5|44635.9|44587.9|44663.7|44615.7|44616.5|44568.5|0
1753815600000|2025-07-29 19:00:00|44634.8|44586.8|44672.8|44624.8|44679|44631|44589.7|44541.7|0
1753819200000|2025-07-29 20:00:00|44673.8|44625.8|44622|44574|44693.9|44645.9|44609.7|44561.7|0
1753822800000|2025-07-29 21:00:00|44625|44577|44638.7|44590.7|44641|44593|44621.5|44573.5|0
1753826400000|2025-07-29 22:00:00|44638.9|44590.9|44660.5|44612.5|44665.6|44617.6|44638.4|44590.4|0
1753830000000|2025-07-29 23:00:00|44661|44613|44656.6|44608.6|44677.4|44629.4|44643.8|44595.8|0
1753833600000|2025-07-30 00:00:00|44657.8|44609.8|44693.3|44645.3|44699.9|44651.9|44651.8|44603.8|0
1753837200000|2025-07-30 01:00:00|44689.8|44641.8|44701|44653|44715.8|44667.8|44668.4|44620.4|0
1753840800000|2025-07-30 02:00:00|44700.1|44652.1|44699.3|44651.3|44712.4|44664.4|44691.8|44643.8|0
1753844400000|2025-07-30 03:00:00|44700.5|44652.5|44705|44657|44716|44668|44699.4|44651.4|0
1753848000000|2025-07-30 04:00:00|44706|44658|44721.1|44673.1|44726|44678|44706|44658|0
1753851600000|2025-07-30 05:00:00|44721.5|44673.5|44717.3|44669.3|44728|44680|44701.3|44653.3|0
1753855200000|2025-07-30 06:00:00|44714.9|44666.9|44692.3|44644.3|44729.1|44681.1|44691.5|44643.5|0
1753858800000|2025-07-30 07:00:00|44694.7|44646.7|44693.8|44645.8|44702.4|44654.4|44644.7|44596.7|0
1753862400000|2025-07-30 08:00:00|44690.3|44642.3|44664.5|44616.5|44707.9|44659.9|44642.2|44594.2|0
1753866000000|2025-07-30 09:00:00|44664|44616|44686.8|44638.8|44689.1|44641.1|44659|44611|0
1753869600000|2025-07-30 10:00:00|44687.9|44639.9|44693.8|44645.8|44697.4|44649.4|44675.3|44627.3|0
1753873200000|2025-07-30 11:00:00|44692.8|44644.8|44697.9|44649.9|44704.1|44656.1|44675.8|44627.8|0
1753876800000|2025-07-30 12:00:00|44695.9|44647.9|44680.9|44632.9|44715.1|44667.1|44643.1|44595.1|0
1753880400000|2025-07-30 13:00:00|44680|44632|44681.7|44633.7|44732.3|44684.3|44586.4|44538.4|0
1753884000000|2025-07-30 14:00:00|44681.1|44633.1|44683.1|44635.1|44763.3|44715.3|44637.7|44589.7|0
1753887600000|2025-07-30 15:00:00|44685.2|44637.2|44661.2|44613.2|44688.4|44640.4|44574.9|44526.9|0
1753891200000|2025-07-30 16:00:00|44660.6|44612.6|44665.1|44617.1|44712.5|44664.5|44641.9|44593.9|0
1753894800000|2025-07-30 17:00:00|44667.1|44619.1|44677.6|44629.6|44725.2|44677.2|44651.5|44603.5|0
1753898400000|2025-07-30 18:00:00|44683.6|44635.6|44392.7|44344.7|44769.4|44721.4|44380.3|44332.3|0
1753902000000|2025-07-30 19:00:00|44388.6|44340.6|44501.6|44453.6|44523.1|44475.1|44283.5|44235.5|0
1753905600000|2025-07-30 20:00:00|44493.7|44445.7|44517.3|44469.3|44691.7|44643.7|44481.9|44433.9|0
1753909200000|2025-07-30 21:00:00|44518.2|44470.2|44576.3|44528.3|44585.2|44537.2|44517|44469|0
1753912800000|2025-07-30 22:00:00|44568.4|44520.4|44573.2|44525.2|44587.4|44539.4|44513.4|44465.4|0
1753916400000|2025-07-30 23:00:00|44572.7|44524.7|44566.5|44518.5|44624|44576|44565.7|44517.7|0
1753920000000|2025-07-31 00:00:00|44567.1|44519.1|44575.3|44527.3|44582.6|44534.6|44536.8|44488.8|0
1753923600000|2025-07-31 01:00:00|44573.8|44525.8|44584.8|44536.8|44597.5|44549.5|44561.1|44513.1|0
1753927200000|2025-07-31 02:00:00|44585.3|44537.3|44613.9|44565.9|44622.1|44574.1|44575.4|44527.4|0
1753930800000|2025-07-31 03:00:00|44614.4|44566.4|44616.2|44568.2|44622.6|44574.6|44590.4|44542.4|0
1753934400000|2025-07-31 04:00:00|44617.6|44569.6|44637|44589|44647.8|44599.8|44612.4|44564.4|0
1753938000000|2025-07-31 05:00:00|44637.2|44589.2|44640|44592|44649.8|44601.8|44611|44563|0
1753941600000|2025-07-31 06:00:00|44640.4|44592.4|44630.4|44582.4|44653.2|44605.2|44612.8|44564.8|0
1753945200000|2025-07-31 07:00:00|44637.4|44589.4|44690.1|44642.1|44719.9|44671.9|44611.7|44563.7|0
1753948800000|2025-07-31 08:00:00|44687.2|44639.2|44682.5|44634.5|44706|44658|44649.9|44601.9|0
1753952400000|2025-07-31 09:00:00|44684.5|44636.5|44646.9|44598.9|44685.5|44637.5|44623.6|44575.6|0
1753956000000|2025-07-31 10:00:00|44646.4|44598.4|44589.1|44541.1|44656.7|44608.7|44584|44536|0
1753959600000|2025-07-31 11:00:00|44588.1|44540.1|44585.8|44537.8|44619.3|44571.3|44557.1|44509.1|0
1753963200000|2025-07-31 12:00:00|44588.1|44540.1|44589.1|44541.1|44630.5|44582.5|44579.6|44531.6|0
1753966800000|2025-07-31 13:00:00|44587.1|44539.1|44614.7|44566.7|44633.9|44585.9|44456.7|44408.7|0
1753970400000|2025-07-31 14:00:00|44621.5|44573.5|44447.7|44399.7|44647.1|44599.1|44445.2|44397.2|0
1753974000000|2025-07-31 15:00:00|44451.4|44403.4|44493.4|44445.4|44500.4|44452.4|44317.4|44269.4|0
1753977600000|2025-07-31 16:00:00|44490.1|44442.1|44536.3|44488.3|44545.7|44497.7|44453.7|44405.7|0
1753981200000|2025-07-31 17:00:00|44534.9|44486.9|44306.8|44258.8|44534.9|44486.9|44282.7|44234.7|0
1753984800000|2025-07-31 18:00:00|44304.7|44256.7|44351.3|44303.3|44411.5|44363.5|44177.4|44129.4|0
1753988400000|2025-07-31 19:00:00|44363.6|44315.6|44162.5|44114.5|44390.3|44342.3|44072.6|44024.6|0
1753992000000|2025-07-31 20:00:00|44148.5|44100.5|44124.7|44076.7|44271.2|44223.2|44084|44036|0
1753995600000|2025-07-31 21:00:00|44124.9|44076.9|44107.5|44059.5|44168.7|44120.7|44106.6|44058.6|0
1753999200000|2025-07-31 22:00:00|44108|44060|44126.7|44078.7|44202.8|44154.8|44079.1|44031.1|0
1754002800000|2025-07-31 23:00:00|44127.2|44079.2|44140.4|44092.4|44160.4|44112.4|44101.3|44053.3|0
1754006400000|2025-08-01 00:00:00|44139.4|44091.4|44099.6|44051.6|44143.4|44095.4|44023.8|43975.8|0
1754010000000|2025-08-01 01:00:00|44094.6|44046.6|44131.5|44083.5|44154.3|44106.3|44094.3|44046.3|0
1754013600000|2025-08-01 02:00:00|44130.5|44082.5|44149.2|44101.2|44156.7|44108.7|44119.6|44071.6|0
1754017200000|2025-08-01 03:00:00|44151.7|44103.7|44119.6|44071.6|44183.4|44135.4|44119.6|44071.6|0
1754020800000|2025-08-01 04:00:00|44119.1|44071.1|44119.8|44071.8|44135.9|44087.9|44095.8|44047.8|0
1754024400000|2025-08-01 05:00:00|44119.9|44071.9|44069.6|44021.6|44125.4|44077.4|44059.9|44011.9|0
1754028000000|2025-08-01 06:00:00|44069|44021|44021|43973|44071.4|44023.4|43996|43948|0
1754031600000|2025-08-01 07:00:00|44018.5|43970.5|43795.9|43747.9|44020.8|43972.8|43734.2|43686.2|0
1754035200000|2025-08-01 08:00:00|43797.2|43749.2|43788.1|43740.1|43864.6|43816.6|43727.9|43679.9|0
1754038800000|2025-08-01 09:00:00|43781.1|43733.1|43782.8|43734.8|43818.4|43770.4|43750|43702|0
1754042400000|2025-08-01 10:00:00|43779.9|43731.9|43691.7|43643.7|43781.4|43733.4|43663.7|43615.7|0
1754046000000|2025-08-01 11:00:00|43698.6|43650.6|43807.8|43759.8|43811.3|43763.3|43687|43639|0
1754049600000|2025-08-01 12:00:00|43805.8|43757.8|43779|43731|43909.6|43861.6|43726.8|43678.8|0
1754053200000|2025-08-01 13:00:00|43780.7|43732.7|43479.9|43431.9|43825|43777|43462.3|43414.3|0
1754056800000|2025-08-01 14:00:00|43474.6|43426.6|43547.2|43499.2|43651.7|43603.7|43347.4|43299.4|0
1754060400000|2025-08-01 15:00:00|43545|43497|43673.1|43625.1|43674.2|43626.2|43482.3|43434.3|0
1754064000000|2025-08-01 16:00:00|43667.5|43619.5|43531.1|43483.1|43743.3|43695.3|43523.4|43475.4|0
1754067600000|2025-08-01 17:00:00|43533.7|43485.7|43506.1|43458.1|43563.2|43515.2|43474.3|43426.3|0
1754071200000|2025-08-01 18:00:00|43508.5|43460.5|43580.4|43532.4|43683.3|43635.3|43437.6|43389.6|0
1754074800000|2025-08-01 19:00:00|43577.8|43529.8|43601.7|43553.7|43692.9|43644.9|43549|43501|0
1754078400000|2025-08-01 20:00:00|43603.7|43555.7|43599.9|43551.9|43625.4|43577.4|43586.2|43538.2|0
1754114400000|2025-08-02 06:00:00|43571.9|43523.9|43571.9|43523.9|43571.9|43523.9|43571.9|43523.9|0
1754118000000|2025-08-02 07:00:00|43570.4|43522.4|43570.4|43522.4|43570.4|43522.4|43570.4|43522.4|0
1754121600000|2025-08-02 08:00:00|43570.2|43522.2|43569|43521|43570.2|43522.2|43568.4|43520.4|0
1754125200000|2025-08-02 09:00:00|43574.8|43526.8|43572|43524|43574.8|43526.8|43569|43521|0
1754132400000|2025-08-02 11:00:00|43566|43518|43560.2|43512.2|43566|43518|43560.2|43512.2|0
1754136000000|2025-08-02 12:00:00|43558.8|43510.8|43557.4|43509.4|43558.8|43510.8|43557.4|43509.4|0
1754143200000|2025-08-02 14:00:00|43546.9|43498.9|43546.9|43498.9|43546.9|43498.9|43546.9|43498.9|0
1754146800000|2025-08-02 15:00:00|43545.7|43497.7|43545.4|43497.4|43545.7|43497.7|43545.4|43497.4|0
1754150400000|2025-08-02 16:00:00|43543.1|43495.1|43543.1|43495.1|43543.2|43495.2|43543.1|43495.1|0
1754154000000|2025-08-02 17:00:00|43543|43495|43543|43495|43543|43495|43543|43495|0
1754161200000|2025-08-02 19:00:00|43542.9|43494.9|43542.9|43494.9|43542.9|43494.9|43542.9|43494.9|0
1754168400000|2025-08-02 21:00:00|43537.1|43489.1|43542.9|43494.9|43542.9|43494.9|43537.1|43489.1|0
1754172000000|2025-08-02 22:00:00|43543|43495|43548.8|43500.8|43548.8|43500.8|43543|43495|0
1754190000000|2025-08-03 03:00:00|43547.8|43499.8|43547.8|43499.8|43547.8|43499.8|43547.8|43499.8|0
1754204400000|2025-08-03 07:00:00|43547.9|43499.9|43547.8|43499.8|43547.9|43499.9|43547.8|43499.8|0
1754211600000|2025-08-03 09:00:00|43550.8|43502.8|43550.8|43502.8|43550.8|43502.8|43550.8|43502.8|0
1754215200000|2025-08-03 10:00:00|43556.7|43508.7|43556.7|43508.7|43556.7|43508.7|43556.7|43508.7|0
1754218800000|2025-08-03 11:00:00|43556.1|43508.1|43588.3|43540.3|43592.3|43544.3|43556.1|43508.1|0
1754222400000|2025-08-03 12:00:00|43587.7|43539.7|43587.7|43539.7|43587.7|43539.7|43587.7|43539.7|0
1754229600000|2025-08-03 14:00:00|43590.6|43542.6|43590.5|43542.5|43590.6|43542.6|43590.5|43542.5|0
1754236800000|2025-08-03 16:00:00|43590.6|43542.6|43590.6|43542.6|43590.6|43542.6|43590.6|43542.6|0
1754251200000|2025-08-03 20:00:00|43608.1|43560.1|43611.6|43563.6|43611.6|43563.6|43608.1|43560.1|0
1754254800000|2025-08-03 21:00:00|43605.8|43557.8|43593.8|43545.8|43605.8|43557.8|43593.8|43545.8|0
1754258400000|2025-08-03 22:00:00|43601.1|43553.1|43634.9|43586.9|43641.9|43593.9|43530.1|43482.1|0
1754262000000|2025-08-03 23:00:00|43635.4|43587.4|43635|43587|43652.2|43604.2|43577.7|43529.7|0
1754265600000|2025-08-04 00:00:00|43634.9|43586.9|43694.5|43646.5|43707.3|43659.3|43625.6|43577.6|0
1754269200000|2025-08-04 01:00:00|43695.1|43647.1|43696.4|43648.4|43716.9|43668.9|43667.3|43619.3|0
1754272800000|2025-08-04 02:00:00|43696.9|43648.9|43735.3|43687.3|43740.1|43692.1|43693|43645|0
1754276400000|2025-08-04 03:00:00|43736.5|43688.5|43758.8|43710.8|43764.5|43716.5|43726.4|43678.4|0
1754280000000|2025-08-04 04:00:00|43756.8|43708.8|43726.5|43678.5|43757.8|43709.8|43696.7|43648.7|0
1754283600000|2025-08-04 05:00:00|43727.5|43679.5|43755.8|43707.8|43773.2|43725.2|43721.6|43673.6|0
1754287200000|2025-08-04 06:00:00|43756.3|43708.3|43744.8|43696.8|43778.7|43730.7|43682.2|43634.2|0
1754290800000|2025-08-04 07:00:00|43738.8|43690.8|43812|43764|43843.7|43795.7|43721.5|43673.5|0
1754294400000|2025-08-04 08:00:00|43809.8|43761.8|43885.8|43837.8|43894.4|43846.4|43786.1|43738.1|0
1754298000000|2025-08-04 09:00:00|43885.2|43837.2|43890.2|43842.2|43919.3|43871.3|43883.6|43835.6|0
1754301600000|2025-08-04 10:00:00|43891.2|43843.2|43849.3|43801.3|43909.6|43861.6|43839.3|43791.3|0
1754305200000|2025-08-04 11:00:00|43848.7|43800.7|43787.4|43739.4|43852|43804|43782.6|43734.6|0
1754308800000|2025-08-04 12:00:00|43793.4|43745.4|43800.8|43752.8|43851.9|43803.9|43777.4|43729.4|0
1754312400000|2025-08-04 13:00:00|43799.8|43751.8|44023.2|43975.2|44028.1|43980.1|43784.8|43736.8|0
1754316000000|2025-08-04 14:00:00|44022.9|43974.9|44083.6|44035.6|44103.8|44055.8|43960|43912|0
1754319600000|2025-08-04 15:00:00|44081.7|44033.7|44097.5|44049.5|44135.1|44087.1|44030.8|43982.8|0
1754323200000|2025-08-04 16:00:00|44098.3|44050.3|44140|44092|44163.9|44115.9|44060.8|44012.8|0
1754326800000|2025-08-04 17:00:00|44139.2|44091.2|44081.4|44033.4|44190.9|44142.9|44075|44027|0
1754330400000|2025-08-04 18:00:00|44078|44030|44118.5|44070.5|44145.6|44097.6|44072.6|44024.6|0
1754334000000|2025-08-04 19:00:00|44118.9|44070.9|44200.6|44152.6|44212.4|44164.4|44113|44065|0
1754337600000|2025-08-04 20:00:00|44200.4|44152.4|44283.1|44235.1|44285.7|44237.7|44197.3|44149.3|0
1754341200000|2025-08-04 21:00:00|44282.8|44234.8|44283.5|44235.5|44291.9|44243.9|44279|44231|0
1754344800000|2025-08-04 22:00:00|44302.2|44254.2|44252.3|44204.3|44302.2|44254.2|44242|44194|0
1754348400000|2025-08-04 23:00:00|44251.9|44203.9|44241.9|44193.9|44283|44235|44235.4|44187.4|0
1754352000000|2025-08-05 00:00:00|44239.4|44191.4|44280.2|44232.2|44333|44285|44219.4|44171.4|0
1754355600000|2025-08-05 01:00:00|44280.7|44232.7|44250.7|44202.7|44299.6|44251.6|44244.3|44196.3|0
1754359200000|2025-08-05 02:00:00|44250.2|44202.2|44246.1|44198.1|44256.3|44208.3|44234.9|44186.9|0
1754362800000|2025-08-05 03:00:00|44246.7|44198.7|44247.5|44199.5|44272.2|44224.2|44231.6|44183.6|0
1754366400000|2025-08-05 04:00:00|44248.5|44200.5|44266.8|44218.8|44267.8|44219.8|44235.5|44187.5|0
1754370000000|2025-08-05 05:00:00|44267.5|44219.5|44270.8|44222.8|44278.1|44230.1|44249.4|44201.4|0
1754373600000|2025-08-05 06:00:00|44270.4|44222.4|44295.8|44247.8|44295.8|44247.8|44258.4|44210.4|0
1754377200000|2025-08-05 07:00:00|44296.3|44248.3|44219.2|44171.2|44320.6|44272.6|44207.4|44159.4|0
1754380800000|2025-08-05 08:00:00|44224.3|44176.3|44225.3|44177.3|44254.6|44206.6|44208.2|44160.2|0
1754384400000|2025-08-05 09:00:00|44226.8|44178.8|44256.7|44208.7|44276.3|44228.3|44218.5|44170.5|0
1754388000000|2025-08-05 10:00:00|44257.2|44209.2|44208.1|44160.1|44306.5|44258.5|44130.3|44082.3|0
1754391600000|2025-08-05 11:00:00|44216.5|44168.5|44248.9|44200.9|44252.1|44204.1|44187.3|44139.3|0
1754395200000|2025-08-05 12:00:00|44249.4|44201.4|44190.7|44142.7|44304.4|44256.4|44164|44116|0
1754398800000|2025-08-05 13:00:00|44191.7|44143.7|44190.9|44142.9|44319.6|44271.6|44164.2|44116.2|0
1754402400000|2025-08-05 14:00:00|44118.4|44070.4|44014.2|43966.2|44161.9|44113.9|43948.4|43900.4|0
1754406000000|2025-08-05 15:00:00|44012.9|43964.9|44108.7|44060.7|44113.9|44065.9|43995.5|43947.5|0
1754409600000|2025-08-05 16:00:00|44102.4|44054.4|44196.1|44148.1|44210|44162|44092|44044|0
1754413200000|2025-08-05 17:00:00|44191.5|44143.5|44220|44172|44270.3|44222.3|44181.3|44133.3|0
1754416800000|2025-08-05 18:00:00|44220.2|44172.2|44145.1|44097.1|44230.4|44182.4|44103.6|44055.6|0
1754420400000|2025-08-05 19:00:00|44147.1|44099.1|44140|44092|44200.6|44152.6|44122.4|44074.4|0
1754424000000|2025-08-05 20:00:00|44139.9|44091.9|44166.9|44118.9|44173.5|44125.5|44097.2|44049.2|0
1754427600000|2025-08-05 21:00:00|44165.9|44117.9|44162.4|44114.4|44181.3|44133.3|44157.1|44109.1|0
1754431200000|2025-08-05 22:00:00|44153.7|44105.7|44162.1|44114.1|44186.2|44138.2|44100.2|44052.2|0
1754434800000|2025-08-05 23:00:00|44161.6|44113.6|44133.3|44085.3|44183.2|44135.2|44133.3|44085.3|0
1754438400000|2025-08-06 00:00:00|44129.3|44081.3|44156.2|44108.2|44180.4|44132.4|44129.3|44081.3|0
1754442000000|2025-08-06 01:00:00|44156.7|44108.7|44224.8|44176.8|44230.3|44182.3|44142.1|44094.1|0
1754445600000|2025-08-06 02:00:00|44224.3|44176.3|44255.9|44207.9|44269.4|44221.4|44208.7|44160.7|0
1754449200000|2025-08-06 03:00:00|44256.4|44208.4|44256.3|44208.3|44263.6|44215.6|44236.2|44188.2|0
1754452800000|2025-08-06 04:00:00|44256.8|44208.8|44269.6|44221.6|44273|44225|44254.5|44206.5|0
1754456400000|2025-08-06 05:00:00|44271.3|44223.3|44314.7|44266.7|44338.4|44290.4|44264|44216|0
1754460000000|2025-08-06 06:00:00|44316.1|44268.1|44326.3|44278.3|44357|44309|44299.5|44251.5|0
1754463600000|2025-08-06 07:00:00|44329.1|44281.1|44381.7|44333.7|44386.7|44338.7|44326.1|44278.1|0
1754467200000|2025-08-06 08:00:00|44380.9|44332.9|44307.8|44259.8|44380.9|44332.9|44300.3|44252.3|0
1754470800000|2025-08-06 09:00:00|44306.8|44258.8|44287|44239|44320.3|44272.3|44267.7|44219.7|0
1754474400000|2025-08-06 10:00:00|44284.2|44236.2|44284.3|44236.3|44317.4|44269.4|44239.6|44191.6|0
1754478000000|2025-08-06 11:00:00|44285.3|44237.3|44283.6|44235.6|44331.6|44283.6|44277.3|44229.3|0
1754481600000|2025-08-06 12:00:00|44283.3|44235.3|44290.3|44242.3|44299.8|44251.8|44243.6|44195.6|0
1754485200000|2025-08-06 13:00:00|44291.3|44243.3|44110.3|44062.3|44321.8|44273.8|44060.1|44012.1|0
1754488800000|2025-08-06 14:00:00|44109.2|44061.2|44244.8|44196.8|44262|44214|44039.7|43991.7|0
1754492400000|2025-08-06 15:00:00|44243.9|44195.9|44276.8|44228.8|44295.9|44247.9|44174.6|44126.6|0
1754496000000|2025-08-06 16:00:00|44277.3|44229.3|44239.4|44191.4|44299.1|44251.1|44208.1|44160.1|0
1754499600000|2025-08-06 17:00:00|44239.3|44191.3|44262.8|44214.8|44279.2|44231.2|44210.1|44162.1|0
1754503200000|2025-08-06 18:00:00|44263.8|44215.8|44232.2|44184.2|44322.6|44274.6|44224.6|44176.6|0
1754506800000|2025-08-06 19:00:00|44230.2|44182.2|44220.4|44172.4|44285.4|44237.4|44210.9|44162.9|0
1754510400000|2025-08-06 20:00:00|44221.9|44173.9|44228.6|44180.6|44233.1|44185.1|44202.1|44154.1|0
1754514000000|2025-08-06 21:00:00|44226.9|44178.9|44215.3|44167.3|44242|44194|44155.1|44107.1|0
1754517600000|2025-08-06 22:00:00|44207.6|44159.6|44267.9|44219.9|44285.5|44237.5|44164.9|44116.9|0
1754521200000|2025-08-06 23:00:00|44268.9|44220.9|44246.5|44198.5|44296.5|44248.5|44238.7|44190.7|0
1754524800000|2025-08-07 00:00:00|44245.5|44197.5|44258.1|44210.1|44269.6|44221.6|44229.6|44181.6|0
1754528400000|2025-08-07 01:00:00|44257.6|44209.6|44274|44226|44293.2|44245.2|44249.4|44201.4|0
1754532000000|2025-08-07 02:00:00|44271.8|44223.8|44260.3|44212.3|44295.1|44247.1|44249.9|44201.9|0
1754535600000|2025-08-07 03:00:00|44259.3|44211.3|44265.3|44217.3|44279.6|44231.6|44258.3|44210.3|0
1754539200000|2025-08-07 04:00:00|44265.8|44217.8|44238.2|44190.2|44280.1|44232.1|44222.9|44174.9|0
1754542800000|2025-08-07 05:00:00|44237.7|44189.7|44233.3|44185.3|44238.8|44190.8|44217.1|44169.1|0
1754546400000|2025-08-07 06:00:00|44232.7|44184.7|44231.6|44183.6|44278.1|44230.1|44224.5|44176.5|0
1754550000000|2025-08-07 07:00:00|44230.1|44182.1|44301.3|44253.3|44310|44262|44228.2|44180.2|0
1754553600000|2025-08-07 08:00:00|44295.9|44247.9|44364.3|44316.3|44391.4|44343.4|44295.9|44247.9|0
1754557200000|2025-08-07 09:00:00|44365.1|44317.1|44461.9|44413.9|44476.7|44428.7|44345.9|44297.9|0
1754560800000|2025-08-07 10:00:00|44462.6|44414.6|44471.9|44423.9|44513.1|44465.1|44443.3|44395.3|0
1754564400000|2025-08-07 11:00:00|44498.7|44450.7|44425.1|44377.1|44499.8|44451.8|44420.8|44372.8|0
1754568000000|2025-08-07 12:00:00|44424.1|44376.1|44427.6|44379.6|44455|44407|44407|44359|0
1754571600000|2025-08-07 13:00:00|44429.6|44381.6|44388.3|44340.3|44525.9|44477.9|44332.3|44284.3|0
1754575200000|2025-08-07 14:00:00|44395.4|44347.4|43981.3|43933.3|44416.1|44368.1|43967.2|43919.2|0
1754578800000|2025-08-07 15:00:00|43982.8|43934.8|43923.9|43875.9|44009|43961|43871.8|43823.8|0
1754582400000|2025-08-07 16:00:00|43920.1|43872.1|43898.3|43850.3|44001.9|43953.9|43838.9|43790.9|0
1754586000000|2025-08-07 17:00:00|43897.6|43849.6|43911.4|43863.4|43938.3|43890.3|43820.2|43772.2|0
1754589600000|2025-08-07 18:00:00|43913|43865|43918.3|43870.3|43939.5|43891.5|43836.6|43788.6|0
1754593200000|2025-08-07 19:00:00|43917.5|43869.5|44002.3|43954.3|44002.3|43954.3|43891.2|43843.2|0
1754596800000|2025-08-07 20:00:00|43986.7|43938.7|44027.2|43979.2|44036|43988|43985.8|43937.8|0
1754600400000|2025-08-07 21:00:00|44026.4|43978.4|44047.9|43999.9|44048|44000|44024.7|43976.7|0
1754604000000|2025-08-07 22:00:00|44045|43997|44076.4|44028.4|44101|44053|44036|43988|0
1754607600000|2025-08-07 23:00:00|44075.9|44027.9|44066.9|44018.9|44087.3|44039.3|44056.7|44008.7|0
1754611200000|2025-08-08 00:00:00|44069.4|44021.4|44118.3|44070.3|44144.7|44096.7|44049.6|44001.6|0
1754614800000|2025-08-08 01:00:00|44117.3|44069.3|44104|44056|44125.9|44077.9|44078.9|44030.9|0
1754618400000|2025-08-08 02:00:00|44104.2|44056.2|44125.8|44077.8|44132|44084|44103.1|44055.1|0
1754622000000|2025-08-08 03:00:00|44125.3|44077.3|44093.4|44045.4|44128.2|44080.2|44092.4|44044.4|0
1754625600000|2025-08-08 04:00:00|44093.5|44045.5|44074.5|44026.5|44100.7|44052.7|44068.9|44020.9|0
1754629200000|2025-08-08 05:00:00|44073.5|44025.5|44011.8|43963.8|44094.4|44046.4|44002.3|43954.3|0
1754632800000|2025-08-08 06:00:00|44015.4|43967.4|44045.7|43997.7|44078|44030|44008.6|43960.6|0
1754636400000|2025-08-08 07:00:00|44046.7|43998.7|44071.2|44023.2|44098.4|44050.4|44045.8|43997.8|0
1754640000000|2025-08-08 08:00:00|44071.7|44023.7|44047.6|43999.6|44073.6|44025.6|44038.9|43990.9|0
1754643600000|2025-08-08 09:00:00|44047.5|43999.5|44079.6|44031.6|44082.9|44034.9|44040.6|43992.6|0
1754647200000|2025-08-08 10:00:00|44080.6|44032.6|44111.1|44063.1|44112.4|44064.4|44077.2|44029.2|0
1754650800000|2025-08-08 11:00:00|44112.6|44064.6|44126.7|44078.7|44138.6|44090.6|44095.3|44047.3|0
1754654400000|2025-08-08 12:00:00|44125.7|44077.7|44064|44016|44130.1|44082.1|44041.4|43993.4|0
1754658000000|2025-08-08 13:00:00|44063.2|44015.2|44168.8|44120.8|44187|44139|44056.5|44008.5|0
1754661600000|2025-08-08 14:00:00|44172.8|44124.8|44133.9|44085.9|44305.8|44257.8|44127.7|44079.7|0
1754665200000|2025-08-08 15:00:00|44138.7|44090.7|44154.8|44106.8|44164.1|44116.1|44048.4|44000.4|0
1754668800000|2025-08-08 16:00:00|44151.6|44103.6|44197.5|44149.5|44253.2|44205.2|44141.5|44093.5|0
1754672400000|2025-08-08 17:00:00|44195.2|44147.2|44226.5|44178.5|44249.1|44201.1|44159.7|44111.7|0
1754676000000|2025-08-08 18:00:00|44230|44182|44231.8|44183.8|44267.6|44219.6|44219.9|44171.9|0
1754679600000|2025-08-08 19:00:00|44228.2|44180.2|44206.5|44158.5|44261.5|44213.5|44132.4|44084.4|0
1754683200000|2025-08-08 20:00:00|44201.8|44153.8|44271.2|44223.2|44285.2|44237.2|44198.6|44150.6|0
1754719200000|2025-08-09 06:00:00|44249.2|44201.2|44249.2|44201.2|44249.2|44201.2|44249.2|44201.2|0
1754722800000|2025-08-09 07:00:00|44249.3|44201.3|44237.6|44189.6|44249.3|44201.3|44237.6|44189.6|0
1754733600000|2025-08-09 10:00:00|44241.6|44193.6|44273.3|44225.3|44273.3|44225.3|44241.6|44193.6|0
1754737200000|2025-08-09 11:00:00|44267.4|44219.4|44267.4|44219.4|44267.4|44219.4|44267.4|44219.4|0
1754740800000|2025-08-09 12:00:00|44275.4|44227.4|44279.3|44231.3|44280.4|44232.4|44275.4|44227.4|0
1754744400000|2025-08-09 13:00:00|44284.3|44236.3|44284.3|44236.3|44284.3|44236.3|44284.3|44236.3|0
1754748000000|2025-08-09 14:00:00|44284.9|44236.9|44285.1|44237.1|44285.1|44237.1|44284.9|44236.9|0
1754766000000|2025-08-09 19:00:00|44284.1|44236.1|44289.1|44241.1|44289.1|44241.1|44284.1|44236.1|0
1754791200000|2025-08-10 02:00:00|44289.4|44241.4|44289.4|44241.4|44289.4|44241.4|44289.4|44241.4|0
1754812800000|2025-08-10 08:00:00|44293.4|44245.4|44293.4|44245.4|44293.4|44245.4|44293.4|44245.4|0
1754827200000|2025-08-10 12:00:00|44294.4|44246.4|44294.4|44246.4|44294.4|44246.4|44294.4|44246.4|0
1754834400000|2025-08-10 14:00:00|44296.2|44248.2|44296.2|44248.2|44296.2|44248.2|44296.2|44248.2|0
1754848800000|2025-08-10 18:00:00|44297.3|44249.3|44297.3|44249.3|44297.3|44249.3|44297.3|44249.3|0
1754856000000|2025-08-10 20:00:00|44297.2|44249.2|44297.2|44249.2|44297.2|44249.2|44297.2|44249.2|0
1754863200000|2025-08-10 22:00:00|44271.2|44223.2|44263.7|44215.7|44290.9|44242.9|44238.7|44190.7|0
1754866800000|2025-08-10 23:00:00|44265.8|44217.8|44239.8|44191.8|44277.7|44229.7|44221.2|44173.2|0
1754870400000|2025-08-11 00:00:00|44238.8|44190.8|44294.8|44246.8|44299.9|44251.9|44236.8|44188.8|0
1754874000000|2025-08-11 01:00:00|44293.3|44245.3|44325.3|44277.3|44337|44289|44291.8|44243.8|0
1754877600000|2025-08-11 02:00:00|44326.5|44278.5|44304.9|44256.9|44332.5|44284.5|44296.2|44248.2|0
1754881200000|2025-08-11 03:00:00|44306.1|44258.1|44284.8|44236.8|44317.1|44269.1|44280.3|44232.3|0
1754884800000|2025-08-11 04:00:00|44286.7|44238.7|44274.4|44226.4|44301.5|44253.5|44268.2|44220.2|0
1754888400000|2025-08-11 05:00:00|44275|44227|44289.3|44241.3|44293.4|44245.4|44267.5|44219.5|0
1754892000000|2025-08-11 06:00:00|44289.8|44241.8|44324.8|44276.8|44329.1|44281.1|44274.3|44226.3|0
1754895600000|2025-08-11 07:00:00|44323.5|44275.5|44237.3|44189.3|44324.4|44276.4|44224.6|44176.6|0
1754899200000|2025-08-11 08:00:00|44240.7|44192.7|44267.6|44219.6|44297.3|44249.3|44239.2|44191.2|0
1754902800000|2025-08-11 09:00:00|44267.5|44219.5|44302.6|44254.6|44310.1|44262.1|44266.9|44218.9|0
1754906400000|2025-08-11 10:00:00|44302.1|44254.1|44317.6|44269.6|44325.3|44277.3|44292.2|44244.2|0
1754910000000|2025-08-11 11:00:00|44316.1|44268.1|44333.3|44285.3|44339.9|44291.9|44307.8|44259.8|0
1754913600000|2025-08-11 12:00:00|44332.8|44284.8|44272.9|44224.9|44334.3|44286.3|44259.1|44211.1|0
1754917200000|2025-08-11 13:00:00|44271.4|44223.4|44200.6|44152.6|44300.7|44252.7|44124.7|44076.7|0
1754920800000|2025-08-11 14:00:00|44202.6|44154.6|44055.4|44007.4|44232.2|44184.2|44037.4|43989.4|0
1754924400000|2025-08-11 15:00:00|44051.9|44003.9|44109.7|44061.7|44115.2|44067.2|44023.9|43975.9|0
1754928000000|2025-08-11 16:00:00|44108.8|44060.8|44072.6|44024.6|44207.6|44159.6|44060.3|44012.3|0
1754931600000|2025-08-11 17:00:00|44068.4|44020.4|44032.3|43984.3|44074.9|44026.9|43991.8|43943.8|0
1754935200000|2025-08-11 18:00:00|44034|43986|44009.4|43961.4|44045.1|43997.1|43950.3|43902.3|0
1754938800000|2025-08-11 19:00:00|44005.3|43957.3|44014.2|43966.2|44035.8|43987.8|43935.7|43887.7|0
1754942400000|2025-08-11 20:00:00|44013.4|43965.4|43994.1|43946.1|44017.3|43969.3|43981.7|43933.7|0
1754946000000|2025-08-11 21:00:00|43991.7|43943.7|43997.4|43949.4|44001|43953|43990.1|43942.1|0
1754949600000|2025-08-11 22:00:00|44003.1|43955.1|44004.3|43956.3|44018.9|43970.9|43959.4|43911.4|0
1754953200000|2025-08-11 23:00:00|44003.8|43955.8|43999.4|43951.4|44011.5|43963.5|43985|43937|0
1754956800000|2025-08-12 00:00:00|43997.4|43949.4|44034.1|43986.1|44062.7|44014.7|43989.4|43941.4|0
1754960400000|2025-08-12 01:00:00|44034.6|43986.6|44044.8|43996.8|44052.9|44004.9|44015.2|43967.2|0
1754964000000|2025-08-12 02:00:00|44043.5|43995.5|44053.8|44005.8|44068.3|44020.3|44034.4|43986.4|0
1754967600000|2025-08-12 03:00:00|44054.3|44006.3|44056.3|44008.3|44068.2|44020.2|44049.3|44001.3|0
1754971200000|2025-08-12 04:00:00|44054.3|44006.3|44095.7|44047.7|44097.5|44049.5|44050.5|44002.5|0
1754974800000|2025-08-12 05:00:00|44095.2|44047.2|44046.7|43998.7|44096.6|44048.6|43991.3|43943.3|0
1754978400000|2025-08-12 06:00:00|44047.3|43999.3|44068.8|44020.8|44112|44064|44037.6|43989.6|0
1754982000000|2025-08-12 07:00:00|44069.3|44021.3|44096.3|44048.3|44108.8|44060.8|44069.3|44021.3|0
1754985600000|2025-08-12 08:00:00|44097.5|44049.5|44062.2|44014.2|44097.5|44049.5|44057.2|44009.2|0
1754989200000|2025-08-12 09:00:00|44063.2|44015.2|44047.3|43999.3|44079.3|44031.3|44046.9|43998.9|0
1754992800000|2025-08-12 10:00:00|44045.3|43997.3|44024.3|43976.3|44048.7|44000.7|44016.4|43968.4|0
1754996400000|2025-08-12 11:00:00|44022.3|43974.3|44018.2|43970.2|44022.3|43974.3|43972.5|43924.5|0
1755000000000|2025-08-12 12:00:00|44018.6|43970.6|44241|44193|44293.3|44245.3|44009.7|43961.7|0
1755003600000|2025-08-12 13:00:00|44243.9|44195.9|44243.5|44195.5|44290.3|44242.3|44139.1|44091.1|0
1755007200000|2025-08-12 14:00:00|44237|44189|44448.2|44400.2|44507.3|44459.3|44225|44177|0
1755010800000|2025-08-12 15:00:00|44446.4|44398.4|44460.1|44412.1|44494.7|44446.7|44415.8|44367.8|0
1755014400000|2025-08-12 16:00:00|44458.4|44410.4|44451.7|44403.7|44485.1|44437.1|44443.2|44395.2|0
1755018000000|2025-08-12 17:00:00|44452|44404|44478|44430|44491.4|44443.4|44431.4|44383.4|0
1755021600000|2025-08-12 18:00:00|44478.1|44430.1|44444.1|44396.1|44525.3|44477.3|44442.4|44394.4|0
1755025200000|2025-08-12 19:00:00|44444|44396|44474.9|44426.9|44499.4|44451.4|44433.6|44385.6|0
1755028800000|2025-08-12 20:00:00|44475.8|44427.8|44474|44426|44495.1|44447.1|44468.7|44420.7|0
1755032400000|2025-08-12 21:00:00|44474.2|44426.2|44464.3|44416.3|44474.9|44426.9|44461.2|44413.2|0
1755036000000|2025-08-12 22:00:00|44484.1|44436.1|44465.2|44417.2|44486.1|44438.1|44458.1|44410.1|0
1755039600000|2025-08-12 23:00:00|44464.7|44416.7|44501.5|44453.5|44502.6|44454.6|44463.4|44415.4|0
1755043200000|2025-08-13 00:00:00|44500|44452|44466.5|44418.5|44504.8|44456.8|44461.7|44413.7|0
1755046800000|2025-08-13 01:00:00|44467|44419|44433.4|44385.4|44472.6|44424.6|44432.7|44384.7|0
1755050400000|2025-08-13 02:00:00|44432.8|44384.8|44456.8|44408.8|44465|44417|44430.1|44382.1|0
1755054000000|2025-08-13 03:00:00|44456.3|44408.3|44471.7|44423.7|44476.7|44428.7|44452.1|44404.1|0
1755057600000|2025-08-13 04:00:00|44472.2|44424.2|44488.7|44440.7|44497.9|44449.9|44470.1|44422.1|0
1755061200000|2025-08-13 05:00:00|44488.2|44440.2|44472|44424|44491.4|44443.4|44469.4|44421.4|0
1755064800000|2025-08-13 06:00:00|44470.6|44422.6|44467.6|44419.6|44491|44443|44436.9|44388.9|0
1755068400000|2025-08-13 07:00:00|44466.6|44418.6|44527.1|44479.1|44543.5|44495.5|44466.6|44418.6|0
1755072000000|2025-08-13 08:00:00|44526.6|44478.6|44573.3|44525.3|44596.6|44548.6|44524.6|44476.6|0
1755075600000|2025-08-13 09:00:00|44572.8|44524.8|44613.3|44565.3|44618.4|44570.4|44564.2|44516.2|0
1755079200000|2025-08-13 10:00:00|44611.4|44563.4|44626.4|44578.4|44637.7|44589.7|44602.4|44554.4|0
1755082800000|2025-08-13 11:00:00|44626.9|44578.9|44607.9|44559.9|44626.9|44578.9|44596.5|44548.5|0
1755086400000|2025-08-13 12:00:00|44608.4|44560.4|44627.5|44579.5|44646.2|44598.2|44596.7|44548.7|0
1755090000000|2025-08-13 13:00:00|44626.5|44578.5|44865.3|44817.3|44889.4|44841.4|44610.6|44562.6|0
1755093600000|2025-08-13 14:00:00|44866.5|44818.5|44732.9|44684.9|44912.1|44864.1|44711.4|44663.4|0
1755097200000|2025-08-13 15:00:00|44730.1|44682.1|44768.7|44720.7|44853|44805|44728.4|44680.4|0
1755100800000|2025-08-13 16:00:00|44768.2|44720.2|44787.5|44739.5|44863.6|44815.6|44762.9|44714.9|0
1755104400000|2025-08-13 17:00:00|44787.8|44739.8|44789.1|44741.1|44817.2|44769.2|44739.4|44691.4|0
1755108000000|2025-08-13 18:00:00|44789.3|44741.3|44883.1|44835.1|44928.7|44880.7|44774.3|44726.3|0
1755111600000|2025-08-13 19:00:00|44882.4|44834.4|44957.1|44909.1|44974.1|44926.1|44878.6|44830.6|0
1755115200000|2025-08-13 20:00:00|44955|44907|44935.9|44887.9|44994.6|44946.6|44935.9|44887.9|0
1755118800000|2025-08-13 21:00:00|44938.8|44890.8|44953.7|44905.7|44954.4|44906.4|44936.5|44888.5|0
1755122400000|2025-08-13 22:00:00|44961.1|44913.1|44962.2|44914.2|44964.8|44916.8|44907.5|44859.5|0
1755126000000|2025-08-13 23:00:00|44962.3|44914.3|44957.8|44909.8|44980.6|44932.6|44948.6|44900.6|0
1755129600000|2025-08-14 00:00:00|44959.8|44911.8|44947.2|44899.2|44973.2|44925.2|44941.5|44893.5|0
1755133200000|2025-08-14 01:00:00|44946.7|44898.7|44954.7|44906.7|44960.1|44912.1|44929.9|44881.9|0
1755136800000|2025-08-14 02:00:00|44954.4|44906.4|44967.3|44919.3|44969.5|44921.5|44944.1|44896.1|0
1755140400000|2025-08-14 03:00:00|44966.8|44918.8|44942.9|44894.9|44968.8|44920.8|44940.3|44892.3|0
1755144000000|2025-08-14 04:00:00|44943.9|44895.9|44968.7|44920.7|44970.9|44922.9|44939.3|44891.3|0
1755147600000|2025-08-14 05:00:00|44968.2|44920.2|44922.4|44874.4|44968.2|44920.2|44908.6|44860.6|0
1755151200000|2025-08-14 06:00:00|44916.8|44868.8|44908|44860|44925.9|44877.9|44893.1|44845.1|0
1755154800000|2025-08-14 07:00:00|44908.6|44860.6|44946.5|44898.5|44963.9|44915.9|44908.6|44860.6|0
1755158400000|2025-08-14 08:00:00|44950.5|44902.5|44953.7|44905.7|44972.7|44924.7|44948|44900|0
1755162000000|2025-08-14 09:00:00|44953.2|44905.2|44974.6|44926.6|44996.9|44948.9|44948.8|44900.8|0
1755165600000|2025-08-14 10:00:00|44974.1|44926.1|44936|44888|44994.9|44946.9|44921.4|44873.4|0
1755169200000|2025-08-14 11:00:00|44931.5|44883.5|44976.1|44928.1|44977.6|44929.6|44922.5|44874.5|0
1755172800000|2025-08-14 12:00:00|44976.5|44928.5|44804.9|44756.9|44978.3|44930.3|44745.9|44697.9|0
1755176400000|2025-08-14 13:00:00|44803.9|44755.9|44827|44779|44847.2|44799.2|44730|44682|0
1755180000000|2025-08-14 14:00:00|44835.4|44787.4|44861.4|44813.4|44903.5|44855.5|44773|44725|0
1755183600000|2025-08-14 15:00:00|44862.9|44814.9|44795.5|44747.5|44869.3|44821.3|44745.4|44697.4|0
1755187200000|2025-08-14 16:00:00|44794.8|44746.8|44768.5|44720.5|44797.1|44749.1|44702.7|44654.7|0
1755190800000|2025-08-14 17:00:00|44769.8|44721.8|44831.1|44783.1|44849.7|44801.7|44766.8|44718.8|0
1755194400000|2025-08-14 18:00:00|44831.6|44783.6|44878.7|44830.7|44896|44848|44813.6|44765.6|0
1755198000000|2025-08-14 19:00:00|44878.2|44830.2|44922.9|44874.9|44974.9|44926.9|44870.5|44822.5|0
1755201600000|2025-08-14 20:00:00|44924.9|44876.9|45049.3|45001.3|45060.6|45012.6|44876.8|44828.8|0
1755205200000|2025-08-14 21:00:00|45047.6|44999.6|45024.7|44976.7|45048.9|45000.9|45016.7|44968.7|0
1755208800000|2025-08-14 22:00:00|45071.1|45023.1|45112.2|45064.2|45113.1|45065.1|45065.5|45017.5|0
1755212400000|2025-08-14 23:00:00|45114.1|45066.1|45091.2|45043.2|45125.4|45077.4|45091.1|45043.1|0
1755216000000|2025-08-15 00:00:00|45093.3|45045.3|45126.6|45078.6|45136.9|45088.9|45072.9|45024.9|0
1755219600000|2025-08-15 01:00:00|45125.1|45077.1|45211.8|45163.8|45243.4|45195.4|45119.5|45071.5|0
1755223200000|2025-08-15 02:00:00|45214.4|45166.4|45233.2|45185.2|45259.4|45211.4|45213.9|45165.9|0
1755226800000|2025-08-15 03:00:00|45233.7|45185.7|45222|45174|45236.7|45188.7|45203.9|45155.9|0
1755230400000|2025-08-15 04:00:00|45222.5|45174.5|45255.8|45207.8|45259.2|45211.2|45221.8|45173.8|0
1755234000000|2025-08-15 05:00:00|45253.8|45205.8|45273.5|45225.5|45287.8|45239.8|45246.6|45198.6|0
1755237600000|2025-08-15 06:00:00|45274.1|45226.1|45282.6|45234.6|45313.5|45265.5|45269.4|45221.4|0
1755241200000|2025-08-15 07:00:00|45283.1|45235.1|45291.6|45243.6|45308.1|45260.1|45255.4|45207.4|0
1755244800000|2025-08-15 08:00:00|45288.6|45240.6|45240.6|45192.6|45299.2|45251.2|45237.4|45189.4|0
1755248400000|2025-08-15 09:00:00|45241.5|45193.5|45198.5|45150.5|45251.4|45203.4|45197.3|45149.3|0
1755252000000|2025-08-15 10:00:00|45199.5|45151.5|45253.5|45205.5|45263.6|45215.6|45186.7|45138.7|0
1755255600000|2025-08-15 11:00:00|45254.8|45206.8|45206|45158|45254.9|45206.9|45205.6|45157.6|0
1755259200000|2025-08-15 12:00:00|45207|45159|45204.5|45156.5|45219|45171|45158.6|45110.6|0
1755262800000|2025-08-15 13:00:00|45205|45157|45075.4|45027.4|45237.4|45189.4|45053.1|45005.1|0
1755266400000|2025-08-15 14:00:00|45028.4|44980.4|44973.9|44925.9|45066.7|45018.7|44924.8|44876.8|0
1755270000000|2025-08-15 15:00:00|44972|44924|45015.6|44967.6|45074.1|45026.1|44932|44884|0
1755273600000|2025-08-15 16:00:00|45016.6|44968.6|45038.6|44990.6|45064.1|45016.1|45006.3|44958.3|0
1755277200000|2025-08-15 17:00:00|45039.4|44991.4|45101.4|45053.4|45114.6|45066.6|45017.9|44969.9|0
1755280800000|2025-08-15 18:00:00|45096.3|45048.3|45049.6|45001.6|45099.9|45051.9|45017.1|44969.1|0
1755284400000|2025-08-15 19:00:00|45049.4|45001.4|44980.1|44932.1|45052.3|45004.3|44960.8|44912.8|0
1755288000000|2025-08-15 20:00:00|44978.1|44930.1|44951.3|44903.3|44983.7|44935.7|44930.5|44882.5|0
1755324000000|2025-08-16 06:00:00|44952.2|44904.2|45018.3|44970.3|45040.3|44992.3|44951.6|44903.6|0
1755327600000|2025-08-16 07:00:00|45017.4|44969.4|44939.4|44891.4|45017.4|44969.4|44936.6|44888.6|0
1755331200000|2025-08-16 08:00:00|44939.7|44891.7|44933.8|44885.8|44939.7|44891.7|44933.8|44885.8|0
1755334800000|2025-08-16 09:00:00|44939.7|44891.7|44939.7|44891.7|44939.7|44891.7|44939.7|44891.7|0
1755342000000|2025-08-16 11:00:00|44939.1|44891.1|44939.1|44891.1|44939.1|44891.1|44939.1|44891.1|0
1755363600000|2025-08-16 17:00:00|44938.5|44890.5|44938.5|44890.5|44938.5|44890.5|44938.5|44890.5|0
1755396000000|2025-08-17 02:00:00|44938.1|44890.1|44938.1|44890.1|44938.1|44890.1|44938.1|44890.1|0
1755421200000|2025-08-17 09:00:00|44944|44896|44944|44896|44944|44896|44944|44896|0
1755428400000|2025-08-17 11:00:00|44942.9|44894.9|44942.9|44894.9|44942.9|44894.9|44942.9|44894.9|0
1755435600000|2025-08-17 13:00:00|44941.8|44893.8|44941.8|44893.8|44941.8|44893.8|44941.8|44893.8|0
1755442800000|2025-08-17 15:00:00|44947.6|44899.6|44947.6|44899.6|44947.6|44899.6|44947.6|44899.6|0
1755446400000|2025-08-17 16:00:00|44941.8|44893.8|44941.8|44893.8|44941.8|44893.8|44941.8|44893.8|0
1755457200000|2025-08-17 19:00:00|44936.5|44888.5|44939.4|44891.4|44939.4|44891.4|44936.5|44888.5|0
1755460800000|2025-08-17 20:00:00|44951|44903|44966.4|44918.4|44973.7|44925.7|44951|44903|0
1755464400000|2025-08-17 21:00:00|44967.9|44919.9|44966.7|44918.7|44967.9|44919.9|44966.7|44918.7|0
1755468000000|2025-08-17 22:00:00|44950.8|44902.8|45027|44979|45031.3|44983.3|44950.8|44902.8|0
1755471600000|2025-08-17 23:00:00|45028.2|44980.2|45039.3|44991.3|45049.4|45001.4|45021.5|44973.5|0
1755475200000|2025-08-18 00:00:00|45039.8|44991.8|45037.9|44989.9|45055.1|45007.1|45030.4|44982.4|0
1755478800000|2025-08-18 01:00:00|45037.4|44989.4|45054.4|45006.4|45060.6|45012.6|45029.3|44981.3|0
1755482400000|2025-08-18 02:00:00|45054.1|45006.1|45039.9|44991.9|45054.6|45006.6|45033.9|44985.9|0
1755486000000|2025-08-18 03:00:00|45040.4|44992.4|45042.1|44994.1|45053.1|45005.1|45033.8|44985.8|0
1755489600000|2025-08-18 04:00:00|45040.6|44992.6|45024.7|44976.7|45046.8|44998.8|45024|44976|0
1755493200000|2025-08-18 05:00:00|45025.7|44977.7|45023.1|44975.1|45036.4|44988.4|45019.1|44971.1|0
1755496800000|2025-08-18 06:00:00|45023|44975|44896.9|44848.9|45030.7|44982.7|44882.6|44834.6|0
1755500400000|2025-08-18 07:00:00|44895.9|44847.9|44895.7|44847.7|44922.4|44874.4|44844.7|44796.7|0
1755504000000|2025-08-18 08:00:00|44895.8|44847.8|44957.4|44909.4|44973.8|44925.8|44848.3|44800.3|0
1755507600000|2025-08-18 09:00:00|44957.7|44909.7|44909.1|44861.1|44960.2|44912.2|44904.5|44856.5|0
1755511200000|2025-08-18 10:00:00|44908.1|44860.1|44920.7|44872.7|44940.2|44892.2|44899.3|44851.3|0
1755514800000|2025-08-18 11:00:00|44917.4|44869.4|44958.2|44910.2|44961.1|44913.1|44907.8|44859.8|0
1755518400000|2025-08-18 12:00:00|44949.7|44901.7|44989.3|44941.3|44989.6|44941.6|44943.6|44895.6|0
1755522000000|2025-08-18 13:00:00|44988.6|44940.6|44899.4|44851.4|45021.3|44973.3|44888.1|44840.1|0
1755525600000|2025-08-18 14:00:00|44899.1|44851.1|44989.2|44941.2|45021.4|44973.4|44885.3|44837.3|0
1755529200000|2025-08-18 15:00:00|44987.6|44939.6|44946.7|44898.7|45001.9|44953.9|44938.5|44890.5|0
1755532800000|2025-08-18 16:00:00|44947.4|44899.4|44947.2|44899.2|44986.3|44938.3|44919.3|44871.3|0
1755536400000|2025-08-18 17:00:00|44947|44899|44918.2|44870.2|45009.8|44961.8|44918.2|44870.2|0
1755540000000|2025-08-18 18:00:00|44916.7|44868.7|44936.7|44888.7|44946.6|44898.6|44890.3|44842.3|0
1755543600000|2025-08-18 19:00:00|44933.1|44885.1|44936.7|44888.7|44970.6|44922.6|44897.2|44849.2|0
1755547200000|2025-08-18 20:00:00|44924|44876|44922.1|44874.1|44943.1|44895.1|44905|44857|0
1755550800000|2025-08-18 21:00:00|44922.6|44874.6|44931.3|44883.3|44933.4|44885.4|44919.9|44871.9|0
1755554400000|2025-08-18 22:00:00|44940.2|44892.2|44967.2|44919.2|44990|44942|44935.5|44887.5|0
1755558000000|2025-08-18 23:00:00|44970.7|44922.7|44952.9|44904.9|44971.8|44923.8|44936.1|44888.1|0
1755561600000|2025-08-19 00:00:00|44954|44906|44910.6|44862.6|44954|44906|44892.9|44844.9|0
1755565200000|2025-08-19 01:00:00|44910.4|44862.4|44899.8|44851.8|44941|44893|44899.3|44851.3|0
1755568800000|2025-08-19 02:00:00|44898.8|44850.8|44879.9|44831.9|44921.2|44873.2|44874.9|44826.9|0
1755572400000|2025-08-19 03:00:00|44881.4|44833.4|44893.3|44845.3|44919.5|44871.5|44877.6|44829.6|0
1755576000000|2025-08-19 04:00:00|44892.7|44844.7|44882.3|44834.3|44894.7|44846.7|44873.8|44825.8|0
1755579600000|2025-08-19 05:00:00|44883|44835|44863.1|44815.1|44891.7|44843.7|44851.8|44803.8|0
1755583200000|2025-08-19 06:00:00|44862.8|44814.8|44871.1|44823.1|44892.5|44844.5|44856.8|44808.8|0
1755586800000|2025-08-19 07:00:00|44876.6|44828.6|44876|44828|44894.6|44846.6|44860.8|44812.8|0
1755590400000|2025-08-19 08:00:00|44878.5|44830.5|44931.8|44883.8|44934.4|44886.4|44876.5|44828.5|0
1755594000000|2025-08-19 09:00:00|44933.2|44885.2|44939.9|44891.9|44955|44907|44927.8|44879.8|0
1755597600000|2025-08-19 10:00:00|44940.4|44892.4|44917.7|44869.7|44940.4|44892.4|44794.5|44746.5|0
1755601200000|2025-08-19 11:00:00|44915.2|44867.2|44992.6|44944.6|44995.2|44947.2|44913.1|44865.1|0
1755604800000|2025-08-19 12:00:00|44991.6|44943.6|45020|44972|45045.6|44997.6|44969.4|44921.4|0
1755608400000|2025-08-19 13:00:00|45019.3|44971.3|45063.9|45015.9|45114.7|45066.7|44969.5|44921.5|0
1755612000000|2025-08-19 14:00:00|45063.7|45015.7|45060|45012|45230.9|45182.9|45058.6|45010.6|0
1755615600000|2025-08-19 15:00:00|45061.1|45013.1|44923.8|44875.8|45067.7|45019.7|44907.5|44859.5|0
1755619200000|2025-08-19 16:00:00|44925.2|44877.2|44936.3|44888.3|44965.6|44917.6|44892.4|44844.4|0
1755622800000|2025-08-19 17:00:00|44935.3|44887.3|44920.8|44872.8|44957.2|44909.2|44869.3|44821.3|0
1755626400000|2025-08-19 18:00:00|44919.8|44871.8|44877.2|44829.2|44929.3|44881.3|44839.2|44791.2|0
1755630000000|2025-08-19 19:00:00|44874|44826|44941.8|44893.8|44953.9|44905.9|44851.5|44803.5|0
1755633600000|2025-08-19 20:00:00|44941.6|44893.6|44971|44923|44975.5|44927.5|44941.6|44893.6|0
1755637200000|2025-08-19 21:00:00|44970.5|44922.5|44960.6|44912.6|44976.1|44928.1|44959.6|44911.6|0
1755640800000|2025-08-19 22:00:00|44960.1|44912.1|44966.3|44918.3|45003.4|44955.4|44943.3|44895.3|0
1755644400000|2025-08-19 23:00:00|44966.8|44918.8|44956.8|44908.8|44982.4|44934.4|44935.1|44887.1|0
1755648000000|2025-08-20 00:00:00|44955.4|44907.4|44931.3|44883.3|44958.5|44910.5|44922.6|44874.6|0
1755651600000|2025-08-20 01:00:00|44933.3|44885.3|44884.8|44836.8|44953.7|44905.7|44882.7|44834.7|0
1755655200000|2025-08-20 02:00:00|44885.3|44837.3|44887.6|44839.6|44900.2|44852.2|44855.9|44807.9|0
1755658800000|2025-08-20 03:00:00|44886.3|44838.3|44821.5|44773.5|44890.8|44842.8|44809.2|44761.2|0
1755662400000|2025-08-20 04:00:00|44818.7|44770.7|44855.1|44807.1|44867.7|44819.7|44817.6|44769.6|0
1755666000000|2025-08-20 05:00:00|44853.6|44805.6|44864.7|44816.7|44867.5|44819.5|44828.4|44780.4|0
1755669600000|2025-08-20 06:00:00|44864.3|44816.3|44856.8|44808.8|44876.4|44828.4|44827|44779|0
1755673200000|2025-08-20 07:00:00|44853.8|44805.8|44873.1|44825.1|44899.7|44851.7|44850.1|44802.1|0
1755676800000|2025-08-20 08:00:00|44874.6|44826.6|44842|44794|44874.6|44826.6|44817.7|44769.7|0
1755680400000|2025-08-20 09:00:00|44841.8|44793.8|44869.5|44821.5|44895.1|44847.1|44826.5|44778.5|0
1755684000000|2025-08-20 10:00:00|44869|44821|44895.7|44847.7|44915.7|44867.7|44865.1|44817.1|0
1755687600000|2025-08-20 11:00:00|44896.7|44848.7|44927.5|44879.5|44933.5|44885.5|44894.6|44846.6|0
1755691200000|2025-08-20 12:00:00|44924.2|44876.2|44950.7|44902.7|44967.2|44919.2|44919.6|44871.6|0
1755694800000|2025-08-20 13:00:00|44949.4|44901.4|44889.6|44841.6|45072.3|45024.3|44873.3|44825.3|0
1755698400000|2025-08-20 14:00:00|44890.8|44842.8|44836.4|44788.4|44949.3|44901.3|44781.3|44733.3|0
1755702000000|2025-08-20 15:00:00|44827.5|44779.5|44870.5|44822.5|44996.1|44948.1|44825.2|44777.2|0
1755705600000|2025-08-20 16:00:00|44873.2|44825.2|44899|44851|44960.9|44912.9|44854.2|44806.2|0
1755709200000|2025-08-20 17:00:00|44900.4|44852.4|44953.9|44905.9|44976.8|44928.8|44883.7|44835.7|0
1755712800000|2025-08-20 18:00:00|44955.5|44907.5|44917|44869|44956.6|44908.6|44819.9|44771.9|0
1755716400000|2025-08-20 19:00:00|44919.4|44871.4|44943.8|44895.8|45041.3|44993.3|44919.4|44871.4|0
1755720000000|2025-08-20 20:00:00|44938.7|44890.7|44953.9|44905.9|44953.9|44905.9|44923.6|44875.6|0
1755723600000|2025-08-20 21:00:00|44951.3|44903.3|44954.6|44906.6|44958.5|44910.5|44948.7|44900.7|0
1755727200000|2025-08-20 22:00:00|44962|44914|44921.7|44873.7|44970.6|44922.6|44908.8|44860.8|0
1755730800000|2025-08-20 23:00:00|44923.2|44875.2|44922|44874|44932.8|44884.8|44897.1|44849.1|0
1755734400000|2025-08-21 00:00:00|44921.5|44873.5|44893.1|44845.1|44921.5|44873.5|44871.1|44823.1|0
1755738000000|2025-08-21 01:00:00|44890|44842|44939.5|44891.5|44942.6|44894.6|44871.1|44823.1|0
1755741600000|2025-08-21 02:00:00|44935.5|44887.5|44958.1|44910.1|44961.2|44913.2|44927.8|44879.8|0
1755745200000|2025-08-21 03:00:00|44958.2|44910.2|44932.1|44884.1|44971.6|44923.6|44931|44883|0
1755748800000|2025-08-21 04:00:00|44931.1|44883.1|44910.9|44862.9|44939.4|44891.4|44908.3|44860.3|0
1755752400000|2025-08-21 05:00:00|44911.4|44863.4|44918.4|44870.4|44922.3|44874.3|44879.3|44831.3|0
1755756000000|2025-08-21 06:00:00|44918|44870|44930.4|44882.4|44951.1|44903.1|44915.1|44867.1|0
1755759600000|2025-08-21 07:00:00|44928.9|44880.9|44890.2|44842.2|44936.5|44888.5|44878.5|44830.5|0
1755763200000|2025-08-21 08:00:00|44889.2|44841.2|44824.4|44776.4|44913.6|44865.6|44822.9|44774.9|0
1755766800000|2025-08-21 09:00:00|44825.4|44777.4|44811.4|44763.4|44847.5|44799.5|44808.1|44760.1|0
1755770400000|2025-08-21 10:00:00|44809.4|44761.4|44811.8|44763.8|44853.6|44805.6|44742.2|44694.2|0
1755774000000|2025-08-21 11:00:00|44811.3|44763.3|44799.8|44751.8|44841.4|44793.4|44775.1|44727.1|0
1755777600000|2025-08-21 12:00:00|44798.5|44750.5|44769.2|44721.2|44798.5|44750.5|44738.8|44690.8|0
1755781200000|2025-08-21 13:00:00|44767.7|44719.7|44720.1|44672.1|44800.3|44752.3|44594.8|44546.8|0
1755784800000|2025-08-21 14:00:00|44722.7|44674.7|44861.2|44813.2|44903.8|44855.8|44699.3|44651.3|0
1755788400000|2025-08-21 15:00:00|44858.6|44810.6|44768.5|44720.5|44914.8|44866.8|44751.3|44703.3|0
1755792000000|2025-08-21 16:00:00|44769|44721|44743.3|44695.3|44812.2|44764.2|44729.4|44681.4|0
1755795600000|2025-08-21 17:00:00|44745.4|44697.4|44806.1|44758.1|44828.6|44780.6|44679.4|44631.4|0
1755799200000|2025-08-21 18:00:00|44806.6|44758.6|44848.7|44800.7|44853|44805|44767.3|44719.3|0
1755802800000|2025-08-21 19:00:00|44846.4|44798.4|44810.4|44762.4|44858.7|44810.7|44776.2|44728.2|0
1755806400000|2025-08-21 20:00:00|44808.4|44760.4|44826.8|44778.8|44837.7|44789.7|44786.9|44738.9|0
1755810000000|2025-08-21 21:00:00|44826.5|44778.5|44837|44789|44838.9|44790.9|44825.8|44777.8|0
1755813600000|2025-08-21 22:00:00|44851.9|44803.9|44870.7|44822.7|44882.8|44834.8|44846.5|44798.5|0
1755817200000|2025-08-21 23:00:00|44871.6|44823.6|44879.9|44831.9|44882.9|44834.9|44852.2|44804.2|0
1755820800000|2025-08-22 00:00:00|44875.9|44827.9|44845.3|44797.3|44893.8|44845.8|44813.2|44765.2|0
1755824400000|2025-08-22 01:00:00|44845.8|44797.8|44840.8|44792.8|44868.3|44820.3|44829.2|44781.2|0
1755828000000|2025-08-22 02:00:00|44841.3|44793.3|44836.6|44788.6|44875.5|44827.5|44835.6|44787.6|0
1755831600000|2025-08-22 03:00:00|44837.6|44789.6|44821.2|44773.2|44837.6|44789.6|44809.9|44761.9|0
1755835200000|2025-08-22 04:00:00|44820.7|44772.7|44829.8|44781.8|44841.9|44793.9|44815.5|44767.5|0
1755838800000|2025-08-22 05:00:00|44830.3|44782.3|44810.1|44762.1|44837.5|44789.5|44792.4|44744.4|0
1755842400000|2025-08-22 06:00:00|44810|44762|44769.7|44721.7|44811.3|44763.3|44700.4|44652.4|0
1755846000000|2025-08-22 07:00:00|44771.7|44723.7|44867.7|44819.7|44868.5|44820.5|44761.2|44713.2|0
1755849600000|2025-08-22 08:00:00|44868.7|44820.7|44932|44884|44937.8|44889.8|44858.1|44810.1|0
1755853200000|2025-08-22 09:00:00|44932.9|44884.9|44946.1|44898.1|44958.5|44910.5|44919.2|44871.2|0
1755856800000|2025-08-22 10:00:00|44948.1|44900.1|44957.1|44909.1|44968.6|44920.6|44940.1|44892.1|0
1755860400000|2025-08-22 11:00:00|44951.6|44903.6|44929.6|44881.6|44963.7|44915.7|44918.4|44870.4|0
1755864000000|2025-08-22 12:00:00|44929.1|44881.1|44937|44889|44964.1|44916.1|44927.9|44879.9|0
1755867600000|2025-08-22 13:00:00|44936|44888|45146.1|45098.1|45195.1|45147.1|44931|44883|0
1755871200000|2025-08-22 14:00:00|45171.9|45123.9|45697.9|45649.9|45725.1|45677.1|45171.9|45123.9|0
1755874800000|2025-08-22 15:00:00|45700.8|45652.8|45729.6|45681.6|45772.2|45724.2|45631.8|45583.8|0
1755878400000|2025-08-22 16:00:00|45731.6|45683.6|45698.7|45650.7|45786.5|45738.5|45679.6|45631.6|0
1755882000000|2025-08-22 17:00:00|45699.6|45651.6|45691.2|45643.2|45747.6|45699.6|45686.7|45638.7|0
1755885600000|2025-08-22 18:00:00|45691.7|45643.7|45663.5|45615.5|45708.8|45660.8|45627.5|45579.5|0
1755889200000|2025-08-22 19:00:00|45666.2|45618.2|45657.4|45609.4|45682.4|45634.4|45614.4|45566.4|0
1755892800000|2025-08-22 20:00:00|45647.6|45599.6|45664.7|45616.7|45687.9|45639.9|45643.1|45595.1|0
1755928800000|2025-08-23 06:00:00|45665.7|45617.7|45666.7|45618.7|45666.7|45618.7|45665.7|45617.7|0
1755932400000|2025-08-23 07:00:00|45660.9|45612.9|45660.9|45612.9|45660.9|45612.9|45660.9|45612.9|0
1755936000000|2025-08-23 08:00:00|45656.6|45608.6|45647.3|45599.3|45656.6|45608.6|45647.3|45599.3|0
1755943200000|2025-08-23 10:00:00|45644.4|45596.4|45644.4|45596.4|45644.4|45596.4|45644.4|45596.4|0
1755968400000|2025-08-23 17:00:00|45644.9|45596.9|45650.8|45602.8|45650.8|45602.8|45644.9|45596.9|0
1755972000000|2025-08-23 18:00:00|45645.6|45597.6|45645.6|45597.6|45645.6|45597.6|45645.6|45597.6|0
1755986400000|2025-08-23 22:00:00|45646.6|45598.6|45646.6|45598.6|45646.6|45598.6|45646.6|45598.6|0
1756011600000|2025-08-24 05:00:00|45649.5|45601.5|45649.5|45601.5|45649.5|45601.5|45649.5|45601.5|0
1756018800000|2025-08-24 07:00:00|45650.7|45602.7|45650.7|45602.7|45650.7|45602.7|45650.7|45602.7|0
1756022400000|2025-08-24 08:00:00|45656.5|45608.5|45659.4|45611.4|45659.4|45611.4|45656.5|45608.5|0
1756033200000|2025-08-24 11:00:00|45665.1|45617.1|45665.1|45617.1|45665.1|45617.1|45665.1|45617.1|0
1756036800000|2025-08-24 12:00:00|45669.2|45621.2|45669.2|45621.2|45669.2|45621.2|45669.2|45621.2|0
1756044000000|2025-08-24 14:00:00|45664.8|45616.8|45664.8|45616.8|45664.8|45616.8|45664.8|45616.8|0
1756054800000|2025-08-24 17:00:00|45670.6|45622.6|45676.4|45628.4|45676.4|45628.4|45670.6|45622.6|0
1756062000000|2025-08-24 19:00:00|45671.2|45623.2|45666|45618|45671.2|45623.2|45666|45618|0
1756065600000|2025-08-24 20:00:00|45677.7|45629.7|45677.7|45629.7|45677.7|45629.7|45677.7|45629.7|0
1756069200000|2025-08-24 21:00:00|45675.4|45627.4|45673.1|45625.1|45675.4|45627.4|45673.1|45625.1|0
1756072800000|2025-08-24 22:00:00|45666.7|45618.7|45656.5|45608.5|45686.7|45638.7|45643.7|45595.7|0
1756076400000|2025-08-24 23:00:00|45655.5|45607.5|45658.9|45610.9|45675.2|45627.2|45643.2|45595.2|0
1756080000000|2025-08-25 00:00:00|45658.7|45610.7|45633.8|45585.8|45675.9|45627.9|45623.6|45575.6|0
1756083600000|2025-08-25 01:00:00|45634.3|45586.3|45603.2|45555.2|45639.8|45591.8|45599.8|45551.8|0
1756087200000|2025-08-25 02:00:00|45604.2|45556.2|45580.6|45532.6|45620.3|45572.3|45578.4|45530.4|0
1756090800000|2025-08-25 03:00:00|45579.6|45531.6|45607.4|45559.4|45610.3|45562.3|45571.8|45523.8|0
1756094400000|2025-08-25 04:00:00|45605.4|45557.4|45620.3|45572.3|45625.6|45577.6|45598.3|45550.3|0
1756098000000|2025-08-25 05:00:00|45620.2|45572.2|45651.7|45603.7|45653.9|45605.9|45612|45564|0
1756101600000|2025-08-25 06:00:00|45651.9|45603.9|45616|45568|45657.2|45609.2|45598.3|45550.3|0
1756105200000|2025-08-25 07:00:00|45616.5|45568.5|45601|45553|45620|45572|45586.3|45538.3|0
1756108800000|2025-08-25 08:00:00|45601.5|45553.5|45581.2|45533.2|45601.5|45553.5|45575.7|45527.7|0
1756112400000|2025-08-25 09:00:00|45581.7|45533.7|45570.9|45522.9|45584.7|45536.7|45557.4|45509.4|0
1756116000000|2025-08-25 10:00:00|45570.4|45522.4|45548|45500|45573.7|45525.7|45544|45496|0
1756119600000|2025-08-25 11:00:00|45548.8|45500.8|45558.6|45510.6|45584.6|45536.6|45545.6|45497.6|0
1756123200000|2025-08-25 12:00:00|45558.1|45510.1|45518|45470|45561.5|45513.5|45493.9|45445.9|0
1756126800000|2025-08-25 13:00:00|45518.5|45470.5|45539.1|45491.1|45604.8|45556.8|45510.5|45462.5|0
1756130400000|2025-08-25 14:00:00|45540.6|45492.6|45450.8|45402.8|45558.1|45510.1|45427.7|45379.7|0
1756134000000|2025-08-25 15:00:00|45446.6|45398.6|45427.2|45379.2|45487.2|45439.2|45398.4|45350.4|0
1756137600000|2025-08-25 16:00:00|45426.9|45378.9|45443.2|45395.2|45456.6|45408.6|45410.7|45362.7|0
1756141200000|2025-08-25 17:00:00|45442.6|45394.6|45397.6|45349.6|45448.5|45400.5|45363.8|45315.8|0
1756144800000|2025-08-25 18:00:00|45398.5|45350.5|45366.1|45318.1|45401.7|45353.7|45358.1|45310.1|0
1756148400000|2025-08-25 19:00:00|45369.5|45321.5|45309.1|45261.1|45373.7|45325.7|45295.8|45247.8|0
1756152000000|2025-08-25 20:00:00|45303.1|45255.1|45337.7|45289.7|45345.1|45297.1|45285.1|45237.1|0
1756155600000|2025-08-25 21:00:00|45338.2|45290.2|45342.1|45294.1|45344.9|45296.9|45334.5|45286.5|0
1756159200000|2025-08-25 22:00:00|45345.8|45297.8|45359.1|45311.1|45368.9|45320.9|45340.8|45292.8|0
1756162800000|2025-08-25 23:00:00|45360.4|45312.4|45354.8|45306.8|45368.1|45320.1|45339.7|45291.7|0
1756166400000|2025-08-26 00:00:00|45356.5|45308.5|45230.3|45182.3|45373.7|45325.7|45158.5|45110.5|0
1756170000000|2025-08-26 01:00:00|45231.3|45183.3|45237.2|45189.2|45292.1|45244.1|45218.1|45170.1|0
1756173600000|2025-08-26 02:00:00|45236.7|45188.7|45247.9|45199.9|45289.9|45241.9|45236.2|45188.2|0
1756177200000|2025-08-26 03:00:00|45246.9|45198.9|45243.5|45195.5|45261.1|45213.1|45232.6|45184.6|0
1756180800000|2025-08-26 04:00:00|45245.9|45197.9|45248.5|45200.5|45259.9|45211.9|45231.8|45183.8|0
1756184400000|2025-08-26 05:00:00|45248|45200|45291.3|45243.3|45303.7|45255.7|45247.5|45199.5|0
1756188000000|2025-08-26 06:00:00|45291|45243|45236.8|45188.8|45296.7|45248.7|45231.5|45183.5|0
1756191600000|2025-08-26 07:00:00|45236.3|45188.3|45202.4|45154.4|45245.5|45197.5|45135.3|45087.3|0
1756195200000|2025-08-26 08:00:00|45201.4|45153.4|45225.5|45177.5|45235.4|45187.4|45182.3|45134.3|0
1756198800000|2025-08-26 09:00:00|45225.8|45177.8|45245.5|45197.5|45252.1|45204.1|45210.5|45162.5|0
1756202400000|2025-08-26 10:00:00|45247.9|45199.9|45239.5|45191.5|45268.5|45220.5|45233.1|45185.1|0
1756206000000|2025-08-26 11:00:00|45244|45196|45251.5|45203.5|45260.1|45212.1|45216.7|45168.7|0
1756209600000|2025-08-26 12:00:00|45251|45203|45264.6|45216.6|45281.6|45233.6|45220.3|45172.3|0
1756213200000|2025-08-26 13:00:00|45265.1|45217.1|45302.9|45254.9|45340.6|45292.6|45238.1|45190.1|0
1756216800000|2025-08-26 14:00:00|45301|45253|45286.5|45238.5|45343.7|45295.7|45250.4|45202.4|0
1756220400000|2025-08-26 15:00:00|45285.1|45237.1|45292.5|45244.5|45311.5|45263.5|45242.3|45194.3|0
1756224000000|2025-08-26 16:00:00|45289.6|45241.6|45309.3|45261.3|45326.6|45278.6|45275|45227|0
1756227600000|2025-08-26 17:00:00|45307.7|45259.7|45303|45255|45346.2|45298.2|45279.9|45231.9|0
1756231200000|2025-08-26 18:00:00|45303.8|45255.8|45359|45311|45365.7|45317.7|45295.4|45247.4|0
1756234800000|2025-08-26 19:00:00|45358.6|45310.6|45434.5|45386.5|45459.2|45411.2|45337|45289|0
1756238400000|2025-08-26 20:00:00|45432.7|45384.7|45480.2|45432.2|45480.2|45432.2|45425.3|45377.3|0
1756242000000|2025-08-26 21:00:00|45479.7|45431.7|45485.9|45437.9|45486.7|45438.7|45478.8|45430.8|0
1756245600000|2025-08-26 22:00:00|45472.4|45424.4|45472.7|45424.7|45493.9|45445.9|45464.1|45416.1|0
1756249200000|2025-08-26 23:00:00|45472.8|45424.8|45461.8|45413.8|45482.3|45434.3|45461.8|45413.8|0
1756252800000|2025-08-27 00:00:00|45463.8|45415.8|45455.6|45407.6|45465.3|45417.3|45449.8|45401.8|0
1756256400000|2025-08-27 01:00:00|45456.6|45408.6|45478.4|45430.4|45486.8|45438.8|45455.6|45407.6|0
1756260000000|2025-08-27 02:00:00|45478.1|45430.1|45477.6|45429.6|45488.7|45440.7|45468.2|45420.2|0
1756263600000|2025-08-27 03:00:00|45476.6|45428.6|45492.3|45444.3|45494.8|45446.8|45476.6|45428.6|0
1756267200000|2025-08-27 04:00:00|45492.8|45444.8|45479.6|45431.6|45494.5|45446.5|45479.2|45431.2|0
1756270800000|2025-08-27 05:00:00|45479.1|45431.1|45459.7|45411.7|45480.7|45432.7|45453.3|45405.3|0
1756274400000|2025-08-27 06:00:00|45459.3|45411.3|45457.5|45409.5|45484.1|45436.1|45448.7|45400.7|0
1756278000000|2025-08-27 07:00:00|45456.5|45408.5|45463.2|45415.2|45486.3|45438.3|45419.5|45371.5|0
1756281600000|2025-08-27 08:00:00|45469.2|45421.2|45451.6|45403.6|45497.5|45449.5|45424.7|45376.7|0
1756285200000|2025-08-27 09:00:00|45451.3|45403.3|45468.4|45420.4|45484.1|45436.1|45449.2|45401.2|0
1756288800000|2025-08-27 10:00:00|45470.4|45422.4|45464.4|45416.4|45479.9|45431.9|45456.5|45408.5|0
1756292400000|2025-08-27 11:00:00|45463.9|45415.9|45465.8|45417.8|45482.5|45434.5|45457.2|45409.2|0
1756296000000|2025-08-27 12:00:00|45461|45413|45447.3|45399.3|45488.3|45440.3|45429.5|45381.5|0
1756299600000|2025-08-27 13:00:00|45443.9|45395.9|45530|45482|45588.3|45540.3|45408.9|45360.9|0
1756303200000|2025-08-27 14:00:00|45532.8|45484.8|45534.7|45486.7|45568.4|45520.4|45504.7|45456.7|0
1756306800000|2025-08-27 15:00:00|45536.2|45488.2|45542.1|45494.1|45581.6|45533.6|45534.2|45486.2|0
1756310400000|2025-08-27 16:00:00|45544.3|45496.3|45547.9|45499.9|45562.8|45514.8|45509.8|45461.8|0
1756314000000|2025-08-27 17:00:00|45544|45496|45595.1|45547.1|45607.9|45559.9|45516.8|45468.8|0
1756317600000|2025-08-27 18:00:00|45592.2|45544.2|45623.4|45575.4|45635.5|45587.5|45571|45523|0
1756321200000|2025-08-27 19:00:00|45623.6|45575.6|45586.8|45538.8|45647.2|45599.2|45574.4|45526.4|0
1756324800000|2025-08-27 20:00:00|45588|45540|45608.2|45560.2|45620.6|45572.6|45460.5|45412.5|0
1756328400000|2025-08-27 21:00:00|45606.4|45558.4|45602.4|45554.4|45625.3|45577.3|45598.5|45550.5|0
1756332000000|2025-08-27 22:00:00|45618.2|45570.2|45579.2|45531.2|45618.2|45570.2|45560.2|45512.2|0
1756335600000|2025-08-27 23:00:00|45580.7|45532.7|45571.7|45523.7|45587.7|45539.7|45558.2|45510.2|0
1756339200000|2025-08-28 00:00:00|45568.2|45520.2|45604.2|45556.2|45608|45560|45541.5|45493.5|0
1756342800000|2025-08-28 01:00:00|45604.7|45556.7|45649.9|45601.9|45656|45608|45595.1|45547.1|0
1756346400000|2025-08-28 02:00:00|45651.9|45603.9|45659.5|45611.5|45673.5|45625.5|45644.7|45596.7|0
1756350000000|2025-08-28 03:00:00|45661|45613|45683.8|45635.8|45694.7|45646.7|45655.5|45607.5|0
1756353600000|2025-08-28 04:00:00|45685.3|45637.3|45662.6|45614.6|45686.8|45638.8|45655|45607|0
1756357200000|2025-08-28 05:00:00|45661.1|45613.1|45649.4|45601.4|45677.3|45629.3|45645.9|45597.9|0
1756360800000|2025-08-28 06:00:00|45649.5|45601.5|45700.6|45652.6|45731|45683|45648|45600|0
1756364400000|2025-08-28 07:00:00|45699.8|45651.8|45757.4|45709.4|45757.4|45709.4|45694.5|45646.5|0
1756368000000|2025-08-28 08:00:00|45756.9|45708.9|45695.8|45647.8|45756.9|45708.9|45686.5|45638.5|0
1756371600000|2025-08-28 09:00:00|45695.3|45647.3|45693.8|45645.8|45711.3|45663.3|45673.6|45625.6|0
1756375200000|2025-08-28 10:00:00|45693.4|45645.4|45667.5|45619.5|45695.8|45647.8|45635.7|45587.7|0
1756378800000|2025-08-28 11:00:00|45667.7|45619.7|45667|45619|45672.4|45624.4|45643.1|45595.1|0
1756382400000|2025-08-28 12:00:00|45666.6|45618.6|45650.5|45602.5|45681.9|45633.9|45628.5|45580.5|0
1756386000000|2025-08-28 13:00:00|45649.5|45601.5|45536.6|45488.6|45683|45635|45485.9|45437.9|0
1756389600000|2025-08-28 14:00:00|45540.1|45492.1|45489.8|45441.8|45544.9|45496.9|45462.5|45414.5|0
1756393200000|2025-08-28 15:00:00|45489.9|45441.9|45576|45528|45585.9|45537.9|45474.2|45426.2|0
1756396800000|2025-08-28 16:00:00|45579|45531|45595.5|45547.5|45645|45597|45569.7|45521.7|0
1756400400000|2025-08-28 17:00:00|45599.1|45551.1|45609.1|45561.1|45628.5|45580.5|45577.1|45529.1|0
1756404000000|2025-08-28 18:00:00|45612.1|45564.1|45638.9|45590.9|45649.1|45601.1|45580.6|45532.6|0
1756407600000|2025-08-28 19:00:00|45639|45591|45663.7|45615.7|45702.3|45654.3|45630.1|45582.1|0
1756411200000|2025-08-28 20:00:00|45641.3|45593.3|45596.9|45548.9|45663.6|45615.6|45586|45538|0
1756414800000|2025-08-28 21:00:00|45596|45548|45604.7|45556.7|45610|45562|45596|45548|0
1756418400000|2025-08-28 22:00:00|45594.4|45546.4|45576.5|45528.5|45599.9|45551.9|45567.5|45519.5|0
1756422000000|2025-08-28 23:00:00|45576.2|45528.2|45595.1|45547.1|45602.9|45554.9|45574.7|45526.7|0
1756425600000|2025-08-29 00:00:00|45593.1|45545.1|45592.5|45544.5|45621.1|45573.1|45587.6|45539.6|0
1756429200000|2025-08-29 01:00:00|45593.5|45545.5|45585.9|45537.9|45600.3|45552.3|45574.5|45526.5|0
1756432800000|2025-08-29 02:00:00|45584.1|45536.1|45581.5|45533.5|45586.9|45538.9|45572.2|45524.2|0
1756436400000|2025-08-29 03:00:00|45582|45534|45582.7|45534.7|45608.3|45560.3|45576.8|45528.8|0
1756440000000|2025-08-29 04:00:00|45583.2|45535.2|45557.3|45509.3|45586.3|45538.3|45555.4|45507.4|0
1756443600000|2025-08-29 05:00:00|45558.8|45510.8|45594.2|45546.2|45597.7|45549.7|45556.4|45508.4|0
1756447200000|2025-08-29 06:00:00|45594.7|45546.7|45571.1|45523.1|45605.5|45557.5|45569.5|45521.5|0
1756450800000|2025-08-29 07:00:00|45569.1|45521.1|45547.6|45499.6|45596.2|45548.2|45543.2|45495.2|0
1756454400000|2025-08-29 08:00:00|45544.2|45496.2|45503.2|45455.2|45551.7|45503.7|45496.6|45448.6|0
1756458000000|2025-08-29 09:00:00|45502.1|45454.1|45510.5|45462.5|45524.5|45476.5|45479.7|45431.7|0
1756461600000|2025-08-29 10:00:00|45511.7|45463.7|45522.3|45474.3|45526.7|45478.7|45497.5|45449.5|0
1756465200000|2025-08-29 11:00:00|45516.7|45468.7|45519.3|45471.3|45538.5|45490.5|45508.6|45460.6|0
1756468800000|2025-08-29 12:00:00|45519.8|45471.8|45563.8|45515.8|45587.5|45539.5|45499.2|45451.2|0
1756472400000|2025-08-29 13:00:00|45563.5|45515.5|45536.5|45488.5|45646.3|45598.3|45521.6|45473.6|0
1756476000000|2025-08-29 14:00:00|45546.6|45498.6|45467.7|45419.7|45571.3|45523.3|45394.4|45346.4|0
1756479600000|2025-08-29 15:00:00|45458.7|45410.7|45456.1|45408.1|45523.1|45475.1|45436.7|45388.7|0
1756483200000|2025-08-29 16:00:00|45453.6|45405.6|45532.2|45484.2|45550|45502|45450.3|45402.3|0
1756486800000|2025-08-29 17:00:00|45533.5|45485.5|45555.2|45507.2|45587.9|45539.9|45487.4|45439.4|0
1756490400000|2025-08-29 18:00:00|45556.5|45508.5|45539.8|45491.8|45560|45512|45521.6|45473.6|0
1756494000000|2025-08-29 19:00:00|45541.1|45493.1|45575.3|45527.3|45596.4|45548.4|45513.4|45465.4|0
1756497600000|2025-08-29 20:00:00|45556.9|45508.9|45578.2|45530.2|45585.4|45537.4|45552.1|45504.1|0
1756533600000|2025-08-30 06:00:00|45579.2|45531.2|45579.2|45531.2|45579.2|45531.2|45579.2|45531.2|0
1756537200000|2025-08-30 07:00:00|45579.1|45531.1|45606.7|45558.7|45606.7|45558.7|45578.6|45530.6|0
1756540800000|2025-08-30 08:00:00|45624.2|45576.2|45628.2|45580.2|45628.2|45580.2|45624.2|45576.2|0
1756544400000|2025-08-30 09:00:00|45627.6|45579.6|45627.6|45579.6|45627.6|45579.6|45627.6|45579.6|0
1756548000000|2025-08-30 10:00:00|45626.5|45578.5|45590.4|45542.4|45626.5|45578.5|45590.4|45542.4|0
1756551600000|2025-08-30 11:00:00|45589.8|45541.8|45589.8|45541.8|45589.8|45541.8|45589.8|45541.8|0
1756555200000|2025-08-30 12:00:00|45608|45560|45608|45560|45608|45560|45608|45560|0
1756558800000|2025-08-30 13:00:00|45602.2|45554.2|45625.6|45577.6|45626.2|45578.2|45602.2|45554.2|0
1756569600000|2025-08-30 16:00:00|45625.3|45577.3|45625.3|45577.3|45625.3|45577.3|45625.3|45577.3|0
1756573200000|2025-08-30 17:00:00|45625.2|45577.2|45635.3|45587.3|45635.6|45587.6|45622.3|45574.3|0
1756580400000|2025-08-30 19:00:00|45632.4|45584.4|45632.4|45584.4|45632.4|45584.4|45632.4|45584.4|0
1756594800000|2025-08-30 23:00:00|45626.6|45578.6|45626.6|45578.6|45626.6|45578.6|45626.6|45578.6|0
1756598400000|2025-08-31 00:00:00|45627.2|45579.2|45627.2|45579.2|45627.2|45579.2|45627.2|45579.2|0
1756602000000|2025-08-31 01:00:00|45636.2|45588.2|45645.8|45597.8|45650.3|45602.3|45636.2|45588.2|0
1756605600000|2025-08-31 02:00:00|45639.8|45591.8|45639.8|45591.8|45639.8|45591.8|45639.8|45591.8|0
1756609200000|2025-08-31 03:00:00|45640.4|45592.4|45640.4|45592.4|45640.4|45592.4|45640.4|45592.4|0
1756616400000|2025-08-31 05:00:00|45622.6|45574.6|45610.6|45562.6|45622.6|45574.6|45610.6|45562.6|0
1756652400000|2025-08-31 15:00:00|45608|45560|45608|45560|45608|45560|45608|45560|0
1756666800000|2025-08-31 19:00:00|45607.5|45559.5|45611.9|45563.9|45611.9|45563.9|45607.5|45559.5|0
1756670400000|2025-08-31 20:00:00|45608.9|45560.9|45603.1|45555.1|45608.9|45560.9|45603.1|45555.1|0
1756677600000|2025-08-31 22:00:00|45579.8|45531.8|45654.1|45606.1|45656.4|45608.4|45577.8|45529.8|0
1756681200000|2025-08-31 23:00:00|45653.6|45605.6|45653.3|45605.3|45682.6|45634.6|45642.1|45594.1|0
1756684800000|2025-09-01 00:00:00|45653.8|45605.8|45675.5|45627.5|45696.8|45648.8|45638.6|45590.6|0
1756688400000|2025-09-01 01:00:00|45676|45628|45626.8|45578.8|45676|45628|45622.9|45574.9|0
1756692000000|2025-09-01 02:00:00|45626.9|45578.9|45585.4|45537.4|45628.2|45580.2|45573.8|45525.8|0
1756695600000|2025-09-01 03:00:00|45585.9|45537.9|45548.8|45500.8|45609|45561|45517.5|45469.5|0
1756699200000|2025-09-01 04:00:00|45548.3|45500.3|45548.5|45500.5|45570.2|45522.2|45533|45485|0
1756702800000|2025-09-01 05:00:00|45550|45502|45537.9|45489.9|45561.7|45513.7|45525.3|45477.3|0
1756706400000|2025-09-01 06:00:00|45537.5|45489.5|45549.1|45501.1|45580.9|45532.9|45504.5|45456.5|0
1756710000000|2025-09-01 07:00:00|45554|45506|45567.6|45519.6|45580.1|45532.1|45529.9|45481.9|0
1756713600000|2025-09-01 08:00:00|45568.1|45520.1|45609.5|45561.5|45634.3|45586.3|45542.4|45494.4|0
1756717200000|2025-09-01 09:00:00|45609.8|45561.8|45569.8|45521.8|45610.2|45562.2|45561|45513|0
1756720800000|2025-09-01 10:00:00|45570.2|45522.2|45569|45521|45587.3|45539.3|45549|45501|0
1756724400000|2025-09-01 11:00:00|45566.5|45518.5|45522.7|45474.7|45574.1|45526.1|45514.7|45466.7|0
1756728000000|2025-09-01 12:00:00|45522.2|45474.2|45511|45463|45531.1|45483.1|45483.2|45435.2|0
1756731600000|2025-09-01 13:00:00|45510.7|45462.7|45557.2|45509.2|45565.3|45517.3|45474.9|45426.9|0
1756735200000|2025-09-01 14:00:00|45552.7|45504.7|45569.8|45521.8|45572.9|45524.9|45535.4|45487.4|0
1756738800000|2025-09-01 15:00:00|45571.4|45523.4|45574.7|45526.7|45607.1|45559.1|45554|45506|0
1756742400000|2025-09-01 16:00:00|45574.6|45526.6|45581.6|45533.6|45592.6|45544.6|45542.4|45494.4|0
1756746000000|2025-09-01 17:00:00|45582|45534|45583|45535|45589.8|45541.8|45574.6|45526.6|0
1756749600000|2025-09-01 18:00:00|45587.6|45539.6|45580.6|45532.6|45587.6|45539.6|45575.1|45527.1|0
1756753200000|2025-09-01 19:00:00|45584.8|45536.8|45592.8|45544.8|45592.8|45544.8|45578.8|45530.8|0
1756756800000|2025-09-01 20:00:00|45593.1|45545.1|45593.1|45545.1|45593.1|45545.1|45593.1|45545.1|0
1756760400000|2025-09-01 21:00:00|45592.4|45544.4|45592.1|45544.1|45592.4|45544.4|45591.9|45543.9|0
1756764000000|2025-09-01 22:00:00|45592.7|45544.7|45529.5|45481.5|45592.9|45544.9|45522.6|45474.6|0
1756767600000|2025-09-01 23:00:00|45530|45482|45518.4|45470.4|45536.3|45488.3|45493|45445|0
1756771200000|2025-09-02 00:00:00|45520.4|45472.4|45544.8|45496.8|45553.8|45505.8|45507.2|45459.2|0
1756774800000|2025-09-02 01:00:00|45544.3|45496.3|45529.9|45481.9|45577.4|45529.4|45529.9|45481.9|0
1756778400000|2025-09-02 02:00:00|45529.6|45481.6|45516.1|45468.1|45544|45496|45493.5|45445.5|0
1756782000000|2025-09-02 03:00:00|45515.6|45467.6|45533.8|45485.8|45543.4|45495.4|45503.3|45455.3|0
1756785600000|2025-09-02 04:00:00|45534.3|45486.3|45545.9|45497.9|45552.9|45504.9|45524.1|45476.1|0
1756789200000|2025-09-02 05:00:00|45547|45499|45503.7|45455.7|45554.2|45506.2|45501.6|45453.6|0
1756792800000|2025-09-02 06:00:00|45503.2|45455.2|45531.6|45483.6|45543.2|45495.2|45498|45450|0
1756796400000|2025-09-02 07:00:00|45533.1|45485.1|45264.1|45216.1|45533.1|45485.1|45249.1|45201.1|0
1756800000000|2025-09-02 08:00:00|45269.1|45221.1|45377.7|45329.7|45396.6|45348.6|45256.3|45208.3|0
1756803600000|2025-09-02 09:00:00|45377.2|45329.2|45372.9|45324.9|45397.5|45349.5|45357.3|45309.3|0
1756807200000|2025-09-02 10:00:00|45373.6|45325.6|45294.5|45246.5|45386.8|45338.8|45263|45215|0
1756810800000|2025-09-02 11:00:00|45287.4|45239.4|45291.6|45243.6|45313.2|45265.2|45276.1|45228.1|0
1756814400000|2025-09-02 12:00:00|45284.7|45236.7|45112.2|45064.2|45287.3|45239.3|45072.9|45024.9|0
1756818000000|2025-09-02 13:00:00|45112.4|45064.4|45221.3|45173.3|45228.6|45180.6|44958|44910|0
1756821600000|2025-09-02 14:00:00|45222.3|45174.3|45185|45137|45298.6|45250.6|45153.4|45105.4|0
1756825200000|2025-09-02 15:00:00|45181.8|45133.8|45021.4|44973.4|45195.2|45147.2|45012|44964|0
1756828800000|2025-09-02 16:00:00|45021.7|44973.7|45125.4|45077.4|45125.4|45077.4|45001.3|44953.3|0
1756832400000|2025-09-02 17:00:00|45124.5|45076.5|45220.2|45172.2|45256.6|45208.6|45119|45071|0
1756836000000|2025-09-02 18:00:00|45223|45175|45159.4|45111.4|45255.9|45207.9|45118.7|45070.7|0
1756839600000|2025-09-02 19:00:00|45158.1|45110.1|45312.5|45264.5|45316.5|45268.5|45158.1|45110.1|0
1756843200000|2025-09-02 20:00:00|45308.3|45260.3|45277.7|45229.7|45352.3|45304.3|45266.9|45218.9|0
1756846800000|2025-09-02 21:00:00|45277|45229|45282.4|45234.4|45285.2|45237.2|45271.3|45223.3|0
1756850400000|2025-09-02 22:00:00|45294.7|45246.7|45246.9|45198.9|45300.1|45252.1|45239.8|45191.8|0
1756854000000|2025-09-02 23:00:00|45247.4|45199.4|45232.6|45184.6|45253.4|45205.4|45227.1|45179.1|0
1756857600000|2025-09-03 00:00:00|45227.6|45179.6|45226.7|45178.7|45236.6|45188.6|45206.7|45158.7|0
1756861200000|2025-09-03 01:00:00|45225.8|45177.8|45200.9|45152.9|45227.3|45179.3|45176.2|45128.2|0
1756864800000|2025-09-03 02:00:00|45200.4|45152.4|45187.6|45139.6|45211.7|45163.7|45173.1|45125.1|0
1756868400000|2025-09-03 03:00:00|45188.1|45140.1|45176.4|45128.4|45205.4|45157.4|45153|45105|0
1756872000000|2025-09-03 04:00:00|45175.9|45127.9|45180.2|45132.2|45186.2|45138.2|45165.8|45117.8|0
1756875600000|2025-09-03 05:00:00|45179.2|45131.2|45140.7|45092.7|45179.2|45131.2|45129.2|45081.2|0
1756879200000|2025-09-03 06:00:00|45140.4|45092.4|45188.2|45140.2|45218.8|45170.8|45138.2|45090.2|0
1756882800000|2025-09-03 07:00:00|45186.5|45138.5|45249.4|45201.4|45262.5|45214.5|45146|45098|0
1756886400000|2025-09-03 08:00:00|45250|45202|45294.2|45246.2|45331|45283|45248.3|45200.3|0
1756890000000|2025-09-03 09:00:00|45297.7|45249.7|45312.9|45264.9|45330.7|45282.7|45264.7|45216.7|0
1756893600000|2025-09-03 10:00:00|45313.4|45265.4|45320.1|45272.1|45335.5|45287.5|45303.6|45255.6|0
1756897200000|2025-09-03 11:00:00|45325.2|45277.2|45285.2|45237.2|45343.7|45295.7|45278.8|45230.8|0
1756900800000|2025-09-03 12:00:00|45292.7|45244.7|45207.2|45159.2|45313|45265|45202.2|45154.2|0
1756904400000|2025-09-03 13:00:00|45206.7|45158.7|45134|45086|45328.2|45280.2|45123.9|45075.9|0
1756908000000|2025-09-03 14:00:00|45137.3|45089.3|45239.1|45191.1|45249.7|45201.7|45093.3|45045.3|0
1756911600000|2025-09-03 15:00:00|45238.9|45190.9|45155.5|45107.5|45279.5|45231.5|45139.9|45091.9|0
1756915200000|2025-09-03 16:00:00|45151.8|45103.8|45095|45047|45178.1|45130.1|45071.5|45023.5|0
1756918800000|2025-09-03 17:00:00|45095.2|45047.2|45034.2|44986.2|45147.7|45099.7|45001.9|44953.9|0
1756922400000|2025-09-03 18:00:00|45034.5|44986.5|45092.3|45044.3|45114.7|45066.7|45017.3|44969.3|0
1756926000000|2025-09-03 19:00:00|45092.4|45044.4|45281.9|45233.9|45281.9|45233.9|45058|45010|0
1756929600000|2025-09-03 20:00:00|45261.9|45213.9|45226.3|45178.3|45278.6|45230.6|45190.9|45142.9|0
1756933200000|2025-09-03 21:00:00|45224|45176|45226.4|45178.4|45226.7|45178.7|45221.6|45173.6|0
1756936800000|2025-09-03 22:00:00|45198.7|45150.7|45186.5|45138.5|45205.4|45157.4|45181.8|45133.8|0
1756940400000|2025-09-03 23:00:00|45187.3|45139.3|45189|45141|45210.9|45162.9|45177.1|45129.1|0
1756944000000|2025-09-04 00:00:00|45188|45140|45245.1|45197.1|45274|45226|45181|45133|0
1756947600000|2025-09-04 01:00:00|45244.6|45196.6|45225.7|45177.7|45254.6|45206.6|45209.6|45161.6|0
1756951200000|2025-09-04 02:00:00|45226.7|45178.7|45227.7|45179.7|45265.3|45217.3|45219.4|45171.4|0
1756954800000|2025-09-04 03:00:00|45227.2|45179.2|45219.9|45171.9|45236.3|45188.3|45206.7|45158.7|0
1756958400000|2025-09-04 04:00:00|45223|45175|45261.9|45213.9|45268.8|45220.8|45223|45175|0
1756962000000|2025-09-04 05:00:00|45261.6|45213.6|45247.6|45199.6|45277.8|45229.8|45233|45185|0
1756965600000|2025-09-04 06:00:00|45247.7|45199.7|45214.5|45166.5|45267.3|45219.3|45213.3|45165.3|0
1756969200000|2025-09-04 07:00:00|45213.5|45165.5|45263|45215|45288|45240|45208.4|45160.4|0
1756972800000|2025-09-04 08:00:00|45252.6|45204.6|45235.9|45187.9|45263.8|45215.8|45223.1|45175.1|0
1756976400000|2025-09-04 09:00:00|45236.9|45188.9|45270.1|45222.1|45272.5|45224.5|45234.8|45186.8|0
1756980000000|2025-09-04 10:00:00|45269.1|45221.1|45272.1|45224.1|45306.9|45258.9|45253.7|45205.7|0
1756983600000|2025-09-04 11:00:00|45275|45227|45233.9|45185.9|45306.4|45258.4|45217.9|45169.9|0
1756987200000|2025-09-04 12:00:00|45235.6|45187.6|45266.7|45218.7|45278.7|45230.7|45231.1|45183.1|0
1756990800000|2025-09-04 13:00:00|45264.1|45216.1|45348|45300|45355.1|45307.1|45194.7|45146.7|0
1756994400000|2025-09-04 14:00:00|45339|45291|45414.6|45366.6|45424.5|45376.5|45232.1|45184.1|0
1756998000000|2025-09-04 15:00:00|45415.9|45367.9|45485.7|45437.7|45512|45464|45407|45359|0
1757001600000|2025-09-04 16:00:00|45488.1|45440.1|45481.8|45433.8|45523.6|45475.6|45462.3|45414.3|0
1757005200000|2025-09-04 17:00:00|45479.6|45431.6|45591.8|45543.8|45600.5|45552.5|45475.8|45427.8|0
1757008800000|2025-09-04 18:00:00|45594|45546|45592.4|45544.4|45636.5|45588.5|45581.8|45533.8|0
1757012400000|2025-09-04 19:00:00|45593|45545|45633.3|45585.3|45657.1|45609.1|45591.7|45543.7|0
1757016000000|2025-09-04 20:00:00|45633.2|45585.2|45649.1|45601.1|45665.6|45617.6|45620.6|45572.6|0
1757019600000|2025-09-04 21:00:00|45651.3|45603.3|45674.2|45626.2|45675.6|45627.6|45651.3|45603.3|0
1757023200000|2025-09-04 22:00:00|45618|45570|45660.9|45612.9|45663.6|45615.6|45618|45570|0
1757026800000|2025-09-04 23:00:00|45659.9|45611.9|45654.4|45606.4|45665.3|45617.3|45648.6|45600.6|0
1757030400000|2025-09-05 00:00:00|45653.4|45605.4|45674.1|45626.1|45685|45637|45650.9|45602.9|0
1757034000000|2025-09-05 01:00:00|45674.6|45626.6|45671.3|45623.3|45678.1|45630.1|45659.9|45611.9|0
1757037600000|2025-09-05 02:00:00|45670.8|45622.8|45667.4|45619.4|45674.2|45626.2|45660.7|45612.7|0
1757041200000|2025-09-05 03:00:00|45666.9|45618.9|45663.3|45615.3|45666.9|45618.9|45649.8|45601.8|0
1757044800000|2025-09-05 04:00:00|45664.3|45616.3|45662.9|45614.9|45685.2|45637.2|45661.6|45613.6|0
1757048400000|2025-09-05 05:00:00|45663.8|45615.8|45698.3|45650.3|45708.3|45660.3|45656.7|45608.7|0
1757052000000|2025-09-05 06:00:00|45698.9|45650.9|45703.4|45655.4|45726.9|45678.9|45690.5|45642.5|0
1757055600000|2025-09-05 07:00:00|45701.9|45653.9|45673.7|45625.7|45714.3|45666.3|45640.6|45592.6|0
1757059200000|2025-09-05 08:00:00|45672.7|45624.7|45651|45603|45679.2|45631.2|45648.3|45600.3|0
1757062800000|2025-09-05 09:00:00|45652|45604|45622.5|45574.5|45658.3|45610.3|45621|45573|0
1757066400000|2025-09-05 10:00:00|45621.5|45573.5|45630.5|45582.5|45645.4|45597.4|45619|45571|0
1757070000000|2025-09-05 11:00:00|45632|45584|45578.4|45530.4|45650.4|45602.4|45578.3|45530.3|0
1757073600000|2025-09-05 12:00:00|45581.4|45533.4|45653.9|45605.9|45664.1|45616.1|45454|45406|0
1757077200000|2025-09-05 13:00:00|45657.9|45609.9|45724.5|45676.5|45798.1|45750.1|45631.2|45583.2|0
1757080800000|2025-09-05 14:00:00|45732.8|45684.8|45271.1|45223.1|45732.8|45684.8|45252.6|45204.6|0
1757084400000|2025-09-05 15:00:00|45274.8|45226.8|45370.8|45322.8|45451.3|45403.3|45234.5|45186.5|0
1757088000000|2025-09-05 16:00:00|45377.8|45329.8|45425|45377|45449.4|45401.4|45333.8|45285.8|0
1757091600000|2025-09-05 17:00:00|45423.6|45375.6|45320.2|45272.2|45435.4|45387.4|45294.6|45246.6|0
1757095200000|2025-09-05 18:00:00|45319.8|45271.8|45422.1|45374.1|45436.6|45388.6|45303.1|45255.1|0
1757098800000|2025-09-05 19:00:00|45422.3|45374.3|45441.3|45393.3|45490.7|45442.7|45388|45340|0
1757102400000|2025-09-05 20:00:00|45440.4|45392.4|45442.4|45394.4|45444.1|45396.1|45401.8|45353.8|0
1757138400000|2025-09-06 06:00:00|45400.4|45352.4|45400.4|45352.4|45400.4|45352.4|45400.4|45352.4|0
1757142000000|2025-09-06 07:00:00|45394.6|45346.6|45394.6|45346.6|45394.6|45346.6|45394.6|45346.6|0
1757145600000|2025-09-06 08:00:00|45394.5|45346.5|45394.5|45346.5|45394.5|45346.5|45394.5|45346.5|0
1757163600000|2025-09-06 13:00:00|45382.8|45334.8|45382.9|45334.9|45382.9|45334.9|45382.8|45334.8|0
1757170800000|2025-09-06 15:00:00|45385.8|45337.8|45385.8|45337.8|45385.8|45337.8|45385.8|45337.8|0
1757181600000|2025-09-06 18:00:00|45391|45343|45391|45343|45391|45343|45391|45343|0
1757185200000|2025-09-06 19:00:00|45396.2|45348.2|45396.2|45348.2|45396.2|45348.2|45396.2|45348.2|0
1757188800000|2025-09-06 20:00:00|45386.3|45338.3|45396.2|45348.2|45396.2|45348.2|45386.3|45338.3|0
1757203200000|2025-09-07 00:00:00|45402|45354|45402|45354|45402|45354|45402|45354|0
1757246400000|2025-09-07 12:00:00|45401.9|45353.9|45401.9|45353.9|45401.9|45353.9|45401.9|45353.9|0
1757268000000|2025-09-07 18:00:00|45415.2|45367.2|45415.2|45367.2|45415.2|45367.2|45415.2|45367.2|0
1757278800000|2025-09-07 21:00:00|45415.3|45367.3|45415.3|45367.3|45415.3|45367.3|45415.3|45367.3|0
1757282400000|2025-09-07 22:00:00|45439.1|45391.1|45500.7|45452.7|45517.9|45469.9|45391.5|45343.5|0
1757286000000|2025-09-07 23:00:00|45504|45456|45524.8|45476.8|45541.3|45493.3|45496.2|45448.2|0
1757289600000|2025-09-08 00:00:00|45523.3|45475.3|45484|45436|45538.5|45490.5|45483|45435|0
1757293200000|2025-09-08 01:00:00|45484.5|45436.5|45491|45443|45506.9|45458.9|45474.4|45426.4|0
1757296800000|2025-09-08 02:00:00|45491.5|45443.5|45471.9|45423.9|45493.8|45445.8|45447|45399|0
1757300400000|2025-09-08 03:00:00|45473.2|45425.2|45487.8|45439.8|45501.7|45453.7|45469|45421|0
1757304000000|2025-09-08 04:00:00|45487.7|45439.7|45463.4|45415.4|45491.7|45443.7|45456.2|45408.2|0
1757307600000|2025-09-08 05:00:00|45462.9|45414.9|45452.8|45404.8|45483.8|45435.8|45445.2|45397.2|0
1757311200000|2025-09-08 06:00:00|45453.2|45405.2|45492.7|45444.7|45513.9|45465.9|45452.8|45404.8|0
1757314800000|2025-09-08 07:00:00|45491.2|45443.2|45512.5|45464.5|45557.8|45509.8|45486.4|45438.4|0
1757318400000|2025-09-08 08:00:00|45510.5|45462.5|45521|45473|45537.8|45489.8|45504|45456|0
1757322000000|2025-09-08 09:00:00|45522|45474|45510.4|45462.4|45525|45477|45480.7|45432.7|0
1757325600000|2025-09-08 10:00:00|45511.4|45463.4|45513.1|45465.1|45522.3|45474.3|45501.6|45453.6|0
1757329200000|2025-09-08 11:00:00|45514.1|45466.1|45485.3|45437.3|45527.6|45479.6|45484.4|45436.4|0
1757332800000|2025-09-08 12:00:00|45486.4|45438.4|45517.8|45469.8|45527.9|45479.9|45450|45402|0
1757336400000|2025-09-08 13:00:00|45518.5|45470.5|45355.3|45307.3|45547.7|45499.7|45305.9|45257.9|0
1757340000000|2025-09-08 14:00:00|45353.1|45305.1|45492.3|45444.3|45503.1|45455.1|45319.3|45271.3|0
1757343600000|2025-09-08 15:00:00|45490.1|45442.1|45476.8|45428.8|45537.5|45489.5|45443.3|45395.3|0
1757347200000|2025-09-08 16:00:00|45473.5|45425.5|45440.7|45392.7|45479.2|45431.2|45375.9|45327.9|0
1757350800000|2025-09-08 17:00:00|45439.2|45391.2|45364.8|45316.8|45455.8|45407.8|45339.4|45291.4|0
1757354400000|2025-09-08 18:00:00|45362.1|45314.1|45486.3|45438.3|45497.7|45449.7|45344.9|45296.9|0
1757358000000|2025-09-08 19:00:00|45484.6|45436.6|45550.8|45502.8|45565.1|45517.1|45424|45376|0
1757361600000|2025-09-08 20:00:00|45553.8|45505.8|45565|45517|45569.3|45521.3|45535.1|45487.1|0
1757365200000|2025-09-08 21:00:00|45564.7|45516.7|45577.1|45529.1|45579.9|45531.9|45560.2|45512.2|0
1757368800000|2025-09-08 22:00:00|45569.8|45521.8|45611|45563|45614.5|45566.5|45569.8|45521.8|0
1757372400000|2025-09-08 23:00:00|45611.5|45563.5|45593.3|45545.3|45620.6|45572.6|45591.6|45543.6|0
1757376000000|2025-09-09 00:00:00|45595.8|45547.8|45570.6|45522.6|45601.7|45553.7|45567.7|45519.7|0
1757379600000|2025-09-09 01:00:00|45570.1|45522.1|45562.1|45514.1|45579.5|45531.5|45542.8|45494.8|0
1757383200000|2025-09-09 02:00:00|45562.6|45514.6|45589.3|45541.3|45610.7|45562.7|45562.6|45514.6|0
1757386800000|2025-09-09 03:00:00|45589.7|45541.7|45605.6|45557.6|45616|45568|45587.5|45539.5|0
1757390400000|2025-09-09 04:00:00|45606.1|45558.1|45596.2|45548.2|45606.1|45558.1|45585.7|45537.7|0
1757394000000|2025-09-09 05:00:00|45594.7|45546.7|45589.7|45541.7|45603.2|45555.2|45559.7|45511.7|0
1757397600000|2025-09-09 06:00:00|45590.2|45542.2|45613|45565|45627.5|45579.5|45585|45537|0
1757401200000|2025-09-09 07:00:00|45612.4|45564.4|45584.8|45536.8|45650.7|45602.7|45577.2|45529.2|0
1757404800000|2025-09-09 08:00:00|45580.9|45532.9|45562.9|45514.9|45597.1|45549.1|45550.9|45502.9|0
1757408400000|2025-09-09 09:00:00|45562.4|45514.4|45564.2|45516.2|45580.5|45532.5|45549.7|45501.7|0
1757412000000|2025-09-09 10:00:00|45563|45515|45544.4|45496.4|45577.4|45529.4|45536|45488|0
1757415600000|2025-09-09 11:00:00|45545.1|45497.1|45607.8|45559.8|45624.7|45576.7|45531.2|45483.2|0
1757419200000|2025-09-09 12:00:00|45607.9|45559.9|45605.9|45557.9|45618.1|45570.1|45579.1|45531.1|0
1757422800000|2025-09-09 13:00:00|45605.4|45557.4|45541|45493|45609.4|45561.4|45491.4|45443.4|0
1757426400000|2025-09-09 14:00:00|45542.9|45494.9|45579.4|45531.4|45616.9|45568.9|45456|45408|0
1757430000000|2025-09-09 15:00:00|45578.1|45530.1|45587.1|45539.1|45717.7|45669.7|45567.6|45519.6|0
1757433600000|2025-09-09 16:00:00|45590.1|45542.1|45650.1|45602.1|45668.7|45620.7|45559.6|45511.6|0
1757437200000|2025-09-09 17:00:00|45650.6|45602.6|45746.1|45698.1|45765.8|45717.8|45633.9|45585.9|0
1757440800000|2025-09-09 18:00:00|45745.4|45697.4|45734.9|45686.9|45788|45740|45726.8|45678.8|0
1757444400000|2025-09-09 19:00:00|45734.4|45686.4|45737.7|45689.7|45794.1|45746.1|45686.1|45638.1|0
1757448000000|2025-09-09 20:00:00|45741.8|45693.8|45680.9|45632.9|45741.8|45693.8|45674.1|45626.1|0
1757451600000|2025-09-09 21:00:00|45681.3|45633.3|45703.5|45655.5|45713.8|45665.8|45681.3|45633.3|0
1757455200000|2025-09-09 22:00:00|45703.9|45655.9|45682.9|45634.9|45703.9|45655.9|45657.8|45609.8|0
1757458800000|2025-09-09 23:00:00|45682.4|45634.4|45642.8|45594.8|45685.5|45637.5|45634|45586|0
1757462400000|2025-09-10 00:00:00|45641.2|45593.2|45669.7|45621.7|45682.9|45634.9|45633.8|45585.8|0
1757466000000|2025-09-10 01:00:00|45670.2|45622.2|45689.4|45641.4|45706.6|45658.6|45659.7|45611.7|0
1757469600000|2025-09-10 02:00:00|45689.9|45641.9|45692.5|45644.5|45699.6|45651.6|45670.2|45622.2|0
1757473200000|2025-09-10 03:00:00|45690|45642|45697.1|45649.1|45701.4|45653.4|45686.4|45638.4|0
1757476800000|2025-09-10 04:00:00|45697.6|45649.6|45714.1|45666.1|45714.9|45666.9|45693.7|45645.7|0
1757480400000|2025-09-10 05:00:00|45713.6|45665.6|45699.7|45651.7|45714.2|45666.2|45687|45639|0
1757484000000|2025-09-10 06:00:00|45699.4|45651.4|45684.3|45636.3|45705|45657|45674.3|45626.3|0
1757487600000|2025-09-10 07:00:00|45682.8|45634.8|45712.4|45664.4|45730.6|45682.6|45666.3|45618.3|0
1757491200000|2025-09-10 08:00:00|45710.9|45662.9|45651.2|45603.2|45734.2|45686.2|45636.4|45588.4|0
1757494800000|2025-09-10 09:00:00|45652.2|45604.2|45658.4|45610.4|45662.3|45614.3|45612.2|45564.2|0
1757498400000|2025-09-10 10:00:00|45656.9|45608.9|45688.8|45640.8|45689.7|45641.7|45652|45604|0
1757502000000|2025-09-10 11:00:00|45689|45641|45671|45623|45698.7|45650.7|45661|45613|0
1757505600000|2025-09-10 12:00:00|45667.5|45619.5|45740.9|45692.9|45824.8|45776.8|45651.9|45603.9|0
1757509200000|2025-09-10 13:00:00|45743.1|45695.1|45653.5|45605.5|45774.3|45726.3|45611.1|45563.1|0
1757512800000|2025-09-10 14:00:00|45652.8|45604.8|45501.5|45453.5|45712.3|45664.3|45501.5|45453.5|0
1757516400000|2025-09-10 15:00:00|45498.4|45450.4|45523|45475|45553.5|45505.5|45401.7|45353.7|0
1757520000000|2025-09-10 16:00:00|45524.4|45476.4|45516.1|45468.1|45577.4|45529.4|45427.5|45379.5|0
1757523600000|2025-09-10 17:00:00|45514.1|45466.1|45490|45442|45563.2|45515.2|45452.3|45404.3|0
1757527200000|2025-09-10 18:00:00|45488.1|45440.1|45537.5|45489.5|45550.4|45502.4|45462.7|45414.7|0
1757530800000|2025-09-10 19:00:00|45534.6|45486.6|45522.2|45474.2|45556.3|45508.3|45407|45359|0
1757534400000|2025-09-10 20:00:00|45522.5|45474.5|45506.6|45458.6|45535.7|45487.7|45487.2|45439.2|0
1757538000000|2025-09-10 21:00:00|45506.8|45458.8|45507.5|45459.5|45510|45462|45498.7|45450.7|0
1757541600000|2025-09-10 22:00:00|45508.3|45460.3|45547.2|45499.2|45566|45518|45501.8|45453.8|0
1757545200000|2025-09-10 23:00:00|45547.6|45499.6|45559.7|45511.7|45578.1|45530.1|45539.7|45491.7|0
1757548800000|2025-09-11 00:00:00|45559.2|45511.2|45560.4|45512.4|45568.7|45520.7|45523.8|45475.8|0
1757552400000|2025-09-11 01:00:00|45559.4|45511.4|45573.2|45525.2|45574.2|45526.2|45549.4|45501.4|0
1757556000000|2025-09-11 02:00:00|45572.7|45524.7|45565.2|45517.2|45579.9|45531.9|45553.3|45505.3|0
1757559600000|2025-09-11 03:00:00|45564.2|45516.2|45560.2|45512.2|45570.5|45522.5|45556.5|45508.5|0
1757563200000|2025-09-11 04:00:00|45561.3|45513.3|45531.7|45483.7|45569.7|45521.7|45529.3|45481.3|0
1757566800000|2025-09-11 05:00:00|45533.7|45485.7|45525.5|45477.5|45545.9|45497.9|45508.5|45460.5|0
1757570400000|2025-09-11 06:00:00|45524.7|45476.7|45571.8|45523.8|45587.4|45539.4|45515.9|45467.9|0
1757574000000|2025-09-11 07:00:00|45575.3|45527.3|45573.7|45525.7|45583.5|45535.5|45545.8|45497.8|0
1757577600000|2025-09-11 08:00:00|45571.7|45523.7|45556.9|45508.9|45580.7|45532.7|45548.5|45500.5|0
1757581200000|2025-09-11 09:00:00|45557.9|45509.9|45589.3|45541.3|45592.2|45544.2|45548.9|45500.9|0
1757584800000|2025-09-11 10:00:00|45589.9|45541.9|45616.1|45568.1|45621|45573|45585.9|45537.9|0
1757588400000|2025-09-11 11:00:00|45616.6|45568.6|45605.6|45557.6|45628.7|45580.7|45597.3|45549.3|0
1757592000000|2025-09-11 12:00:00|45603.1|45555.1|45666.6|45618.6|45666.6|45618.6|45530.3|45482.3|0
1757595600000|2025-09-11 13:00:00|45665.9|45617.9|45950.1|45902.1|45960.7|45912.7|45593.2|45545.2|0
1757599200000|2025-09-11 14:00:00|45952.2|45904.2|46063.1|46015.1|46105.4|46057.4|45941.4|45893.4|0
1757602800000|2025-09-11 15:00:00|46058.5|46010.5|46073.3|46025.3|46123.6|46075.6|46023.1|45975.1|0
1757606400000|2025-09-11 16:00:00|46070.3|46022.3|46096.8|46048.8|46119.6|46071.6|46060.1|46012.1|0
1757610000000|2025-09-11 17:00:00|46093.4|46045.4|46131.4|46083.4|46135.9|46087.9|46076.5|46028.5|0
1757613600000|2025-09-11 18:00:00|46131.6|46083.6|46097.8|46049.8|46155|46107|46094.7|46046.7|0
1757617200000|2025-09-11 19:00:00|46094.4|46046.4|46123.5|46075.5|46159.8|46111.8|46089.6|46041.6|0
1757620800000|2025-09-11 20:00:00|46124.7|46076.7|46129.5|46081.5|46140|46092|46111.6|46063.6|0
1757624400000|2025-09-11 21:00:00|46130|46082|46188.5|46140.5|46214.2|46166.2|46125.9|46077.9|0
1757628000000|2025-09-11 22:00:00|46158.2|46110.2|46146.9|46098.9|46168.4|46120.4|46144.1|46096.1|0
1757631600000|2025-09-11 23:00:00|46147.4|46099.4|46145.4|46097.4|46161.4|46113.4|46138.7|46090.7|0
1757635200000|2025-09-12 00:00:00|46146.3|46098.3|46152.2|46104.2|46165.1|46117.1|46132.5|46084.5|0
1757638800000|2025-09-12 01:00:00|46152.7|46104.7|46117|46069|46156.3|46108.3|46113.6|46065.6|0
1757642400000|2025-09-12 02:00:00|46117.3|46069.3|46142.6|46094.6|46149.8|46101.8|46110.3|46062.3|0
1757646000000|2025-09-12 03:00:00|46143.6|46095.6|46151.5|46103.5|46155.3|46107.3|46132.4|46084.4|0
1757649600000|2025-09-12 04:00:00|46152.8|46104.8|46143.9|46095.9|46162.4|46114.4|46139.9|46091.9|0
1757653200000|2025-09-12 05:00:00|46143.4|46095.4|46149.4|46101.4|46155.1|46107.1|46134.4|46086.4|0
1757656800000|2025-09-12 06:00:00|46148.8|46100.8|46100.1|46052.1|46149.3|46101.3|46081.1|46033.1|0
1757660400000|2025-09-12 07:00:00|46102.1|46054.1|46068.3|46020.3|46124|46076|46063|46015|0
1757664000000|2025-09-12 08:00:00|46069.3|46021.3|46064.7|46016.7|46079.2|46031.2|46014.8|45966.8|0
1757667600000|2025-09-12 09:00:00|46064.6|46016.6|46048.7|46000.7|46073.9|46025.9|46040.1|45992.1|0
1757671200000|2025-09-12 10:00:00|46050.2|46002.2|46065.7|46017.7|46067.7|46019.7|46041.2|45993.2|0
1757674800000|2025-09-12 11:00:00|46066.2|46018.2|46029.9|45981.9|46073.1|46025.1|46021|45973|0
1757678400000|2025-09-12 12:00:00|46032.5|45984.5|46061.6|46013.6|46063.2|46015.2|46020.3|45972.3|0
1757682000000|2025-09-12 13:00:00|46062.6|46014.6|46073.4|46025.4|46098.7|46050.7|45994.6|45946.6|0
1757685600000|2025-09-12 14:00:00|46018.4|45970.4|45997.3|45949.3|46090.6|46042.6|45941.2|45893.2|0
1757689200000|2025-09-12 15:00:00|45995.3|45947.3|45946.8|45898.8|45997.3|45949.3|45918.1|45870.1|0
1757692800000|2025-09-12 16:00:00|45947.1|45899.1|45937.5|45889.5|45961.7|45913.7|45917.6|45869.6|0
1757696400000|2025-09-12 17:00:00|45941.2|45893.2|45940.7|45892.7|45975.2|45927.2|45920.7|45872.7|0
1757700000000|2025-09-12 18:00:00|45939.5|45891.5|45949.6|45901.6|45992.6|45944.6|45926.7|45878.7|0
1757703600000|2025-09-12 19:00:00|45948.8|45900.8|45857.8|45809.8|45968.9|45920.9|45839.7|45791.7|0
1757707200000|2025-09-12 20:00:00|45838.1|45790.1|45841.2|45793.2|45857.9|45809.9|45825.9|45777.9|0
1757743200000|2025-09-13 06:00:00|45840.2|45792.2|45840.2|45792.2|45840.2|45792.2|45840.2|45792.2|0
1757754000000|2025-09-13 09:00:00|45872.6|45824.6|45872.6|45824.6|45872.6|45824.6|45872.6|45824.6|0
1757757600000|2025-09-13 10:00:00|45887.2|45839.2|45875.4|45827.4|45887.2|45839.2|45875.4|45827.4|0
1757761200000|2025-09-13 11:00:00|45875|45827|45875.3|45827.3|45875.3|45827.3|45875|45827|0
1757764800000|2025-09-13 12:00:00|45869.4|45821.4|45863.6|45815.6|45869.4|45821.4|45863.6|45815.6|0
1757775600000|2025-09-13 15:00:00|45863.5|45815.5|45863.5|45815.5|45863.5|45815.5|45863.5|45815.5|0
1757779200000|2025-09-13 16:00:00|45863.6|45815.6|45863.6|45815.6|45863.7|45815.7|45863.6|45815.6|0
1757790000000|2025-09-13 19:00:00|45857.8|45809.8|45857.8|45809.8|45857.8|45809.8|45857.8|45809.8|0
1757793600000|2025-09-13 20:00:00|45857.5|45809.5|45857.5|45809.5|45857.5|45809.5|45857.5|45809.5|0
1757797200000|2025-09-13 21:00:00|45857.6|45809.6|45857.5|45809.5|45857.6|45809.6|45857.5|45809.5|0
1757858400000|2025-09-14 14:00:00|45856.5|45808.5|45856.5|45808.5|45856.5|45808.5|45856.5|45808.5|0
1757883600000|2025-09-14 21:00:00|45856.4|45808.4|45858.8|45810.8|45858.8|45810.8|45856.4|45808.4|0
1757887200000|2025-09-14 22:00:00|45843|45795|45866.8|45818.8|45873.4|45825.4|45829.8|45781.8|0
1757890800000|2025-09-14 23:00:00|45867.1|45819.1|45850.7|45802.7|45870.8|45822.8|45835.7|45787.7|0
1757894400000|2025-09-15 00:00:00|45853.7|45805.7|45851.5|45803.5|45855.2|45807.2|45822.9|45774.9|0
1757898000000|2025-09-15 01:00:00|45852|45804|45872.7|45824.7|45876.9|45828.9|45849.3|45801.3|0
1757901600000|2025-09-15 02:00:00|45872.2|45824.2|45879.2|45831.2|45882.9|45834.9|45864.9|45816.9|0
1757905200000|2025-09-15 03:00:00|45879.8|45831.8|45869.7|45821.7|45886.9|45838.9|45863.8|45815.8|0
1757908800000|2025-09-15 04:00:00|45869.2|45821.2|45883|45835|45883.6|45835.6|45869.2|45821.2|0
1757912400000|2025-09-15 05:00:00|45882.5|45834.5|45894.4|45846.4|45898.1|45850.1|45869.7|45821.7|0
1757916000000|2025-09-15 06:00:00|45896.3|45848.3|45912.8|45864.8|45923.8|45875.8|45892.6|45844.6|0
1757919600000|2025-09-15 07:00:00|45911.1|45863.1|45929.1|45881.1|45932.7|45884.7|45900.7|45852.7|0
1757923200000|2025-09-15 08:00:00|45922.6|45874.6|45940.2|45892.2|45960.5|45912.5|45853.1|45805.1|0
1757926800000|2025-09-15 09:00:00|45939.7|45891.7|45942.3|45894.3|45954.7|45906.7|45932.7|45884.7|0
1757930400000|2025-09-15 10:00:00|45947.6|45899.6|45928.6|45880.6|45953.5|45905.5|45907.8|45859.8|0
1757934000000|2025-09-15 11:00:00|45927|45879|45929.4|45881.4|45930.6|45882.6|45902.2|45854.2|0
1757937600000|2025-09-15 12:00:00|45930.4|45882.4|45951|45903|45960.9|45912.9|45602.9|45554.9|0
1757941200000|2025-09-15 13:00:00|45950.5|45902.5|45946.6|45898.6|45964.9|45916.9|45824.2|45776.2|0
1757944800000|2025-09-15 14:00:00|45953|45905|45965.6|45917.6|46004.5|45956.5|45848.8|45800.8|0
1757948400000|2025-09-15 15:00:00|45971.6|45923.6|45834.4|45786.4|45974.2|45926.2|45794.6|45746.6|0
1757952000000|2025-09-15 16:00:00|45831.2|45783.2|45859.6|45811.6|45907.6|45859.6|45818.3|45770.3|0
1757955600000|2025-09-15 17:00:00|45862.3|45814.3|45898|45850|45908.8|45860.8|45817.8|45769.8|0
1757959200000|2025-09-15 18:00:00|45898.5|45850.5|45883.2|45835.2|45900.5|45852.5|45821.1|45773.1|0
1757962800000|2025-09-15 19:00:00|45881.1|45833.1|45916.9|45868.9|45923.4|45875.4|45853.2|45805.2|0
1757966400000|2025-09-15 20:00:00|45913.7|45865.7|45883.8|45835.8|45916.2|45868.2|45878.2|45830.2|0
1757970000000|2025-09-15 21:00:00|45884.1|45836.1|45884.6|45836.6|45891.3|45843.3|45882.7|45834.7|0
1757973600000|2025-09-15 22:00:00|45883.4|45835.4|45873.1|45825.1|45896.6|45848.6|45868.9|45820.9|0
1757977200000|2025-09-15 23:00:00|45873.6|45825.6|45906.2|45858.2|45917.3|45869.3|45873.6|45825.6|0
1757980800000|2025-09-16 00:00:00|45905.4|45857.4|45894.9|45846.9|45905.4|45857.4|45878.5|45830.5|0
1757984400000|2025-09-16 01:00:00|45896.7|45848.7|45895.4|45847.4|45916.4|45868.4|45889.6|45841.6|0
1757988000000|2025-09-16 02:00:00|45894.9|45846.9|45913.5|45865.5|45932.5|45884.5|45891.9|45843.9|0
1757991600000|2025-09-16 03:00:00|45915|45867|45946.2|45898.2|45956.8|45908.8|45912.9|45864.9|0
1757995200000|2025-09-16 04:00:00|45945.7|45897.7|45944.1|45896.1|45947|45899|45930.9|45882.9|0
1757998800000|2025-09-16 05:00:00|45943.6|45895.6|45957|45909|45966.2|45918.2|45932.7|45884.7|0
1758002400000|2025-09-16 06:00:00|45957.2|45909.2|45919.7|45871.7|45970.7|45922.7|45919.3|45871.3|0
1758006000000|2025-09-16 07:00:00|45919.4|45871.4|45957.1|45909.1|45959.1|45911.1|45909.4|45861.4|0
1758009600000|2025-09-16 08:00:00|45954.1|45906.1|45943.1|45895.1|45958.6|45910.6|45912.7|45864.7|0
1758013200000|2025-09-16 09:00:00|45942.4|45894.4|45911.2|45863.2|45959.8|45911.8|45899.9|45851.9|0
1758016800000|2025-09-16 10:00:00|45911.1|45863.1|45924.9|45876.9|45937.7|45889.7|45901|45853|0
1758020400000|2025-09-16 11:00:00|45922.6|45874.6|45909.7|45861.7|45927.9|45879.9|45903.5|45855.5|0
1758024000000|2025-09-16 12:00:00|45909|45861|45868.1|45820.1|45919.6|45871.6|45853.5|45805.5|0
1758027600000|2025-09-16 13:00:00|45863.6|45815.6|45780.2|45732.2|45989.1|45941.1|45764.1|45716.1|0
1758031200000|2025-09-16 14:00:00|45785.1|45737.1|45740.9|45692.9|45806.1|45758.1|45689|45641|0
1758034800000|2025-09-16 15:00:00|45744.1|45696.1|45791.7|45743.7|45802|45754|45704|45656|0
1758038400000|2025-09-16 16:00:00|45791.9|45743.9|45804.4|45756.4|45820.5|45772.5|45770.2|45722.2|0
1758042000000|2025-09-16 17:00:00|45793.7|45745.7|45802.3|45754.3|45823.2|45775.2|45770.4|45722.4|0
1758045600000|2025-09-16 18:00:00|45797.9|45749.9|45825.5|45777.5|45842.3|45794.3|45770.5|45722.5|0
1758049200000|2025-09-16 19:00:00|45824.5|45776.5|45788.9|45740.9|45828.2|45780.2|45739.7|45691.7|0
1758052800000|2025-09-16 20:00:00|45787.4|45739.4|45810.9|45762.9|45828.9|45780.9|45785.1|45737.1|0
1758056400000|2025-09-16 21:00:00|45809.6|45761.6|45802.9|45754.9|45814.5|45766.5|45799.5|45751.5|0
1758060000000|2025-09-16 22:00:00|45809.9|45761.9|45829.3|45781.3|45837.9|45789.9|45796.9|45748.9|0
1758063600000|2025-09-16 23:00:00|45829.6|45781.6|45826|45778|45836.3|45788.3|45812.6|45764.6|0
1758067200000|2025-09-17 00:00:00|45825|45777|45809.4|45761.4|45838.6|45790.6|45802.5|45754.5|0
1758070800000|2025-09-17 01:00:00|45809.9|45761.9|45782.1|45734.1|45814.1|45766.1|45780.6|45732.6|0
1758074400000|2025-09-17 02:00:00|45782.2|45734.2|45761.2|45713.2|45790.8|45742.8|45743.4|45695.4|0
1758078000000|2025-09-17 03:00:00|45760.7|45712.7|45759.5|45711.5|45763.5|45715.5|45751.1|45703.1|0
1758081600000|2025-09-17 04:00:00|45759.4|45711.4|45765.5|45717.5|45772.6|45724.6|45748.5|45700.5|0
1758085200000|2025-09-17 05:00:00|45766.5|45718.5|45768.4|45720.4|45773|45725|45744.8|45696.8|0
1758088800000|2025-09-17 06:00:00|45766.8|45718.8|45783.6|45735.6|45793.9|45745.9|45741.5|45693.5|0
1758092400000|2025-09-17 07:00:00|45783.8|45735.8|45788.9|45740.9|45800|45752|45758.2|45710.2|0
1758096000000|2025-09-17 08:00:00|45786.9|45738.9|45792.2|45744.2|45803.6|45755.6|45740|45692|0
1758099600000|2025-09-17 09:00:00|45792.7|45744.7|45796.1|45748.1|45817.8|45769.8|45781.8|45733.8|0
1758103200000|2025-09-17 10:00:00|45795.6|45747.6|45786.6|45738.6|45814.9|45766.9|45778.3|45730.3|0
1758106800000|2025-09-17 11:00:00|45787.1|45739.1|45806.9|45758.9|45815|45767|45769.6|45721.6|0
1758110400000|2025-09-17 12:00:00|45809.9|45761.9|45858|45810|45864.9|45816.9|45802.5|45754.5|0
1758114000000|2025-09-17 13:00:00|45858.9|45810.9|46052.8|46004.8|46100.6|46052.6|45833.3|45785.3|0
1758117600000|2025-09-17 14:00:00|46063.2|46015.2|46084.8|46036.8|46115.5|46067.5|45969.2|45921.2|0
1758121200000|2025-09-17 15:00:00|46088.9|46040.9|46124.7|46076.7|46128.2|46080.2|46057.6|46009.6|0
1758124800000|2025-09-17 16:00:00|46124.3|46076.3|45976.4|45928.4|46124.9|46076.9|45967.9|45919.9|0
1758128400000|2025-09-17 17:00:00|45976.5|45928.5|46063.3|46015.3|46068|46020|45976|45928|0
1758132000000|2025-09-17 18:00:00|46062.9|46014.9|45941.9|45893.9|46300.9|46252.9|45707|45659|0
1758135600000|2025-09-17 19:00:00|45944|45896|46046.3|45998.3|46095.9|46047.9|45900.3|45852.3|0
1758139200000|2025-09-17 20:00:00|46037.3|45989.3|46059.6|46011.6|46078.6|46030.6|46013.7|45965.7|0
1758142800000|2025-09-17 21:00:00|46054|46006|46058|46010|46062.7|46014.7|46052.8|46004.8|0
1758146400000|2025-09-17 22:00:00|46047.2|45999.2|46152.7|46104.7|46170.9|46122.9|46047.2|45999.2|0
1758150000000|2025-09-17 23:00:00|46151.2|46103.2|46164.6|46116.6|46178.2|46130.2|46151.2|46103.2|0
1758153600000|2025-09-18 00:00:00|46165.1|46117.1|46118.5|46070.5|46165.1|46117.1|46111.9|46063.9|0
1758157200000|2025-09-18 01:00:00|46119.5|46071.5|46155.9|46107.9|46162.1|46114.1|46119.3|46071.3|0
1758160800000|2025-09-18 02:00:00|46156.4|46108.4|46165.2|46117.2|46181.9|46133.9|46142.1|46094.1|0
1758164400000|2025-09-18 03:00:00|46164.2|46116.2|46167.2|46119.2|46195.2|46147.2|46155.8|46107.8|0
1758168000000|2025-09-18 04:00:00|46167.7|46119.7|46185.6|46137.6|46189.7|46141.7|46157.3|46109.3|0
1758171600000|2025-09-18 05:00:00|46185.1|46137.1|46166.3|46118.3|46191.4|46143.4|46139.3|46091.3|0
1758175200000|2025-09-18 06:00:00|46166.6|46118.6|46186.5|46138.5|46192.4|46144.4|46120.7|46072.7|0
1758178800000|2025-09-18 07:00:00|46184.5|46136.5|46257.4|46209.4|46266.1|46218.1|46175.5|46127.5|0
1758182400000|2025-09-18 08:00:00|46252.4|46204.4|46359.7|46311.7|46377.3|46329.3|46232.8|46184.8|0
1758186000000|2025-09-18 09:00:00|46360.2|46312.2|46351.6|46303.6|46390.4|46342.4|46337.9|46289.9|0
1758189600000|2025-09-18 10:00:00|46351.8|46303.8|46327.3|46279.3|46371.8|46323.8|46304.9|46256.9|0
1758193200000|2025-09-18 11:00:00|46326.8|46278.8|46288.6|46240.6|46371.8|46323.8|46268.9|46220.9|0
1758196800000|2025-09-18 12:00:00|46290.1|46242.1|46126.3|46078.3|46294.6|46246.6|46123.7|46075.7|0
1758200400000|2025-09-18 13:00:00|46125.2|46077.2|46093.1|46045.1|46128.4|46080.4|45968.3|45920.3|0
1758204000000|2025-09-18 14:00:00|46096.9|46048.9|46158|46110|46344|46296|46095|46047|0
1758207600000|2025-09-18 15:00:00|46163.1|46115.1|46121.9|46073.9|46233.9|46185.9|46079.5|46031.5|0
1758211200000|2025-09-18 16:00:00|46119|46071|46285.5|46237.5|46292.4|46244.4|46106.1|46058.1|0
1758214800000|2025-09-18 17:00:00|46275.4|46227.4|46184.2|46136.2|46303.6|46255.6|46166.9|46118.9|0
1758218400000|2025-09-18 18:00:00|46184|46136|46205.1|46157.1|46223.8|46175.8|46118.2|46070.2|0
1758222000000|2025-09-18 19:00:00|46202.4|46154.4|46169.8|46121.8|46228.2|46180.2|46123|46075|0
1758225600000|2025-09-18 20:00:00|46174.6|46126.6|46231.7|46183.7|46231.7|46183.7|46161.5|46113.5|0
1758229200000|2025-09-18 21:00:00|46232.1|46184.1|46229.8|46181.8|46232.6|46184.6|46226.3|46178.3|0
1758232800000|2025-09-18 22:00:00|46227.1|46179.1|46269.9|46221.9|46287|46239|46227.1|46179.1|0
1758236400000|2025-09-18 23:00:00|46270.4|46222.4|46262.8|46214.8|46281.9|46233.9|46260.8|46212.8|0
1758240000000|2025-09-19 00:00:00|46264.8|46216.8|46227.9|46179.9|46285.8|46237.8|46200.6|46152.6|0
1758243600000|2025-09-19 01:00:00|46227.1|46179.1|46248.8|46200.8|46260.3|46212.3|46213.2|46165.2|0
1758247200000|2025-09-19 02:00:00|46249.3|46201.3|46221.4|46173.4|46257.1|46209.1|46213.9|46165.9|0
1758250800000|2025-09-19 03:00:00|46222.4|46174.4|46234.7|46186.7|46271.2|46223.2|46219.5|46171.5|0
1758254400000|2025-09-19 04:00:00|46235.2|46187.2|46227.3|46179.3|46238.8|46190.8|46183.8|46135.8|0
1758258000000|2025-09-19 05:00:00|46230.8|46182.8|46181.2|46133.2|46233.4|46185.4|46164.6|46116.6|0
1758261600000|2025-09-19 06:00:00|46180.7|46132.7|46118.2|46070.2|46192|46144|46107.4|46059.4|0
1758265200000|2025-09-19 07:00:00|46129.4|46081.4|46155.4|46107.4|46167.4|46119.4|46075.2|46027.2|0
1758268800000|2025-09-19 08:00:00|46155.9|46107.9|46187.9|46139.9|46209.4|46161.4|46134.1|46086.1|0
1758272400000|2025-09-19 09:00:00|46188.4|46140.4|46175.5|46127.5|46207.5|46159.5|46169.6|46121.6|0
1758276000000|2025-09-19 10:00:00|46175.8|46127.8|46178.1|46130.1|46188.1|46140.1|46152.6|46104.6|0
1758279600000|2025-09-19 11:00:00|46177.2|46129.2|46209.3|46161.3|46215.2|46167.2|46164.7|46116.7|0
1758283200000|2025-09-19 12:00:00|46207.3|46159.3|46241.9|46193.9|46263.2|46215.2|46205.2|46157.2|0
1758286800000|2025-09-19 13:00:00|46242.4|46194.4|46212.5|46164.5|46361.6|46313.6|46131.2|46083.2|0
1758290400000|2025-09-19 14:00:00|46213|46165|46190.2|46142.2|46273.5|46225.5|46153.9|46105.9|0
1758294000000|2025-09-19 15:00:00|46190.7|46142.7|46189.8|46141.8|46226.8|46178.8|46115.5|46067.5|0
1758297600000|2025-09-19 16:00:00|46188.3|46140.3|46282.7|46234.7|46306.1|46258.1|46182|46134|0
1758301200000|2025-09-19 17:00:00|46282.2|46234.2|46328.8|46280.8|46337|46289|46249.3|46201.3|0
1758304800000|2025-09-19 18:00:00|46328.3|46280.3|46329.8|46281.8|46332.5|46284.5|46283.1|46235.1|0
1758308400000|2025-09-19 19:00:00|46326|46278|46331.2|46283.2|46417|46369|46317|46269|0
1758312000000|2025-09-19 20:00:00|46333.4|46285.4|46301.2|46253.2|46343.2|46295.2|46287.1|46239.1|0
1758348000000|2025-09-20 06:00:00|46315|46267|46315|46267|46315|46267|46315|46267|0
1758355200000|2025-09-20 08:00:00|46320.8|46272.8|46320.8|46272.8|46320.8|46272.8|46320.8|46272.8|0
1758358800000|2025-09-20 09:00:00|46315|46267|46315|46267|46315|46267|46315|46267|0
1758376800000|2025-09-20 14:00:00|46315.1|46267.1|46315.1|46267.1|46315.1|46267.1|46315.1|46267.1|0
1758380400000|2025-09-20 15:00:00|46303.4|46255.4|46303.3|46255.3|46303.4|46255.4|46303.3|46255.3|0
1758384000000|2025-09-20 16:00:00|46304.2|46256.2|46292.6|46244.6|46304.2|46256.2|46292.6|46244.6|0
1758405600000|2025-09-20 22:00:00|46286.7|46238.7|46286.7|46238.7|46286.7|46238.7|46286.7|46238.7|0
1758420000000|2025-09-21 02:00:00|46304.6|46256.6|46304.6|46256.6|46304.6|46256.6|46304.6|46256.6|0
1758423600000|2025-09-21 03:00:00|46304|46256|46304|46256|46304|46256|46304|46256|0
1758441600000|2025-09-21 08:00:00|46303.8|46255.8|46303.8|46255.8|46303.8|46255.8|46303.8|46255.8|0
1758445200000|2025-09-21 09:00:00|46298|46250|46298|46250|46298|46250|46298|46250|0
1758477600000|2025-09-21 18:00:00|46300.9|46252.9|46300.9|46252.9|46300.9|46252.9|46300.9|46252.9|0
1758488400000|2025-09-21 21:00:00|46312.7|46264.7|46312.7|46264.7|46312.7|46264.7|46312.7|46264.7|0
1758492000000|2025-09-21 22:00:00|46301.3|46253.3|46286.3|46238.3|46323.3|46275.3|46270|46222|0
1758495600000|2025-09-21 23:00:00|46286.8|46238.8|46264.8|46216.8|46291.8|46243.8|46262.2|46214.2|0
1758499200000|2025-09-22 00:00:00|46268.3|46220.3|46240.9|46192.9|46292.6|46244.6|46233.7|46185.7|0
1758502800000|2025-09-22 01:00:00|46238|46190|46252.9|46204.9|46272.7|46224.7|46238|46190|0
1758506400000|2025-09-22 02:00:00|46254|46206|46260.4|46212.4|46265.8|46217.8|46243.7|46195.7|0
1758510000000|2025-09-22 03:00:00|46259.9|46211.9|46291.6|46243.6|46298.8|46250.8|46246.5|46198.5|0
1758513600000|2025-09-22 04:00:00|46291.1|46243.1|46272.2|46224.2|46300.9|46252.9|46271.8|46223.8|0
1758517200000|2025-09-22 05:00:00|46272.7|46224.7|46273.9|46225.9|46292.7|46244.7|46272.7|46224.7|0
1758520800000|2025-09-22 06:00:00|46272.8|46224.8|46251.1|46203.1|46278.9|46230.9|46243.5|46195.5|0
1758524400000|2025-09-22 07:00:00|46251.6|46203.6|46202.2|46154.2|46271.7|46223.7|46154.3|46106.3|0
1758528000000|2025-09-22 08:00:00|46188.2|46140.2|46213.7|46165.7|46245|46197|46181.7|46133.7|0
1758531600000|2025-09-22 09:00:00|46214.2|46166.2|46191.3|46143.3|46221.9|46173.9|46180.1|46132.1|0
1758535200000|2025-09-22 10:00:00|46188|46140|46187.7|46139.7|46227.9|46179.9|46187.1|46139.1|0
1758538800000|2025-09-22 11:00:00|46186.9|46138.9|46187|46139|46193.9|46145.9|46162.1|46114.1|0
1758542400000|2025-09-22 12:00:00|46187.5|46139.5|46140|46092|46188.5|46140.5|46130.2|46082.2|0
1758546000000|2025-09-22 13:00:00|46140.4|46092.4|46231.4|46183.4|46239.8|46191.8|46056.5|46008.5|0
1758549600000|2025-09-22 14:00:00|46232.4|46184.4|46366.4|46318.4|46368.4|46320.4|46182.6|46134.6|0
1758553200000|2025-09-22 15:00:00|46364.7|46316.7|46368.1|46320.1|46415.5|46367.5|46339.9|46291.9|0
1758556800000|2025-09-22 16:00:00|46368.2|46320.2|46402.1|46354.1|46412.1|46364.1|46341.8|46293.8|0
1758560400000|2025-09-22 17:00:00|46402.6|46354.6|46403.2|46355.2|46462|46414|46380.3|46332.3|0
1758564000000|2025-09-22 18:00:00|46403.7|46355.7|46425.8|46377.8|46431.6|46383.6|46378.7|46330.7|0
1758567600000|2025-09-22 19:00:00|46425.3|46377.3|46406.3|46358.3|46470.3|46422.3|46406.3|46358.3|0
1758571200000|2025-09-22 20:00:00|46411.4|46363.4|46393.1|46345.1|46411.4|46363.4|46372.2|46324.2|0
1758574800000|2025-09-22 21:00:00|46395.2|46347.2|46402.4|46354.4|46407.4|46359.4|46390.3|46342.3|0
1758578400000|2025-09-22 22:00:00|46400.4|46352.4|46395.4|46347.4|46405.9|46357.9|46379.4|46331.4|0
1758582000000|2025-09-22 23:00:00|46395.6|46347.6|46413.7|46365.7|46430|46382|46386.3|46338.3|0
1758585600000|2025-09-23 00:00:00|46415.2|46367.2|46415.8|46367.8|46433.8|46385.8|46404.1|46356.1|0
1758589200000|2025-09-23 01:00:00|46415.3|46367.3|46423.9|46375.9|46445.9|46397.9|46412.7|46364.7|0
1758592800000|2025-09-23 02:00:00|46424.4|46376.4|46421.5|46373.5|46443.1|46395.1|46419.3|46371.3|0
1758596400000|2025-09-23 03:00:00|46420.5|46372.5|46415.4|46367.4|46433.2|46385.2|46414.9|46366.9|0
1758600000000|2025-09-23 04:00:00|46415.9|46367.9|46400.9|46352.9|46417.6|46369.6|46388.1|46340.1|0
1758603600000|2025-09-23 05:00:00|46400.4|46352.4|46426.4|46378.4|46451.2|46403.2|46393|46345|0
1758607200000|2025-09-23 06:00:00|46426.1|46378.1|46445.1|46397.1|46446.7|46398.7|46415.9|46367.9|0
1758610800000|2025-09-23 07:00:00|46439.5|46391.5|46423.5|46375.5|46444.1|46396.1|46410.4|46362.4|0
1758614400000|2025-09-23 08:00:00|46423|46375|46472.9|46424.9|46472.9|46424.9|46408|46360|0
1758618000000|2025-09-23 09:00:00|46474.2|46426.2|46473.6|46425.6|46489.2|46441.2|46453.3|46405.3|0
1758621600000|2025-09-23 10:00:00|46476.2|46428.2|46454.6|46406.6|46479.5|46431.5|46423.3|46375.3|0
1758625200000|2025-09-23 11:00:00|46454.1|46406.1|46462.9|46414.9|46470.1|46422.1|46433.3|46385.3|0
1758628800000|2025-09-23 12:00:00|46465.5|46417.5|46463.6|46415.6|46476.6|46428.6|46451.5|46403.5|0
1758632400000|2025-09-23 13:00:00|46464.1|46416.1|46718.4|46670.4|46722.8|46674.8|46450.8|46402.8|0
1758636000000|2025-09-23 14:00:00|46713|46665|46616.5|46568.5|46746.2|46698.2|46581.1|46533.1|0
1758639600000|2025-09-23 15:00:00|46615.6|46567.6|46438.3|46390.3|46630.7|46582.7|46437.5|46389.5|0
1758643200000|2025-09-23 16:00:00|46445|46397|46417.6|46369.6|46487.4|46439.4|46390.1|46342.1|0
1758646800000|2025-09-23 17:00:00|46420.8|46372.8|46299.7|46251.7|46436.8|46388.8|46242.6|46194.6|0
1758650400000|2025-09-23 18:00:00|46300.8|46252.8|46267.6|46219.6|46328.9|46280.9|46244.1|46196.1|0
1758654000000|2025-09-23 19:00:00|46266.1|46218.1|46333.1|46285.1|46370.9|46322.9|46266.1|46218.1|0
1758657600000|2025-09-23 20:00:00|46328.6|46280.6|46340.4|46292.4|46345.5|46297.5|46318.2|46270.2|0
1758661200000|2025-09-23 21:00:00|46339.4|46291.4|46351.7|46303.7|46369|46321|46337.8|46289.8|0
1758664800000|2025-09-23 22:00:00|46346.3|46298.3|46360.6|46312.6|46375.3|46327.3|46341.4|46293.4|0
1758668400000|2025-09-23 23:00:00|46361.1|46313.1|46351.7|46303.7|46363|46315|46347.1|46299.1|0
1758672000000|2025-09-24 00:00:00|46350.7|46302.7|46363.1|46315.1|46375.2|46327.2|46316.7|46268.7|0
1758675600000|2025-09-24 01:00:00|46364.6|46316.6|46349.6|46301.6|46369.5|46321.5|46334.2|46286.2|0
1758679200000|2025-09-24 02:00:00|46350.1|46302.1|46373|46325|46375.1|46327.1|46341.7|46293.7|0
1758682800000|2025-09-24 03:00:00|46372.5|46324.5|46380.8|46332.8|46381.3|46333.3|46359.1|46311.1|0
1758686400000|2025-09-24 04:00:00|46380.3|46332.3|46394.4|46346.4|46398.2|46350.2|46373.2|46325.2|0
1758690000000|2025-09-24 05:00:00|46393.7|46345.7|46405.2|46357.2|46408.3|46360.3|46384.2|46336.2|0
1758693600000|2025-09-24 06:00:00|46405.7|46357.7|46403.3|46355.3|46426.4|46378.4|46394.7|46346.7|0
1758697200000|2025-09-24 07:00:00|46404.1|46356.1|46386.2|46338.2|46412.5|46364.5|46318.1|46270.1|0
1758700800000|2025-09-24 08:00:00|46384.2|46336.2|46339.3|46291.3|46385.7|46337.7|46323.6|46275.6|0
1758704400000|2025-09-24 09:00:00|46339.8|46291.8|46341.9|46293.9|46363.2|46315.2|46325.6|46277.6|0
1758708000000|2025-09-24 10:00:00|46341.8|46293.8|46338.3|46290.3|46351.8|46303.8|46310|46262|0
1758711600000|2025-09-24 11:00:00|46342.3|46294.3|46359.9|46311.9|46378.5|46330.5|46340.4|46292.4|0
1758715200000|2025-09-24 12:00:00|46359.4|46311.4|46407.7|46359.7|46409|46361|46356.9|46308.9|0
1758718800000|2025-09-24 13:00:00|46409|46361|46378.1|46330.1|46482.7|46434.7|46334.6|46286.6|0
1758722400000|2025-09-24 14:00:00|46376.7|46328.7|46350.2|46302.2|46408|46360|46331.9|46283.9|0
1758726000000|2025-09-24 15:00:00|46353.3|46305.3|46170.5|46122.5|46367.2|46319.2|46152.6|46104.6|0
1758729600000|2025-09-24 16:00:00|46170.3|46122.3|46184.8|46136.8|46237.7|46189.7|46136.2|46088.2|0
1758733200000|2025-09-24 17:00:00|46185.6|46137.6|46156.5|46108.5|46247.3|46199.3|46135.2|46087.2|0
1758736800000|2025-09-24 18:00:00|46159.8|46111.8|46179.2|46131.2|46193.5|46145.5|46117.5|46069.5|0
1758740400000|2025-09-24 19:00:00|46177.8|46129.8|46141.2|46093.2|46177.8|46129.8|46130.4|46082.4|0
1758744000000|2025-09-24 20:00:00|46145.3|46097.3|46189.4|46141.4|46201.2|46153.2|46145.3|46097.3|0
1758747600000|2025-09-24 21:00:00|46191.4|46143.4|46185.9|46137.9|46197.7|46149.7|46178.2|46130.2|0
1758751200000|2025-09-24 22:00:00|46189.6|46141.6|46190.6|46142.6|46199.6|46151.6|46172.1|46124.1|0
1758754800000|2025-09-24 23:00:00|46190.2|46142.2|46198.9|46150.9|46201.9|46153.9|46171.7|46123.7|0
1758758400000|2025-09-25 00:00:00|46197.1|46149.1|46214.7|46166.7|46228.2|46180.2|46191.2|46143.2|0
1758762000000|2025-09-25 01:00:00|46215.2|46167.2|46222.3|46174.3|46238.9|46190.9|46205.7|46157.7|0
1758765600000|2025-09-25 02:00:00|46221.1|46173.1|46232.6|46184.6|46232.6|46184.6|46215.3|46167.3|0
1758769200000|2025-09-25 03:00:00|46232.1|46184.1|46239.4|46191.4|46240.9|46192.9|46224.1|46176.1|0
1758772800000|2025-09-25 04:00:00|46240.9|46192.9|46212.2|46164.2|46247.8|46199.8|46202.1|46154.1|0
1758776400000|2025-09-25 05:00:00|46211.3|46163.3|46203.9|46155.9|46211.7|46163.7|46182.8|46134.8|0
1758780000000|2025-09-25 06:00:00|46203.4|46155.4|46153.1|46105.1|46210.8|46162.8|46140.8|46092.8|0
1758783600000|2025-09-25 07:00:00|46151.3|46103.3|46162.7|46114.7|46181.2|46133.2|46094.3|46046.3|0
1758787200000|2025-09-25 08:00:00|46161.7|46113.7|46167.5|46119.5|46202.9|46154.9|46146.4|46098.4|0
1758790800000|2025-09-25 09:00:00|46167.4|46119.4|46189.5|46141.5|46200.4|46152.4|46160.2|46112.2|0
1758794400000|2025-09-25 10:00:00|46190|46142|46158.3|46110.3|46203.6|46155.6|46147.4|46099.4|0
1758798000000|2025-09-25 11:00:00|46155.8|46107.8|46072.4|46024.4|46157.5|46109.5|46063.1|46015.1|0
1758801600000|2025-09-25 12:00:00|46072.2|46024.2|46023.7|45975.7|46124.6|46076.6|45981.9|45933.9|0
1758805200000|2025-09-25 13:00:00|46018.7|45970.7|45957.7|45909.7|46091.6|46043.6|45911.6|45863.6|0
1758808800000|2025-09-25 14:00:00|45959|45911|46131.4|46083.4|46149.6|46101.6|45944.8|45896.8|0
1758812400000|2025-09-25 15:00:00|46128.1|46080.1|46075.1|46027.1|46136.1|46088.1|45973.8|45925.8|0
1758816000000|2025-09-25 16:00:00|46077.3|46029.3|46020.8|45972.8|46094.1|46046.1|46010.4|45962.4|0
1758819600000|2025-09-25 17:00:00|46019.4|45971.4|45870.3|45822.3|46049.4|46001.4|45870.3|45822.3|0
1758823200000|2025-09-25 18:00:00|45870.4|45822.4|45976.2|45928.2|46000.8|45952.8|45809.5|45761.5|0
1758826800000|2025-09-25 19:00:00|45972.6|45924.6|45976.7|45928.7|46004.7|45956.7|45921.4|45873.4|0
1758830400000|2025-09-25 20:00:00|45980.8|45932.8|45988|45940|46017|45969|45966.1|45918.1|0
1758834000000|2025-09-25 21:00:00|45988.3|45940.3|45985.3|45937.3|45992.4|45944.4|45979.9|45931.9|0
1758837600000|2025-09-25 22:00:00|45987.4|45939.4|45998|45950|46038.5|45990.5|45980.3|45932.3|0
1758841200000|2025-09-25 23:00:00|45999|45951|45989.2|45941.2|46008.1|45960.1|45973.6|45925.6|0
1758844800000|2025-09-26 00:00:00|45988.7|45940.7|46009|45961|46015.5|45967.5|45969.7|45921.7|0
1758848400000|2025-09-26 01:00:00|46008|45960|45994.8|45946.8|46021|45973|45975|45927|0
1758852000000|2025-09-26 02:00:00|45995.8|45947.8|46015.8|45967.8|46042.1|45994.1|45989.4|45941.4|0
1758855600000|2025-09-26 03:00:00|46013.8|45965.8|46002.8|45954.8|46017.7|45969.7|45974.1|45926.1|0
1758859200000|2025-09-26 04:00:00|46002.3|45954.3|45965.8|45917.8|46017.7|45969.7|45960.7|45912.7|0
1758862800000|2025-09-26 05:00:00|45966.3|45918.3|46011.3|45963.3|46016.5|45968.5|45959.2|45911.2|0
1758866400000|2025-09-26 06:00:00|46011.7|45963.7|46058.4|46010.4|46089.5|46041.5|46005.7|45957.7|0
1758870000000|2025-09-26 07:00:00|46058.9|46010.9|46092|46044|46106.2|46058.2|46038.7|45990.7|0
1758873600000|2025-09-26 08:00:00|46091.5|46043.5|46066.4|46018.4|46115.7|46067.7|46063.1|46015.1|0
1758877200000|2025-09-26 09:00:00|46064.1|46016.1|46071|46023|46082.7|46034.7|46044.5|45996.5|0
1758880800000|2025-09-26 10:00:00|46069|46021|46053.2|46005.2|46073.1|46025.1|46039.8|45991.8|0
1758884400000|2025-09-26 11:00:00|46050.8|46002.8|46060.7|46012.7|46069.3|46021.3|46024.5|45976.5|0
1758888000000|2025-09-26 12:00:00|46057|46009|46211.1|46163.1|46230.1|46182.1|46052.2|46004.2|0
1758891600000|2025-09-26 13:00:00|46212.3|46164.3|46354.7|46306.7|46360.6|46312.6|46140.6|46092.6|0
1758895200000|2025-09-26 14:00:00|46356.2|46308.2|46097.8|46049.8|46382.6|46334.6|46069.1|46021.1|0
1758898800000|2025-09-26 15:00:00|46103.9|46055.9|46133|46085|46223.4|46175.4|46072.6|46024.6|0
1758902400000|2025-09-26 16:00:00|46138.8|46090.8|46318|46270|46325.6|46277.6|46127.1|46079.1|0
1758906000000|2025-09-26 17:00:00|46314|46266|46320.3|46272.3|46349.8|46301.8|46274.6|46226.6|0
1758909600000|2025-09-26 18:00:00|46316.7|46268.7|46333.8|46285.8|46358|46310|46283|46235|0
1758913200000|2025-09-26 19:00:00|46325.5|46277.5|46266.9|46218.9|46339.4|46291.4|46246.6|46198.6|0
1758916800000|2025-09-26 20:00:00|46266.2|46218.2|46273.1|46225.1|46320.6|46272.6|46265.8|46217.8|0
1758952800000|2025-09-27 06:00:00|46292|46244|46292|46244|46292|46244|46292|46244|0
1758970800000|2025-09-27 11:00:00|46292.6|46244.6|46293.2|46245.2|46293.2|46245.2|46292.6|46244.6|0
1759003200000|2025-09-27 20:00:00|46294.1|46246.1|46294.1|46246.1|46294.1|46246.1|46294.1|46246.1|0
1759050000000|2025-09-28 09:00:00|46291.1|46243.1|46291.1|46243.1|46291.1|46243.1|46291.1|46243.1|0
1759064400000|2025-09-28 13:00:00|46285.9|46237.9|46285.9|46237.9|46285.9|46237.9|46285.9|46237.9|0
1759086000000|2025-09-28 19:00:00|46282|46234|46282|46234|46282|46234|46282|46234|0
1759089600000|2025-09-28 20:00:00|46279.3|46231.3|46279.3|46231.3|46279.3|46231.3|46279.3|46231.3|0
1759093200000|2025-09-28 21:00:00|46285.3|46237.3|46288.2|46240.2|46288.2|46240.2|46285.3|46237.3|0
1759096800000|2025-09-28 22:00:00|46277.4|46229.4|46316.1|46268.1|46330|46282|46277.4|46229.4|0
1759100400000|2025-09-28 23:00:00|46316.4|46268.4|46326.7|46278.7|46343.7|46295.7|46312.9|46264.9|0
1759104000000|2025-09-29 00:00:00|46325.7|46277.7|46351.7|46303.7|46368.3|46320.3|46316|46268|0
1759107600000|2025-09-29 01:00:00|46351.2|46303.2|46369.1|46321.1|46374.4|46326.4|46332.3|46284.3|0
1759111200000|2025-09-29 02:00:00|46368.1|46320.1|46384.7|46336.7|46388.3|46340.3|46358.2|46310.2|0
1759114800000|2025-09-29 03:00:00|46386.3|46338.3|46392.5|46344.5|46406.1|46358.1|46376.4|46328.4|0
1759118400000|2025-09-29 04:00:00|46394.2|46346.2|46399.8|46351.8|46413.4|46365.4|46389.4|46341.4|0
1759122000000|2025-09-29 05:00:00|46400.3|46352.3|46388.3|46340.3|46411.1|46363.1|46384.4|46336.4|0
1759125600000|2025-09-29 06:00:00|46387.8|46339.8|46427.1|46379.1|46447|46399|46379.8|46331.8|0
1759129200000|2025-09-29 07:00:00|46431.6|46383.6|46438.2|46390.2|46464.8|46416.8|46391.2|46343.2|0
1759132800000|2025-09-29 08:00:00|46435.1|46387.1|46452.2|46404.2|46457.7|46409.7|46415.5|46367.5|0
1759136400000|2025-09-29 09:00:00|46451.6|46403.6|46460.8|46412.8|46479.7|46431.7|46440.3|46392.3|0
1759140000000|2025-09-29 10:00:00|46461.9|46413.9|46486.9|46438.9|46507.2|46459.2|46459.8|46411.8|0
1759143600000|2025-09-29 11:00:00|46476.7|46428.7|46444.1|46396.1|46491.9|46443.9|46421.2|46373.2|0
1759147200000|2025-09-29 12:00:00|46443.3|46395.3|46474.3|46426.3|46485.7|46437.7|46431|46383|0
1759150800000|2025-09-29 13:00:00|46473.8|46425.8|46239.9|46191.9|46489.7|46441.7|46193.5|46145.5|0
1759154400000|2025-09-29 14:00:00|46239.8|46191.8|46242.5|46194.5|46309|46261|46198.7|46150.7|0
1759158000000|2025-09-29 15:00:00|46244.8|46196.8|46206.9|46158.9|46264.8|46216.8|46168.1|46120.1|0
1759161600000|2025-09-29 16:00:00|46210.9|46162.9|46224|46176|46256.4|46208.4|46188.7|46140.7|0
1759165200000|2025-09-29 17:00:00|46223.8|46175.8|46242.3|46194.3|46256.4|46208.4|46177.3|46129.3|0
1759168800000|2025-09-29 18:00:00|46243.5|46195.5|46333.3|46285.3|46333.3|46285.3|46240.3|46192.3|0
1759172400000|2025-09-29 19:00:00|46334.1|46286.1|46342.9|46294.9|46369.2|46321.2|46218.5|46170.5|0
1759176000000|2025-09-29 20:00:00|46346.8|46298.8|46314|46266|46361.3|46313.3|46299.3|46251.3|0
1759179600000|2025-09-29 21:00:00|46313|46265|46315.4|46267.4|46319.2|46271.2|46309.2|46261.2|0
1759183200000|2025-09-29 22:00:00|46309.7|46261.7|46343.9|46295.9|46348|46300|46307.6|46259.6|0
1759186800000|2025-09-29 23:00:00|46344.4|46296.4|46336|46288|46362.9|46314.9|46332.7|46284.7|0
1759190400000|2025-09-30 00:00:00|46334|46286|46354.3|46306.3|46361.9|46313.9|46308.2|46260.2|0
1759194000000|2025-09-30 01:00:00|46353.8|46305.8|46322.5|46274.5|46357.2|46309.2|46307.9|46259.9|0
1759197600000|2025-09-30 02:00:00|46321.5|46273.5|46342.4|46294.4|46349.8|46301.8|46310.2|46262.2|0
1759201200000|2025-09-30 03:00:00|46342.9|46294.9|46335.5|46287.5|46358.8|46310.8|46329.6|46281.6|0
1759204800000|2025-09-30 04:00:00|46336.4|46288.4|46311.4|46263.4|46344.1|46296.1|46307.6|46259.6|0
1759208400000|2025-09-30 05:00:00|46310.4|46262.4|46327.6|46279.6|46335.7|46287.7|46299.8|46251.8|0
1759212000000|2025-09-30 06:00:00|46327.4|46279.4|46275.6|46227.6|46343.2|46295.2|46273.7|46225.7|0
1759215600000|2025-09-30 07:00:00|46276.1|46228.1|46267.9|46219.9|46292|46244|46214.5|46166.5|0
1759219200000|2025-09-30 08:00:00|46261.4|46213.4|46245|46197|46264.7|46216.7|46219.6|46171.6|0
1759222800000|2025-09-30 09:00:00|46246.2|46198.2|46234.2|46186.2|46261.5|46213.5|46229.5|46181.5|0
1759226400000|2025-09-30 10:00:00|46233.7|46185.7|46233.7|46185.7|46250.2|46202.2|46189.8|46141.8|0
1759230000000|2025-09-30 11:00:00|46233.2|46185.2|46248.7|46200.7|46257.5|46209.5|46212.1|46164.1|0
1759233600000|2025-09-30 12:00:00|46246.7|46198.7|46289.9|46241.9|46315.1|46267.1|46227.1|46179.1|0
1759237200000|2025-09-30 13:00:00|46289.5|46241.5|46388.4|46340.4|46388.6|46340.6|46266.5|46218.5|0
1759240800000|2025-09-30 14:00:00|46391.7|46343.7|46225.7|46177.7|46407.1|46359.1|46146.3|46098.3|0
1759244400000|2025-09-30 15:00:00|46227.6|46179.6|46224.8|46176.8|46264.2|46216.2|46121.1|46073.1|0
1759248000000|2025-09-30 16:00:00|46225.5|46177.5|46227.7|46179.7|46374.5|46326.5|46212.1|46164.1|0
1759251600000|2025-09-30 17:00:00|46227.6|46179.6|46203.4|46155.4|46244.7|46196.7|46162.8|46114.8|0
1759255200000|2025-09-30 18:00:00|46201.7|46153.7|46321|46273|46337.3|46289.3|46191.6|46143.6|0
1759258800000|2025-09-30 19:00:00|46324.8|46276.8|46413.3|46365.3|46448.3|46400.3|46315.2|46267.2|0
1759262400000|2025-09-30 20:00:00|46417|46369|46333.7|46285.7|46426.4|46378.4|46319.7|46271.7|0
1759266000000|2025-09-30 21:00:00|46332.1|46284.1|46343.4|46295.4|46345.1|46297.1|46332.1|46284.1|0
1759269600000|2025-09-30 22:00:00|46359.8|46311.8|46354.6|46306.6|46408|46360|46338.8|46290.8|0
1759273200000|2025-09-30 23:00:00|46354.1|46306.1|46365.2|46317.2|46375.3|46327.3|46329.2|46281.2|0
1759276800000|2025-10-01 00:00:00|46366.7|46318.7|46303.8|46255.8|46376|46328|46294.3|46246.3|0
1759280400000|2025-10-01 01:00:00|46304.3|46256.3|46279|46231|46308.7|46260.7|46272.1|46224.1|0
1759284000000|2025-10-01 02:00:00|46278|46230|46260.4|46212.4|46283.6|46235.6|46249.6|46201.6|0
1759287600000|2025-10-01 03:00:00|46260.1|46212.1|46234.4|46186.4|46262.1|46214.1|46225.3|46177.3|0
1759291200000|2025-10-01 04:00:00|46234.9|46186.9|46244|46196|46259.4|46211.4|46230.5|46182.5|0
1759294800000|2025-10-01 05:00:00|46243.8|46195.8|46208|46160|46248.9|46200.9|46205.3|46157.3|0
1759298400000|2025-10-01 06:00:00|46208.3|46160.3|46106.9|46058.9|46234.6|46186.6|46083.3|46035.3|0
1759302000000|2025-10-01 07:00:00|46106.7|46058.7|46123.3|46075.3|46140.7|46092.7|46076.4|46028.4|0
1759305600000|2025-10-01 08:00:00|46122.8|46074.8|46171|46123|46187.3|46139.3|46097.6|46049.6|0
1759309200000|2025-10-01 09:00:00|46170|46122|46199.6|46151.6|46218.6|46170.6|46161.2|46113.2|0
1759312800000|2025-10-01 10:00:00|46200|46152|46188.8|46140.8|46219.6|46171.6|46181.2|46133.2|0
1759316400000|2025-10-01 11:00:00|46189.3|46141.3|46295.5|46247.5|46298|46250|46185.2|46137.2|0
1759320000000|2025-10-01 12:00:00|46294|46246|46312.9|46264.9|46324.3|46276.3|46229.6|46181.6|0
1759323600000|2025-10-01 13:00:00|46314.9|46266.9|46314.3|46266.3|46467.2|46419.2|46272.8|46224.8|0
1759327200000|2025-10-01 14:00:00|46317.6|46269.6|46416.1|46368.1|46464.1|46416.1|46305.2|46257.2|0
1759330800000|2025-10-01 15:00:00|46414.5|46366.5|46492.5|46444.5|46555.7|46507.7|46393.9|46345.9|0
1759334400000|2025-10-01 16:00:00|46497.4|46449.4|46393.4|46345.4|46512.3|46464.3|46364.3|46316.3|0
1759338000000|2025-10-01 17:00:00|46391.5|46343.5|46445.4|46397.4|46459.1|46411.1|46377.6|46329.6|0
1759341600000|2025-10-01 18:00:00|46447|46399|46526.9|46478.9|46538.1|46490.1|46444.3|46396.3|0
1759345200000|2025-10-01 19:00:00|46529.6|46481.6|46472|46424|46544.3|46496.3|46467|46419|0
1759348800000|2025-10-01 20:00:00|46467.2|46419.2|46437.1|46389.1|46473.2|46425.2|46426.7|46378.7|0
1759352400000|2025-10-01 21:00:00|46438.3|46390.3|46439.6|46391.6|46446.3|46398.3|46436.3|46388.3|0
1759356000000|2025-10-01 22:00:00|46460.2|46412.2|46445.6|46397.6|46475.8|46427.8|46440.7|46392.7|0
1759359600000|2025-10-01 23:00:00|46446.6|46398.6|46459.1|46411.1|46476.2|46428.2|46433|46385|0
1759363200000|2025-10-02 00:00:00|46460.6|46412.6|46486.2|46438.2|46503|46455|46438|46390|0
1759366800000|2025-10-02 01:00:00|46486.7|46438.7|46505.5|46457.5|46518.3|46470.3|46464.1|46416.1|0
1759370400000|2025-10-02 02:00:00|46507|46459|46470.8|46422.8|46509.1|46461.1|46461.6|46413.6|0
1759374000000|2025-10-02 03:00:00|46471.3|46423.3|46466|46418|46486.1|46438.1|46450.9|46402.9|0
1759377600000|2025-10-02 04:00:00|46465.5|46417.5|46473.3|46425.3|46497.8|46449.8|46441.7|46393.7|0
1759381200000|2025-10-02 05:00:00|46472.8|46424.8|46473.1|46425.1|46496.5|46448.5|46460|46412|0
1759384800000|2025-10-02 06:00:00|46474.3|46426.3|46451.9|46403.9|46484.9|46436.9|46434.4|46386.4|0
1759388400000|2025-10-02 07:00:00|46452.9|46404.9|46448.8|46400.8|46480.6|46432.6|46439.1|46391.1|0
1759392000000|2025-10-02 08:00:00|46455.2|46407.2|46471.6|46423.6|46482.5|46434.5|46442.8|46394.8|0
1759395600000|2025-10-02 09:00:00|46471.1|46423.1|46439.9|46391.9|46473|46425|46413.6|46365.6|0
1759399200000|2025-10-02 10:00:00|46438.9|46390.9|46444.6|46396.6|46459.9|46411.9|46429.8|46381.8|0
1759402800000|2025-10-02 11:00:00|46451.6|46403.6|46442.7|46394.7|46459.4|46411.4|46434.7|46386.7|0
1759406400000|2025-10-02 12:00:00|46445.7|46397.7|46437|46389|46477.4|46429.4|46434.2|46386.2|0
1759410000000|2025-10-02 13:00:00|46435.7|46387.7|46572.8|46524.8|46608.9|46560.9|46420.8|46372.8|0
1759413600000|2025-10-02 14:00:00|46567.3|46519.3|46379.6|46331.6|46576.7|46528.7|46356.1|46308.1|0
1759417200000|2025-10-02 15:00:00|46379.8|46331.8|46415.6|46367.6|46421.6|46373.6|46295|46247|0
1759420800000|2025-10-02 16:00:00|46417.4|46369.4|46454.6|46406.6|46478.9|46430.9|46375.9|46327.9|0
1759424400000|2025-10-02 17:00:00|46450.1|46402.1|46538.5|46490.5|46542.5|46494.5|46419.2|46371.2|0
1759428000000|2025-10-02 18:00:00|46536.4|46488.4|46576.6|46528.6|46617.2|46569.2|46535.1|46487.1|0
1759431600000|2025-10-02 19:00:00|46579.8|46531.8|46549.1|46501.1|46592.7|46544.7|46531.4|46483.4|0
1759435200000|2025-10-02 20:00:00|46550.1|46502.1|46548.3|46500.3|46560.9|46512.9|46529|46481|0
1759438800000|2025-10-02 21:00:00|46547.2|46499.2|46564.8|46516.8|46567.4|46519.4|46546.4|46498.4|0
1759442400000|2025-10-02 22:00:00|46570.1|46522.1|46571|46523|46572.3|46524.3|46526.3|46478.3|0
1759446000000|2025-10-02 23:00:00|46571.3|46523.3|46577.3|46529.3|46579.5|46531.5|46554.1|46506.1|0
1759449600000|2025-10-03 00:00:00|46576.3|46528.3|46591|46543|46602.7|46554.7|46552.3|46504.3|0
1759453200000|2025-10-03 01:00:00|46590.5|46542.5|46627.9|46579.9|46633.1|46585.1|46579.5|46531.5|0
1759456800000|2025-10-03 02:00:00|46628.4|46580.4|46621|46573|46629.5|46581.5|46596.9|46548.9|0
1759460400000|2025-10-03 03:00:00|46621.5|46573.5|46649.2|46601.2|46657|46609|46620.1|46572.1|0
1759464000000|2025-10-03 04:00:00|46649.7|46601.7|46663.3|46615.3|46667.1|46619.1|46646.3|46598.3|0
1759467600000|2025-10-03 05:00:00|46662.8|46614.8|46644.8|46596.8|46673.7|46625.7|46644.8|46596.8|0
1759471200000|2025-10-03 06:00:00|46645.2|46597.2|46658.1|46610.1|46675.3|46627.3|46626.4|46578.4|0
1759474800000|2025-10-03 07:00:00|46659.6|46611.6|46679.6|46631.6|46688.6|46640.6|46656.2|46608.2|0
1759478400000|2025-10-03 08:00:00|46676.1|46628.1|46665.2|46617.2|46697.4|46649.4|46654.9|46606.9|0
1759482000000|2025-10-03 09:00:00|46666.2|46618.2|46709.5|46661.5|46715.4|46667.4|46662|46614|0
1759485600000|2025-10-03 10:00:00|46710|46662|46670.6|46622.6|46710.5|46662.5|46666.3|46618.3|0
1759489200000|2025-10-03 11:00:00|46664.2|46616.2|46652.1|46604.1|46677.6|46629.6|46624.6|46576.6|0
1759492800000|2025-10-03 12:00:00|46651.1|46603.1|46624.1|46576.1|46663.3|46615.3|46603|46555|0
1759496400000|2025-10-03 13:00:00|46625.1|46577.1|46783.6|46735.6|46845.4|46797.4|46592.8|46544.8|0
1759500000000|2025-10-03 14:00:00|46775.2|46727.2|46953.6|46905.6|47023.5|46975.5|46742.4|46694.4|0
1759503600000|2025-10-03 15:00:00|46956.8|46908.8|47001.3|46953.3|47009.9|46961.9|46852.2|46804.2|0
1759507200000|2025-10-03 16:00:00|47002.5|46954.5|47061.1|47013.1|47076.8|47028.8|46992|46944|0
1759510800000|2025-10-03 17:00:00|47056.3|47008.3|46848.9|46800.9|47058|47010|46803.7|46755.7|0
1759514400000|2025-10-03 18:00:00|46852.2|46804.2|46863.9|46815.9|46926.1|46878.1|46780.5|46732.5|0
1759518000000|2025-10-03 19:00:00|46865.6|46817.6|46790.6|46742.6|46879.4|46831.4|46774.2|46726.2|0
1759521600000|2025-10-03 20:00:00|46789.4|46741.4|46787.4|46739.4|46796.2|46748.2|46763|46715|0
1759561200000|2025-10-04 07:00:00|46786.5|46738.5|46786.5|46738.5|46786.5|46738.5|46786.5|46738.5|0
1759600800000|2025-10-04 18:00:00|46786.2|46738.2|46786.3|46738.3|46786.3|46738.3|46786.2|46738.2|0
1759629600000|2025-10-05 02:00:00|46790.3|46742.3|46816.3|46768.3|46816.3|46768.3|46790.3|46742.3|0
1759644000000|2025-10-05 06:00:00|46815.7|46767.7|46815.7|46767.7|46815.7|46767.7|46815.7|46767.7|0
1759647600000|2025-10-05 07:00:00|46816|46768|46827.6|46779.6|46827.6|46779.6|46816|46768|0
1759651200000|2025-10-05 08:00:00|46826|46778|46826|46778|46826|46778|46826|46778|0
1759662000000|2025-10-05 11:00:00|46824.6|46776.6|46823.1|46775.1|46824.6|46776.6|46823.1|46775.1|0
1759665600000|2025-10-05 12:00:00|46817.3|46769.3|46811.1|46763.1|46817.3|46769.3|46811.1|46763.1|0
1759683600000|2025-10-05 17:00:00|46817.1|46769.1|46817.1|46769.1|46817.1|46769.1|46817.1|46769.1|0
1759687200000|2025-10-05 18:00:00|46828.7|46780.7|46828.7|46780.7|46828.7|46780.7|46828.7|46780.7|0
1759694400000|2025-10-05 20:00:00|46829.3|46781.3|46829.3|46781.3|46829.3|46781.3|46829.3|46781.3|0
1759698000000|2025-10-05 21:00:00|46829.4|46781.4|46829.4|46781.4|46829.4|46781.4|46829.4|46781.4|0
1759701600000|2025-10-05 22:00:00|46787.5|46739.5|46861.1|46813.1|46872.7|46824.7|46787.5|46739.5|0
1759705200000|2025-10-05 23:00:00|46862.1|46814.1|46874.1|46826.1|46912.8|46864.8|46856.9|46808.9|0
1759708800000|2025-10-06 00:00:00|46876.1|46828.1|46833.3|46785.3|46878.6|46830.6|46812.8|46764.8|0
1759712400000|2025-10-06 01:00:00|46833.8|46785.8|46849.8|46801.8|46852.6|46804.6|46819.3|46771.3|0
1759716000000|2025-10-06 02:00:00|46849.6|46801.6|46869.6|46821.6|46875.8|46827.8|46840|46792|0
1759719600000|2025-10-06 03:00:00|46868.6|46820.6|46881.2|46833.2|46891.3|46843.3|46868.4|46820.4|0
1759723200000|2025-10-06 04:00:00|46882|46834|46906.3|46858.3|46921.5|46873.5|46856.5|46808.5|0
1759726800000|2025-10-06 05:00:00|46904.8|46856.8|46876.5|46828.5|46907.8|46859.8|46871.9|46823.9|0
1759730400000|2025-10-06 06:00:00|46877.9|46829.9|46884.2|46836.2|46887.9|46839.9|46856.5|46808.5|0
1759734000000|2025-10-06 07:00:00|46887.7|46839.7|46838.7|46790.7|46888.8|46840.8|46805.1|46757.1|0
1759737600000|2025-10-06 08:00:00|46839.7|46791.7|46842.7|46794.7|46868.4|46820.4|46833.6|46785.6|0
1759741200000|2025-10-06 09:00:00|46843.2|46795.2|46875.3|46827.3|46883.4|46835.4|46837|46789|0
1759744800000|2025-10-06 10:00:00|46875.6|46827.6|46881.8|46833.8|46899.7|46851.7|46856.2|46808.2|0
1759748400000|2025-10-06 11:00:00|46882.8|46834.8|46901.1|46853.1|46903.8|46855.8|46856.9|46808.9|0
1759752000000|2025-10-06 12:00:00|46895.4|46847.4|46859.2|46811.2|46898.2|46850.2|46858.4|46810.4|0
1759755600000|2025-10-06 13:00:00|46860.8|46812.8|46550.9|46502.9|46910.6|46862.6|46547.1|46499.1|0
1759759200000|2025-10-06 14:00:00|46537.4|46489.4|46664.7|46616.7|46692.1|46644.1|46448.9|46400.9|0
1759762800000|2025-10-06 15:00:00|46666.1|46618.1|46687.2|46639.2|46738|46690|46664.3|46616.3|0
1759766400000|2025-10-06 16:00:00|46688.7|46640.7|46669.1|46621.1|46699.4|46651.4|46630.5|46582.5|0
1759770000000|2025-10-06 17:00:00|46670.2|46622.2|46758.2|46710.2|46775.1|46727.1|46647.9|46599.9|0
1759773600000|2025-10-06 18:00:00|46757.4|46709.4|46716.9|46668.9|46764.4|46716.4|46705.9|46657.9|0
1759777200000|2025-10-06 19:00:00|46718.9|46670.9|46716.1|46668.1|46755.1|46707.1|46688.9|46640.9|0
1759780800000|2025-10-06 20:00:00|46717.2|46669.2|46730.1|46682.1|46730.1|46682.1|46701.9|46653.9|0
1759784400000|2025-10-06 21:00:00|46730|46682|46729.8|46681.8|46735.5|46687.5|46722.7|46674.7|0
1759788000000|2025-10-06 22:00:00|46725.5|46677.5|46646.1|46598.1|46740.8|46692.8|46642.8|46594.8|0
1759791600000|2025-10-06 23:00:00|46645.9|46597.9|46653.3|46605.3|46674.6|46626.6|46638.6|46590.6|0
1759795200000|2025-10-07 00:00:00|46654.8|46606.8|46659.9|46611.9|46664.1|46616.1|46631.2|46583.2|0
1759798800000|2025-10-07 01:00:00|46662.4|46614.4|46651.7|46603.7|46672.5|46624.5|46633.3|46585.3|0
1759802400000|2025-10-07 02:00:00|46652.2|46604.2|46644.9|46596.9|46666.2|46618.2|46635.3|46587.3|0
1759806000000|2025-10-07 03:00:00|46644.4|46596.4|46632.7|46584.7|46645.9|46597.9|46615.2|46567.2|0
1759809600000|2025-10-07 04:00:00|46632.6|46584.6|46660.8|46612.8|46664.3|46616.3|46629.8|46581.8|0
1759813200000|2025-10-07 05:00:00|46658.3|46610.3|46636.5|46588.5|46663.5|46615.5|46635.5|46587.5|0
1759816800000|2025-10-07 06:00:00|46632.5|46584.5|46637.3|46589.3|46647.7|46599.7|46592.6|46544.6|0
1759820400000|2025-10-07 07:00:00|46637.8|46589.8|46612.1|46564.1|46643.4|46595.4|46599.9|46551.9|0
1759824000000|2025-10-07 08:00:00|46614.6|46566.6|46637.2|46589.2|46642.3|46594.3|46574.5|46526.5|0
1759827600000|2025-10-07 09:00:00|46636.2|46588.2|46654.6|46606.6|46665.3|46617.3|46633.4|46585.4|0
1759831200000|2025-10-07 10:00:00|46654.1|46606.1|46734.8|46686.8|46772|46724|46652.8|46604.8|0
1759834800000|2025-10-07 11:00:00|46736.2|46688.2|46740.3|46692.3|46766.5|46718.5|46712.5|46664.5|0
1759838400000|2025-10-07 12:00:00|46737|46689|46795.8|46747.8|46800.1|46752.1|46734.5|46686.5|0
1759842000000|2025-10-07 13:00:00|46797.3|46749.3|46715.8|46667.8|46899.3|46851.3|46715.8|46667.8|0
1759845600000|2025-10-07 14:00:00|46705.6|46657.6|46650.4|46602.4|46736.3|46688.3|46615.2|46567.2|0
1759849200000|2025-10-07 15:00:00|46648.4|46600.4|46545.7|46497.7|46675.1|46627.1|46533|46485|0
1759852800000|2025-10-07 16:00:00|46543.1|46495.1|46543.9|46495.9|46614.7|46566.7|46471.7|46423.7|0
1759856400000|2025-10-07 17:00:00|46543.6|46495.6|46548.1|46500.1|46622.3|46574.3|46531.3|46483.3|0
1759860000000|2025-10-07 18:00:00|46549.2|46501.2|46580.7|46532.7|46589.2|46541.2|46505.7|46457.7|0
1759863600000|2025-10-07 19:00:00|46580.6|46532.6|46626.7|46578.7|46636.3|46588.3|46558.9|46510.9|0
1759867200000|2025-10-07 20:00:00|46626.5|46578.5|46649|46601|46660.9|46612.9|46624.7|46576.7|0
1759870800000|2025-10-07 21:00:00|46653.4|46605.4|46654.1|46606.1|46661.7|46613.7|46648.2|46600.2|0
1759874400000|2025-10-07 22:00:00|46661.6|46613.6|46668.7|46620.7|46675.9|46627.9|46646.7|46598.7|0
1759878000000|2025-10-07 23:00:00|46669.4|46621.4|46609.7|46561.7|46669.5|46621.5|46600.9|46552.9|0
1759881600000|2025-10-08 00:00:00|46614.1|46566.1|46641|46593|46650.7|46602.7|46595|46547|0
1759885200000|2025-10-08 01:00:00|46640.5|46592.5|46656.7|46608.7|46674.5|46626.5|46640.5|46592.5|0
1759888800000|2025-10-08 02:00:00|46656.8|46608.8|46677.2|46629.2|46688.8|46640.8|46652.2|46604.2|0
1759892400000|2025-10-08 03:00:00|46677.7|46629.7|46678.8|46630.8|46685.6|46637.6|46665.3|46617.3|0
1759896000000|2025-10-08 04:00:00|46679.3|46631.3|46673.3|46625.3|46690.9|46642.9|46665.5|46617.5|0
1759899600000|2025-10-08 05:00:00|46673.8|46625.8|46641.6|46593.6|46673.8|46625.8|46634.6|46586.6|0
1759903200000|2025-10-08 06:00:00|46641.5|46593.5|46648.5|46600.5|46656.8|46608.8|46623.3|46575.3|0
1759906800000|2025-10-08 07:00:00|46650.5|46602.5|46705.3|46657.3|46719.2|46671.2|46644.3|46596.3|0
1759910400000|2025-10-08 08:00:00|46706.9|46658.9|46691.3|46643.3|46711.5|46663.5|46662.4|46614.4|0
1759914000000|2025-10-08 09:00:00|46691.8|46643.8|46687.8|46639.8|46713.7|46665.7|46677.7|46629.7|0
1759917600000|2025-10-08 10:00:00|46689|46641|46737.2|46689.2|46742.5|46694.5|46657.6|46609.6|0
1759921200000|2025-10-08 11:00:00|46732.5|46684.5|46747.4|46699.4|46760.7|46712.7|46703.7|46655.7|0
1759924800000|2025-10-08 12:00:00|46743.4|46695.4|46753.7|46705.7|46756.8|46708.8|46712.6|46664.6|0
1759928400000|2025-10-08 13:00:00|46753.6|46705.6|46552.9|46504.9|46780.8|46732.8|46531.1|46483.1|0
1759932000000|2025-10-08 14:00:00|46552.5|46504.5|46733|46685|46751|46703|46546.4|46498.4|0
1759935600000|2025-10-08 15:00:00|46731.5|46683.5|46822.5|46774.5|46856.2|46808.2|46723|46675|0
1759939200000|2025-10-08 16:00:00|46824.6|46776.6|46785.5|46737.5|46838.7|46790.7|46747|46699|0
1759942800000|2025-10-08 17:00:00|46786.7|46738.7|46701.8|46653.8|46798.6|46750.6|46693.5|46645.5|0
1759946400000|2025-10-08 18:00:00|46700.8|46652.8|46647.3|46599.3|46728.6|46680.6|46627.2|46579.2|0
1759950000000|2025-10-08 19:00:00|46647|46599|46639.3|46591.3|46669.1|46621.1|46620|46572|0
1759953600000|2025-10-08 20:00:00|46638.1|46590.1|46644.8|46596.8|46667.6|46619.6|46627.7|46579.7|0
1759957200000|2025-10-08 21:00:00|46642.8|46594.8|46647.3|46599.3|46648.6|46600.6|46639.3|46591.3|0
1759960800000|2025-10-08 22:00:00|46660.8|46612.8|46676.8|46628.8|46687.6|46639.6|46649.1|46601.1|0
1759964400000|2025-10-08 23:00:00|46677.3|46629.3|46677.1|46629.1|46708.4|46660.4|46659.8|46611.8|0
1759968000000|2025-10-09 00:00:00|46674.1|46626.1|46680.1|46632.1|46682.3|46634.3|46660.1|46612.1|0
1759971600000|2025-10-09 01:00:00|46679.6|46631.6|46654.2|46606.2|46687|46639|46644.2|46596.2|0
1759975200000|2025-10-09 02:00:00|46653.2|46605.2|46628.8|46580.8|46658|46610|46621.4|46573.4|0
1759978800000|2025-10-09 03:00:00|46629.3|46581.3|46588|46540|46647.5|46599.5|46569.5|46521.5|0
1759982400000|2025-10-09 04:00:00|46588.4|46540.4|46625.6|46577.6|46627|46579|46587.3|46539.3|0
1759986000000|2025-10-09 05:00:00|46626.1|46578.1|46651.4|46603.4|46661|46613|46614.8|46566.8|0
1759989600000|2025-10-09 06:00:00|46654|46606|46642.9|46594.9|46671.2|46623.2|46622.4|46574.4|0
1759993200000|2025-10-09 07:00:00|46642.4|46594.4|46632.9|46584.9|46664.9|46616.9|46631.9|46583.9|0
1759996800000|2025-10-09 08:00:00|46631|46583|46643|46595|46651.8|46603.8|46620.2|46572.2|0
1760000400000|2025-10-09 09:00:00|46639|46591|46660.9|46612.9|46680.7|46632.7|46628.3|46580.3|0
1760004000000|2025-10-09 10:00:00|46661.8|46613.8|46650.8|46602.8|46668.3|46620.3|46633.9|46585.9|0
1760007600000|2025-10-09 11:00:00|46652.8|46604.8|46643.8|46595.8|46678.5|46630.5|46641.9|46593.9|0
1760011200000|2025-10-09 12:00:00|46643.6|46595.6|46641.3|46593.3|46649.2|46601.2|46614.7|46566.7|0
1760014800000|2025-10-09 13:00:00|46640.3|46592.3|46484.1|46436.1|46708.9|46660.9|46474.7|46426.7|0
1760018400000|2025-10-09 14:00:00|46458.7|46410.7|46453.7|46405.7|46530.6|46482.6|46385.5|46337.5|0
1760022000000|2025-10-09 15:00:00|46455.8|46407.8|46470.9|46422.9|46508.4|46460.4|46383.7|46335.7|0
1760025600000|2025-10-09 16:00:00|46468.9|46420.9|46360.5|46312.5|46498|46450|46357.3|46309.3|0
1760029200000|2025-10-09 17:00:00|46354.3|46306.3|46369.1|46321.1|46408.7|46360.7|46316.2|46268.2|0
1760032800000|2025-10-09 18:00:00|46369.3|46321.3|46313.1|46265.1|46371.5|46323.5|46288.7|46240.7|0
1760036400000|2025-10-09 19:00:00|46319.1|46271.1|46381.7|46333.7|46403.9|46355.9|46300.6|46252.6|0
1760040000000|2025-10-09 20:00:00|46380.7|46332.7|46380.7|46332.7|46389|46341|46353.5|46305.5|0
1760043600000|2025-10-09 21:00:00|46381.3|46333.3|46402|46354|46405.6|46357.6|46378.5|46330.5|0
1760047200000|2025-10-09 22:00:00|46405|46357|46425.1|46377.1|46430.8|46382.8|46394.2|46346.2|0
1760050800000|2025-10-09 23:00:00|46426.1|46378.1|46441.8|46393.8|46442.8|46394.8|46413.3|46365.3|0
1760054400000|2025-10-10 00:00:00|46444.4|46396.4|46446.7|46398.7|46459.4|46411.4|46410.3|46362.3|0
1760058000000|2025-10-10 01:00:00|46450.1|46402.1|46453.8|46405.8|46458.3|46410.3|46433.8|46385.8|0
1760061600000|2025-10-10 02:00:00|46451.6|46403.6|46433.8|46385.8|46456.8|46408.8|46431.3|46383.3|0
1760065200000|2025-10-10 03:00:00|46433.3|46385.3|46430.1|46382.1|46449.6|46401.6|46420.1|46372.1|0
1760068800000|2025-10-10 04:00:00|46431.1|46383.1|46411.6|46363.6|46443.6|46395.6|46403.9|46355.9|0
1760072400000|2025-10-10 05:00:00|46410.6|46362.6|46448.6|46400.6|46452.6|46404.6|46393.7|46345.7|0
1760076000000|2025-10-10 06:00:00|46449.1|46401.1|46408.4|46360.4|46469.2|46421.2|46383|46335|0
1760079600000|2025-10-10 07:00:00|46410.9|46362.9|46445.4|46397.4|46448.8|46400.8|46402.4|46354.4|0
1760083200000|2025-10-10 08:00:00|46447.6|46399.6|46434.1|46386.1|46450.4|46402.4|46425|46377|0
1760086800000|2025-10-10 09:00:00|46436.9|46388.9|46387.9|46339.9|46448.1|46400.1|46377.7|46329.7|0
1760090400000|2025-10-10 10:00:00|46389.2|46341.2|46435.9|46387.9|46440.7|46392.7|46386.2|46338.2|0
1760094000000|2025-10-10 11:00:00|46434.4|46386.4|46449.5|46401.5|46453|46405|46421.1|46373.1|0
1760097600000|2025-10-10 12:00:00|46448.6|46400.6|46448.9|46400.9|46474.9|46426.9|46436.3|46388.3|0
1760101200000|2025-10-10 13:00:00|46448.4|46400.4|46536|46488|46668.3|46620.3|46448.4|46400.4|0
1760104800000|2025-10-10 14:00:00|46531.3|46483.3|46265.3|46217.3|46587.6|46539.6|46175.1|46127.1|0
1760108400000|2025-10-10 15:00:00|46245.9|46197.9|45898|45850|46283.2|46235.2|45791.8|45743.8|0
1760112000000|2025-10-10 16:00:00|45889.6|45841.6|45819.4|45771.4|45983.2|45935.2|45785.6|45737.6|0
1760115600000|2025-10-10 17:00:00|45812.6|45764.6|45844.3|45796.3|45909.8|45861.8|45733.8|45685.8|0
1760119200000|2025-10-10 18:00:00|45845|45797|45714.1|45666.1|45869.2|45821.2|45693|45645|0
1760122800000|2025-10-10 19:00:00|45716.4|45668.4|45516.2|45468.2|45770|45722|45500.2|45452.2|0
1760126400000|2025-10-10 20:00:00|45516.1|45468.1|45277.3|45229.3|45588.3|45540.3|45198.2|45150.2|0
1760162400000|2025-10-11 06:00:00|45497.3|45449.3|45497.3|45449.3|45497.3|45449.3|45497.3|45449.3|0
1760166000000|2025-10-11 07:00:00|45514.8|45466.8|45227.4|45172.4|45514.8|45466.8|45179|45124|0
1760169600000|2025-10-11 08:00:00|45235.4|45180.4|45388.1|45333.1|45388.1|45333.1|45235.4|45180.4|0
1760173200000|2025-10-11 09:00:00|45385.8|45330.8|45338.1|45283.1|45388.4|45333.4|45331.2|45276.2|0
1760176800000|2025-10-11 10:00:00|45332.1|45277.1|45320.8|45265.8|45332.1|45277.1|45320.8|45265.8|0
1760180400000|2025-10-11 11:00:00|45320|45265|45302.8|45247.8|45320|45265|45298.2|45243.2|0
1760184000000|2025-10-11 12:00:00|45303.1|45248.1|45296.1|45241.1|45303.1|45248.1|45291.4|45236.4|0
1760187600000|2025-10-11 13:00:00|45305|45250|45306.5|45251.5|45306.5|45251.5|45304.9|45249.9|0
1760191200000|2025-10-11 14:00:00|45309.9|45254.9|45302.2|45247.2|45309.9|45254.9|45302.2|45247.2|0
1760202000000|2025-10-11 17:00:00|45309.9|45254.9|45312.3|45257.3|45312.3|45257.3|45308.4|45253.4|0
1760209200000|2025-10-11 19:00:00|45295.3|45240.3|45037.5|44982.5|45296.2|45241.2|45037.5|44982.5|0
1760212800000|2025-10-11 20:00:00|44991|44936|45159.6|45104.6|45173.6|45118.6|44990.5|44935.5|0
1760216400000|2025-10-11 21:00:00|45162|45107|45198.4|45143.4|45211.1|45156.1|45133.9|45078.9|0
1760220000000|2025-10-11 22:00:00|45197.2|45142.2|45170.2|45115.2|45204.2|45149.2|45152.6|45097.6|0
1760223600000|2025-10-11 23:00:00|45170.6|45115.6|45224.9|45169.9|45224.9|45169.9|45169|45114|0
1760227200000|2025-10-12 00:00:00|45222.6|45167.6|45204.4|45149.4|45222.6|45167.6|45192.8|45137.8|0
1760230800000|2025-10-12 01:00:00|45208|45153|45205.4|45150.4|45208|45153|45205.4|45150.4|0
1760234400000|2025-10-12 02:00:00|45205.7|45150.7|45205.7|45150.7|45217.4|45162.4|45205.7|45150.7|0
1760238000000|2025-10-12 03:00:00|45206.7|45151.7|45227.6|45172.6|45227.6|45172.6|45206.7|45151.7|0
1760241600000|2025-10-12 04:00:00|45228.7|45173.7|45254.9|45199.9|45289.8|45234.8|45228.7|45173.7|0
1760248800000|2025-10-12 06:00:00|45208.3|45153.3|45249|45194|45256|45201|45208.3|45153.3|0
1760252400000|2025-10-12 07:00:00|45251.9|45196.9|45270.9|45215.9|45276.4|45221.4|45225.7|45170.7|0
1760256000000|2025-10-12 08:00:00|45279.9|45224.9|45280.7|45225.7|45282.6|45227.6|45262.6|45207.6|0
1760259600000|2025-10-12 09:00:00|45321.5|45266.5|45360.3|45305.3|45384.9|45329.9|45302.8|45247.8|0
1760263200000|2025-10-12 10:00:00|45348.7|45293.7|45341.8|45286.8|45348.7|45293.7|45254.9|45199.9|0
1760266800000|2025-10-12 11:00:00|45341.1|45286.1|45309.4|45254.4|45341.1|45286.1|45308.2|45253.2|0
1760270400000|2025-10-12 12:00:00|45308.8|45253.8|45321|45266|45321|45266|45303.1|45248.1|0
1760274000000|2025-10-12 13:00:00|45324.2|45269.2|45329.7|45274.7|45345.1|45290.1|45324.2|45269.2|0
1760277600000|2025-10-12 14:00:00|45333.3|45278.3|45418.1|45363.1|45432.3|45377.3|45333.3|45278.3|0
1760281200000|2025-10-12 15:00:00|45429.7|45374.7|45519|45464|45519|45464|45389.8|45334.8|0
1760284800000|2025-10-12 16:00:00|45520.4|45465.4|45606.5|45551.5|45630.6|45575.6|45463.5|45408.5|0
1760288400000|2025-10-12 17:00:00|45618.2|45563.2|45514.7|45459.7|45679.7|45624.7|45474.1|45419.1|0
1760292000000|2025-10-12 18:00:00|45549.6|45494.6|45594|45539|45606.5|45551.5|45532.6|45477.6|0
1760295600000|2025-10-12 19:00:00|45617.2|45562.2|45505|45450|45617.2|45562.2|45484.6|45429.6|0
1760299200000|2025-10-12 20:00:00|45470|45415|45525|45470|45547.3|45492.3|45470|45415|0
1760302800000|2025-10-12 21:00:00|45527.3|45472.3|45593.6|45538.6|45616.9|45561.9|45483.8|45428.8|0
1760306400000|2025-10-12 22:00:00|45281|45226|45835.2|45780.2|45962.5|45907.5|45281|45226|0
1760310000000|2025-10-12 23:00:00|45836.7|45781.7|45875.4|45820.4|45894.5|45839.5|45791|45736|0
1760313600000|2025-10-13 00:00:00|45860.4|45805.4|45899.3|45844.3|45902.2|45847.2|45816|45761|0
1760317200000|2025-10-13 01:00:00|45898.8|45843.8|45918|45863|45925|45870|45853.3|45798.3|0
1760320800000|2025-10-13 02:00:00|45917|45862|45923.3|45868.3|45951.9|45896.9|45914|45859|0
1760324400000|2025-10-13 03:00:00|45922.8|45867.8|45904.7|45849.7|45947.3|45892.3|45887.3|45832.3|0
1760328000000|2025-10-13 04:00:00|45903.7|45848.7|45923.6|45868.6|45929.3|45874.3|45890.7|45835.7|0
1760331600000|2025-10-13 05:00:00|45922.7|45867.7|45943.2|45888.2|45956.5|45901.5|45904.9|45849.9|0
1760335200000|2025-10-13 06:00:00|45943.4|45888.4|45963.9|45908.9|45971.6|45916.6|45891.4|45836.4|0
1760338800000|2025-10-13 07:00:00|45963.8|45908.8|46016.5|45961.5|46073.7|46018.7|45939.4|45884.4|0
1760342400000|2025-10-13 08:00:00|46015.3|45960.3|45980|45925|46064.7|46009.7|45949.4|45894.4|0
1760346000000|2025-10-13 09:00:00|45977.4|45922.4|45953.2|45898.2|45996.1|45941.1|45944.5|45889.5|0
1760349600000|2025-10-13 10:00:00|45952.9|45897.9|45944.5|45889.5|45982.1|45927.1|45910.5|45855.5|0
1760353200000|2025-10-13 11:00:00|45949|45894|45860.1|45805.1|45998|45943|45811|45756|0
1760356800000|2025-10-13 12:00:00|45853.8|45798.8|45913|45858|45937.2|45882.2|45816.4|45761.4|0
1760360400000|2025-10-13 13:00:00|45913.5|45858.5|46031.3|45976.3|46036.1|45981.1|45837.7|45782.7|0
1760364000000|2025-10-13 14:00:00|46022.1|45967.1|45933.3|45878.3|46058.6|46003.6|45865.9|45810.9|0
1760367600000|2025-10-13 15:00:00|45929.6|45874.6|46091.4|46036.4|46156.2|46101.2|45896.6|45841.6|0
1760371200000|2025-10-13 16:00:00|46094.2|46039.2|46165.6|46110.6|46172.2|46117.2|46072.5|46017.5|0
1760374800000|2025-10-13 17:00:00|46166.1|46111.1|46089.9|46034.9|46193.3|46138.3|46026.8|45971.8|0
1760378400000|2025-10-13 18:00:00|46086.4|46031.4|46015.9|45960.9|46172.1|46117.1|46003.7|45948.7|0
1760382000000|2025-10-13 19:00:00|46021.4|45966.4|46107.8|46052.8|46152.7|46097.7|45998.6|45943.6|0
1760385600000|2025-10-13 20:00:00|46106.9|46051.9|46101.3|46046.3|46125.1|46070.1|46080.5|46025.5|0
1760389200000|2025-10-13 21:00:00|46100|46045|46117.9|46062.9|46117.9|46062.9|46100|46045|0
1760392800000|2025-10-13 22:00:00|46122.4|46067.4|46153.2|46098.2|46160.9|46105.9|46122.4|46067.4|0
1760396400000|2025-10-13 23:00:00|46150.2|46095.2|46129.4|46074.4|46158|46103|46107.4|46052.4|0
1760400000000|2025-10-14 00:00:00|46127.4|46072.4|46241.2|46186.2|46280|46225|46110.5|46055.5|0
1760403600000|2025-10-14 01:00:00|46238.2|46183.2|46225.6|46170.6|46241.9|46186.9|46166.5|46111.5|0
1760407200000|2025-10-14 02:00:00|46224.8|46169.8|46183.6|46128.6|46238.3|46183.3|46179.1|46124.1|0
1760410800000|2025-10-14 03:00:00|46187.6|46132.6|46137.2|46082.2|46189.6|46134.6|46115.1|46060.1|0
1760414400000|2025-10-14 04:00:00|46137.1|46082.1|46039.5|45984.5|46145.9|46090.9|45989.6|45934.6|0
1760418000000|2025-10-14 05:00:00|46037.4|45982.4|45926.9|45871.9|46044.5|45989.5|45836.2|45781.2|0
1760421600000|2025-10-14 06:00:00|45928.3|45873.3|45903|45848|45953.1|45898.1|45880.6|45825.6|0
1760425200000|2025-10-14 07:00:00|45900.3|45845.3|45861.2|45806.2|45925.9|45870.9|45762.2|45707.2|0
1760428800000|2025-10-14 08:00:00|45854.9|45799.9|45911.2|45856.2|45922.9|45867.9|45798.3|45743.3|0
1760432400000|2025-10-14 09:00:00|45912.2|45857.2|45857.1|45802.1|45943.2|45888.2|45854.5|45799.5|0
1760436000000|2025-10-14 10:00:00|45856.1|45801.1|45753.8|45698.8|45868.7|45813.7|45706.4|45651.4|0
1760439600000|2025-10-14 11:00:00|45763.8|45708.8|45839.7|45784.7|45931.1|45876.1|45763.8|45708.8|0
1760443200000|2025-10-14 12:00:00|45837.8|45782.8|45726.2|45671.2|45858.1|45803.1|45616.1|45561.1|0
1760446800000|2025-10-14 13:00:00|45723.9|45668.9|45734.6|45679.6|45803|45748|45474.2|45419.2|0
1760450400000|2025-10-14 14:00:00|45736.8|45681.8|46057.8|46002.8|46061.9|46006.9|45704.4|45649.4|0
1760454000000|2025-10-14 15:00:00|46057.1|46002.1|46272.4|46217.4|46301.9|46246.9|46011.8|45956.8|0
1760457600000|2025-10-14 16:00:00|46275.6|46220.6|46392.1|46337.1|46462.6|46407.6|46205.5|46150.5|0
1760461200000|2025-10-14 17:00:00|46391.5|46336.5|46509.1|46454.1|46548|46493|46337.6|46282.6|0
1760464800000|2025-10-14 18:00:00|46518.7|46463.7|46491.7|46436.7|46530.2|46475.2|46451.5|46396.5|0
1760468400000|2025-10-14 19:00:00|46495.4|46440.4|46294.2|46239.2|46529|46474|46204|46149|0
1760472000000|2025-10-14 20:00:00|46302|46247|46285.9|46230.9|46354.5|46299.5|46229.5|46174.5|0
1760475600000|2025-10-14 21:00:00|46284.6|46229.6|46294.1|46239.1|46295.4|46240.4|46278.9|46223.9|0
1760479200000|2025-10-14 22:00:00|46294|46239|46329.4|46274.4|46370.2|46315.2|46293.7|46238.7|0
1760482800000|2025-10-14 23:00:00|46328.9|46273.9|46324.4|46269.4|46381.5|46326.5|46319.8|46264.8|0
1760486400000|2025-10-15 00:00:00|46323.9|46268.9|46363.7|46308.7|46369.3|46314.3|46298.9|46243.9|0
1760490000000|2025-10-15 01:00:00|46361.2|46306.2|46358.3|46303.3|46384.8|46329.8|46328.2|46273.2|0
1760493600000|2025-10-15 02:00:00|46357.8|46302.8|46368.9|46313.9|46409|46354|46355.2|46300.2|0
1760497200000|2025-10-15 03:00:00|46367.9|46312.9|46371.7|46316.7|46388|46333|46337.7|46282.7|0
1760500800000|2025-10-15 04:00:00|46372.7|46317.7|46411.1|46356.1|46418.5|46363.5|46367.3|46312.3|0
1760504400000|2025-10-15 05:00:00|46429.2|46374.2|46414.7|46359.7|46442.4|46387.4|46401.2|46346.2|0
1760508000000|2025-10-15 06:00:00|46413.9|46358.9|46438.7|46383.7|46441.1|46386.1|46389.6|46334.6|0
1760511600000|2025-10-15 07:00:00|46434.3|46379.3|46445.5|46390.5|46468.1|46413.1|46407.9|46352.9|0
1760515200000|2025-10-15 08:00:00|46444.7|46389.7|46446.9|46391.9|46481.5|46426.5|46433.2|46378.2|0
1760518800000|2025-10-15 09:00:00|46446.5|46391.5|46503.2|46448.2|46510.5|46455.5|46443.8|46388.8|0
1760522400000|2025-10-15 10:00:00|46504.6|46449.6|46502.5|46447.5|46522.8|46467.8|46484.3|46429.3|0
1760526000000|2025-10-15 11:00:00|46497.5|46442.5|46538.3|46483.3|46547.8|46492.8|46490.8|46435.8|0
1760529600000|2025-10-15 12:00:00|46537.3|46482.3|46543.3|46488.3|46574|46519|46522.5|46467.5|0
1760533200000|2025-10-15 13:00:00|46542.2|46487.2|46631.9|46576.9|46670.4|46615.4|46449|46394|0
1760536800000|2025-10-15 14:00:00|46632.4|46577.4|46593.9|46538.9|46727.4|46672.4|46566.7|46511.7|0
1760540400000|2025-10-15 15:00:00|46594|46539|46396.8|46341.8|46603.8|46548.8|46327.1|46272.1|0
1760544000000|2025-10-15 16:00:00|46398|46343|46339|46284|46463.7|46408.7|46322.5|46267.5|0
1760547600000|2025-10-15 17:00:00|46341|46286|46362.8|46307.8|46373|46318|46052|45997|0
1760551200000|2025-10-15 18:00:00|46355.6|46300.6|46347.4|46292.4|46377.4|46322.4|46294.2|46239.2|0
1760554800000|2025-10-15 19:00:00|46345.9|46290.9|46300.4|46245.4|46354.7|46299.7|46205.1|46150.1|0
1760558400000|2025-10-15 20:00:00|46296.4|46241.4|46283.2|46228.2|46352.3|46297.3|46255.8|46200.8|0
1760562000000|2025-10-15 21:00:00|46284.2|46229.2|46305.8|46250.8|46309.7|46254.7|46281.6|46226.6|0
1760565600000|2025-10-15 22:00:00|46357.6|46302.6|46384|46329|46409.7|46354.7|46336.5|46281.5|0
1760569200000|2025-10-15 23:00:00|46383.2|46328.2|46335.9|46280.9|46383.2|46328.2|46306.8|46251.8|0
1760572800000|2025-10-16 00:00:00|46335.4|46280.4|46313.6|46258.6|46349.6|46294.6|46283.9|46228.9|0
1760576400000|2025-10-16 01:00:00|46307.1|46252.1|46328|46273|46348.9|46293.9|46305.6|46250.6|0
1760580000000|2025-10-16 02:00:00|46327.5|46272.5|46317.9|46262.9|46341.3|46286.3|46281.8|46226.8|0
1760583600000|2025-10-16 03:00:00|46317.4|46262.4|46287.8|46232.8|46331.2|46276.2|46277.5|46222.5|0
1760587200000|2025-10-16 04:00:00|46287.9|46232.9|46309.9|46254.9|46318.4|46263.4|46281.1|46226.1|0
1760590800000|2025-10-16 05:00:00|46310.9|46255.9|46316.5|46261.5|46338.4|46283.4|46286.8|46231.8|0
1760594400000|2025-10-16 06:00:00|46317.7|46262.7|46372.6|46317.6|46379.3|46324.3|46314.7|46259.7|0
1760598000000|2025-10-16 07:00:00|46373.3|46318.3|46401.9|46346.9|46423.8|46368.8|46320.5|46265.5|0
1760601600000|2025-10-16 08:00:00|46402|46347|46392.5|46337.5|46431.8|46376.8|46366.9|46311.9|0
1760605200000|2025-10-16 09:00:00|46392|46337|46461|46406|46463.6|46408.6|46384.8|46329.8|0
1760608800000|2025-10-16 10:00:00|46461.8|46406.8|46486.3|46431.3|46513.2|46458.2|46449.9|46394.9|0
1760612400000|2025-10-16 11:00:00|46483.4|46428.4|46400.6|46345.6|46510.8|46455.8|46387.2|46332.2|0
1760616000000|2025-10-16 12:00:00|46399.6|46344.6|46400.2|46345.2|46430.8|46375.8|46323.3|46268.3|0
1760619600000|2025-10-16 13:00:00|46402.2|46347.2|46357.1|46302.1|46443.9|46388.9|46315.8|46260.8|0
1760623200000|2025-10-16 14:00:00|46360.4|46305.4|46344|46289|46453.7|46398.7|46266.3|46211.3|0
1760626800000|2025-10-16 15:00:00|46351.2|46296.2|46236.2|46181.2|46454.4|46399.4|46199.5|46144.5|0
1760630400000|2025-10-16 16:00:00|46235.2|46180.2|46174.8|46119.8|46283.6|46228.6|45920.8|45865.8|0
1760634000000|2025-10-16 17:00:00|46169.8|46114.8|46100.9|46045.9|46240.3|46185.3|46067.5|46012.5|0
1760637600000|2025-10-16 18:00:00|46097.2|46042.2|46002.9|45947.9|46108.3|46053.3|45812.4|45757.4|0
1760641200000|2025-10-16 19:00:00|46004.2|45949.2|45985.2|45930.2|46033.7|45978.7|45834.9|45779.9|0
1760644800000|2025-10-16 20:00:00|45983.3|45928.3|45938.9|45883.9|46002.8|45947.8|45870|45815|0
1760648400000|2025-10-16 21:00:00|45938.8|45883.8|45958|45903|45961.3|45906.3|45909.9|45854.9|0
1760652000000|2025-10-16 22:00:00|45945.9|45890.9|45882.4|45827.4|46007.5|45952.5|45880.9|45825.9|0
1760655600000|2025-10-16 23:00:00|45883.9|45828.9|45927.2|45872.2|45928.4|45873.4|45864.1|45809.1|0
1760659200000|2025-10-17 00:00:00|45922.7|45867.7|45898.1|45843.1|45954.5|45899.5|45883.7|45828.7|0
1760662800000|2025-10-17 01:00:00|45897.6|45842.6|45897.1|45842.1|45956.2|45901.2|45869.3|45814.3|0
1760666400000|2025-10-17 02:00:00|45898.6|45843.6|45892.7|45837.7|45913.1|45858.1|45870.6|45815.6|0
1760670000000|2025-10-17 03:00:00|45892.2|45837.2|45871.2|45816.2|45911.6|45856.6|45835.2|45780.2|0
1760673600000|2025-10-17 04:00:00|45874.9|45819.9|45837.7|45782.7|45882.8|45827.8|45830.8|45775.8|0
1760677200000|2025-10-17 05:00:00|45840.7|45785.7|45800.4|45745.4|45841.7|45786.7|45751.1|45696.1|0
1760680800000|2025-10-17 06:00:00|45801.4|45746.4|45711.2|45656.2|45830.4|45775.4|45697.1|45642.1|0
1760684400000|2025-10-17 07:00:00|45708.7|45653.7|45548.2|45493.2|45721.7|45666.7|45444.5|45389.5|0
1760688000000|2025-10-17 08:00:00|45549.8|45494.8|45589.4|45534.4|45627.7|45572.7|45473.2|45418.2|0
1760691600000|2025-10-17 09:00:00|45587.4|45532.4|45609.6|45554.6|45712.2|45657.2|45583.1|45528.1|0
1760695200000|2025-10-17 10:00:00|45613.7|45558.7|45739.3|45684.3|45740.7|45685.7|45598.3|45543.3|0
1760698800000|2025-10-17 11:00:00|45744.8|45689.8|45968.4|45913.4|46018.7|45963.7|45735.4|45680.4|0
1760702400000|2025-10-17 12:00:00|45968.5|45913.5|46015.5|45960.5|46102.8|46047.8|45948|45893|0
1760706000000|2025-10-17 13:00:00|46016.5|45961.5|46084.1|46029.1|46223.9|46168.9|45961.7|45906.7|0
1760709600000|2025-10-17 14:00:00|46073.9|46018.9|45987.7|45932.7|46252.4|46197.4|45979.9|45924.9|0
1760713200000|2025-10-17 15:00:00|45988.4|45933.4|46157.8|46102.8|46191.4|46136.4|45934.2|45879.2|0
1760716800000|2025-10-17 16:00:00|46155.6|46100.6|46114.4|46059.4|46249.3|46194.3|46074.7|46019.7|0
1760720400000|2025-10-17 17:00:00|46115.5|46060.5|46167.6|46112.6|46180.8|46125.8|46040.4|45985.4|0
1760724000000|2025-10-17 18:00:00|46166.3|46111.3|46286.7|46231.7|46308.3|46253.3|46166.3|46111.3|0
1760727600000|2025-10-17 19:00:00|46286.8|46231.8|46214.8|46159.8|46352.8|46297.8|46208.8|46153.8|0
1760731200000|2025-10-17 20:00:00|46210.7|46155.7|46253.2|46198.2|46270|46215|46203.8|46148.8|0
1760767200000|2025-10-18 06:00:00|46274.4|46219.4|46274.4|46219.4|46274.4|46219.4|46274.4|46219.4|0
1760770800000|2025-10-18 07:00:00|46273.5|46218.5|46275|46220|46275|46220|46273.5|46218.5|0
1760778000000|2025-10-18 09:00:00|46275.1|46220.1|46275.1|46220.1|46275.1|46220.1|46275.1|46220.1|0
1760785200000|2025-10-18 11:00:00|46275|46220|46275|46220|46275|46220|46275|46220|0
1760788800000|2025-10-18 12:00:00|46274.9|46219.9|46274.9|46219.9|46274.9|46219.9|46274.9|46219.9|0
1760792400000|2025-10-18 13:00:00|46275|46220|46266.8|46222.8|46275|46222.8|46266.8|46217.3|0
1760799600000|2025-10-18 15:00:00|46270.4|46226.4|46273.9|46229.9|46273.9|46229.9|46270.4|46226.4|0
1760821200000|2025-10-18 21:00:00|46276.8|46232.8|46276.8|46232.8|46276.8|46232.8|46276.8|46232.8|0
1760868000000|2025-10-19 10:00:00|46275.4|46231.4|46275.4|46231.4|46275.4|46231.4|46275.4|46231.4|0
1760871600000|2025-10-19 11:00:00|46261.2|46217.2|46261.2|46217.2|46261.2|46217.2|46261.2|46217.2|0
1760878800000|2025-10-19 13:00:00|46233.8|46189.8|46226.5|46182.5|46233.8|46189.8|46226.5|46182.5|0
1760882400000|2025-10-19 14:00:00|46223|46179|46203.7|46159.7|46223|46179|46203.7|46159.7|0
1760886000000|2025-10-19 15:00:00|46207.3|46163.3|46208.7|46164.7|46208.7|46164.7|46207.3|46163.3|0
1760893200000|2025-10-19 17:00:00|46201.6|46157.6|46201.6|46157.6|46201.6|46157.6|46201.6|46157.6|0
1760904000000|2025-10-19 20:00:00|46203|46159|46188.2|46144.2|46204.5|46160.5|46186.5|46142.5|0
1760907600000|2025-10-19 21:00:00|46189.6|46145.6|46192.4|46148.4|46192.4|46148.4|46189.6|46145.6|0
1760911200000|2025-10-19 22:00:00|46249.1|46205.1|46282.9|46238.9|46331.4|46287.4|46249.1|46205.1|0
1760914800000|2025-10-19 23:00:00|46285.4|46241.4|46211.6|46167.6|46287.7|46243.7|46194.4|46150.4|0
1760918400000|2025-10-20 00:00:00|46208.1|46164.1|46260|46216|46274.5|46230.5|46143.6|46099.6|0
1760922000000|2025-10-20 01:00:00|46261|46217|46255.7|46211.7|46299|46255|46236.1|46192.1|0
1760925600000|2025-10-20 02:00:00|46254.8|46210.8|46272.1|46228.1|46280.2|46236.2|46239.2|46195.2|0
1760929200000|2025-10-20 03:00:00|46272.6|46228.6|46306.6|46262.6|46322.8|46278.8|46269|46225|0
1760932800000|2025-10-20 04:00:00|46307.1|46263.1|46334.1|46290.1|46335.8|46291.8|46301.1|46257.1|0
1760936400000|2025-10-20 05:00:00|46334.6|46290.6|46353.2|46309.2|46368.2|46324.2|46311.5|46267.5|0
1760940000000|2025-10-20 06:00:00|46353.7|46309.7|46357.1|46313.1|46376.1|46332.1|46320.5|46276.5|0
1760943600000|2025-10-20 07:00:00|46355.2|46311.2|46366.4|46322.4|46407|46363|46342.1|46298.1|0
1760947200000|2025-10-20 08:00:00|46366.2|46322.2|46302.6|46258.6|46369.9|46325.9|46283.9|46239.9|0
1760950800000|2025-10-20 09:00:00|46301.8|46257.8|46311.4|46267.4|46335.8|46291.8|46280.5|46236.5|0
1760954400000|2025-10-20 10:00:00|46311.9|46267.9|46255.1|46211.1|46326.1|46282.1|46251.2|46207.2|0
1760958000000|2025-10-20 11:00:00|46243.1|46199.1|46311.3|46267.3|46311.3|46267.3|46243.1|46199.1|0
1760961600000|2025-10-20 12:00:00|46310.8|46266.8|46370.2|46326.2|46372.6|46328.6|46281.6|46237.6|0
1760965200000|2025-10-20 13:00:00|46373|46329|46395.6|46351.6|46510|46466|46351.1|46307.1|0
1760968800000|2025-10-20 14:00:00|46396.1|46352.1|46633.3|46589.3|46655.5|46611.5|46393.8|46349.8|0
1760972400000|2025-10-20 15:00:00|46634.8|46590.8|46561.2|46517.2|46634.8|46590.8|46534.9|46490.9|0
1760976000000|2025-10-20 16:00:00|46564.1|46520.1|46654.4|46610.4|46657.6|46613.6|46554.4|46510.4|0
1760979600000|2025-10-20 17:00:00|46655.1|46611.1|46737.2|46693.2|46752.2|46708.2|46655.1|46611.1|0
1760983200000|2025-10-20 18:00:00|46735.1|46691.1|46740.4|46696.4|46776.8|46732.8|46707.1|46663.1|0
1760986800000|2025-10-20 19:00:00|46742.4|46698.4|46733.6|46689.6|46777.8|46733.8|46717|46673|0
1760990400000|2025-10-20 20:00:00|46728.7|46684.7|46777.1|46733.1|46777.3|46733.3|46708|46664|0
1760994000000|2025-10-20 21:00:00|46779.8|46735.8|46783.9|46739.9|46788.7|46744.7|46774.5|46730.5|0
1760997600000|2025-10-20 22:00:00|46775.7|46731.7|46758.4|46714.4|46784.6|46740.6|46754.7|46710.7|0
1761001200000|2025-10-20 23:00:00|46762.2|46718.2|46744.6|46700.6|46785.5|46741.5|46739.1|46695.1|0
1761004800000|2025-10-21 00:00:00|46746.6|46702.6|46768.7|46724.7|46776|46732|46737.7|46693.7|0
1761008400000|2025-10-21 01:00:00|46768.2|46724.2|46764.2|46720.2|46784.5|46740.5|46750.7|46706.7|0
1761012000000|2025-10-21 02:00:00|46764.1|46720.1|46756.3|46712.3|46787.2|46743.2|46752.1|46708.1|0
1761015600000|2025-10-21 03:00:00|46756.8|46712.8|46743.1|46699.1|46767.2|46723.2|46734.2|46690.2|0
1761019200000|2025-10-21 04:00:00|46745.1|46701.1|46723.5|46679.5|46749|46705|46711.2|46667.2|0
1761022800000|2025-10-21 05:00:00|46724|46680|46705.2|46661.2|46738.9|46694.9|46683|46639|0
1761026400000|2025-10-21 06:00:00|46705.3|46661.3|46673.3|46629.3|46707.5|46663.5|46661.7|46617.7|0
1761030000000|2025-10-21 07:00:00|46675.8|46631.8|46672.8|46628.8|46681|46637|46648.9|46604.9|0
1761033600000|2025-10-21 08:00:00|46671.8|46627.8|46645.8|46601.8|46676.2|46632.2|46639.1|46595.1|0
1761037200000|2025-10-21 09:00:00|46645.3|46601.3|46672.3|46628.3|46688.7|46644.7|46643.4|46599.4|0
1761040800000|2025-10-21 10:00:00|46676.8|46632.8|46726.7|46682.7|46733.2|46689.2|46676.3|46632.3|0
1761044400000|2025-10-21 11:00:00|46727.6|46683.6|46758.8|46714.8|46774.8|46730.8|46720.1|46676.1|0
1761048000000|2025-10-21 12:00:00|46759.8|46715.8|46735.4|46691.4|46771.3|46727.3|46728.9|46684.9|0
1761051600000|2025-10-21 13:00:00|46735.3|46691.3|46787|46743|46821|46777|46701.6|46657.6|0
1761055200000|2025-10-21 14:00:00|46789|46745|47055.1|47011.1|47059.7|47015.7|46748|46704|0
1761058800000|2025-10-21 15:00:00|47059.7|47015.7|47022.7|46978.7|47154|47110|47015.4|46971.4|0
1761062400000|2025-10-21 16:00:00|47023.1|46979.1|46998.4|46954.4|47094.5|47050.5|46988.6|46944.6|0
1761066000000|2025-10-21 17:00:00|46998|46954|47036|46992|47062.4|47018.4|46967.3|46923.3|0
1761069600000|2025-10-21 18:00:00|47035.1|46991.1|47009|46965|47067.3|47023.3|46992.9|46948.9|0
1761073200000|2025-10-21 19:00:00|47008.2|46964.2|46944.7|46900.7|47026.7|46982.7|46944|46900|0
1761076800000|2025-10-21 20:00:00|46946.4|46902.4|46970.5|46926.5|46982.4|46938.4|46931.7|46887.7|0
1761080400000|2025-10-21 21:00:00|46971.7|46927.7|46982.9|46938.9|46992.1|46948.1|46963.8|46919.8|0
1761084000000|2025-10-21 22:00:00|46950.3|46906.3|46981.1|46937.1|46981.1|46937.1|46934.2|46890.2|0
1761087600000|2025-10-21 23:00:00|46979.8|46935.8|46938.7|46894.7|46979.8|46935.8|46936.7|46892.7|0
1761091200000|2025-10-22 00:00:00|46940.1|46896.1|46921.4|46877.4|46959.3|46915.3|46915.7|46871.7|0
1761094800000|2025-10-22 01:00:00|46920.4|46876.4|46951.1|46907.1|46959.1|46915.1|46909.8|46865.8|0
1761098400000|2025-10-22 02:00:00|46952.6|46908.6|46951.9|46907.9|46967.9|46923.9|46939.1|46895.1|0
1761102000000|2025-10-22 03:00:00|46952.9|46908.9|46972|46928|46976.3|46932.3|46914.6|46870.6|0
1761105600000|2025-10-22 04:00:00|46972.5|46928.5|47009.8|46965.8|47017|46973|46967.3|46923.3|0
1761109200000|2025-10-22 05:00:00|47010.8|46966.8|46984.7|46940.7|47018.6|46974.6|46976.3|46932.3|0
1761112800000|2025-10-22 06:00:00|46984.5|46940.5|47006.6|46962.6|47022|46978|46968.8|46924.8|0
1761116400000|2025-10-22 07:00:00|47009.2|46965.2|46986.3|46942.3|47010.2|46966.2|46954.5|46910.5|0
1761120000000|2025-10-22 08:00:00|46985.8|46941.8|46946.2|46902.2|46989.1|46945.1|46922|46878|0
1761123600000|2025-10-22 09:00:00|46945.7|46901.7|46959.5|46915.5|46968.4|46924.4|46904.3|46860.3|0
1761127200000|2025-10-22 10:00:00|46960.9|46916.9|46950.3|46906.3|46980.2|46936.2|46947.9|46903.9|0
1761130800000|2025-10-22 11:00:00|46948.8|46904.8|46920.4|46876.4|46957.5|46913.5|46907.5|46863.5|0
1761134400000|2025-10-22 12:00:00|46917.8|46873.8|46967|46923|46984.7|46940.7|46911.4|46867.4|0
1761138000000|2025-10-22 13:00:00|46967.8|46923.8|46833.9|46789.9|46970.5|46926.5|46809.9|46765.9|0
1761141600000|2025-10-22 14:00:00|46825.9|46781.9|46852.9|46808.9|46892.2|46848.2|46764.5|46720.5|0
1761145200000|2025-10-22 15:00:00|46854.9|46810.9|46822.7|46778.7|46880.1|46836.1|46747|46703|0
1761148800000|2025-10-22 16:00:00|46822.5|46778.5|46741.8|46697.8|46832.8|46788.8|46522.9|46478.9|0
1761152400000|2025-10-22 17:00:00|46737.4|46693.4|46545.1|46501.1|46751.2|46707.2|46478.5|46434.5|0
1761156000000|2025-10-22 18:00:00|46542.1|46498.1|46599.3|46555.3|46612|46568|46488.7|46444.7|0
1761159600000|2025-10-22 19:00:00|46595.9|46551.9|46621.4|46577.4|46658.6|46614.6|46536.6|46492.6|0
1761163200000|2025-10-22 20:00:00|46613.3|46569.3|46553.9|46509.9|46650.4|46606.4|46502.5|46458.5|0
1761166800000|2025-10-22 21:00:00|46552|46508|46527.9|46483.9|46558.1|46514.1|46523.6|46479.6|0
1761170400000|2025-10-22 22:00:00|46521.2|46477.2|46540.9|46496.9|46552.5|46508.5|46514.1|46470.1|0
1761174000000|2025-10-22 23:00:00|46539.9|46495.9|46503.8|46459.8|46571.2|46527.2|46496.8|46452.8|0
1761177600000|2025-10-23 00:00:00|46505.8|46461.8|46529.1|46485.1|46532.9|46488.9|46438.7|46394.7|0
1761181200000|2025-10-23 01:00:00|46528.1|46484.1|46583.7|46533.7|46590.3|46540.3|46520.6|46476.6|0
1761184800000|2025-10-23 02:00:00|46584.2|46534.2|46594.6|46544.6|46607.8|46557.8|46576.5|46526.5|0
1761188400000|2025-10-23 03:00:00|46595.1|46545.1|46584.6|46534.6|46621.2|46571.2|46574.4|46524.4|0
1761192000000|2025-10-23 04:00:00|46583.8|46533.8|46571.9|46521.9|46595.9|46545.9|46554.9|46504.9|0
1761195600000|2025-10-23 05:00:00|46572.4|46522.4|46586.6|46536.6|46593.2|46543.2|46549.2|46499.2|0
1761199200000|2025-10-23 06:00:00|46585.7|46535.7|46596.7|46546.7|46600.9|46550.9|46565.1|46515.1|0
1761202800000|2025-10-23 07:00:00|46596|46546|46588.9|46538.9|46606.8|46556.8|46531|46481|0
1761206400000|2025-10-23 08:00:00|46588.4|46538.4|46555.1|46505.1|46595.3|46545.3|46543.3|46493.3|0
1761210000000|2025-10-23 09:00:00|46555|46505|46516.2|46466.2|46570.1|46520.1|46484.3|46434.3|0
1761213600000|2025-10-23 10:00:00|46516.8|46466.8|46586.7|46536.7|46599.1|46549.1|46514.6|46464.6|0
1761217200000|2025-10-23 11:00:00|46586.5|46536.5|46525.7|46475.7|46596.4|46546.4|46496.3|46446.3|0
1761220800000|2025-10-23 12:00:00|46521.2|46471.2|46556.3|46506.3|46562.3|46512.3|46491.6|46441.6|0
1761224400000|2025-10-23 13:00:00|46553.3|46503.3|46670.1|46620.1|46750.9|46700.9|46502.5|46452.5|0
1761228000000|2025-10-23 14:00:00|46675.8|46625.8|46659.4|46609.4|46694.6|46644.6|46520.9|46470.9|0
1761231600000|2025-10-23 15:00:00|46660|46610|46654.2|46604.2|46701.5|46651.5|46580.5|46530.5|0
1761235200000|2025-10-23 16:00:00|46654.9|46604.9|46740.7|46690.7|46760.4|46710.4|46624.3|46574.3|0
1761238800000|2025-10-23 17:00:00|46742.3|46692.3|46792.1|46742.1|46808|46758|46667|46617|0
1761242400000|2025-10-23 18:00:00|46792.7|46742.7|46803.8|46753.8|46827.9|46777.9|46771.4|46721.4|0
1761246000000|2025-10-23 19:00:00|46805.4|46755.4|46758.2|46708.2|46817|46767|46733.5|46683.5|0
1761249600000|2025-10-23 20:00:00|46747.5|46697.5|46713.5|46663.5|46754.6|46704.6|46693|46643|0
1761253200000|2025-10-23 21:00:00|46715.2|46665.2|46739.8|46689.8|46745.4|46695.4|46713.8|46663.8|0
1761256800000|2025-10-23 22:00:00|46742.8|46692.8|46760.8|46710.8|46769.3|46719.3|46742.8|46692.8|0
1761260400000|2025-10-23 23:00:00|46758.6|46708.6|46762.1|46712.1|46769.8|46719.8|46754.4|46704.4|0
1761264000000|2025-10-24 00:00:00|46766.1|46716.1|46767.2|46717.2|46769.7|46719.7|46738.5|46688.5|0
1761267600000|2025-10-24 01:00:00|46766.2|46716.2|46794.8|46744.8|46796.3|46746.3|46765.2|46715.2|0
1761271200000|2025-10-24 02:00:00|46794.2|46744.2|46791.4|46741.4|46809.7|46759.7|46779.5|46729.5|0
1761274800000|2025-10-24 03:00:00|46791.9|46741.9|46820.1|46770.1|46824.7|46774.7|46784.4|46734.4|0
1761278400000|2025-10-24 04:00:00|46819.8|46769.8|46820.8|46770.8|46824.6|46774.6|46803|46753|0
1761282000000|2025-10-24 05:00:00|46821.3|46771.3|46845.6|46795.6|46847.9|46797.9|46812.1|46762.1|0
1761285600000|2025-10-24 06:00:00|46846.1|46796.1|46860.8|46810.8|46880.7|46830.7|46843|46793|0
1761289200000|2025-10-24 07:00:00|46858.8|46808.8|46808.3|46758.3|46868.1|46818.1|46801.8|46751.8|0
1761292800000|2025-10-24 08:00:00|46807.8|46757.8|46783.3|46733.3|46814.5|46764.5|46744.4|46694.4|0
1761296400000|2025-10-24 09:00:00|46782.3|46732.3|46816.5|46766.5|46837.6|46787.6|46780.8|46730.8|0
1761300000000|2025-10-24 10:00:00|46817.5|46767.5|46815.1|46765.1|46838.4|46788.4|46808.2|46758.2|0
1761303600000|2025-10-24 11:00:00|46836.1|46786.1|46854.3|46804.3|46863.9|46813.9|46817.1|46767.1|0
1761307200000|2025-10-24 12:00:00|46853.3|46803.3|46961.2|46911.2|47058.1|47008.1|46833.3|46783.3|0
1761310800000|2025-10-24 13:00:00|46964.6|46914.6|47163.4|47113.4|47175|47125|46951|46901|0
1761314400000|2025-10-24 14:00:00|47165|47115|47152.9|47102.9|47198.6|47148.6|47084.5|47034.5|0
1761318000000|2025-10-24 15:00:00|47150.5|47100.5|47304.4|47254.4|47348|47298|47136.8|47086.8|0
1761321600000|2025-10-24 16:00:00|47306|47256|47260|47210|47330.5|47280.5|47209.9|47159.9|0
1761325200000|2025-10-24 17:00:00|47258.9|47208.9|47291.1|47241.1|47335.3|47285.3|47242.4|47192.4|0
1761328800000|2025-10-24 18:00:00|47290|47240|47295|47245|47314|47264|47280.7|47230.7|0