1580774400000|2020-02-04 00:00:00|25145|25125|25227.2|25207.2|25266.1|25246.1|25142.1|25122.1|1517
1580778000000|2020-02-04 01:00:00|25225|25205|25512.9|25492.9|25526.8|25506.8|25225|25205|9176
1580781600000|2020-02-04 02:00:00|25511.5|25491.5|25498|25478|25534.4|25514.4|25442.9|25422.9|5419
1580785200000|2020-02-04 03:00:00|25499.4|25479.4|25516.6|25496.6|25531.5|25511.5|25476.5|25456.5|2066
1580788800000|2020-02-04 04:00:00|25511.6|25491.6|25511.6|25491.6|25526.6|25506.6|25501.6|25481.6|841
1580792400000|2020-02-04 05:00:00|25515.5|25495.5|25611.6|25591.6|25631.6|25611.6|25506.6|25486.6|2715
1580796000000|2020-02-04 06:00:00|25606.6|25586.6|25631.6|25611.6|25636.6|25616.6|25601.6|25581.6|2272
1580799600000|2020-02-04 07:00:00|25636.6|25616.6|25516.7|25496.7|25636.7|25616.7|25481.7|25461.7|3278
1580803200000|2020-02-04 08:00:00|25513.8|25493.8|25711.7|25691.7|25756.7|25736.7|25481.7|25461.7|5432
1580806800000|2020-02-04 09:00:00|25706.7|25686.7|25656.7|25636.7|25751.7|25731.7|25606.7|25586.7|2918
1580810400000|2020-02-04 10:00:00|25660.7|25640.7|25601.8|25581.8|25666.7|25646.7|25584.3|25564.3|1884
1580814000000|2020-02-04 11:00:00|25597.9|25577.9|25634|25614|25665.7|25645.7|25596.8|25576.8|1602
1580817600000|2020-02-04 12:00:00|25637.9|25617.9|25631.8|25611.8|25700.7|25680.7|25605.7|25585.7|2670
1580821200000|2020-02-04 13:00:00|25626.8|25606.8|25491.9|25471.9|25626.8|25606.8|25466.9|25446.9|8581
1580824800000|2020-02-04 14:00:00|25496.9|25476.9|25506.9|25486.9|25601.9|25581.9|25441.9|25421.9|6463
1580828400000|2020-02-04 15:00:00|25503|25483|25373|25353|25506.9|25486.9|25369.1|25349.1|6938
1580832000000|2020-02-04 16:00:00|25374.1|25354.1|25464.1|25444.1|25466.9|25446.9|25374.1|25354.1|4514
1580835600000|2020-02-04 17:00:00|25460.2|25440.2|25457|25437|25474.2|25454.2|25413.8|25393.8|5950
1580839200000|2020-02-04 18:00:00|25458.1|25438.1|25510.9|25490.9|25510.9|25490.9|25454.5|25434.5|2087
1580842800000|2020-02-04 19:00:00|25507|25487|25516|25496|25532|25512|25502|25482|875
1580846400000|2020-02-04 20:00:00|25512.1|25492.1|25482.1|25462.1|25522.1|25502.1|25478.2|25458.2|644
1580850000000|2020-02-04 21:00:00|25487.1|25467.1|25489.3|25469.3|25497.1|25477.1|25482.1|25462.1|398
1580857200000|2020-02-04 23:00:00|25500.9|25480.9|25472.2|25452.2|25527.2|25507.2|25467.2|25447.2|890
1580860800000|2020-02-05 00:00:00|25477.2|25457.2|25492.2|25472.2|25527.2|25507.2|25467.2|25447.2|895
1580864400000|2020-02-05 01:00:00|25493.6|25473.6|25674.4|25654.4|25679.4|25659.4|25492.2|25472.2|6503
1580868000000|2020-02-05 02:00:00|25675.8|25655.8|25705.6|25685.6|25774.5|25754.5|25624.4|25604.4|3560
1580871600000|2020-02-05 03:00:00|25703.1|25683.1|25699.5|25679.5|25749.5|25729.5|25684.5|25664.5|1942
1580875200000|2020-02-05 04:00:00|25696.7|25676.7|25723.1|25703.1|25723.1|25703.1|25694.5|25674.5|452
1580878800000|2020-02-05 05:00:00|25724.5|25704.5|25733.2|25713.2|25770.7|25750.7|25699.6|25679.6|2331
1580882400000|2020-02-05 06:00:00|25730.7|25710.7|25759.6|25739.6|25799.6|25779.6|25721.8|25701.8|3024
1580886000000|2020-02-05 07:00:00|25760.7|25740.7|25621.9|25601.9|25770.7|25750.7|25616.9|25596.9|2624
1580889600000|2020-02-05 08:00:00|25611.9|25591.9|25809.7|25789.7|25969.7|25949.7|25601.9|25581.9|8531
1580893200000|2020-02-05 09:00:00|25813.3|25793.3|26064.7|26044.7|26094.7|26074.7|25796.1|25776.1|6640
1580896800000|2020-02-05 10:00:00|26059.7|26039.7|25954.7|25934.7|26059.7|26039.7|25950.8|25930.8|4929
1580900400000|2020-02-05 11:00:00|25958.6|25938.6|25852|25832|25980.9|25960.9|25833.1|25813.1|3593
1580904000000|2020-02-05 12:00:00|25850.9|25830.9|25947|25927|25967|25947|25837|25817|3004
1580907600000|2020-02-05 13:00:00|25944.3|25924.3|25894.3|25874.3|25948.1|25928.1|25815.4|25795.4|7391
1580911200000|2020-02-05 14:00:00|25889.3|25869.3|25828.2|25808.2|25896|25876|25799.3|25779.3|6262
1580914800000|2020-02-05 15:00:00|25825.5|25805.5|25754.4|25734.4|25889.3|25869.3|25680.5|25660.5|8038
1580918400000|2020-02-05 16:00:00|25751.6|25731.6|25877.2|25857.2|25888.3|25868.3|25730.5|25710.5|5993
1580922000000|2020-02-05 17:00:00|25875.8|25855.8|25793.3|25773.3|25894.9|25874.9|25788.3|25768.3|5360
1580925600000|2020-02-05 18:00:00|25792.2|25772.2|25861.1|25841.1|25890|25870|25784.4|25764.4|2934
1580929200000|2020-02-05 19:00:00|25858.6|25838.6|25900|25880|25903.9|25883.9|25810|25790|1724
1580932800000|2020-02-05 20:00:00|25901.2|25881.2|25890.1|25870.1|25920|25900|25875.1|25855.1|957
1580936400000|2020-02-05 21:00:00|25887.3|25867.3|25897.4|25877.4|25908.5|25888.5|25887.3|25867.3|1365
1580943600000|2020-02-05 23:00:00|25850.3|25830.3|25902.4|25882.4|25904.9|25884.9|25850.3|25830.3|831
1580947200000|2020-02-06 00:00:00|25897.4|25877.4|25907.5|25887.5|25957.4|25937.4|25887.4|25867.4|1062
1580950800000|2020-02-06 01:00:00|25903.6|25883.6|26017.5|25997.5|26062.5|26042.5|25903.6|25883.6|5635
1580954400000|2020-02-06 02:00:00|26012.5|25992.5|26090|26070|26095|26075|26012.5|25992.5|2782
1580958000000|2020-02-06 03:00:00|26091.4|26071.4|26114.8|26094.8|26203.7|26183.7|26087.5|26067.5|4024
1580961600000|2020-02-06 04:00:00|26112.3|26092.3|26168.5|26148.5|26169.9|26149.9|26112.3|26092.3|1461
1580965200000|2020-02-06 05:00:00|26167.4|26147.4|26249.9|26229.9|26271|26251|26159.9|26139.9|2885
1580968800000|2020-02-06 06:00:00|26248.8|26228.8|26152.7|26132.7|26249.9|26229.9|26124.9|26104.9|3938
1580972400000|2020-02-06 07:00:00|26151.3|26131.3|26040|26020|26151.3|26131.3|26025|26005|2562
1580976000000|2020-02-06 08:00:00|26037.2|26017.2|26042.7|26022.7|26067.5|26047.5|25935|25915|3807
1580979600000|2020-02-06 09:00:00|26045.5|26025.5|25887.8|25867.8|26060.5|26040.5|25812.8|25792.8|3790
1580983200000|2020-02-06 10:00:00|25883.9|25863.9|25852.8|25832.8|25952.8|25932.8|25842.8|25822.8|2148
1580986800000|2020-02-06 11:00:00|25855.5|25835.5|25946.7|25926.7|25946.7|25926.7|25852.8|25832.8|2489
1580990400000|2020-02-06 12:00:00|25942.8|25922.8|25902.9|25882.9|25994.2|25974.2|25872.9|25852.9|2515
1580994000000|2020-02-06 13:00:00|25901.5|25881.5|26025.6|26005.6|26065.6|26045.6|25862.9|25842.9|6306
1580997600000|2020-02-06 14:00:00|26029.5|26009.5|26005.7|25985.7|26070.6|26050.6|25936.8|25916.8|5811
1581001200000|2020-02-06 15:00:00|26009.5|25989.5|26016.8|25996.8|26104.5|26084.5|25960.7|25940.7|7563
1581004800000|2020-02-06 16:00:00|26015.7|25995.7|25911.9|25891.9|26035.7|26015.7|25898|25878|5431
1581008400000|2020-02-06 17:00:00|25910.5|25890.5|25966.9|25946.9|25995.8|25975.8|25909.2|25889.2|6004
1581012000000|2020-02-06 18:00:00|25961.9|25941.9|25974.2|25954.2|25988.1|25968.1|25958.1|25938.1|1983
1581015600000|2020-02-06 19:00:00|25973.1|25953.1|25983.1|25963.1|26003.5|25983.5|25973.1|25953.1|1537
1581019200000|2020-02-06 20:00:00|25982|25962|25990.7|25970.7|26003.2|25983.2|25979.5|25959.5|510
1581022800000|2020-02-06 21:00:00|25989.3|25969.3|26018.2|25998.2|26018.2|25998.2|25988.2|25968.2|515
1581030000000|2020-02-06 23:00:00|26012.7|25992.7|26033.3|26013.3|26035.8|26015.8|25996.9|25976.9|544
1581033600000|2020-02-07 00:00:00|26030.6|26010.6|25957.2|25937.2|26030.6|26010.6|25918.3|25898.3|1255
1581037200000|2020-02-07 01:00:00|25963.3|25943.3|25947|25927|26023.3|26003.3|25908.3|25888.3|4056
1581040800000|2020-02-07 02:00:00|25948.3|25928.3|25864.5|25844.5|25973.4|25953.4|25848.4|25828.4|2439
1581044400000|2020-02-07 03:00:00|25867.2|25847.2|25888.4|25868.4|25916.1|25896.1|25863.4|25843.4|1357
1581048000000|2020-02-07 04:00:00|25889.6|25869.6|25862.1|25842.1|25902.1|25882.1|25859.6|25839.6|553
1581051600000|2020-02-07 05:00:00|25863.5|25843.5|25893.5|25873.5|25912.3|25892.3|25853.5|25833.5|1443
1581055200000|2020-02-07 06:00:00|25894.6|25874.6|25929.7|25909.7|25949.7|25929.7|25879.7|25859.7|1835
1581058800000|2020-02-07 07:00:00|25928.5|25908.5|25827.4|25807.4|25938.5|25918.5|25812.4|25792.4|2068
1581062400000|2020-02-07 08:00:00|25824.7|25804.7|25704.8|25684.8|25834.7|25814.7|25677.4|25657.4|3485
1581066000000|2020-02-07 09:00:00|25705.9|25685.9|25613.6|25593.6|25747.4|25727.4|25607.3|25587.3|2493
1581069600000|2020-02-07 10:00:00|25612.5|25592.5|25628.7|25608.7|25664.8|25644.8|25584.8|25564.8|2889
1581073200000|2020-02-07 11:00:00|25627.5|25607.5|25660.2|25640.2|25682.5|25662.5|25587.5|25567.5|2690
1581076800000|2020-02-07 12:00:00|25662.9|25642.9|25610.2|25590.2|25681.4|25661.4|25579.1|25559.1|5305
1581080400000|2020-02-07 13:00:00|25607.7|25587.7|25634.1|25614.1|25717.9|25697.9|25584.1|25564.1|6497
1581084000000|2020-02-07 14:00:00|25635.3|25615.3|25542.6|25522.6|25642.9|25622.9|25527.6|25507.6|8709
1581087600000|2020-02-07 15:00:00|25541.5|25521.5|25583.8|25563.8|25645.3|25625.3|25526.5|25506.5|5663
1581091200000|2020-02-07 16:00:00|25582.7|25562.7|25647.7|25627.7|25657.7|25637.7|25540|25520|6227
1581094800000|2020-02-07 17:00:00|25640.1|25620.1|25588.9|25568.9|25663.9|25643.9|25570.1|25550.1|8459
1581098400000|2020-02-07 18:00:00|25585.1|25565.1|25561.3|25541.3|25640.1|25620.1|25556.3|25536.3|2307
1581102000000|2020-02-07 19:00:00|25556.3|25536.3|25521.3|25501.3|25558.8|25538.8|25511.3|25491.3|1457
1581105600000|2020-02-07 20:00:00|25526.3|25506.3|25545.2|25525.2|25545.2|25525.2|25511.3|25491.3|887
1581109200000|2020-02-07 21:00:00|25546.4|25526.4|25511.4|25491.4|25546.4|25526.4|25507.6|25487.6|608
1581289200000|2020-02-09 23:00:00|25515.8|25495.8|25478.3|25458.3|25585.8|25565.8|25450.8|25430.8|2416
1581292800000|2020-02-10 00:00:00|25480.8|25460.8|25580.9|25560.9|25585.9|25565.9|25475.8|25455.8|1501
1581296400000|2020-02-10 01:00:00|25585.9|25565.9|25712.1|25692.1|25735.9|25715.9|25582.1|25562.1|6456
1581300000000|2020-02-10 02:00:00|25710.9|25690.9|25770.9|25750.9|25783.4|25763.4|25695.9|25675.9|3375
1581303600000|2020-02-10 03:00:00|25769.7|25749.7|25727.2|25707.2|25807.2|25787.2|25722.2|25702.2|2592
1581307200000|2020-02-10 04:00:00|25728.5|25708.5|25723.5|25703.5|25739.7|25719.7|25707.2|25687.2|549
1581310800000|2020-02-10 05:00:00|25718.5|25698.5|25787.3|25767.3|25797.3|25777.3|25718.5|25698.5|1834
1581314400000|2020-02-10 06:00:00|25784.8|25764.8|25756.1|25736.1|25808.5|25788.5|25752.3|25732.3|2474
1581318000000|2020-02-10 07:00:00|25753.6|25733.6|25679.9|25659.9|25774.9|25754.9|25669.8|25649.8|28976
1581321600000|2020-02-10 08:00:00|25677.4|25657.4|25649.9|25629.9|25751.1|25731.1|25622.4|25602.4|2723
1581325200000|2020-02-10 09:00:00|25651.1|25631.1|25631.2|25611.2|25732.4|25712.4|25629.9|25609.9|2227
1581328800000|2020-02-10 10:00:00|25632.4|25612.4|25676.2|25656.2|25701.2|25681.2|25619.9|25599.9|2147
1581332400000|2020-02-10 11:00:00|25678.7|25658.7|25636.3|25616.3|25681.2|25661.2|25625|25605|1325
1581336000000|2020-02-10 12:00:00|25637.5|25617.5|25610|25590|25652.5|25632.5|25596.3|25576.3|2578
1581339600000|2020-02-10 13:00:00|25611.3|25591.3|25522.6|25502.6|25656.3|25636.3|25501.3|25481.3|5639
1581343200000|2020-02-10 14:00:00|25517.6|25497.6|25503.9|25483.9|25561.3|25541.3|25467.6|25447.6|6236
1581346800000|2020-02-10 15:00:00|25505.1|25485.1|25531.4|25511.4|25538.9|25518.9|25492.6|25472.6|7831
1581350400000|2020-02-10 16:00:00|25535.1|25515.1|25590.2|25570.2|25603.9|25583.9|25495.1|25475.1|4429
1581354000000|2020-02-10 17:00:00|25585.2|25565.2|25551.5|25531.5|25650.2|25630.2|25542.7|25522.7|7716
1581357600000|2020-02-10 18:00:00|25549|25529|25556.5|25536.5|25592.7|25572.7|25547.7|25527.7|1604
1581361200000|2020-02-10 19:00:00|25555.2|25535.2|25585.3|25565.3|25585.3|25565.3|25554|25534|589
1581364800000|2020-02-10 20:00:00|25586.5|25566.5|25616.6|25596.6|25617.8|25597.8|25586.5|25566.5|720
1581368400000|2020-02-10 21:00:00|25617.8|25597.8|25615.3|25595.3|25621.6|25601.6|25611.6|25591.6|469
1581375600000|2020-02-10 23:00:00|25596.6|25576.6|25626.7|25606.7|25626.7|25606.7|25596.6|25576.6|515
1581379200000|2020-02-11 00:00:00|25621.7|25601.7|25811.7|25791.7|25828|25808|25614.2|25594.2|2303
1581382800000|2020-02-11 01:00:00|25778|25758|25853|25833|25874.2|25854.2|25774.3|25754.3|5100
1581386400000|2020-02-11 02:00:00|25851.8|25831.8|25856.8|25836.8|25896.8|25876.8|25831.8|25811.8|3187
1581390000000|2020-02-11 03:00:00|25853.1|25833.1|25868.1|25848.1|25885.6|25865.6|25838.1|25818.1|1335
1581393600000|2020-02-11 04:00:00|25866.8|25846.8|25849.4|25829.4|25870.6|25850.6|25841.8|25821.8|539
1581397200000|2020-02-11 05:00:00|25850.6|25830.6|25909.4|25889.4|25918.1|25898.1|25838.1|25818.1|1595
1581400800000|2020-02-11 06:00:00|25906.9|25886.9|25870.7|25850.7|25943.2|25923.2|25868.2|25848.2|2091
1581404400000|2020-02-11 07:00:00|25871.9|25851.9|25845.7|25825.7|25871.9|25851.9|25811.9|25791.9|2004
1581408000000|2020-02-11 08:00:00|25847|25827|25902|25882|25957|25937|25827|25807|2781
1581411600000|2020-02-11 09:00:00|25898.3|25878.3|25908.3|25888.3|25930.7|25910.7|25852|25832|1622
1581415200000|2020-02-11 10:00:00|25907|25887|25855.8|25835.8|25909.5|25889.5|25830.8|25810.8|1376
1581418800000|2020-02-11 11:00:00|25854.5|25834.5|25837.1|25817.1|25874.5|25854.5|25835.9|25815.9|1182
1581422400000|2020-02-11 12:00:00|25838.4|25818.4|25822.1|25802.1|25863.4|25843.4|25817.1|25797.1|2525
1581426000000|2020-02-11 13:00:00|25823.4|25803.4|25732.2|25712.2|25848.4|25828.4|25718.4|25698.4|4427
1581429600000|2020-02-11 14:00:00|25733.4|25713.4|26007.2|25987.2|26015.9|25995.9|25733.4|25713.4|8430
1581433200000|2020-02-11 15:00:00|26008.4|25988.4|25988.5|25968.5|26123.5|26103.5|25913.5|25893.5|8160
1581436800000|2020-02-11 16:00:00|25991|25971|25934.8|25914.8|25992.2|25972.2|25884.8|25864.8|5010
1581440400000|2020-02-11 17:00:00|25936.1|25916.1|25876|25856|25954.8|25934.8|25871|25851|5495
1581444000000|2020-02-11 18:00:00|25873.6|25853.6|25869.9|25849.9|25883.6|25863.6|25858.6|25838.6|3213
1581447600000|2020-02-11 19:00:00|25871.2|25851.2|25880|25860|25888.7|25868.7|25862.5|25842.5|1303
1581451200000|2020-02-11 20:00:00|25881.3|25861.3|25880|25860|25885|25865|25853.7|25833.7|688
1581454800000|2020-02-11 21:00:00|25878.7|25858.7|25865|25845|25880|25860|25862.5|25842.5|411
1581462000000|2020-02-11 23:00:00|25863.7|25843.7|25920.1|25900.1|25960.1|25940.1|25863.7|25843.7|1205
1581465600000|2020-02-12 00:00:00|25921.3|25901.3|25905.2|25885.2|25925.1|25905.1|25888.9|25868.9|544
1581469200000|2020-02-12 01:00:00|25910.2|25890.2|25961.5|25941.5|25991.5|25971.5|25910.2|25890.2|3084
1581472800000|2020-02-12 02:00:00|25963.9|25943.9|26011.5|25991.5|26018.9|25998.9|25960.2|25940.2|2018
1581476400000|2020-02-12 03:00:00|26010.2|25990.2|26006.6|25986.6|26017.6|25997.6|25983.9|25963.9|1169
1581480000000|2020-02-12 04:00:00|26005.3|25985.3|25999|25979|26009|25989|25989|25969|384
1581483600000|2020-02-12 05:00:00|26000.3|25980.3|25975.3|25955.3|26022.7|26002.7|25975.3|25955.3|1235
1581487200000|2020-02-12 06:00:00|25974.1|25954.1|25949.1|25929.1|25984|25964|25916.6|25896.6|2035
1581490800000|2020-02-12 07:00:00|25950.4|25930.4|25923|25903|25975.4|25955.4|25860.4|25840.4|2278
1581494400000|2020-02-12 08:00:00|25921.7|25901.7|25970.5|25950.5|26008|25988|25882.8|25862.8|2157
1581498000000|2020-02-12 09:00:00|25969.2|25949.2|25996.8|25976.8|26004.2|25984.2|25934.2|25914.2|3487
1581501600000|2020-02-12 10:00:00|25995.5|25975.5|26099.2|26079.2|26106.8|26086.8|25990.5|25970.5|1966
1581505200000|2020-02-12 11:00:00|26098|26078|26086.9|26066.9|26153|26133|26074.2|26054.2|2763
1581508800000|2020-02-12 12:00:00|26084.5|26064.5|26074.3|26054.3|26121.9|26101.9|26069.3|26049.3|2149
1581512400000|2020-02-12 13:00:00|26079.3|26059.3|26025.6|26005.6|26114.3|26094.3|26008.1|25988.1|3842
1581516000000|2020-02-12 14:00:00|26028|26008|26085.7|26065.7|26085.7|26065.7|26020.6|26000.6|4229
1581519600000|2020-02-12 15:00:00|26084.4|26064.4|26074.4|26054.4|26085.7|26065.7|26012|25992|5373
1581523200000|2020-02-12 16:00:00|26075.7|26055.7|26068.1|26048.1|26101.8|26081.8|26038.1|26018.1|6072
1581526800000|2020-02-12 17:00:00|26069.4|26049.4|26042|26022|26071.8|26051.8|26038.1|26018.1|7082
1581530400000|2020-02-12 18:00:00|26043.2|26023.2|26053.2|26033.2|26074.5|26054.5|26041.9|26021.9|2155
1581534000000|2020-02-12 19:00:00|26051.9|26031.9|26053.2|26033.2|26069.5|26049.5|26043.2|26023.2|754
1581537600000|2020-02-12 20:00:00|26051.9|26031.9|26068.3|26048.3|26069.6|26049.6|26044.4|26024.4|378
1581541200000|2020-02-12 21:00:00|26069.6|26049.6|26091.9|26071.9|26100.9|26080.9|26057|26037|881
1581548400000|2020-02-12 23:00:00|26084.3|26064.3|25943.4|25923.4|26099.7|26079.7|25870.7|25850.7|2123
1581552000000|2020-02-13 00:00:00|25939.7|25919.7|25910.9|25890.9|25987.2|25967.2|25878.4|25858.4|2277
1581555600000|2020-02-13 01:00:00|25912.1|25892.1|26004.6|25984.6|26063.4|26043.4|25904.7|25884.7|4624
1581559200000|2020-02-13 02:00:00|26006|25986|25998.5|25978.5|26053.5|26033.5|25960.8|25940.8|2481
1581562800000|2020-02-13 03:00:00|25997.2|25977.2|25982.3|25962.3|26014.8|25994.8|25963.5|25943.5|1410
1581566400000|2020-02-13 04:00:00|25981|25961|25939.9|25919.9|25983.5|25963.5|25928.5|25908.5|824
1581570000000|2020-02-13 05:00:00|25944.9|25924.9|25978.6|25958.6|25989.8|25969.8|25904.9|25884.9|1733
1581573600000|2020-02-13 06:00:00|25977.3|25957.3|25963.6|25943.6|26001.1|25981.1|25951.1|25931.1|1705
1581577200000|2020-02-13 07:00:00|25962.3|25942.3|25925|25905|25977.3|25957.3|25915|25895|1920
1581580800000|2020-02-13 08:00:00|25923.7|25903.7|25976.2|25956.2|25985|25965|25907.3|25887.3|1779
1581584400000|2020-02-13 09:00:00|25977.4|25957.4|25912.4|25892.4|26002.4|25982.4|25868.7|25848.7|2259
1581588000000|2020-02-13 10:00:00|25913.7|25893.7|25977.4|25957.4|25996.4|25976.4|25897.6|25877.6|2461
1581591600000|2020-02-13 11:00:00|25978.8|25958.8|25983.8|25963.8|25997.5|25977.5|25960.1|25940.1|2100
1581595200000|2020-02-13 12:00:00|25985.1|25965.1|25972.5|25952.5|25996.2|25976.2|25945|25925|3662
1581598800000|2020-02-13 13:00:00|25973.8|25953.8|26167.5|26147.5|26174.9|26154.9|25958.7|25938.7|6077
1581602400000|2020-02-13 14:00:00|26168.9|26148.9|26238.6|26218.6|26321.2|26301.2|26165.2|26145.2|12677
1581606000000|2020-02-13 15:00:00|26237.4|26217.4|26219.9|26199.9|26251.2|26231.2|26153.6|26133.6|8373
1581609600000|2020-02-13 16:00:00|26224.9|26204.9|26211.1|26191.1|26250|26230|26193.6|26173.6|4764
1581613200000|2020-02-13 17:00:00|26210|26190|26176.3|26156.3|26213.6|26193.6|26175|26155|6712
1581616800000|2020-02-13 18:00:00|26178.7|26158.7|26197.7|26177.7|26206.4|26186.4|26170|26150|3325
1581620400000|2020-02-13 19:00:00|26201.4|26181.4|26201.4|26181.4|26202.8|26182.8|26189.1|26169.1|571
1581624000000|2020-02-13 20:00:00|26202.8|26182.8|26182.8|26162.8|26206.4|26186.4|26178.9|26158.9|818
1581627600000|2020-02-13 21:00:00|26185.1|26165.1|26208.8|26188.8|26210.1|26190.1|26180.1|26160.1|456
1581634800000|2020-02-13 23:00:00|26206.7|26186.7|26151.5|26131.5|26206.7|26186.7|26129|26109|772
1581638400000|2020-02-14 00:00:00|26152.9|26132.9|26123.9|26103.9|26157.9|26137.9|26112.9|26092.9|1059
1581642000000|2020-02-14 01:00:00|26125.2|26105.2|26131.6|26111.6|26157.9|26137.9|26090.2|26070.2|2913
1581645600000|2020-02-14 02:00:00|26133|26113|26181.6|26161.6|26181.6|26161.6|26106.6|26086.6|1560
1581649200000|2020-02-14 03:00:00|26180.3|26160.3|26163|26143|26209.3|26189.3|26160.3|26140.3|1251
1581652800000|2020-02-14 04:00:00|26164.2|26144.2|26181.7|26161.7|26190.4|26170.4|26158|26138|574
1581656400000|2020-02-14 05:00:00|26174.4|26154.4|26166.7|26146.7|26218.1|26198.1|26135.4|26115.4|1273
1581660000000|2020-02-14 06:00:00|26168.1|26148.1|26166.8|26146.8|26183.1|26163.1|26136.8|26116.8|1338
1581663600000|2020-02-14 07:00:00|26165.4|26145.4|26186.8|26166.8|26223.2|26203.2|26150.4|26130.4|1869
1581667200000|2020-02-14 08:00:00|26183.2|26163.2|26108.2|26088.2|26184.3|26164.3|26098.2|26078.2|2420
1581670800000|2020-02-14 09:00:00|26106.8|26086.8|26123.2|26103.2|26143.2|26123.2|26098.2|26078.2|1004
1581674400000|2020-02-14 10:00:00|26121.9|26101.9|26120.5|26100.5|26135.7|26115.7|26108.2|26088.2|1579
1581678000000|2020-02-14 11:00:00|26120.6|26100.6|26040.6|26020.6|26120.6|26100.6|26030.6|26010.6|2091
1581681600000|2020-02-14 12:00:00|26039.2|26019.2|26058.3|26038.3|26071.8|26051.8|26010.6|25990.6|2512
1581685200000|2020-02-14 13:00:00|26057|26037|26092|26072|26123.4|26103.4|26023.4|26003.4|5216
1581688800000|2020-02-14 14:00:00|26093.4|26073.4|26059.8|26039.8|26125.7|26105.7|26049.8|26029.8|5012
1581692400000|2020-02-14 15:00:00|26062.3|26042.3|26034.8|26014.8|26083.4|26063.4|26016.1|25996.1|4259
1581696000000|2020-02-14 16:00:00|26036.2|26016.2|26048.5|26028.5|26058.5|26038.5|25981.2|25961.2|5003
1581699600000|2020-02-14 17:00:00|26049.6|26029.6|26048.5|26028.5|26068.5|26048.5|26032.1|26012.1|3380
1581703200000|2020-02-14 18:00:00|26050.8|26030.8|26033.5|26013.5|26050.8|26030.8|26023.5|26003.5|1824
1581706800000|2020-02-14 19:00:00|26032.2|26012.2|26027.2|26007.2|26037.2|26017.2|26017.2|25997.2|635
1581710400000|2020-02-14 20:00:00|26030.8|26010.8|26067.2|26047.2|26067.2|26047.2|26030.8|26010.8|658
1581714000000|2020-02-14 21:00:00|26062.2|26042.2|26042.3|26022.3|26062.2|26042.2|26039.8|26019.8|665
1581894000000|2020-02-16 23:00:00|26096.8|26076.8|26122.5|26102.5|26147.5|26127.5|26081|26061|1010
1581897600000|2020-02-17 00:00:00|26119.6|26099.6|26094.7|26074.7|26122.5|26102.5|26073.2|26053.2|646
1581901200000|2020-02-17 01:00:00|26099.7|26079.7|26174.7|26154.7|26184.7|26164.7|26096.1|26076.1|2916
1581904800000|2020-02-17 02:00:00|26176.1|26156.1|26327.6|26307.6|26373.7|26353.7|26171.1|26151.1|3355
1581908400000|2020-02-17 03:00:00|26326.5|26306.5|26297.6|26277.6|26340.1|26320.1|26282.6|26262.6|1803
1581912000000|2020-02-17 04:00:00|26296.2|26276.2|26296.2|26276.2|26297.7|26277.7|26277.6|26257.6|285
1581915600000|2020-02-17 05:00:00|26292.7|26272.7|26332.7|26312.7|26339.8|26319.8|26286.2|26266.2|1195
1581919200000|2020-02-17 06:00:00|26331.3|26311.3|26357.7|26337.7|26361.3|26341.3|26302|26282|1972
1581922800000|2020-02-17 07:00:00|26356.3|26336.3|26281.3|26261.3|26356.3|26336.3|26276.3|26256.3|1447
1581926400000|2020-02-17 08:00:00|26284.9|26264.9|26249.9|26229.9|26317.4|26297.4|26243.9|26223.9|1734
1581930000000|2020-02-17 09:00:00|26251.4|26231.4|26306.4|26286.4|26331.4|26311.4|26248.9|26228.9|1351
1581933600000|2020-02-17 10:00:00|26309.9|26289.9|26276.4|26256.4|26318.9|26298.9|26270|26250|700
1581937200000|2020-02-17 11:00:00|26275|26255|26283.6|26263.6|26306.4|26286.4|26271.4|26251.4|813
1581940800000|2020-02-17 12:00:00|26285|26265|26287.5|26267.5|26297.9|26277.9|26251.5|26231.5|1247
1581944400000|2020-02-17 13:00:00|26290|26270|26299|26279|26306.5|26286.5|26261.1|26241.1|1051
1581948000000|2020-02-17 14:00:00|26297.6|26277.6|26298.6|26278.6|26324|26304|26267.6|26247.6|1401
1581951600000|2020-02-17 15:00:00|26300.1|26280.1|26330.1|26310.1|26336.6|26316.6|26294|26274|1477
1581955200000|2020-02-17 16:00:00|26331.2|26311.2|26315.2|26295.2|26336.6|26316.6|26291.6|26271.6|1452
1581958800000|2020-02-17 17:00:00|26316.6|26296.6|26328.7|26308.7|26340.2|26320.2|26310.2|26290.2|597
1581962400000|2020-02-17 18:00:00|26330.2|26310.2|26330.2|26310.2|26330.2|26310.2|26330.2|26310.2|0
1581980400000|2020-02-17 23:00:00|26274.7|26254.7|26252.9|26232.9|26274.7|26254.7|26211.8|26191.8|1401
1581984000000|2020-02-18 00:00:00|26254.3|26234.3|26246.8|26226.8|26255.4|26235.4|26229.7|26209.7|999
1581987600000|2020-02-18 01:00:00|26251.8|26231.8|26229.4|26209.4|26298.3|26278.3|26194.8|26174.8|3891
1581991200000|2020-02-18 02:00:00|26228.3|26208.3|26186.9|26166.9|26248.3|26228.3|26186.9|26166.9|1696
1581994800000|2020-02-18 03:00:00|26185.5|26165.5|26185.5|26165.5|26210.5|26190.5|26181.9|26161.9|1516
1581998400000|2020-02-18 04:00:00|26186.9|26166.9|26187|26167|26187|26167|26166.9|26146.9|483
1582002000000|2020-02-18 05:00:00|26185.5|26165.5|26233.5|26213.5|26238.5|26218.5|26172|26152|1337
1582005600000|2020-02-18 06:00:00|26232|26212|26192|26172|26248.5|26228.5|26190.6|26170.6|1964
1582009200000|2020-02-18 07:00:00|26193.1|26173.1|26148.5|26128.5|26214.5|26194.5|26127.1|26107.1|1992
1582012800000|2020-02-18 08:00:00|26147.1|26127.1|26160|26140|26187.1|26167.1|26102.1|26082.1|2810
1582016400000|2020-02-18 09:00:00|26162.5|26142.5|26070.1|26050.1|26170.5|26150.5|26000|25980|3038
1582020000000|2020-02-18 10:00:00|26071.5|26051.5|26070.1|26050.1|26112.1|26092.1|26038.6|26018.6|1916
1582023600000|2020-02-18 11:00:00|26071.6|26051.6|26052.6|26032.6|26103.6|26083.6|26046.6|26026.6|1470
1582027200000|2020-02-18 12:00:00|26053.7|26033.7|26045.7|26025.7|26068.7|26048.7|25988.7|25968.7|4317
1582030800000|2020-02-18 13:00:00|26047.2|26027.2|26038.7|26018.7|26100.8|26080.8|26017.2|25997.2|5062
1582034400000|2020-02-18 14:00:00|26039.8|26019.8|26155.8|26135.8|26210.8|26190.8|26017.3|25997.3|6635
1582038000000|2020-02-18 15:00:00|26153.8|26133.8|26183.8|26163.8|26228.8|26208.8|26152.3|26132.3|5343
1582041600000|2020-02-18 16:00:00|26185.8|26165.8|26059.8|26039.8|26197.3|26177.3|26058.4|26038.4|5658
1582045200000|2020-02-18 17:00:00|26058.4|26038.4|26102.8|26082.8|26106.8|26086.8|26040.9|26020.9|6349
1582048800000|2020-02-18 18:00:00|26101.8|26081.8|26079.8|26059.8|26110.3|26090.3|26078.3|26058.3|3747
1582052400000|2020-02-18 19:00:00|26078.3|26058.3|26114.8|26094.8|26119.8|26099.8|26071.8|26051.8|802
1582056000000|2020-02-18 20:00:00|26116.9|26096.9|26128.4|26108.4|26131.9|26111.9|26111.9|26091.9|493
1582059600000|2020-02-18 21:00:00|26129.9|26109.9|26148.4|26128.4|26150.9|26130.9|26121.9|26101.9|473
1582066800000|2020-02-18 23:00:00|26110.9|26090.9|26164|26144|26169.5|26149.5|26101.8|26081.8|858
1582070400000|2020-02-19 00:00:00|26165.5|26145.5|26186|26166|26195|26175|26153.5|26133.5|651
1582074000000|2020-02-19 01:00:00|26183.5|26163.5|26197.1|26177.1|26205|26185|26117.1|26097.1|2730
1582077600000|2020-02-19 02:00:00|26198.6|26178.6|26195.1|26175.1|26202.1|26182.1|26160.1|26140.1|1192
1582081200000|2020-02-19 03:00:00|26196.6|26176.6|26217.1|26197.1|26227.1|26207.1|26195.1|26175.1|1371
1582084800000|2020-02-19 04:00:00|26221.1|26201.1|26238.7|26218.7|26249.1|26229.1|26213.6|26193.6|668
1582088400000|2020-02-19 05:00:00|26240.2|26220.2|26285.2|26265.2|26293.7|26273.7|26218.7|26198.7|1670
1582092000000|2020-02-19 06:00:00|26283.7|26263.7|26243.7|26223.7|26285.2|26265.2|26230.2|26210.2|1723
1582095600000|2020-02-19 07:00:00|26242.3|26222.3|26297.3|26277.3|26320.3|26300.3|26225.2|26205.2|1939
1582099200000|2020-02-19 08:00:00|26295.3|26275.3|26208.3|26188.3|26295.3|26275.3|26197.3|26177.3|3580
1582102800000|2020-02-19 09:00:00|26209.3|26189.3|26192.4|26172.4|26257.3|26237.3|26174.4|26154.4|1859
1582106400000|2020-02-19 10:00:00|26190.9|26170.9|26157.4|26137.4|26190.9|26170.9|26137.4|26117.4|1949
1582110000000|2020-02-19 11:00:00|26153.9|26133.9|26115.9|26095.9|26153.9|26133.9|26085.4|26065.4|2374
1582113600000|2020-02-19 12:00:00|26117.4|26097.4|26096.5|26076.5|26127|26107|26093.9|26073.9|3370
1582117200000|2020-02-19 13:00:00|26097.5|26077.5|26031.5|26011.5|26111.5|26091.5|26031.5|26011.5|8126
1582120800000|2020-02-19 14:00:00|26030|26010|25943.5|25923.5|26079.5|26059.5|25912.5|25892.5|7820
1582124400000|2020-02-19 15:00:00|25942|25922|25894.6|25874.6|25956|25936|25829.1|25809.1|8889
1582128000000|2020-02-19 16:00:00|25891.1|25871.1|26122.6|26102.6|26135.6|26115.6|25889.6|25869.6|10450
1582131600000|2020-02-19 17:00:00|26123.6|26103.6|26113.6|26093.6|26135.6|26115.6|26092.1|26072.1|6918
1582135200000|2020-02-19 18:00:00|26110.6|26090.6|26147.7|26127.7|26153.7|26133.7|26110.6|26090.6|4982
1582138800000|2020-02-19 19:00:00|26146.2|26126.2|26130.7|26110.7|26152.2|26132.2|26120.7|26100.7|818
1582142400000|2020-02-19 20:00:00|26132.2|26112.2|26138.8|26118.8|26142.3|26122.3|26120.7|26100.7|561
1582146000000|2020-02-19 21:00:00|26137.3|26117.3|26145.8|26125.8|26159.8|26139.8|26132.3|26112.3|446
1582153200000|2020-02-19 23:00:00|26158.3|26138.3|26195.9|26175.9|26195.9|26175.9|26126.3|26106.3|865
1582156800000|2020-02-20 00:00:00|26192.4|26172.4|26217.4|26197.4|26240.9|26220.9|26192.4|26172.4|979
1582160400000|2020-02-20 01:00:00|26215.4|26195.4|26215.5|26195.5|26291.4|26271.4|26209.4|26189.4|3646
1582164000000|2020-02-20 02:00:00|26214|26194|26079|26059|26229|26209|26023|26003|3277
1582167600000|2020-02-20 03:00:00|26080.5|26060.5|26034|26014|26100.5|26080.5|25994|25974|1862
1582171200000|2020-02-20 04:00:00|26032.1|26012.1|26029.5|26009.5|26034.5|26014.5|26021|26001|734
1582174800000|2020-02-20 05:00:00|26031|26011|26104.1|26084.1|26124.1|26104.1|26031|26011|1468
1582178400000|2020-02-20 06:00:00|26105.6|26085.6|26154.2|26134.2|26174.1|26154.1|26094.1|26074.1|2155
1582182000000|2020-02-20 07:00:00|26152.2|26132.2|26080.7|26060.7|26169.2|26149.2|26049.2|26029.2|2024
1582185600000|2020-02-20 08:00:00|26082.2|26062.2|26044.2|26024.2|26089.2|26069.2|25990.7|25970.7|2831
1582189200000|2020-02-20 09:00:00|26046.2|26026.2|26042.7|26022.7|26079.2|26059.2|25977.3|25957.3|1940
1582192800000|2020-02-20 10:00:00|26040.8|26020.8|26019.3|25999.3|26059.3|26039.3|26010.8|25990.8|1164
1582196400000|2020-02-20 11:00:00|26016.3|25996.3|25999.3|25979.3|26027.8|26007.8|25974.3|25954.3|2799
1582200000000|2020-02-20 12:00:00|25998.4|25978.4|26047.4|26027.4|26057.4|26037.4|25979.4|25959.4|2953
1582203600000|2020-02-20 13:00:00|26045.9|26025.9|25916|25896|26047.4|26027.4|25897.5|25877.5|6649
1582207200000|2020-02-20 14:00:00|25919.4|25899.4|26009.5|25989.5|26017.5|25997.5|25902.9|25882.9|7233
1582210800000|2020-02-20 15:00:00|26007.5|25987.5|25943|25923|26007.5|25987.5|25922|25902|7248
1582214400000|2020-02-20 16:00:00|25951.4|25931.4|25899.9|25879.9|25974.5|25954.5|25839.5|25819.5|8770
1582218000000|2020-02-20 17:00:00|25898.4|25878.4|25936.5|25916.5|25945|25925|25874.5|25854.5|6499
1582221600000|2020-02-20 18:00:00|25934.6|25914.6|25934.6|25914.6|25978.1|25958.1|25934.6|25914.6|2895
1582225200000|2020-02-20 19:00:00|25936.6|25916.6|25947.7|25927.7|25964.6|25944.6|25934.6|25914.6|723
1582228800000|2020-02-20 20:00:00|25946.2|25926.2|25966.2|25946.2|25967.8|25947.8|25946.2|25926.2|712
1582232400000|2020-02-20 21:00:00|25964.7|25944.7|25966.3|25946.3|25977.8|25957.8|25964.7|25944.7|890
1582239600000|2020-02-20 23:00:00|25968.4|25948.4|25909.8|25889.8|25977.9|25957.9|25896.3|25876.3|1133
1582243200000|2020-02-21 00:00:00|25911.4|25891.4|25975.4|25955.4|25979.9|25959.9|25911.4|25891.4|913
1582246800000|2020-02-21 01:00:00|25973.9|25953.9|25968|25948|25999.5|25979.5|25911.4|25891.4|3248
1582250400000|2020-02-21 02:00:00|25968.9|25948.9|25963|25943|25978|25958|25910.5|25890.5|2631
1582254000000|2020-02-21 03:00:00|25964.6|25944.6|25974.6|25954.6|26005.5|25985.5|25964.6|25944.6|1483
1582257600000|2020-02-21 04:00:00|25973.1|25953.1|25958.1|25938.1|25974.6|25954.6|25946.2|25926.2|386
1582261200000|2020-02-21 05:00:00|25959.6|25939.6|25923.1|25903.1|25991.2|25971.2|25909.7|25889.7|1835
1582264800000|2020-02-21 06:00:00|25924.1|25904.1|25801.6|25781.6|25948.1|25928.1|25800.1|25780.1|2873
1582268400000|2020-02-21 07:00:00|25803.2|25783.2|25738.2|25718.2|25821.3|25801.3|25738.2|25718.2|2069
1582272000000|2020-02-21 08:00:00|25736.7|25716.7|25848.3|25828.3|25905.2|25885.2|25671.7|25651.7|6518
1582275600000|2020-02-21 09:00:00|25851.7|25831.7|25852.1|25832.1|25930.8|25910.8|25829.2|25809.2|4264
1582279200000|2020-02-21 10:00:00|25856.2|25836.2|25875.2|25855.2|25895.2|25875.2|25856.2|25836.2|1543
1582282800000|2020-02-21 11:00:00|25872.1|25852.1|25876.8|25856.8|25882.1|25862.1|25840.2|25820.2|2166
1582286400000|2020-02-21 12:00:00|25879.3|25859.3|25880.3|25860.3|25903.4|25883.4|25857.2|25837.2|3239
1582290000000|2020-02-21 13:00:00|25878.4|25858.4|25994.1|25974.1|25997.2|25977.2|25872.2|25852.2|6802
1582293600000|2020-02-21 14:00:00|25990.7|25970.7|25979.2|25959.2|26024.2|26004.2|25887.3|25867.3|8443
1582297200000|2020-02-21 15:00:00|25978.2|25958.2|26129.2|26109.2|26149.2|26129.2|25960.7|25940.7|8708
1582300800000|2020-02-21 16:00:00|26130.8|26110.8|26122.4|26102.4|26226.1|26206.1|26074.2|26054.2|8572
1582304400000|2020-02-21 17:00:00|26123.3|26103.3|26135.8|26115.8|26154.3|26134.3|26114.3|26094.3|4656
1582308000000|2020-02-21 18:00:00|26134.3|26114.3|26090.9|26070.9|26142.4|26122.4|26080.9|26060.9|2605
1582311600000|2020-02-21 19:00:00|26089.9|26069.9|26082.5|26062.5|26097.4|26077.4|26050.9|26030.9|1195
1582315200000|2020-02-21 20:00:00|26084.3|26064.3|26077.5|26057.5|26084.3|26064.3|26043.4|26023.4|1021
1582318800000|2020-02-21 21:00:00|26074.4|26054.4|26072.5|26052.5|26077.5|26057.5|26056|26036|407
1582498800000|2020-02-23 23:00:00|25947.6|25927.6|25797.8|25777.8|25947.6|25927.6|25724.3|25704.3|3843
1582502400000|2020-02-24 00:00:00|25794.4|25774.4|25804.4|25784.4|25836.2|25816.2|25766.2|25746.2|3684
1582506000000|2020-02-24 01:00:00|25825.4|25805.4|25767.8|25747.8|25841.2|25821.2|25696.9|25676.9|5345
1582509600000|2020-02-24 02:00:00|25769.4|25749.4|25746.2|25726.2|25794.4|25774.4|25741.2|25721.2|1785
1582513200000|2020-02-24 03:00:00|25744.5|25724.5|25791.3|25771.3|25826.3|25806.3|25724.5|25704.5|1519
1582516800000|2020-02-24 04:00:00|25792.9|25772.9|25796.3|25776.3|25804.6|25784.6|25784.5|25764.5|349
1582520400000|2020-02-24 05:00:00|25794.7|25774.7|25824.6|25804.6|25861.3|25841.3|25782.9|25762.9|1379
1582524000000|2020-02-24 06:00:00|25821.3|25801.3|25819.6|25799.6|25848.7|25828.7|25806.3|25786.3|1992
1582527600000|2020-02-24 07:00:00|25818|25798|25743|25723|25849.7|25829.7|25740.5|25720.5|2014
1582531200000|2020-02-24 08:00:00|25741.4|25721.4|25733.2|25713.2|25764.7|25744.7|25647.3|25627.3|5626
1582534800000|2020-02-24 09:00:00|25734|25714|25748.2|25728.2|25786.6|25766.6|25688.2|25668.2|3609
1582538400000|2020-02-24 10:00:00|25749.8|25729.8|25668.2|25648.2|25752.3|25732.3|25651.6|25631.6|1899
1582542000000|2020-02-24 11:00:00|25666.6|25646.6|25701.6|25681.6|25719.1|25699.1|25643.2|25623.2|1637
1582545600000|2020-02-24 12:00:00|25703.3|25683.3|25710|25690|25738.3|25718.3|25683.3|25663.3|1951
1582549200000|2020-02-24 13:00:00|25708.3|25688.3|25721.8|25701.8|25763.4|25743.4|25688.3|25668.3|6762
1582552800000|2020-02-24 14:00:00|25723.4|25703.4|25788.5|25768.5|25788.5|25768.5|25686.8|25666.8|7901
1582556400000|2020-02-24 15:00:00|25783.5|25763.5|25798.5|25778.5|25891.1|25871.1|25780.2|25760.2|8771
1582560000000|2020-02-24 16:00:00|25800.1|25780.1|25775.2|25755.2|25866|25846|25771.8|25751.8|4520
1582563600000|2020-02-24 17:00:00|25774.3|25754.3|25816.9|25796.9|25860.2|25840.2|25756.8|25736.8|4954
1582567200000|2020-02-24 18:00:00|25818.5|25798.5|25773.6|25753.6|25826.9|25806.9|25761.9|25741.9|3597
1582570800000|2020-02-24 19:00:00|25772.8|25752.8|25788.7|25768.7|25810.3|25790.3|25733.7|25713.7|1727
1582574400000|2020-02-24 20:00:00|25790.3|25770.3|25772|25752|25812|25792|25765.3|25745.3|841
1582578000000|2020-02-24 21:00:00|25770.3|25750.3|25755.4|25735.4|25772|25752|25752|25732|337
1582585200000|2020-02-24 23:00:00|25751.2|25731.2|25812.1|25792.1|25818.8|25798.8|25747|25727|1492
1582588800000|2020-02-25 00:00:00|25810.4|25790.4|25902.1|25882.1|25907.1|25887.1|25788.8|25768.8|1113
1582592400000|2020-02-25 01:00:00|25892.1|25872.1|25882.2|25862.2|25935.5|25915.5|25830.5|25810.5|3994
1582596000000|2020-02-25 02:00:00|25883.8|25863.8|25877.2|25857.2|25935.5|25915.5|25868.8|25848.8|1502
1582599600000|2020-02-25 03:00:00|25875.5|25855.5|25873.9|25853.9|25876.4|25856.4|25793|25773|1623
1582603200000|2020-02-25 04:00:00|25872.2|25852.2|25855.6|25835.6|25872.2|25852.2|25847.2|25827.2|278
1582606800000|2020-02-25 05:00:00|25857.2|25837.2|25895.6|25875.6|25904.8|25884.8|25837.3|25817.3|1127
1582610400000|2020-02-25 06:00:00|25894|25874|25934|25914|25950.6|25930.6|25863.9|25843.9|1602
1582614000000|2020-02-25 07:00:00|25932.3|25912.3|25837.3|25817.3|25944.8|25924.8|25837.3|25817.3|1528
1582617600000|2020-02-25 08:00:00|25836.5|25816.5|25849|25829|25915.7|25895.7|25819|25799|4138
1582621200000|2020-02-25 09:00:00|25847.4|25827.4|25767.4|25747.4|25877.4|25857.4|25754|25734|2049
1582624800000|2020-02-25 10:00:00|25765.7|25745.7|25775.7|25755.7|25807.4|25787.4|25730.8|25710.8|2320
1582628400000|2020-02-25 11:00:00|25774.1|25754.1|25804.1|25784.1|25834.9|25814.9|25749.1|25729.1|2895
1582632000000|2020-02-25 12:00:00|25805.8|25785.8|25822.5|25802.5|25829.1|25809.1|25779.1|25759.1|2579
1582635600000|2020-02-25 13:00:00|25820|25800|25789.1|25769.1|25824.1|25804.1|25729.1|25709.1|3850
1582639200000|2020-02-25 14:00:00|25788.3|25768.3|25824.2|25804.2|25840.8|25820.8|25747.5|25727.5|5930
1582642800000|2020-02-25 15:00:00|25820.8|25800.8|25835.8|25815.8|25849.2|25829.2|25724.2|25704.2|7161
1582646400000|2020-02-25 16:00:00|25837.5|25817.5|25789.2|25769.2|25849.2|25829.2|25742.5|25722.5|6205
1582650000000|2020-02-25 17:00:00|25790.9|25770.9|25814.2|25794.2|25824.2|25804.2|25767.5|25747.5|3896
1582653600000|2020-02-25 18:00:00|25817.5|25797.5|25760.9|25740.9|25830|25810|25750.9|25730.9|3644
1582657200000|2020-02-25 19:00:00|25761.7|25741.7|25616.7|25596.7|25768.4|25748.4|25611.7|25591.7|2318
1582660800000|2020-02-25 20:00:00|25617.6|25597.6|25640.9|25620.9|25689.2|25669.2|25617.6|25597.6|2158
1582664400000|2020-02-25 21:00:00|25639.3|25619.3|25682.6|25662.6|25684.3|25664.3|25635.9|25615.9|583
1582671600000|2020-02-25 23:00:00|25684.3|25664.3|25711|25691|25713.5|25693.5|25630.1|25610.1|600
1582675200000|2020-02-26 00:00:00|25712.6|25692.6|25667.6|25647.6|25722.6|25702.6|25667.6|25647.6|767
1582678800000|2020-02-26 01:00:00|25672.6|25652.6|25729.4|25709.4|25756|25736|25634.3|25614.3|2712
1582682400000|2020-02-26 02:00:00|25727.7|25707.7|25784.4|25764.4|25824.4|25804.4|25699.4|25679.4|1530
1582686000000|2020-02-26 03:00:00|25786|25766|25784.4|25764.4|25812.7|25792.7|25766.1|25746.1|858
1582689600000|2020-02-26 04:00:00|25786.1|25766.1|25789.4|25769.4|25799.4|25779.4|25764.4|25744.4|315
1582693200000|2020-02-26 05:00:00|25792.8|25772.8|25749.4|25729.4|25809.4|25789.4|25746.1|25726.1|744
1582696800000|2020-02-26 06:00:00|25751.1|25731.1|25709.4|25689.4|25751.1|25731.1|25691.9|25671.9|1438
1582700400000|2020-02-26 07:00:00|25706.1|25686.1|25680.3|25660.3|25706.1|25686.1|25639.4|25619.4|1131
1582704000000|2020-02-26 08:00:00|25679.5|25659.5|25697.8|25677.8|25749.5|25729.5|25664.5|25644.5|2563
1582707600000|2020-02-26 09:00:00|25696.2|25676.2|25504.5|25484.5|25696.2|25676.2|25466.1|25446.1|3735
1582711200000|2020-02-26 10:00:00|25505.3|25485.3|25496.1|25476.1|25564.5|25544.5|25492.8|25472.8|2259
1582714800000|2020-02-26 11:00:00|25494.5|25474.5|25532.6|25512.6|25554.3|25534.3|25491.1|25471.1|2809
1582718400000|2020-02-26 12:00:00|25531|25511|25554.3|25534.3|25567.6|25547.6|25515.9|25495.9|3705
1582722000000|2020-02-26 13:00:00|25552.6|25532.6|25646|25626|25654.4|25634.4|25497.7|25477.7|4181
1582725600000|2020-02-26 14:00:00|25649.4|25629.4|25776.1|25756.1|25813.6|25793.6|25646|25626|5068
1582729200000|2020-02-26 15:00:00|25775.3|25755.3|25707.8|25687.8|25782.8|25762.8|25691.1|25671.1|5993
1582732800000|2020-02-26 16:00:00|25707|25687|25762.8|25742.8|25791.2|25771.2|25707|25687|3486
1582736400000|2020-02-26 17:00:00|25764.5|25744.5|25730.9|25710.9|25774.3|25754.3|25725.9|25705.9|5627
1582740000000|2020-02-26 18:00:00|25732.6|25712.6|25676.9|25656.9|25741.1|25721.1|25666.9|25646.9|2161
1582743600000|2020-02-26 19:00:00|25676.1|25656.1|25683.5|25663.5|25718.5|25698.5|25676.1|25656.1|1117
1582747200000|2020-02-26 20:00:00|25684.3|25664.3|25688.5|25668.5|25709.3|25689.3|25676|25656|281
1582750800000|2020-02-26 21:00:00|25690.2|25670.2|25659.4|25639.4|25696|25676|25659.4|25639.4|250
1582758000000|2020-02-26 23:00:00|25661|25641|25650.1|25630.1|25712.7|25692.7|25614.3|25594.3|725
1582761600000|2020-02-27 00:00:00|25653.5|25633.5|25696.8|25676.8|25739.3|25719.3|25562.5|25542.5|896
1582765200000|2020-02-27 01:00:00|25699.3|25679.3|25674.9|25654.9|25760.1|25740.1|25654.2|25634.2|488
1582768800000|2020-02-27 02:00:00|25674.1|25654.1|25699.1|25679.1|25729.9|25709.9|25646.6|25626.6|190
1582772400000|2020-02-27 03:00:00|25699.9|25679.9|25700.1|25680.1|25733.3|25713.3|25675.7|25655.7|230
1582776000000|2020-02-27 04:00:00|25700.9|25680.9|25687.8|25667.8|25757.8|25737.8|25679.3|25659.3|154
1582779600000|2020-02-27 05:00:00|25688.6|25668.6|25720.7|25700.7|25740.7|25720.7|25674.6|25654.6|420
1582783200000|2020-02-27 06:00:00|25719|25699|25691.6|25671.6|25725.7|25705.7|25679.1|25659.1|265
1582786800000|2020-02-27 07:00:00|25694.1|25674.1|25736.4|25716.4|25764.9|25744.9|25691.6|25671.6|355
1582790400000|2020-02-27 08:00:00|25737.2|25717.2|25652.5|25632.5|25742.2|25722.2|25601.7|25581.7|422
1582794000000|2020-02-27 09:00:00|25653.3|25633.3|25659.1|25639.1|25748.3|25728.3|25627.5|25607.5|151
1582797600000|2020-02-27 10:00:00|25659.9|25639.9|25642.8|25622.8|25701.7|25681.7|25637.8|25617.8|341
1582801200000|2020-02-27 11:00:00|25642|25622|25593.6|25573.6|25648.6|25628.6|25582.8|25562.8|580
1582804800000|2020-02-27 12:00:00|25592.8|25572.8|25618.6|25598.6|25619.4|25599.4|25539.4|25519.4|466
1582808400000|2020-02-27 13:00:00|25617.8|25597.8|25565.8|25545.8|25642.8|25622.8|25555.6|25535.6|1401
1582812000000|2020-02-27 14:00:00|25562.4|25542.4|25412.4|25392.4|25568.1|25548.1|25382.4|25362.4|1490
1582815600000|2020-02-27 15:00:00|25411.6|25391.6|25397.1|25377.1|25412.4|25392.4|25255.8|25235.8|1666
1582819200000|2020-02-27 16:00:00|25397.8|25377.8|25579.4|25559.4|25581.9|25561.9|25374.7|25354.7|1573
1582822800000|2020-02-27 17:00:00|25584.4|25564.4|25736.7|25716.7|25743.3|25723.3|25579.4|25559.4|510
1582826400000|2020-02-27 18:00:00|25736|25716|25673.6|25653.6|25736.7|25716.7|25634.4|25614.4|631
1582830000000|2020-02-27 19:00:00|25668.6|25648.6|25746.7|25726.7|25825.2|25805.2|25653.6|25633.6|294
1582833600000|2020-02-27 20:00:00|25751.7|25731.7|25625.2|25605.2|25751.7|25731.7|25625.2|25605.2|87
1582837200000|2020-02-27 21:00:00|25629.4|25609.4|25539.4|25519.4|25639.4|25619.4|25532.9|25512.9|72
1582844400000|2020-02-27 23:00:00|25585.4|25565.4|25721.4|25701.4|25774.6|25754.6|25549|25529|27
1582848000000|2020-02-28 00:00:00|25720.6|25700.6|25672.5|25652.5|25751.4|25731.4|25652.5|25632.5|15
1582851600000|2020-02-28 01:00:00|25667.5|25647.5|25562.3|25542.3|25672.5|25652.5|25478.6|25458.6|46
1582855200000|2020-02-28 02:00:00|25563.1|25543.1|25427.5|25407.5|25564.8|25544.8|25427.5|25407.5|56
1582858800000|2020-02-28 03:00:00|25426.7|25406.7|25366.7|25346.7|25432.5|25412.5|25293.3|25273.3|5
1582862400000|2020-02-28 04:00:00|25368.3|25348.3|25303.3|25283.3|25381.7|25361.7|25286.3|25266.3|33
1582866000000|2020-02-28 05:00:00|25301.5|25281.5|25335.1|25315.1|25367.1|25347.1|25257.1|25237.1|69
1582869600000|2020-02-28 06:00:00|25333.4|25313.4|25179.4|25159.4|25362.6|25342.6|25101.6|25081.6|37
1582873200000|2020-02-28 07:00:00|25180.1|25160.1|25167.6|25147.6|25217.4|25197.4|25104.7|25084.7|70
1582876800000|2020-02-28 08:00:00|25165.9|25145.9|25280.9|25260.9|25301.6|25281.6|25141.6|25121.6|22
1582880400000|2020-02-28 09:00:00|25285.1|25265.1|25239.1|25219.1|25307.4|25287.4|25146.6|25126.6|16
1582884000000|2020-02-28 10:00:00|25236.6|25216.6|25289.3|25269.3|25314.3|25294.3|25160.1|25140.1|44
1582887600000|2020-02-28 11:00:00|25290.8|25270.8|25350.1|25330.1|25394.3|25374.3|25279.3|25259.3|2
1582891200000|2020-02-28 12:00:00|25351.8|25331.8|25429.3|25409.3|25459.3|25439.3|25294.3|25274.3|25
1582894800000|2020-02-28 13:00:00|25427.8|25407.8|25325|25305|25482.8|25462.8|25265.8|25245.8|183
1582898400000|2020-02-28 14:00:00|25322.5|25302.5|25223.3|25203.3|25377.3|25357.3|25209.5|25189.5|397
1582902000000|2020-02-28 15:00:00|25226.8|25206.8|25290.5|25270.5|25290.5|25270.5|25101.8|25081.8|138
1582905600000|2020-02-28 16:00:00|25292.3|25272.3|25512.5|25492.5|25571|25551|25234.8|25214.8|268
1582909200000|2020-02-28 17:00:00|25510|25490|25429|25409|25569|25549|25419.7|25399.7|285
1582912800000|2020-02-28 18:00:00|25430.5|25410.5|25358.4|25338.4|25446.2|25426.2|25326.2|25306.2|33
1582916400000|2020-02-28 19:00:00|25355.9|25335.9|25399.9|25379.9|25402.4|25382.4|25293.4|25273.4|68
1582920000000|2020-02-28 20:00:00|25398.4|25378.4|25448.9|25428.9|25448.9|25428.9|25371.4|25351.4|6
1582923600000|2020-02-28 21:00:00|25451.4|25431.4|25474.1|25454.1|25496.3|25476.3|25438.9|25418.9|9
1583103600000|2020-03-01 23:00:00|25260.2|25240.2|25290.9|25270.9|25332.9|25312.9|25054.1|25034.1|47
1583107200000|2020-03-02 00:00:00|25292.2|25272.2|25314|25294|25355.8|25335.8|25275.8|25255.8|7
1583110800000|2020-03-02 01:00:00|25313.3|25293.3|25579.6|25559.6|25662.6|25642.6|25311.5|25291.5|76
1583114400000|2020-03-02 02:00:00|25580.3|25560.3|25763.2|25743.2|25783.9|25763.9|25568.9|25548.9|45
1583118000000|2020-03-02 03:00:00|25765.7|25745.7|25732.5|25712.5|25803.9|25783.9|25721.8|25701.8|32
1583121600000|2020-03-02 04:00:00|25729.3|25709.3|25757.5|25737.5|25777.5|25757.5|25707.5|25687.5|8
1583125200000|2020-03-02 05:00:00|25760|25740|25816.8|25796.8|25822.9|25802.9|25735|25715|19
1583128800000|2020-03-02 06:00:00|25816.1|25796.1|25774.3|25754.3|25823.6|25803.6|25761.1|25741.1|0
1583132400000|2020-03-02 07:00:00|25772.4|25752.4|25782.6|25762.6|25860.1|25840.1|25763.6|25743.6|33
1583136000000|2020-03-02 08:00:00|25785.1|25765.1|25863.7|25843.7|26044.4|26024.4|25780.1|25760.1|15
1583139600000|2020-03-02 09:00:00|25862.4|25842.4|25788|25768|25868.7|25848.7|25728|25708|3
1583143200000|2020-03-02 10:00:00|25793|25773|25733|25713|25808.7|25788.7|25733|25713|0
1583146800000|2020-03-02 11:00:00|25732.3|25712.3|25657.3|25637.3|25738|25718|25647.3|25627.3|2
1583150400000|2020-03-02 12:00:00|25654.8|25634.8|25728|25708|25754.3|25734.3|25652.3|25632.3|12
1583154000000|2020-03-02 13:00:00|25730.5|25710.5|25672.9|25652.9|25779.3|25759.3|25632.9|25612.9|24
1583157600000|2020-03-02 14:00:00|25677.9|25657.9|25722.9|25702.9|25751.6|25731.6|25602.9|25582.9|14
1583161200000|2020-03-02 15:00:00|25724.2|25704.2|25757.2|25737.2|25812.9|25792.9|25687.2|25667.2|15
1583164800000|2020-03-02 16:00:00|25752.2|25732.2|25888.5|25868.5|25920.9|25900.9|25707.2|25687.2|73
1583168400000|2020-03-02 17:00:00|25893.5|25873.5|25974.8|25954.8|25984.8|25964.8|25837.8|25817.8|233
1583172000000|2020-03-02 18:00:00|25979.8|25959.8|25994.1|25974.1|25994.1|25974.1|25954.2|25934.2|11
1583175600000|2020-03-02 19:00:00|25999.1|25979.1|26024.1|26004.1|26039.1|26019.1|25996.6|25976.6|11
1583179200000|2020-03-02 20:00:00|26021.6|26001.6|26143.4|26123.4|26145.9|26125.9|26021.6|26001.6|7
1583182800000|2020-03-02 21:00:00|26141.6|26121.6|26089|26069|26155.9|26135.9|26068.4|26048.4|10
1583190000000|2020-03-02 23:00:00|26094.5|26074.5|26159|26139|26171.5|26151.5|26094|26074|2
1583193600000|2020-03-03 00:00:00|26161.5|26141.5|26118.3|26098.3|26179|26159|26095.1|26075.1|11
1583197200000|2020-03-03 01:00:00|26117.6|26097.6|26075.8|26055.8|26267.6|26247.6|26063.3|26043.3|8
1583200800000|2020-03-03 02:00:00|26078.3|26058.3|26078.9|26058.9|26098.3|26078.3|26053.3|26033.3|0
1583204400000|2020-03-03 03:00:00|26080.7|26060.7|26113.2|26093.2|26123.2|26103.2|26058.2|26038.2|0
1583208000000|2020-03-03 04:00:00|26110.7|26090.7|26088.2|26068.2|26115.7|26095.7|26068.2|26048.2|0
1583211600000|2020-03-03 05:00:00|26087.5|26067.5|26018.2|25998.2|26098.2|26078.2|26005.7|25985.7|2
1583215200000|2020-03-03 06:00:00|26015.7|25995.7|26028.8|26008.8|26031.9|26011.9|25968.8|25948.8|15
1583218800000|2020-03-03 07:00:00|26033.8|26013.8|25996.3|25976.3|26063.8|26043.8|25973.8|25953.8|0
1583222400000|2020-03-03 08:00:00|25993.8|25973.8|25965.6|25945.6|26048.7|26028.7|25933.8|25913.8|29
1583226000000|2020-03-03 09:00:00|25968.1|25948.1|26001.9|25981.9|26068.1|26048.1|25950.6|25930.6|191
1583229600000|2020-03-03 10:00:00|26001.8|25981.8|25993|25973|26013|25993|25963.1|25943.1|0
1583233200000|2020-03-03 11:00:00|25988|25968|25885.3|25865.3|25993|25973|25877.9|25857.9|40
1583236800000|2020-03-03 12:00:00|25886|25866|25804|25784|25897.8|25877.8|25740.9|25720.9|56
1583240400000|2020-03-03 13:00:00|25805.9|25785.9|25749|25729|25848.4|25828.4|25655.3|25635.3|41
1583244000000|2020-03-03 14:00:00|25746.5|25726.5|25673.4|25653.4|25753.4|25733.4|25660.9|25640.9|92
1583247600000|2020-03-03 15:00:00|25677.1|25657.1|25690.9|25670.9|25944.1|25924.1|25627.8|25607.8|113
1583251200000|2020-03-03 16:00:00|25688.4|25668.4|25722.7|25702.7|25757.7|25737.7|25492.8|25472.8|16
1583254800000|2020-03-03 17:00:00|25722.1|25702.1|25748.5|25728.5|25767.2|25747.2|25694|25674|75
1583258400000|2020-03-03 18:00:00|25746|25726|25665.3|25645.3|25751|25731|25665.3|25645.3|15
1583262000000|2020-03-03 19:00:00|25670.3|25650.3|25825.9|25805.9|25825.9|25805.9|25645.3|25625.3|37
1583265600000|2020-03-03 20:00:00|25835.9|25815.9|25898.4|25878.4|25925.2|25905.2|25814.6|25794.6|13
1583269200000|2020-03-03 21:00:00|25905.8|25885.8|25864.6|25844.6|25907.1|25887.1|25859.6|25839.6|1
1583276400000|2020-03-03 23:00:00|25885.7|25865.7|25832|25812|25885.7|25865.7|25794.5|25774.5|2
1583280000000|2020-03-04 00:00:00|25829.5|25809.5|25949.5|25929.5|25972.6|25952.6|25829.5|25809.5|2
1583283600000|2020-03-04 01:00:00|25944.5|25924.5|25878.8|25858.8|25977.6|25957.6|25861.3|25841.3|1
1583287200000|2020-03-04 02:00:00|25881.3|25861.3|25961.3|25941.3|25973.2|25953.2|25861.3|25841.3|0
1583290800000|2020-03-04 03:00:00|25961.9|25941.9|25951.3|25931.3|25986.3|25966.3|25938.8|25918.8|3
1583294400000|2020-03-04 04:00:00|25950.7|25930.7|25944.4|25924.4|25956.9|25936.9|25934.4|25914.4|0
1583298000000|2020-03-04 05:00:00|25939.4|25919.4|25909.4|25889.4|25963.8|25943.8|25909.4|25889.4|2
1583301600000|2020-03-04 06:00:00|25908.8|25888.8|25931.9|25911.9|25946.2|25926.2|25883.7|25863.7|1
1583305200000|2020-03-04 07:00:00|25933.7|25913.7|25873.7|25853.7|25958.7|25938.7|25858.7|25838.7|0
1583308800000|2020-03-04 08:00:00|25872.5|25852.5|25918.7|25898.7|25953.7|25933.7|25851.2|25831.2|0
1583312400000|2020-03-04 09:00:00|25921.2|25901.2|25973.7|25953.7|26002.4|25982.4|25913.7|25893.7|1
1583316000000|2020-03-04 10:00:00|25973.1|25953.1|25948.7|25928.7|26003.7|25983.7|25943.7|25923.7|1
1583319600000|2020-03-04 11:00:00|25951.2|25931.2|25973|25953|25998.6|25978.6|25938.6|25918.6|3
1583323200000|2020-03-04 12:00:00|25973.6|25953.6|25999.8|25979.8|26018.6|25998.6|25958.6|25938.6|14
1583326800000|2020-03-04 13:00:00|26002.3|25982.3|25919.8|25899.8|26019.2|25999.2|25894.8|25874.8|1
1583330400000|2020-03-04 14:00:00|25914.8|25894.8|25765.5|25745.5|25924.8|25904.8|25748|25728|37
1583334000000|2020-03-04 15:00:00|25763.6|25743.6|25767.9|25747.9|25793.6|25773.6|25724.2|25704.2|15
1583337600000|2020-03-04 16:00:00|25766|25746|25820.4|25800.4|25828.5|25808.5|25748.5|25728.5|26
1583341200000|2020-03-04 17:00:00|25823.5|25803.5|25875.3|25855.3|25895.3|25875.3|25814.1|25794.1|26
1583344800000|2020-03-04 18:00:00|25876.6|25856.6|25854.1|25834.1|25893.5|25873.5|25845.9|25825.9|40
1583348400000|2020-03-04 19:00:00|25859.1|25839.1|25834.1|25814.1|25859.1|25839.1|25824.7|25804.7|9
1583352000000|2020-03-04 20:00:00|25832.2|25812.2|25889.7|25869.7|25899.1|25879.1|25832.2|25812.2|2
1583355600000|2020-03-04 21:00:00|25893.4|25873.4|25894|25874|25904|25884|25879|25859|13
1583362800000|2020-03-04 23:00:00|25917.4|25897.4|25911.5|25891.5|25944|25924|25874|25854|0
1583366400000|2020-03-05 00:00:00|25909.6|25889.6|25884|25864|25914.6|25894.6|25869|25849|0
1583370000000|2020-03-05 01:00:00|25889|25869|25973.9|25953.9|26019|25999|25889|25869|0
1583373600000|2020-03-05 02:00:00|25970.1|25950.1|25993.9|25973.9|26003.3|25983.3|25953.9|25933.9|0
1583377200000|2020-03-05 03:00:00|25988.9|25968.9|25971.4|25951.4|26003.3|25983.3|25968.9|25948.9|0
1583380800000|2020-03-05 04:00:00|25973.9|25953.9|25968.9|25948.9|25978.9|25958.9|25968.9|25948.9|0
1583384400000|2020-03-05 05:00:00|25969.5|25949.5|25998.9|25978.9|26018.9|25998.9|25969.5|25949.5|0
1583388000000|2020-03-05 06:00:00|25998.3|25978.3|25973.8|25953.8|26018.9|25998.9|25963.8|25943.8|0
1583391600000|2020-03-05 07:00:00|25969.4|25949.4|25933.8|25913.8|25978.8|25958.8|25928.8|25908.8|0
1583395200000|2020-03-05 08:00:00|25933.2|25913.2|25913.8|25893.8|25968.8|25948.8|25913.8|25893.8|0
1583398800000|2020-03-05 09:00:00|25914.4|25894.4|25879.4|25859.4|25923.8|25903.8|25863.8|25843.8|0
1583402400000|2020-03-05 10:00:00|25876.9|25856.9|25864.3|25844.3|25917.5|25897.5|25859.3|25839.3|0
1583406000000|2020-03-05 11:00:00|25866.2|25846.2|25858.7|25838.7|25879.3|25859.3|25843.7|25823.7|0
1583409600000|2020-03-05 12:00:00|25863.7|25843.7|25889.9|25869.9|25889.9|25869.9|25829.9|25809.9|3
1583413200000|2020-03-05 13:00:00|25894.9|25874.9|25790.4|25770.4|25919.3|25899.3|25775.4|25755.4|19
1583416800000|2020-03-05 14:00:00|25795.4|25775.4|25751|25731|25795.4|25775.4|25660.4|25640.4|7
1583420400000|2020-03-05 15:00:00|25753.5|25733.5|25842.2|25822.2|25876.6|25856.6|25740.4|25720.4|26
1583424000000|2020-03-05 16:00:00|25837.2|25817.2|25815.2|25795.2|25884.1|25864.1|25782.1|25762.1|37
1583427600000|2020-03-05 17:00:00|25817.7|25797.7|25759.1|25739.1|25817.7|25797.7|25743.3|25723.3|98
1583431200000|2020-03-05 18:00:00|25759.7|25739.7|25752.3|25732.3|25764.1|25744.1|25725.4|25705.4|3
1583434800000|2020-03-05 19:00:00|25750.4|25730.4|25670.4|25650.4|25750.4|25730.4|25647.9|25627.9|0
1583438400000|2020-03-05 20:00:00|25669.8|25649.8|25700.3|25680.3|25702.8|25682.8|25645.3|25625.3|2
1583442000000|2020-03-05 21:00:00|25698.4|25678.4|25707.8|25687.8|25707.8|25687.8|25692.8|25672.8|0
1583449200000|2020-03-05 23:00:00|25720.6|25700.6|25767.1|25747.1|25772.1|25752.1|25720.6|25700.6|0
1583452800000|2020-03-06 00:00:00|25772.1|25752.1|25772.1|25752.1|25782.1|25762.1|25737.1|25717.1|0
1583456400000|2020-03-06 01:00:00|25776.5|25756.5|25664.5|25644.5|25797.1|25777.1|25657|25637|0
1583460000000|2020-03-06 02:00:00|25662|25642|25627|25607|25674.5|25654.5|25607|25587|0
1583463600000|2020-03-06 03:00:00|25628.2|25608.2|25621.4|25601.4|25647|25627|25616.4|25596.4|2
1583467200000|2020-03-06 04:00:00|25618.9|25598.9|25606.4|25586.4|25621.4|25601.4|25601.4|25581.4|2
1583470800000|2020-03-06 05:00:00|25608.9|25588.9|25646.3|25626.3|25646.3|25626.3|25581.3|25561.3|1
1583474400000|2020-03-06 06:00:00|25641.9|25621.9|25633.8|25613.8|25686.3|25666.3|25621.3|25601.3|2
1583478000000|2020-03-06 07:00:00|25631.3|25611.3|25621.2|25601.2|25671.3|25651.3|25621.2|25601.2|0
1583481600000|2020-03-06 08:00:00|25626.2|25606.2|25716.2|25696.2|25731.2|25711.2|25603.7|25583.7|0
1583485200000|2020-03-06 09:00:00|25715.6|25695.6|25594.5|25574.5|25736.8|25716.8|25594.5|25574.5|11
1583488800000|2020-03-06 10:00:00|25590|25570|25621.9|25601.9|25636.4|25616.4|25554.4|25534.4|18
1583492400000|2020-03-06 11:00:00|25621.4|25601.4|25618.8|25598.8|25690|25670|25618.8|25598.8|0
1583496000000|2020-03-06 12:00:00|25615|25595|25562.2|25542.2|25640|25620|25548.3|25528.3|40
1583499600000|2020-03-06 13:00:00|25561.1|25541.1|25617.7|25597.7|25647.7|25627.7|25417.2|25397.2|4
1583503200000|2020-03-06 14:00:00|25615.2|25595.2|25450.7|25430.7|25627.7|25607.7|25428.8|25408.8|45
1583506800000|2020-03-06 15:00:00|25448.2|25428.2|25533.7|25513.7|25568.7|25548.7|25353.8|25333.8|18
1583510400000|2020-03-06 16:00:00|25538.7|25518.7|25453.7|25433.7|25553.7|25533.7|25438.7|25418.7|4
1583514000000|2020-03-06 17:00:00|25458.7|25438.7|25629.2|25609.2|25654.2|25634.2|25448.7|25428.7|92
1583517600000|2020-03-06 18:00:00|25633.1|25613.1|25595.3|25575.3|25663.1|25643.1|25582.8|25562.8|36
1583521200000|2020-03-06 19:00:00|25595.8|25575.8|25518.8|25498.8|25598.9|25578.9|25511.3|25491.3|4
1583524800000|2020-03-06 20:00:00|25516.3|25496.3|25604.3|25584.3|25617.4|25597.4|25516.3|25496.3|4
1583528400000|2020-03-06 21:00:00|25604.9|25584.9|25581.2|25561.2|25616.8|25596.8|25577.3|25557.3|0
1583704800000|2020-03-08 22:00:00|25321.8|25301.8|24926.8|24906.8|25321.8|25301.8|24678.8|24658.8|53
1583708400000|2020-03-08 23:00:00|24927.3|24907.3|24792.7|24772.7|25007.3|24987.3|24747.7|24727.7|1
1583712000000|2020-03-09 00:00:00|24792.2|24772.2|25032.2|25012.2|25038.2|25018.2|24792.2|24772.2|3
1583715600000|2020-03-09 01:00:00|25037.2|25017.2|25007.1|24987.1|25175.2|25155.2|24915.2|24895.2|4
1583719200000|2020-03-09 02:00:00|25012.1|24992.1|25061.6|25041.6|25082.1|25062.1|24992.1|24972.1|1
1583722800000|2020-03-09 03:00:00|25059.6|25039.6|25052.5|25032.5|25092|25072|25019.5|24999.5|3
1583726400000|2020-03-09 04:00:00|25052|25032|24962.4|24942.4|25057.5|25037.5|24957.4|24937.4|0
1583730000000|2020-03-09 05:00:00|24964.9|24944.9|24972.4|24952.4|25002.4|24982.4|24939.9|24919.9|0
1583733600000|2020-03-09 06:00:00|24977.4|24957.4|24962.8|24942.8|25012.4|24992.4|24962.3|24942.3|0
1583737200000|2020-03-09 07:00:00|24964.8|24944.8|24767.3|24747.3|24967.3|24947.3|24764.8|24744.8|3
1583740800000|2020-03-09 08:00:00|24770.2|24750.2|24692.2|24672.2|24814.7|24794.7|24603.7|24583.7|2
1583744400000|2020-03-09 09:00:00|24691.7|24671.7|24732.1|24712.1|24817.2|24797.2|24612.2|24592.2|22
1583748000000|2020-03-09 10:00:00|24729.2|24709.2|24820.2|24800.2|24890.2|24870.2|24709.2|24689.2|18
1583751600000|2020-03-09 11:00:00|24820.6|24800.6|24774.5|24754.5|24827.7|24807.7|24710.6|24690.6|25
1583755200000|2020-03-09 12:00:00|24772|24752|25053|25033|25056|25036|24767|24747|26
1583758800000|2020-03-09 13:00:00|25053.5|25033.5|24941.5|24921.5|25075|25055|24785.6|24765.6|91
1583762400000|2020-03-09 14:00:00|24944|24924|24859.9|24839.9|25137.6|25117.6|24849.9|24829.9|16
1583766000000|2020-03-09 15:00:00|24860.4|24840.4|25190.4|25170.4|25229.9|25209.9|24847|24827|47
1583769600000|2020-03-09 16:00:00|25189.9|25169.9|25157.2|25137.2|25317.4|25297.4|25050.8|25030.8|93
1583773200000|2020-03-09 17:00:00|25157.7|25137.7|25025.3|25005.3|25177.2|25157.2|25025.3|25005.3|33
1583776800000|2020-03-09 18:00:00|25023.2|25003.2|25029.7|25009.7|25065.7|25045.7|24940.2|24920.2|29
1583780400000|2020-03-09 19:00:00|25024.7|25004.7|24953.6|24933.6|25067.2|25047.2|24953.6|24933.6|1
1583784000000|2020-03-09 20:00:00|24955.6|24935.6|24889.6|24869.6|24968.7|24948.7|24887.1|24867.1|14
1583791200000|2020-03-09 22:00:00|24903.3|24883.3|25042.5|25022.5|25045|25025|24860|24840|0
1583794800000|2020-03-09 23:00:00|25040|25020|25159.9|25139.9|25192.4|25172.4|25040|25020|0
1583798400000|2020-03-10 00:00:00|25162.4|25142.4|25254.9|25234.9|25255.3|25235.3|25082.4|25062.4|0
1583802000000|2020-03-10 01:00:00|25249.9|25229.9|25294.8|25274.8|25364.8|25344.8|25229.9|25209.9|0
1583805600000|2020-03-10 02:00:00|25292.3|25272.3|25294.8|25274.8|25309.8|25289.8|25254.8|25234.8|0
1583809200000|2020-03-10 03:00:00|25289.8|25269.8|25518.1|25498.1|25542.7|25522.7|25279.8|25259.8|11
1583812800000|2020-03-10 04:00:00|25515.6|25495.6|25517|25497|25568.1|25548.1|25475.6|25455.6|0
1583816400000|2020-03-10 05:00:00|25521.5|25501.5|25560.5|25540.5|25665.6|25645.6|25519|25499|0
1583820000000|2020-03-10 06:00:00|25562.6|25542.6|25510.9|25490.9|25585.5|25565.5|25417.5|25397.5|0
1583823600000|2020-03-10 07:00:00|25510.5|25490.5|25530.4|25510.4|25530.4|25510.4|25385.4|25365.4|0
1583827200000|2020-03-10 08:00:00|25532.9|25512.9|25474.9|25454.9|25570.4|25550.4|25446.9|25426.9|5
1583830800000|2020-03-10 09:00:00|25477.4|25457.4|25550.3|25530.3|25577.8|25557.8|25429.9|25409.9|0
1583834400000|2020-03-10 10:00:00|25545.3|25525.3|25510.7|25490.7|25562.8|25542.8|25480.7|25460.7|2
1583838000000|2020-03-10 11:00:00|25512.7|25492.7|25460.6|25440.6|25543.2|25523.2|25460.6|25440.6|19
1583841600000|2020-03-10 12:00:00|25465.6|25445.6|25489.7|25469.7|25500.1|25480.1|25395.1|25375.1|71
1583845200000|2020-03-10 13:00:00|25489.2|25469.2|25350.5|25330.5|25564.2|25544.2|25330.5|25310.5|44
1583848800000|2020-03-10 14:00:00|25351|25331|25227|25207|25392.8|25372.8|25224.1|25204.1|92
1583852400000|2020-03-10 15:00:00|25229.1|25209.1|25184|25164|25259.1|25239.1|25149.1|25129.1|14
1583856000000|2020-03-10 16:00:00|25186.1|25166.1|25239|25219|25307|25287|25184|25164|33
1583859600000|2020-03-10 17:00:00|25239.4|25219.4|25228.5|25208.5|25288.5|25268.5|25216.5|25196.5|10
1583863200000|2020-03-10 18:00:00|25227.6|25207.6|25325.9|25305.9|25338.9|25318.9|25218.5|25198.5|2
1583866800000|2020-03-10 19:00:00|25328.4|25308.4|25464.3|25444.3|25464.3|25444.3|25323.4|25303.4|29
1583870400000|2020-03-10 20:00:00|25463.8|25443.8|25434.2|25414.2|25468.8|25448.8|25403.8|25383.8|46
1583877600000|2020-03-10 22:00:00|25444.4|25424.4|25331.2|25311.2|25449.2|25429.2|25331.2|25311.2|0
1583881200000|2020-03-10 23:00:00|25333.7|25313.7|25358.6|25338.6|25358.6|25338.6|25276.1|25256.1|2
1583884800000|2020-03-11 00:00:00|25359|25339|25385.2|25365.2|25410.7|25390.7|25338.6|25318.6|1
1583888400000|2020-03-11 01:00:00|25378.5|25358.5|25350.6|25330.6|25434.4|25414.4|25298.5|25278.5|1
1583892000000|2020-03-11 02:00:00|25348.5|25328.5|25363.4|25343.4|25396|25376|25311|25291|0
1583895600000|2020-03-11 03:00:00|25360.9|25340.9|25383.4|25363.4|25413.4|25393.4|25348.4|25328.4|2
1583899200000|2020-03-11 04:00:00|25382.9|25362.9|25363.3|25343.3|25388.4|25368.4|25363.3|25343.3|0
1583902800000|2020-03-11 05:00:00|25362.9|25342.9|25303.3|25283.3|25363.3|25343.3|25291.2|25271.2|0
1583906400000|2020-03-11 06:00:00|25300.8|25280.8|25208.2|25188.2|25348.3|25328.3|25198.2|25178.2|0
1583910000000|2020-03-11 07:00:00|25205.7|25185.7|25298.2|25278.2|25298.2|25278.2|25168.2|25148.2|0
1583913600000|2020-03-11 08:00:00|25295.7|25275.7|25270.2|25250.2|25311.1|25291.1|25220.2|25200.2|5
1583917200000|2020-03-11 09:00:00|25268.1|25248.1|25228.1|25208.1|25271|25251|25218.1|25198.1|1
1583920800000|2020-03-11 10:00:00|25225.6|25205.6|25209.6|25189.6|25238|25218|25189.7|25169.7|23
1583924400000|2020-03-11 11:00:00|25209.2|25189.2|25177.9|25157.9|25219.6|25199.6|25127.1|25107.1|3
1583928000000|2020-03-11 12:00:00|25177.5|25157.5|25087.5|25067.5|25232.9|25212.9|25087.5|25067.5|46
1583931600000|2020-03-11 13:00:00|25085|25065|25001.6|24981.6|25092.5|25072.5|24973.6|24953.6|20
1583935200000|2020-03-11 14:00:00|24996.6|24976.6|25127.7|25107.7|25146.6|25126.6|24981.6|24961.6|88
1583938800000|2020-03-11 15:00:00|25129.8|25109.8|25044.3|25024.3|25167.3|25147.3|24988.5|24968.5|103
1583942400000|2020-03-11 16:00:00|25042.2|25022.2|25029.3|25009.3|25126.8|25106.8|25008.5|24988.5|14
1583946000000|2020-03-11 17:00:00|25024.3|25004.3|25019.2|24999.2|25083.8|25063.8|25009.7|24989.7|8
1583949600000|2020-03-11 18:00:00|25019.7|24999.7|24946.3|24926.3|25024.2|25004.2|24940.5|24920.5|23
1583953200000|2020-03-11 19:00:00|24950.5|24930.5|24848.3|24828.3|24950.9|24930.9|24786.3|24766.3|32
1583956800000|2020-03-11 20:00:00|24848.8|24828.8|24801.6|24781.6|24853.3|24833.3|24754.1|24734.1|3
1583964000000|2020-03-11 22:00:00|24803.3|24783.3|24824.5|24804.5|24869.5|24849.5|24762|24742|0
1583967600000|2020-03-11 23:00:00|24822|24802|24750.3|24730.3|24837|24817|24719.4|24699.4|5
1583971200000|2020-03-12 00:00:00|24750.7|24730.7|24749.4|24729.4|24797.7|24777.7|24448.6|24428.6|26
1583974800000|2020-03-12 01:00:00|24753.9|24733.9|24604.7|24584.7|24814.4|24794.4|24584.3|24564.3|8
1583978400000|2020-03-12 02:00:00|24599.7|24579.7|24587.2|24567.2|24719.7|24699.7|24457.2|24437.2|30
1583982000000|2020-03-12 03:00:00|24585.1|24565.1|24609.6|24589.6|24641.7|24621.7|24569.3|24549.3|2
1583985600000|2020-03-12 04:00:00|24613.8|24593.8|24627.1|24607.1|24689.2|24669.2|24594.6|24574.6|2
1583989200000|2020-03-12 05:00:00|24629.6|24609.6|24584.5|24564.5|24649.6|24629.6|24514.5|24494.5|0
1583992800000|2020-03-12 06:00:00|24579.5|24559.5|24572|24552|24594.5|24574.5|24519.5|24499.5|0
1583996400000|2020-03-12 07:00:00|24574.5|24554.5|24664|24644|24669|24649|24524.4|24504.4|4
1584000000000|2020-03-12 08:00:00|24666.1|24646.1|24596.1|24576.1|24666.1|24646.1|24593.6|24573.6|5
1584003600000|2020-03-12 09:00:00|24593.6|24573.6|24503.1|24483.1|24606.1|24586.1|24483.5|24463.5|0
1584007200000|2020-03-12 10:00:00|24502.7|24482.7|24480.2|24460.2|24533.5|24513.5|24465.6|24445.6|2
1584010800000|2020-03-12 11:00:00|24480.6|24460.6|24403.5|24383.5|24488.1|24468.1|24331.1|24311.1|2
1584014400000|2020-03-12 12:00:00|24403.2|24383.2|24353|24333|24495.6|24475.6|24311.7|24291.7|44
1584018000000|2020-03-12 13:00:00|24353.4|24333.4|24561.2|24541.2|24606.6|24586.6|24322.1|24302.1|17
1584021600000|2020-03-12 14:00:00|24563.3|24543.3|24543.3|24523.3|24697.5|24677.5|24487.1|24467.1|18
1584025200000|2020-03-12 15:00:00|24542.9|24522.9|24509|24489|24650.8|24630.8|24461.6|24441.6|51
1584028800000|2020-03-12 16:00:00|24509.8|24489.8|24697.2|24677.2|24840.1|24820.1|24489|24469|271
1584032400000|2020-03-12 17:00:00|24694.7|24674.7|24674.2|24654.2|24811.8|24791.8|24605.8|24585.8|22
1584036000000|2020-03-12 18:00:00|24672.1|24652.1|24599.2|24579.2|24699.2|24679.2|24589.2|24569.2|5
1584039600000|2020-03-12 19:00:00|24599.6|24579.6|24529.6|24509.6|24652.1|24632.1|24524.6|24504.6|6
1584043200000|2020-03-12 20:00:00|24530|24510|24444|24424|24549.6|24529.6|24424.5|24404.5|17
1584050400000|2020-03-12 22:00:00|24462.6|24442.6|24484.8|24464.8|24511|24491|24385.5|24365.5|3
1584054000000|2020-03-12 23:00:00|24484.5|24464.5|24423.9|24403.9|24505.2|24485.2|24374|24354|4
1584057600000|2020-03-13 00:00:00|24419.2|24399.2|24342.1|24322.1|24478.8|24458.8|24297.9|24277.9|27
1584061200000|2020-03-13 01:00:00|24339.6|24319.6|24154.9|24134.9|24419.6|24399.6|24148.2|24128.2|2
1584064800000|2020-03-13 02:00:00|24152.8|24132.8|24237.8|24217.8|24282.8|24262.8|24040.3|24020.3|0
1584068400000|2020-03-13 03:00:00|24237.4|24217.4|24166.9|24146.9|24237.8|24217.8|24161.2|24141.2|2
1584072000000|2020-03-13 04:00:00|24164.4|24144.4|24361.9|24341.9|24361.9|24341.9|24146.9|24126.9|0
1584075600000|2020-03-13 05:00:00|24359.4|24339.4|24524.7|24504.7|24701.5|24681.5|24359.4|24339.4|4
1584079200000|2020-03-13 06:00:00|24525.1|24505.1|24642.2|24622.2|24647.2|24627.2|24477.2|24457.2|0
1584082800000|2020-03-13 07:00:00|24639.7|24619.7|24911.8|24891.8|24932.5|24912.5|24627.2|24607.2|0
1584086400000|2020-03-13 08:00:00|24913.9|24893.9|24871.4|24851.4|25172.8|25152.8|24847.1|24827.1|13
1584090000000|2020-03-13 09:00:00|24873.5|24853.5|25081.3|25061.3|25161.7|25141.7|24868.1|24848.1|0
1584093600000|2020-03-13 10:00:00|25082.1|25062.1|25078.8|25058.8|25204.2|25184.2|25041.3|25021.3|0
1584097200000|2020-03-13 11:00:00|25078.4|25058.4|25027.7|25007.7|25099.5|25079.5|25021.6|25001.6|3
1584100800000|2020-03-13 12:00:00|25030.2|25010.2|25276.9|25256.9|25339.4|25319.4|25030.2|25010.2|13
1584104400000|2020-03-13 13:00:00|25274.8|25254.8|25087.8|25067.8|25314.8|25294.8|25065.3|25045.3|37
1584108000000|2020-03-13 14:00:00|25090.3|25070.3|24959.3|24939.3|25213.2|25193.2|24950|24930|92
1584111600000|2020-03-13 15:00:00|24954.6|24934.6|24766|24746|25006.8|24986.8|24621.4|24601.4|41
1584115200000|2020-03-13 16:00:00|24768.1|24748.1|24666.7|24646.7|24778.5|24758.5|24610.3|24590.3|202
1584118800000|2020-03-13 17:00:00|24667.1|24647.1|24728.1|24708.1|24813.1|24793.1|24588.1|24568.1|28
1584122400000|2020-03-13 18:00:00|24727.7|24707.7|24671.3|24651.3|24765.6|24745.6|24608.8|24588.8|5
1584126000000|2020-03-13 19:00:00|24668.8|24648.8|24980.9|24960.9|25002.3|24982.3|24648.8|24628.8|13
1584129600000|2020-03-13 20:00:00|24981.3|24961.3|24944.1|24924.1|25009.1|24989.1|24933|24913|4
1584309600000|2020-03-15 22:00:00|25123.8|25103.8|24388.7|24368.7|25144.1|25124.1|24388.7|24368.7|0
1584313200000|2020-03-15 23:00:00|24389|24369|24391.2|24371.2|24495.9|24475.9|24153.7|24133.7|0
1584316800000|2020-03-16 00:00:00|24388.7|24368.7|24376.1|24356.1|24447.4|24427.4|24261.2|24241.2|0
1584320400000|2020-03-16 01:00:00|24383.6|24363.6|24537.4|24517.4|24558.6|24538.6|24353.3|24333.3|3
1584324000000|2020-03-16 02:00:00|24534.9|24514.9|24547.7|24527.7|24559.9|24539.9|24465.5|24445.5|3
1584327600000|2020-03-16 03:00:00|24550.2|24530.2|24520.1|24500.1|24550.2|24530.2|24482.6|24462.6|0
1584331200000|2020-03-16 04:00:00|24519.8|24499.8|24472.6|24452.6|24520.4|24500.4|24472.6|24452.6|2
1584334800000|2020-03-16 05:00:00|24467.6|24447.6|24322.5|24302.5|24517.6|24497.6|24322.3|24302.3|0
1584338400000|2020-03-16 06:00:00|24320|24300|24064.7|24044.7|24338.1|24318.1|24051.9|24031.9|0
1584342000000|2020-03-16 07:00:00|24062.5|24042.5|24217.5|24197.5|24222.5|24202.5|24052.5|24032.5|0
1584345600000|2020-03-16 08:00:00|24217.2|24197.2|24124.6|24104.6|24287.5|24267.5|24122.1|24102.1|0
1584349200000|2020-03-16 09:00:00|24122.4|24102.4|23933.4|23913.4|24122.4|24102.4|23903.4|23883.4|5
1584352800000|2020-03-16 10:00:00|23933.7|23913.7|23795.9|23775.9|23940.9|23920.9|23683.1|23663.1|2
1584356400000|2020-03-16 11:00:00|23798.4|23778.4|23647.1|23627.1|23808.4|23788.4|23480.9|23460.9|67
1584360000000|2020-03-16 12:00:00|23638.3|23618.3|23534.4|23514.4|23895.8|23875.8|23499.1|23479.1|5
1584363600000|2020-03-16 13:00:00|23539.4|23519.4|23569.4|23549.4|23659.4|23639.4|23376.9|23356.9|6
1584367200000|2020-03-16 14:00:00|23569.1|23549.1|23816.8|23796.8|23899.4|23879.4|23464.4|23444.4|1
1584370800000|2020-03-16 15:00:00|23816.6|23796.6|23889.3|23869.3|24109.3|24089.3|23729.3|23709.3|16
1584374400000|2020-03-16 16:00:00|23889.6|23869.6|23922|23902|24012.9|23992.9|23814.3|23794.3|101
1584378000000|2020-03-16 17:00:00|23922.3|23902.3|23826.7|23806.7|23951.7|23931.7|23792|23772|6
1584381600000|2020-03-16 18:00:00|23821.7|23801.7|23874.2|23854.2|23926.7|23906.7|23729.2|23709.2|0
1584385200000|2020-03-16 19:00:00|23876.7|23856.7|23884.2|23864.2|23936.7|23916.7|23781.7|23761.7|0
1584388800000|2020-03-16 20:00:00|23883.9|23863.9|23853.6|23833.6|23956.7|23936.7|23806.7|23786.7|0
1584396000000|2020-03-16 22:00:00|23872.2|23852.2|23904.1|23884.1|23946.6|23926.6|23823.6|23803.6|0
1584399600000|2020-03-16 23:00:00|23904.4|23884.4|23963.9|23943.9|23998.9|23978.9|23904.4|23884.4|0
1584403200000|2020-03-17 00:00:00|23961.4|23941.4|24188.8|24168.8|24271.3|24251.3|23893.8|23873.8|0
1584406800000|2020-03-17 01:00:00|24183.8|24163.8|23941.3|23921.3|24243.8|24223.8|23851.3|23831.3|0
1584410400000|2020-03-17 02:00:00|23943.8|23923.8|23938.8|23918.8|24031.3|24011.3|23773.5|23753.5|0
1584414000000|2020-03-17 03:00:00|23938.5|23918.5|23968|23948|24043.5|24023.5|23913.5|23893.5|2
1584417600000|2020-03-17 04:00:00|23968.2|23948.2|24028|24008|24038|24018|23948|23928|0
1584421200000|2020-03-17 05:00:00|24025.5|24005.5|23960.7|23940.7|24035.5|24015.5|23895.5|23875.5|0
1584424800000|2020-03-17 06:00:00|23963|23943|24017.9|23997.9|24055.4|24035.4|23907.9|23887.9|1
1584428400000|2020-03-17 07:00:00|24015.4|23995.4|24082.7|24062.7|24085.4|24065.4|23950.4|23930.4|0
1584432000000|2020-03-17 08:00:00|24080.4|24060.4|23820.9|23800.9|24181|24161|23813.4|23793.4|2
1584435600000|2020-03-17 09:00:00|23818.4|23798.4|23605.9|23585.9|23840.9|23820.9|23558.7|23538.7|10
1584439200000|2020-03-17 10:00:00|23603.4|23583.4|23636.2|23616.2|23675.9|23655.9|23561.4|23541.4|0
1584442800000|2020-03-17 11:00:00|23638.7|23618.7|23573.8|23553.8|23646.2|23626.2|23500.6|23480.6|13
1584446400000|2020-03-17 12:00:00|23573.5|23553.5|23566.7|23546.7|23646.3|23626.3|23461.7|23441.7|139
1584450000000|2020-03-17 13:00:00|23566.5|23546.5|23286|23266|23586.7|23566.7|23268|23248|16
1584453600000|2020-03-17 14:00:00|23283.5|23263.5|23458.3|23438.3|23488.3|23468.3|23193.5|23173.5|2
1584457200000|2020-03-17 15:00:00|23453.3|23433.3|23320.3|23300.3|23569|23549|23312.8|23292.8|10
1584460800000|2020-03-17 16:00:00|23322.8|23302.8|23144.5|23124.5|23403.8|23383.8|23137|23117|49
1584464400000|2020-03-17 17:00:00|23145.1|23125.1|23188.8|23168.8|23259|23239|23144|23124|32
1584468000000|2020-03-17 18:00:00|23183.8|23163.8|23228.5|23208.5|23278.5|23258.5|23149|23129|0
1584471600000|2020-03-17 19:00:00|23226|23206|23228.8|23208.8|23238.8|23218.8|23036|23016|1
1584475200000|2020-03-17 20:00:00|23223.8|23203.8|23123.5|23103.5|23228.8|23208.8|23118.5|23098.5|2
1584482400000|2020-03-17 22:00:00|23171.8|23151.8|23223.5|23203.5|23318.5|23298.5|23153.5|23133.5|9
1584486000000|2020-03-17 23:00:00|23222.5|23202.5|23166.7|23146.7|23251|23231|23094.2|23074.2|10
1584489600000|2020-03-18 00:00:00|23169.2|23149.2|23299|23279|23304.2|23284.2|23140.2|23120.2|0
1584493200000|2020-03-18 01:00:00|23291.2|23271.2|23334|23314|23424|23404|23184|23164|0
1584496800000|2020-03-18 02:00:00|23331.5|23311.5|23399|23379|23421.2|23401.2|23313.7|23293.7|0
1584500400000|2020-03-18 03:00:00|23398.5|23378.5|23359|23339|23414|23394|23353.7|23333.7|0
1584504000000|2020-03-18 04:00:00|23359.2|23339.2|23349|23329|23389|23369|23329|23309|0
1584507600000|2020-03-18 05:00:00|23354|23334|22406.4|22386.4|23364|23344|22331.4|22311.4|6
1584511200000|2020-03-18 06:00:00|22406.2|22386.2|22126.4|22106.4|22508.9|22488.9|21981.4|21961.4|0
1584514800000|2020-03-18 07:00:00|22131.4|22111.4|22111.4|22091.4|22398.9|22378.9|22028.9|22008.9|1
1584518400000|2020-03-18 08:00:00|22101.4|22081.4|22097.1|22077.1|22174.2|22154.2|21919.4|21899.4|0
1584522000000|2020-03-18 09:00:00|22101.7|22081.7|22106.4|22086.4|22151.7|22131.7|22006.4|21986.4|0
1584525600000|2020-03-18 10:00:00|22106.2|22086.2|22133.9|22113.9|22296.7|22276.7|21980.6|21960.6|0
1584529200000|2020-03-18 11:00:00|22131.6|22111.6|22025.1|22005.1|22146.2|22126.2|22015.5|21995.5|6
1584532800000|2020-03-18 12:00:00|22029.8|22009.8|21862.8|21842.8|22138.7|22118.7|21782.6|21762.6|17
1584536400000|2020-03-18 13:00:00|21865.1|21845.1|21950|21930|21980|21960|21569.8|21549.8|1
1584540000000|2020-03-18 14:00:00|21949.8|21929.8|21625|21605|22027.8|22007.8|21620.5|21600.5|4
1584543600000|2020-03-18 15:00:00|21622.8|21602.8|21705|21685|21750.3|21730.3|21580.3|21560.3|6
1584547200000|2020-03-18 16:00:00|21702.8|21682.8|21551.6|21531.6|21712.8|21692.8|21414.6|21394.6|138
1584550800000|2020-03-18 17:00:00|21549.3|21529.3|21345.9|21325.9|21579.1|21559.1|21313.4|21293.4|2
1584554400000|2020-03-18 18:00:00|21348.4|21328.4|21405.6|21385.6|21463.4|21443.4|21125.9|21105.9|1
1584558000000|2020-03-18 19:00:00|21405.9|21385.9|21622|21602|21634.7|21614.7|21380.9|21360.9|1
1584561600000|2020-03-18 20:00:00|21619.7|21599.7|21634.7|21614.7|21667.4|21647.4|21569.7|21549.7|0
1584568800000|2020-03-18 22:00:00|21639.2|21619.2|21744.5|21724.5|21747|21727|21487|21467|13
1584572400000|2020-03-18 23:00:00|21744.9|21724.9|21909.2|21889.2|22006.7|21986.7|21677|21657|0
1584576000000|2020-03-19 00:00:00|21906.7|21886.7|21627.3|21607.3|21996.7|21976.7|21567.1|21547.1|2
1584579600000|2020-03-19 01:00:00|21629.6|21609.6|20519.6|20499.6|21646.9|21626.9|20504.6|20484.6|0
1584583200000|2020-03-19 02:00:00|20514.6|20494.6|19884.5|19864.5|20557.1|20537.1|19884.5|19864.5|0
1584586800000|2020-03-19 03:00:00|19882|19862|20012|19992|20292|20272|19747|19727|0
1584590400000|2020-03-19 04:00:00|20017|19997|20254.4|20234.4|20377.2|20357.2|20014.5|19994.5|0
1584594000000|2020-03-19 05:00:00|20254.6|20234.6|20501.7|20481.7|20646.7|20626.7|20209.4|20189.4|0
1584597600000|2020-03-19 06:00:00|20501.9|20481.9|20536.2|20516.2|20606.6|20586.6|20416.7|20396.7|4
1584601200000|2020-03-19 07:00:00|20531.6|20511.6|20866.4|20846.4|20913.7|20893.7|20466.2|20446.2|0
1584604800000|2020-03-19 08:00:00|20873.9|20853.9|21193.6|21173.6|21283.8|21263.8|20868.9|20848.9|0
1584608400000|2020-03-19 09:00:00|21193.8|21173.8|21083.1|21063.1|21221.7|21201.7|21031.3|21011.3|0
1584612000000|2020-03-19 10:00:00|21080.8|21060.8|21063.1|21043.1|21171|21151|21023.3|21003.3|1
1584615600000|2020-03-19 11:00:00|21060.6|21040.6|21182.6|21162.6|21350.6|21330.6|21048.1|21028.1|0
1584619200000|2020-03-19 12:00:00|21178|21158|21543.2|21523.2|21603.2|21583.2|21175.5|21155.5|33
1584622800000|2020-03-19 13:00:00|21543|21523|21517.7|21497.7|21683|21663|21298|21278|44
1584626400000|2020-03-19 14:00:00|21522.7|21502.7|21687.7|21667.7|21800.6|21780.6|21487.5|21467.5|2
1584630000000|2020-03-19 15:00:00|21687.5|21667.5|21793.3|21773.3|21931.1|21911.1|21598.6|21578.6|9
1584633600000|2020-03-19 16:00:00|21791|21771|21871.9|21851.9|21927.9|21907.9|21625.8|21605.8|111
1584637200000|2020-03-19 17:00:00|21872.1|21852.1|21869.6|21849.6|21892.1|21872.1|21807.7|21787.7|8
1584640800000|2020-03-19 18:00:00|21867.1|21847.1|21799.5|21779.5|21966.8|21946.8|21756.6|21736.6|7
1584644400000|2020-03-19 19:00:00|21799.7|21779.7|21639.5|21619.5|21832|21812|21631.8|21611.8|2
1584648000000|2020-03-19 20:00:00|21637|21617|21551.9|21531.9|21704.4|21684.4|21540|21520|0
1584655200000|2020-03-19 22:00:00|21526.5|21506.5|21459.5|21439.5|21549.5|21529.5|21437|21417|0
1584658800000|2020-03-19 23:00:00|21462|21442|21614.6|21594.6|21622.3|21602.3|21429.7|21409.7|0
1584662400000|2020-03-20 00:00:00|21614.4|21594.4|21174.9|21154.9|21640.2|21620.2|21164.9|21144.9|1
1584666000000|2020-03-20 01:00:00|21174.8|21154.8|21389.9|21369.9|21479.9|21459.9|20962.6|20942.6|1
1584669600000|2020-03-20 02:00:00|21387.4|21367.4|21489.8|21469.8|21647.5|21627.5|21332.4|21312.4|0
1584673200000|2020-03-20 03:00:00|21489.6|21469.6|21497.5|21477.5|21529.6|21509.6|21322.1|21302.1|0
1584676800000|2020-03-20 04:00:00|21499.8|21479.8|21399.5|21379.5|21594.5|21574.5|21374.5|21354.5|0
1584680400000|2020-03-20 05:00:00|21402|21382|21397|21377|21434.5|21414.5|21312|21292|0
1584684000000|2020-03-20 06:00:00|21394.5|21374.5|21791.9|21771.9|21899.4|21879.4|21382|21362|0
1584687600000|2020-03-20 07:00:00|21794.4|21774.4|22274.3|22254.3|22311.9|22291.9|21661.9|21641.9|0
1584691200000|2020-03-20 08:00:00|22269.3|22249.3|22149.3|22129.3|22337|22317|22086.8|22066.8|0
1584694800000|2020-03-20 09:00:00|22144.3|22124.3|22336.4|22316.4|22381.7|22361.7|22106.8|22086.8|0
1584698400000|2020-03-20 10:00:00|22329|22309|22269|22249|22351.9|22331.9|22204|22184|0
1584702000000|2020-03-20 11:00:00|22274|22254|22041.1|22021.1|22304|22284|21989|21969|2
1584705600000|2020-03-20 12:00:00|22043.6|22023.6|22083.5|22063.5|22175.1|22155.1|22033.5|22013.5|49
1584709200000|2020-03-20 13:00:00|22086|22066|21958.5|21938.5|22376|22356|21926.3|21906.3|0
1584712800000|2020-03-20 14:00:00|21956|21936|22113.4|22093.4|22278.4|22258.4|21956|21936|3
1584716400000|2020-03-20 15:00:00|22115.7|22095.7|21734.2|21714.2|22150.9|22130.9|21583.5|21563.5|11
1584720000000|2020-03-20 16:00:00|21736.7|21716.7|21688.7|21668.7|21933.8|21913.8|21656.9|21636.9|86
1584723600000|2020-03-20 17:00:00|21686.2|21666.2|21623.2|21603.2|21776|21756|21593.2|21573.2|16
1584727200000|2020-03-20 18:00:00|21620.7|21600.7|21325.4|21305.4|21642.6|21622.6|21293.1|21273.1|6
1584730800000|2020-03-20 19:00:00|21325.6|21305.6|21322.7|21302.7|21392.9|21372.9|21292.9|21272.9|0
1584734400000|2020-03-20 20:00:00|21320.3|21300.3|21537.8|21517.8|21545.3|21525.3|21312.8|21292.8|0
1584914400000|2020-03-22 22:00:00|21372.5|21352.5|20799.7|20779.7|21467.4|21447.4|20572.4|20552.4|0
1584918000000|2020-03-22 23:00:00|20799.8|20779.8|20794.5|20774.5|20939.6|20919.6|20594.6|20574.6|0
1584921600000|2020-03-23 00:00:00|20794.4|20774.4|20632.5|20612.5|20902.1|20882.1|20547.1|20527.1|0
1584925200000|2020-03-23 01:00:00|20642.1|20622.1|20506.9|20486.9|20751.6|20731.6|20241.9|20221.9|0
1584928800000|2020-03-23 02:00:00|20507.1|20487.1|20686.9|20666.9|20686.9|20666.9|20374.5|20354.5|0
1584932400000|2020-03-23 03:00:00|20684.4|20664.4|20656.9|20636.9|20806.9|20786.9|20581.9|20561.9|0
1584936000000|2020-03-23 04:00:00|20659.4|20639.4|20724.3|20704.3|20741.8|20721.8|20659.4|20639.4|0
1584939600000|2020-03-23 05:00:00|20724.4|20704.4|20721.7|20701.7|20781.7|20761.7|20564.2|20544.2|0
1584943200000|2020-03-23 06:00:00|20721.8|20701.8|20746.7|20726.7|20789.2|20769.2|20646.6|20626.6|0
1584946800000|2020-03-23 07:00:00|20746.6|20726.6|20754|20734|20791.6|20771.6|20596.6|20576.6|0
1584950400000|2020-03-23 08:00:00|20751.6|20731.6|20696.5|20676.5|20796.4|20776.4|20689|20669|0
1584954000000|2020-03-23 09:00:00|20701.5|20681.5|20691.4|20671.4|20769|20749|20633.9|20613.9|66
1584957600000|2020-03-23 10:00:00|20691.5|20671.5|20831.2|20811.2|20858.7|20838.7|20661.3|20641.3|0
1584961200000|2020-03-23 11:00:00|20828.8|20808.8|20728|20708|20843.4|20823.4|20643.5|20623.5|0
1584964800000|2020-03-23 12:00:00|20723.2|20703.2|21050.5|21030.5|21210.7|21190.7|20718.2|20698.2|6
1584968400000|2020-03-23 13:00:00|21050.4|21030.4|20985.5|20965.5|21192.9|21172.9|20727.6|20707.6|13
1584972000000|2020-03-23 14:00:00|20985.4|20965.4|20947.8|20927.8|21065.6|21045.6|20825.5|20805.5|0
1584975600000|2020-03-23 15:00:00|20947.7|20927.7|20780.7|20760.7|20962.8|20942.8|20645.4|20625.4|8
1584979200000|2020-03-23 16:00:00|20780.6|20760.6|21028|21008|21053.1|21033.1|20755.8|20735.8|47
1584982800000|2020-03-23 17:00:00|21025.6|21005.6|20992.8|20972.8|21085.8|21065.8|20947.8|20927.8|26
1584986400000|2020-03-23 18:00:00|20990.4|20970.4|20900.1|20880.1|21017.6|20997.6|20857.6|20837.6|2
1584990000000|2020-03-23 19:00:00|20900.3|20880.3|20847.5|20827.5|20937.7|20917.7|20817.8|20797.8|0
1584993600000|2020-03-23 20:00:00|20849.9|20829.9|20889.7|20869.7|20914.7|20894.7|20842.3|20822.3|0
1585000800000|2020-03-23 22:00:00|20889.6|20869.6|21031.6|21011.6|21056.6|21036.6|20881.7|20861.7|0
1585004400000|2020-03-23 23:00:00|21029.1|21009.1|21184|21164|21254|21234|21024.1|21004.1|0
1585008000000|2020-03-24 00:00:00|21186.5|21166.5|21433.7|21413.7|21433.8|21413.8|21111.6|21091.6|0
1585011600000|2020-03-24 01:00:00|21426.2|21406.2|21420.5|21400.5|21698.7|21678.7|21293.7|21273.7|1
1585015200000|2020-03-24 02:00:00|21420.6|21400.6|21322.5|21302.5|21485.8|21465.8|21310.3|21290.3|0
1585018800000|2020-03-24 03:00:00|21320.1|21300.1|21275.2|21255.2|21325.3|21305.3|21160.3|21140.3|0
1585022400000|2020-03-24 04:00:00|21272.7|21252.7|21280.2|21260.2|21290.2|21270.2|21180.2|21160.2|0
1585026000000|2020-03-24 05:00:00|21277.7|21257.7|21295.2|21275.2|21325.2|21305.2|21060.2|21040.2|0
1585029600000|2020-03-24 06:00:00|21297.6|21277.6|21422.5|21402.5|21487.6|21467.6|21287.6|21267.6|0
1585033200000|2020-03-24 07:00:00|21420.1|21400.1|21492.6|21472.6|21555.1|21535.1|21370|21350|0
1585036800000|2020-03-24 08:00:00|21492.7|21472.7|21507.5|21487.5|21560.1|21540.1|21417.5|21397.5|0
1585040400000|2020-03-24 09:00:00|21505|21485|21790.3|21770.3|21805.4|21785.4|21482.5|21462.5|0
1585044000000|2020-03-24 10:00:00|21792.8|21772.8|21757.4|21737.4|21835.3|21815.3|21744.8|21724.8|0
1585047600000|2020-03-24 11:00:00|21759.9|21739.9|21807.6|21787.6|21877.6|21857.6|21672.8|21652.8|0
1585051200000|2020-03-24 12:00:00|21807.5|21787.5|22047.4|22027.4|22049.9|22029.9|21712.6|21692.6|7
1585054800000|2020-03-24 13:00:00|22045|22025|22098.3|22078.3|22249.9|22229.9|22019.9|21999.9|8
1585058400000|2020-03-24 14:00:00|22098.4|22078.4|22208.4|22188.4|22210.8|22190.8|22098.4|22078.4|11
1585062000000|2020-03-24 15:00:00|22210.8|22190.8|22010.8|21990.8|22395.8|22375.8|22005.8|21985.8|0
1585065600000|2020-03-24 16:00:00|22005.8|21985.8|21813.5|21793.5|22075.8|22055.8|21790.9|21770.9|40
1585069200000|2020-03-24 17:00:00|21816|21796|21895.9|21875.9|21948.4|21928.4|21786|21766|0
1585072800000|2020-03-24 18:00:00|21896|21876|21977.9|21957.9|21977.9|21957.9|21843.5|21823.5|26
1585076400000|2020-03-24 19:00:00|21975.4|21955.4|21967.6|21947.6|22015.1|21995.1|21922.9|21902.9|4
1585080000000|2020-03-24 20:00:00|21967.5|21947.5|22052.6|22032.6|22052.6|22032.6|21952.6|21932.6|0
1585087200000|2020-03-24 22:00:00|21993.9|21973.9|22127.6|22107.6|22182.6|22162.6|21987.6|21967.6|0
1585090800000|2020-03-24 23:00:00|22125.1|22105.1|21982.5|21962.5|22150.1|22130.1|21905|21885|0
1585094400000|2020-03-25 00:00:00|21980|21960|21930|21910|22130|22110|21929.9|21909.9|0
1585098000000|2020-03-25 01:00:00|21930.1|21910.1|21844.8|21824.8|22060|22040|21715|21695|0
1585101600000|2020-03-25 02:00:00|21847.3|21827.3|21949.7|21929.7|21987.2|21967.2|21744.7|21724.7|0
1585105200000|2020-03-25 03:00:00|21952.2|21932.2|21807.2|21787.2|21974.7|21954.7|21792.2|21772.2|0
1585108800000|2020-03-25 04:00:00|21809.7|21789.7|21944.6|21924.6|21979.6|21959.6|21752.1|21732.1|0
1585112400000|2020-03-25 05:00:00|21942.1|21922.1|21864.5|21844.5|22012.1|21992.1|21764.5|21744.5|0
1585116000000|2020-03-25 06:00:00|21862.1|21842.1|22042|22022|22049.6|22029.6|21839.6|21819.6|0
1585119600000|2020-03-25 07:00:00|22039.5|22019.5|22152|22132|22157|22137|21984.6|21964.6|0
1585123200000|2020-03-25 08:00:00|22154.5|22134.5|22056.9|22036.9|22154.5|22134.5|21889.5|21869.5|0
1585126800000|2020-03-25 09:00:00|22059.4|22039.4|21944.4|21924.4|22084.4|22064.4|21904.4|21884.4|0
1585130400000|2020-03-25 10:00:00|21946.9|21926.9|21566.8|21546.8|21946.9|21926.9|21551.9|21531.9|0
1585134000000|2020-03-25 11:00:00|21564.3|21544.3|21679.2|21659.2|21684.3|21664.3|21539.3|21519.3|0
1585137600000|2020-03-25 12:00:00|21681.7|21661.7|21596.8|21576.8|21709.1|21689.1|21504.3|21484.3|5
1585141200000|2020-03-25 13:00:00|21594.3|21574.3|21726.6|21706.6|21881.7|21861.7|21574.3|21554.3|0
1585144800000|2020-03-25 14:00:00|21724.1|21704.1|21953.9|21933.9|22044|22024|21664.1|21644.1|17
1585148400000|2020-03-25 15:00:00|21951.4|21931.4|22057.7|22037.7|22057.7|22037.7|21924.6|21904.6|83
1585152000000|2020-03-25 16:00:00|22060.2|22040.2|22053.9|22033.9|22195.2|22175.2|22001.4|21981.4|185
1585155600000|2020-03-25 17:00:00|22051.4|22031.4|22115.5|22095.5|22180.5|22160.5|22038.1|22018.1|0
1585159200000|2020-03-25 18:00:00|22120.5|22100.5|22120.4|22100.4|22145.4|22125.4|22067.9|22047.9|0
1585162800000|2020-03-25 19:00:00|22117.9|22097.9|22090.3|22070.3|22277.8|22257.8|22067.8|22047.8|0
1585166400000|2020-03-25 20:00:00|22092.8|22072.8|22112.7|22092.7|22147.8|22127.8|22077.7|22057.7|0
1585173600000|2020-03-25 22:00:00|22053.3|22033.3|22049.7|22029.7|22127.6|22107.6|22040.1|22020.1|0
1585177200000|2020-03-25 23:00:00|22047.2|22027.2|22049.5|22029.5|22064.5|22044.5|21917.2|21897.2|0
1585180800000|2020-03-26 00:00:00|22052|22032|21994.5|21974.5|22157|22137|21974.5|21954.5|0
1585184400000|2020-03-26 01:00:00|21981.9|21961.9|21834.4|21814.4|21986.9|21966.9|21776.9|21756.9|0
1585188000000|2020-03-26 02:00:00|21836.9|21816.9|21879.3|21859.3|21901.8|21881.8|21781.8|21761.8|0
1585191600000|2020-03-26 03:00:00|21876.8|21856.8|21871.9|21851.9|21937|21917|21834.4|21814.4|0
1585195200000|2020-03-26 04:00:00|21872|21852|21869.3|21849.3|21911.9|21891.9|21851.9|21831.9|0
1585198800000|2020-03-26 05:00:00|21866.8|21846.8|21861.7|21841.7|21924.3|21904.3|21811.7|21791.7|0
1585202400000|2020-03-26 06:00:00|21859.2|21839.2|21699.2|21679.2|21889.2|21869.2|21684.2|21664.2|0
1585206000000|2020-03-26 07:00:00|21696.7|21676.7|21691.7|21671.7|21749.1|21729.1|21644.5|21624.5|0
1585209600000|2020-03-26 08:00:00|21694.2|21674.2|21746.4|21726.4|21806.3|21786.3|21611.9|21591.9|5
1585213200000|2020-03-26 09:00:00|21748.9|21728.9|21813.8|21793.8|21836.3|21816.3|21723.9|21703.9|0
1585216800000|2020-03-26 10:00:00|21808.8|21788.8|21836.3|21816.3|21908.7|21888.7|21791.2|21771.2|0
1585220400000|2020-03-26 11:00:00|21833.8|21813.8|21818.6|21798.6|21923.7|21903.7|21801.3|21781.3|0
1585224000000|2020-03-26 12:00:00|21821.1|21801.1|21878.8|21858.8|21886.3|21866.3|21658.7|21638.7|12
1585227600000|2020-03-26 13:00:00|21881.3|21861.3|21946|21926|21958.5|21938.5|21801|21781|19
1585231200000|2020-03-26 14:00:00|21948.5|21928.5|21878.5|21858.5|21991|21971|21821|21801|11
1585234800000|2020-03-26 15:00:00|21883.5|21863.5|21848.2|21828.2|21993.5|21973.5|21843.2|21823.2|17
1585238400000|2020-03-26 16:00:00|21853.2|21833.2|21798.2|21778.2|21903.2|21883.2|21733.4|21713.4|94
1585242000000|2020-03-26 17:00:00|21795.7|21775.7|21813.1|21793.1|21845.6|21825.6|21773.2|21753.2|11
1585245600000|2020-03-26 18:00:00|21818.1|21798.1|21822.9|21802.9|21833|21813|21758.1|21738.1|0
1585249200000|2020-03-26 19:00:00|21825.4|21805.4|21877.9|21857.9|21917.9|21897.9|21807.9|21787.9|0
1585252800000|2020-03-26 20:00:00|21875.4|21855.4|21845.3|21825.3|21902.8|21882.8|21845.3|21825.3|0
1585260000000|2020-03-26 22:00:00|21835.2|21815.2|21822.6|21802.6|21890.1|21870.1|21820.1|21800.1|0
1585263600000|2020-03-26 23:00:00|21820.1|21800.1|21892.5|21872.5|21895.1|21875.1|21817.5|21797.5|0
1585267200000|2020-03-27 00:00:00|21890|21870|21930|21910|21950|21930|21845|21825|2
1585270800000|2020-03-27 01:00:00|21925|21905|21827.6|21807.6|22012.5|21992.5|21795.1|21775.1|0
1585274400000|2020-03-27 02:00:00|21830.1|21810.1|21817.6|21797.6|21852.6|21832.6|21705.1|21685.1|0
1585278000000|2020-03-27 03:00:00|21815.1|21795.1|21932.6|21912.6|21945.1|21925.1|21805.1|21785.1|0
1585281600000|2020-03-27 04:00:00|21930.1|21910.1|21907.7|21887.7|21962.6|21942.6|21887.7|21867.7|0
1585285200000|2020-03-27 05:00:00|21905.2|21885.2|21887.7|21867.7|21925.2|21905.2|21842.7|21822.7|0
1585288800000|2020-03-27 06:00:00|21890.2|21870.2|21992.7|21972.7|22045.2|22025.2|21880.2|21860.2|0
1585292400000|2020-03-27 07:00:00|21990.2|21970.2|21842.8|21822.8|21992.7|21972.7|21802.8|21782.8|0
1585296000000|2020-03-27 08:00:00|21840.3|21820.3|21820.2|21800.2|21930.3|21910.3|21812.7|21792.7|0
1585299600000|2020-03-27 09:00:00|21822.7|21802.7|21807.7|21787.7|21857.7|21837.7|21772.8|21752.8|0
1585303200000|2020-03-27 10:00:00|21805.2|21785.2|21845.2|21825.2|21887.7|21867.7|21777.7|21757.7|2
1585306800000|2020-03-27 11:00:00|21847.7|21827.7|21727.8|21707.8|21922.7|21902.7|21697.9|21677.9|0
1585310400000|2020-03-27 12:00:00|21725.3|21705.3|21662.9|21642.9|21755.3|21735.3|21597.8|21577.8|9
1585314000000|2020-03-27 13:00:00|21662.8|21642.8|21700.4|21680.4|21785.3|21765.3|21617.9|21597.9|0
1585317600000|2020-03-27 14:00:00|21697.9|21677.9|21810.4|21790.4|21815.4|21795.4|21667.9|21647.9|3
1585321200000|2020-03-27 15:00:00|21810.5|21790.5|21738|21718|21857.9|21837.9|21718|21698|6
1585324800000|2020-03-27 16:00:00|21737.9|21717.9|21723.1|21703.1|21750.5|21730.5|21688|21668|53
1585328400000|2020-03-27 17:00:00|21725.6|21705.6|21768.1|21748.1|21790.6|21770.6|21703.1|21683.1|0
1585332000000|2020-03-27 18:00:00|21765.6|21745.6|21803.2|21783.2|21805.7|21785.7|21725.6|21705.6|0
1585335600000|2020-03-27 19:00:00|21803.1|21783.1|21743.2|21723.2|21848.1|21828.1|21720.7|21700.7|0
1585339200000|2020-03-27 20:00:00|21745.7|21725.7|21688.2|21668.2|21745.7|21725.7|21683.2|21663.2|0
1585519200000|2020-03-29 22:00:00|21392|21372|21485.1|21465.1|21582.3|21562.3|21384.9|21364.9|0
1585522800000|2020-03-29 23:00:00|21482.6|21462.6|21574.8|21554.8|21579.8|21559.8|21442.6|21422.6|0
1585526400000|2020-03-30 00:00:00|21577.2|21557.2|21582.4|21562.4|21674.9|21654.9|21554.9|21534.9|0
1585530000000|2020-03-30 01:00:00|21584.8|21564.8|21515.2|21495.2|21635|21615|21449.9|21429.9|0
1585533600000|2020-03-30 02:00:00|21517.7|21497.7|21552.7|21532.7|21582.8|21562.8|21460.2|21440.2|0
1585537200000|2020-03-30 03:00:00|21550.3|21530.3|21585.2|21565.2|21597.6|21577.6|21532.7|21512.7|0
1585540800000|2020-03-30 04:00:00|21590.1|21570.1|21605.4|21585.4|21620.2|21600.2|21552.9|21532.9|0
1585544400000|2020-03-30 05:00:00|21605.3|21585.3|21722.8|21702.8|21765.3|21745.3|21592.8|21572.8|0
1585548000000|2020-03-30 06:00:00|21720.4|21700.4|21610.3|21590.3|21739.9|21719.9|21575.3|21555.3|0
1585551600000|2020-03-30 07:00:00|21605.3|21585.3|21545.4|21525.4|21658|21638|21510.4|21490.4|0
1585555200000|2020-03-30 08:00:00|21547.7|21527.7|21622.9|21602.9|21662.8|21642.8|21533|21513|0
1585558800000|2020-03-30 09:00:00|21625.4|21605.4|21625.4|21605.4|21685.4|21665.4|21620.4|21600.4|0
1585562400000|2020-03-30 10:00:00|21620.4|21600.4|21608|21588|21655.3|21635.3|21598.1|21578.1|0
1585566000000|2020-03-30 11:00:00|21605.5|21585.5|21670.5|21650.5|21675.5|21655.5|21585.5|21565.5|0
1585569600000|2020-03-30 12:00:00|21672.9|21652.9|21708.1|21688.1|21710.4|21690.4|21620.5|21600.5|0
1585573200000|2020-03-30 13:00:00|21708.2|21688.2|21580.9|21560.9|21725.6|21705.6|21555.9|21535.9|0
1585576800000|2020-03-30 14:00:00|21578.5|21558.5|21491.1|21471.1|21610.9|21590.9|21476.2|21456.2|0
1585580400000|2020-03-30 15:00:00|21491.2|21471.2|21601.3|21581.3|21656.3|21636.3|21476.2|21456.2|0
1585584000000|2020-03-30 16:00:00|21603.8|21583.8|21559|21539|21651.3|21631.3|21556.5|21536.5|0
1585587600000|2020-03-30 17:00:00|21556.6|21536.6|21533.8|21513.8|21616.3|21596.3|21531.3|21511.3|0
1585591200000|2020-03-30 18:00:00|21531.5|21511.5|21619.2|21599.2|21649.2|21629.2|21521.3|21501.3|0
1585594800000|2020-03-30 19:00:00|21616.7|21596.7|21699.4|21679.4|21706.7|21686.7|21604.5|21584.5|0
1585598400000|2020-03-30 20:00:00|21701.6|21681.6|21696.8|21676.8|21716.6|21696.6|21671.8|21651.8|0
1585605600000|2020-03-30 22:00:00|21689.7|21669.7|21721.9|21701.9|21744.4|21724.4|21671.7|21651.7|0
1585609200000|2020-03-30 23:00:00|21724.2|21704.2|21741.9|21721.9|21746.6|21726.6|21709.4|21689.4|0
1585612800000|2020-03-31 00:00:00|21739.6|21719.6|21834.1|21814.1|21909.1|21889.1|21732.3|21712.3|0
1585616400000|2020-03-31 01:00:00|21836.5|21816.5|21933.9|21913.9|22064.1|22044.1|21836.5|21816.5|0
1585620000000|2020-03-31 02:00:00|21933.7|21913.7|21956.4|21936.4|21998.7|21978.7|21928.9|21908.9|0
1585623600000|2020-03-31 03:00:00|21958.7|21938.7|21931.4|21911.4|21966.4|21946.4|21901.4|21881.4|0
1585627200000|2020-03-31 04:00:00|21929.1|21909.1|21911.5|21891.5|21941.4|21921.4|21871.5|21851.5|0
1585630800000|2020-03-31 05:00:00|21906.8|21886.8|21941.5|21921.5|21976.5|21956.5|21886.5|21866.5|0
1585634400000|2020-03-31 06:00:00|21936.7|21916.7|21856.9|21836.9|21961.5|21941.5|21846.9|21826.9|0
1585638000000|2020-03-31 07:00:00|21861.9|21841.9|21841.8|21821.8|21916.9|21896.9|21838.9|21818.9|0
1585641600000|2020-03-31 08:00:00|21841.6|21821.6|21871.6|21851.6|21898.9|21878.9|21841.6|21821.6|0
1585645200000|2020-03-31 09:00:00|21869.3|21849.3|21869.2|21849.2|21886.6|21866.6|21824.3|21804.3|0
1585648800000|2020-03-31 10:00:00|21871.5|21851.5|21786.7|21766.7|21879|21859|21776.9|21756.9|0
1585652400000|2020-03-31 11:00:00|21781.9|21761.9|21809.4|21789.4|21831.7|21811.7|21749.4|21729.4|0
1585656000000|2020-03-31 12:00:00|21806.9|21786.9|21981.4|21961.4|21986.4|21966.4|21778.9|21758.9|0
1585659600000|2020-03-31 13:00:00|21981.6|21961.6|21864.5|21844.5|22031.4|22011.4|21817.2|21797.2|0
1585663200000|2020-03-31 14:00:00|21866.8|21846.8|22151.3|22131.3|22184.6|22164.6|21854.7|21834.7|0
1585666800000|2020-03-31 15:00:00|22151.5|22131.5|22354|22334|22486.1|22466.1|22081.5|22061.5|0
1585670400000|2020-03-31 16:00:00|22356.5|22336.5|22296.2|22276.2|22421.5|22401.5|22221.9|22201.9|0
1585674000000|2020-03-31 17:00:00|22293.9|22273.9|22296.2|22276.2|22333.5|22313.5|22216.2|22196.2|0
1585677600000|2020-03-31 18:00:00|22301.2|22281.2|22296.6|22276.6|22311.2|22291.2|22254.1|22234.1|0
1585681200000|2020-03-31 19:00:00|22294.1|22274.1|22186.3|22166.3|22296.6|22276.6|22161.3|22141.3|0
1585684800000|2020-03-31 20:00:00|22190.9|22170.9|22176.3|22156.3|22191.3|22171.3|22156.3|22136.3|0
1585692000000|2020-03-31 22:00:00|22173.8|22153.8|22136.4|22116.4|22173.8|22153.8|22088.8|22068.8|0
1585695600000|2020-03-31 23:00:00|22131.8|22111.8|22121.4|22101.4|22146.4|22126.4|22111.6|22091.6|0
1585699200000|2020-04-01 00:00:00|22128.3|22108.3|22216.4|22196.4|22216.4|22196.4|22111.4|22091.4|0
1585702800000|2020-04-01 01:00:00|22208.9|22188.9|22061.5|22041.5|22235.8|22215.8|22036.7|22016.7|0
1585706400000|2020-04-01 02:00:00|22063.8|22043.8|22061.5|22041.5|22071|22051|22011.5|21991.5|0
1585710000000|2020-04-01 03:00:00|22066.3|22046.3|22014|21994|22071.5|22051.5|22009.5|21989.5|0
1585713600000|2020-04-01 04:00:00|22011.7|21991.7|22039.3|22019.3|22041.8|22021.8|22002|21982|0
1585717200000|2020-04-01 05:00:00|22037|22017|21845|21825|22047|22027|21797.7|21777.7|0
1585720800000|2020-04-01 06:00:00|21847.2|21827.2|21787.5|21767.5|21857.5|21837.5|21720.2|21700.2|0
1585724400000|2020-04-01 07:00:00|21792.1|21772.1|21717.5|21697.5|21834.6|21814.6|21612.5|21592.5|0
1585728000000|2020-04-01 08:00:00|21720|21700|21675.1|21655.1|21740.3|21720.3|21612.6|21592.6|0
1585731600000|2020-04-01 09:00:00|21677.6|21657.6|21720.1|21700.1|21732.6|21712.6|21662.6|21642.6|0
1585735200000|2020-04-01 10:00:00|21717.8|21697.8|21710.2|21690.2|21817.6|21797.6|21692.9|21672.9|0
1585738800000|2020-04-01 11:00:00|21712.7|21692.7|21662.7|21642.7|21715.2|21695.2|21632.7|21612.7|0
1585742400000|2020-04-01 12:00:00|21667.2|21647.2|21692.7|21672.7|21737.7|21717.7|21577.7|21557.7|0
1585746000000|2020-04-01 13:00:00|21695|21675|21587.8|21567.8|21727.7|21707.7|21563|21543|0
1585749600000|2020-04-01 14:00:00|21592.5|21572.5|21747.1|21727.1|21776.7|21756.7|21582.8|21562.8|0
1585753200000|2020-04-01 15:00:00|21746.9|21726.9|21712.4|21692.4|21881.9|21861.9|21670.3|21650.3|0
1585756800000|2020-04-01 16:00:00|21710.1|21690.1|21772.7|21752.7|21780.4|21760.4|21670.6|21650.6|0
1585760400000|2020-04-01 17:00:00|21768.1|21748.1|21735.2|21715.2|21768.1|21748.1|21677.9|21657.9|0
1585764000000|2020-04-01 18:00:00|21737.5|21717.5|21712.3|21692.3|21757.7|21737.7|21682.5|21662.5|0
1585767600000|2020-04-01 19:00:00|21712.5|21692.5|21698|21678|21734.8|21714.8|21645.3|21625.3|0
1585771200000|2020-04-01 20:00:00|21697.8|21677.8|21703|21683|21713|21693|21683|21663|0
1585778400000|2020-04-01 22:00:00|21727.9|21707.9|21737.6|21717.6|21752.6|21732.6|21705.6|21685.6|0
1585782000000|2020-04-01 23:00:00|21739.9|21719.9|21725.2|21705.2|21742.7|21722.7|21705.1|21685.1|0
1585785600000|2020-04-02 00:00:00|21727.7|21707.7|21675.2|21655.2|21740.2|21720.2|21670.2|21650.2|0
1585789200000|2020-04-02 01:00:00|21667.7|21647.7|21592.7|21572.7|21667.7|21647.7|21532.7|21512.7|0
1585792800000|2020-04-02 02:00:00|21595|21575|21782.8|21762.8|21842.8|21822.8|21593|21573|0
1585796400000|2020-04-02 03:00:00|21785.3|21765.3|21775.3|21755.3|21863|21843|21770.3|21750.3|0
1585800000000|2020-04-02 04:00:00|21777.6|21757.6|21805.4|21785.4|21847.8|21827.8|21777.6|21757.6|0
1585803600000|2020-04-02 05:00:00|21803.1|21783.1|21897.9|21877.9|21907.9|21887.9|21757.9|21737.9|0
1585807200000|2020-04-02 06:00:00|21898.1|21878.1|22027.9|22007.9|22033.2|22013.2|21877.9|21857.9|0
1585810800000|2020-04-02 07:00:00|22032.9|22012.9|21928|21908|22042.9|22022.9|21918|21898|0
1585814400000|2020-04-02 08:00:00|21927.7|21907.7|21923|21903|21990.5|21970.5|21878|21858|0
1585818000000|2020-04-02 09:00:00|21927.5|21907.5|21885.5|21865.5|21963.3|21943.3|21880.8|21860.8|0
1585821600000|2020-04-02 10:00:00|21887.8|21867.8|21905|21885|21935.3|21915.3|21875.8|21855.8|0
1585825200000|2020-04-02 11:00:00|21902.8|21882.8|21957.6|21937.6|21967.3|21947.3|21860.1|21840.1|0
1585828800000|2020-04-02 12:00:00|21955.3|21935.3|21927.6|21907.6|22142.6|22122.6|21903.1|21883.1|0
1585832400000|2020-04-02 13:00:00|21922.6|21902.6|21878.2|21858.2|21982.3|21962.3|21775.1|21755.1|0
1585836000000|2020-04-02 14:00:00|21880.7|21860.7|22117.7|22097.7|22369.1|22349.1|21855.7|21835.7|0
1585839600000|2020-04-02 15:00:00|22119.9|22099.9|22177.7|22157.7|22207.7|22187.7|22040.4|22020.4|0
1585843200000|2020-04-02 16:00:00|22180.2|22160.2|22195.5|22175.5|22230.8|22210.8|22150.8|22130.8|0
1585846800000|2020-04-02 17:00:00|22197.7|22177.7|22078.3|22058.3|22203.3|22183.3|22068.3|22048.3|0
1585850400000|2020-04-02 18:00:00|22075.8|22055.8|22112.8|22092.8|22112.8|22092.8|22002.8|21982.8|0
1585854000000|2020-04-02 19:00:00|22117.8|22097.8|22165.6|22145.6|22190.3|22170.3|22117.8|22097.8|0
1585857600000|2020-04-02 20:00:00|22163.4|22143.4|22232.9|22212.9|22242.9|22222.9|22155.3|22135.3|0
1585864800000|2020-04-02 22:00:00|22221.5|22201.5|22207.9|22187.9|22245.4|22225.4|22160.4|22140.4|0
1585868400000|2020-04-02 23:00:00|22205.7|22185.7|22173|22153|22237.7|22217.7|22167.7|22147.7|0
1585872000000|2020-04-03 00:00:00|22156.9|22136.9|22127.7|22107.7|22198|22178|22055.2|22035.2|0
1585875600000|2020-04-03 01:00:00|22125.5|22105.5|22110.5|22090.5|22160.5|22140.5|22038|22018|0
1585879200000|2020-04-03 02:00:00|22113|22093|22128.1|22108.1|22133.3|22113.3|22073|22053|0
1585882800000|2020-04-03 03:00:00|22125.6|22105.6|22133.4|22113.4|22168.4|22148.4|22106.2|22086.2|0
1585886400000|2020-04-03 04:00:00|22130.9|22110.9|22113.7|22093.7|22133.4|22113.4|22088.7|22068.7|0
1585890000000|2020-04-03 05:00:00|22109.3|22089.3|22288.7|22268.7|22301.5|22281.5|22073.7|22053.7|0
1585893600000|2020-04-03 06:00:00|22284.3|22264.3|22263.8|22243.8|22333.8|22313.8|22193.8|22173.8|0
1585897200000|2020-04-03 07:00:00|22261.3|22241.3|22233.8|22213.8|22286.3|22266.3|22186.6|22166.6|0
1585900800000|2020-04-03 08:00:00|22231.6|22211.6|22163.9|22143.9|22261.3|22241.3|22136.9|22116.9|0
1585904400000|2020-04-03 09:00:00|22166.4|22146.4|22136.4|22116.4|22168.9|22148.9|22083.9|22063.9|0
1585908000000|2020-04-03 10:00:00|22138.9|22118.9|22074.2|22054.2|22138.9|22118.9|22074.2|22054.2|0
1585911600000|2020-04-03 11:00:00|22073.9|22053.9|22253.3|22233.3|22270.5|22250.5|22049.2|22029.2|0
1585915200000|2020-04-03 12:00:00|22250.8|22230.8|22050.9|22030.9|22250.8|22230.8|21999|21979|0
1585918800000|2020-04-03 13:00:00|22053.4|22033.4|22031.5|22011.5|22120.6|22100.6|22028.4|22008.4|0
1585922400000|2020-04-03 14:00:00|22034|22014|21971.9|21951.9|22039|22019|21849.4|21829.4|0
1585926000000|2020-04-03 15:00:00|21974.1|21954.1|21930.7|21910.7|21993.4|21973.4|21876.3|21856.3|0
1585929600000|2020-04-03 16:00:00|21932.9|21912.9|21932.6|21912.6|21985.7|21965.7|21907.9|21887.9|0
1585933200000|2020-04-03 17:00:00|21932.9|21912.9|21902.9|21882.9|21957.9|21937.9|21887.9|21867.9|0
1585936800000|2020-04-03 18:00:00|21905.4|21885.4|21927.9|21907.9|21932.9|21912.9|21858.2|21838.2|0
1585940400000|2020-04-03 19:00:00|21928.3|21908.3|21903|21883|21963|21943|21903|21883|0
1585944000000|2020-04-03 20:00:00|21905.1|21885.1|21798|21778|21908|21888|21793|21773|0
1586124000000|2020-04-05 22:00:00|21839.4|21819.4|21915.3|21895.3|21970.7|21950.7|21839.4|21819.4|921
1586127600000|2020-04-05 23:00:00|21917.4|21897.4|21925.3|21905.3|21970.3|21950.3|21875.3|21855.3|510
1586131200000|2020-04-06 00:00:00|21927.8|21907.8|22125.3|22105.3|22219.5|22199.5|21882.8|21862.8|2440
1586134800000|2020-04-06 01:00:00|22123.2|22103.2|22112.9|22092.9|22152.8|22132.8|22045.4|22025.4|1466
1586138400000|2020-04-06 02:00:00|22110.4|22090.4|22100.4|22080.4|22150.4|22130.4|22045.4|22025.4|662
1586142000000|2020-04-06 03:00:00|22105.4|22085.4|22115.4|22095.4|22145.4|22125.4|22077.9|22057.9|582
1586145600000|2020-04-06 04:00:00|22112.9|22092.9|22150.5|22130.5|22169.6|22149.6|22110.8|22090.8|437
1586149200000|2020-04-06 05:00:00|22152.5|22132.5|22177.2|22157.2|22247.1|22227.1|22110.5|22090.5|1248
1586152800000|2020-04-06 06:00:00|22179.7|22159.7|22144.7|22124.7|22237.6|22217.6|22102.6|22082.6|1186
1586156400000|2020-04-06 07:00:00|22149.3|22129.3|22164.3|22144.3|22229.7|22209.7|22145.5|22125.5|1846
1586160000000|2020-04-06 08:00:00|22162.2|22142.2|22140.6|22120.6|22164.7|22144.7|22089.7|22069.7|1354
1586163600000|2020-04-06 09:00:00|22142.7|22122.7|22110.6|22090.6|22155.2|22135.2|22105.2|22085.2|690
1586167200000|2020-04-06 10:00:00|22105.6|22085.6|22105.7|22085.7|22130.6|22110.6|22080.6|22060.6|635
1586170800000|2020-04-06 11:00:00|22100.7|22080.7|22132.8|22112.8|22152.7|22132.7|22060.7|22040.7|1486
1586174400000|2020-04-06 12:00:00|22137.3|22117.3|22255.7|22235.7|22259.9|22239.9|22129.8|22109.8|3055
1586178000000|2020-04-06 13:00:00|22256.2|22236.2|22240.8|22220.8|22274.4|22254.4|22151.2|22131.2|2562
1586181600000|2020-04-06 14:00:00|22238.7|22218.7|22214.9|22194.9|22304.5|22284.5|22205.8|22185.8|4459
1586185200000|2020-04-06 15:00:00|22217.4|22197.4|22153.8|22133.8|22238.7|22218.7|22080.8|22060.8|4143
1586188800000|2020-04-06 16:00:00|22153.3|22133.3|22190.8|22170.8|22195.4|22175.4|22121.7|22101.7|2904
1586192400000|2020-04-06 17:00:00|22191.3|22171.3|22210.9|22190.9|22210.9|22190.9|22140.9|22120.9|1149
1586196000000|2020-04-06 18:00:00|22205.9|22185.9|22230.9|22210.9|22230.9|22210.9|22181.3|22161.3|889
1586199600000|2020-04-06 19:00:00|22228.4|22208.4|22267.7|22247.7|22271.8|22251.8|22228.4|22208.4|1080
1586203200000|2020-04-06 20:00:00|22266.8|22246.8|22256.9|22236.9|22266.9|22246.9|22229.3|22209.3|427
1586210400000|2020-04-06 22:00:00|22224.3|22204.3|22236.9|22216.9|22266.5|22246.5|22206|22186|505
1586214000000|2020-04-06 23:00:00|22237.4|22217.4|22466.1|22446.1|22561.1|22541.1|22236.9|22216.9|1770
1586217600000|2020-04-07 00:00:00|22396.1|22376.1|22413.6|22393.6|22453.6|22433.6|22361.1|22341.1|1960
1586221200000|2020-04-07 01:00:00|22416.1|22396.1|22666.1|22646.1|22761.1|22741.1|22406.1|22386.1|5904
1586224800000|2020-04-07 02:00:00|22665.2|22645.2|22691.2|22671.2|22710.7|22690.7|22641.2|22621.2|1884
1586228400000|2020-04-07 03:00:00|22688.2|22668.2|22676.2|22656.2|22731.2|22711.2|22661.2|22641.2|1205
1586232000000|2020-04-07 04:00:00|22674.2|22654.2|22716.2|22696.2|22716.2|22696.2|22663.7|22643.7|637
1586235600000|2020-04-07 05:00:00|22718.3|22698.3|22776.3|22756.3|22826.3|22806.3|22683.7|22663.7|2224
1586239200000|2020-04-07 06:00:00|22780.3|22760.3|22750.8|22730.8|22826.3|22806.3|22714.3|22694.3|2714
1586242800000|2020-04-07 07:00:00|22743.8|22723.8|22869|22849|22934.5|22914.5|22743.3|22723.3|3511
1586246400000|2020-04-07 08:00:00|22866.5|22846.5|23026.5|23006.5|23044|23024|22847.4|22827.4|2425
1586250000000|2020-04-07 09:00:00|23029|23009|23040.5|23020.5|23160.5|23140.5|23009.5|22989.5|2949
1586253600000|2020-04-07 10:00:00|23038.4|23018.4|23055.5|23035.5|23095.5|23075.5|23025|23005|1653
1586257200000|2020-04-07 11:00:00|23060|23040|23168.6|23148.6|23185.7|23165.7|23005|22985|3302
1586260800000|2020-04-07 12:00:00|23173.6|23153.6|22951.6|22931.6|23178.6|23158.6|22934.6|22914.6|4762
1586264400000|2020-04-07 13:00:00|22949.6|22929.6|22896.5|22876.5|23039.6|23019.6|22824.5|22804.5|4791
1586268000000|2020-04-07 14:00:00|22900.6|22880.6|22763.9|22743.9|22903.6|22883.6|22728.5|22708.5|5296
1586271600000|2020-04-07 15:00:00|22763.5|22743.5|22848.5|22828.5|22888.5|22868.5|22753.9|22733.9|3772
1586275200000|2020-04-07 16:00:00|22844|22824|22748.4|22728.4|22888.5|22868.5|22740.5|22720.5|6479
1586278800000|2020-04-07 17:00:00|22751.4|22731.4|22714.5|22694.5|22751.4|22731.4|22674.4|22654.4|3757
1586282400000|2020-04-07 18:00:00|22712.4|22692.4|22592.5|22572.5|22712.4|22692.4|22592.5|22572.5|1194
1586286000000|2020-04-07 19:00:00|22596.5|22576.5|22583|22563|22627.5|22607.5|22548.5|22528.5|1227
1586289600000|2020-04-07 20:00:00|22585.5|22565.5|22517.6|22497.6|22585.5|22565.5|22515.1|22495.1|519
1586296800000|2020-04-07 22:00:00|22534.8|22514.8|22537.7|22517.7|22550.2|22530.2|22457.7|22437.7|729
1586300400000|2020-04-07 23:00:00|22540.2|22520.2|22557.8|22537.8|22617.7|22597.7|22523.2|22503.2|649
1586304000000|2020-04-08 00:00:00|22560.3|22540.3|22530.8|22510.8|22597.8|22577.8|22455.8|22435.8|1727
1586307600000|2020-04-08 01:00:00|22532.8|22512.8|22591.9|22571.9|22647.8|22627.8|22475.3|22455.3|4226
1586311200000|2020-04-08 02:00:00|22593.9|22573.9|22694.9|22674.9|22709.4|22689.4|22591.9|22571.9|1605
1586314800000|2020-04-08 03:00:00|22690.9|22670.9|22730.5|22710.5|22746.4|22726.4|22679.9|22659.9|1085
1586318400000|2020-04-08 04:00:00|22728.5|22708.5|22807.5|22787.5|22812|22792|22723|22703|679
1586322000000|2020-04-08 05:00:00|22805|22785|22843.6|22823.6|22897.6|22877.6|22785|22765|2696
1586325600000|2020-04-08 06:00:00|22846.1|22826.1|22769.7|22749.7|22850.6|22830.6|22705.6|22685.6|2666
1586329200000|2020-04-08 07:00:00|22772.2|22752.2|22626.2|22606.2|22804.2|22784.2|22589.7|22569.7|2478
1586332800000|2020-04-08 08:00:00|22626.7|22606.7|22507.8|22487.8|22636.2|22616.2|22456.8|22436.8|2680
1586336400000|2020-04-08 09:00:00|22510.3|22490.3|22531.3|22511.3|22577.3|22557.3|22500.3|22480.3|1226
1586340000000|2020-04-08 10:00:00|22535.8|22515.8|22541.4|22521.4|22571.4|22551.4|22515.3|22495.3|1197
1586343600000|2020-04-08 11:00:00|22543.9|22523.9|22679.4|22659.4|22689.4|22669.4|22541.4|22521.4|2938
1586347200000|2020-04-08 12:00:00|22677.4|22657.4|22679.5|22659.5|22729.4|22709.4|22632.4|22612.4|2704
1586350800000|2020-04-08 13:00:00|22677|22657|22577.6|22557.6|22709.5|22689.5|22543.7|22523.7|4322
1586354400000|2020-04-08 14:00:00|22578.7|22558.7|22574.3|22554.3|22597.6|22577.6|22501.2|22481.2|4806
1586358000000|2020-04-08 15:00:00|22573.7|22553.7|22639.8|22619.8|22674.8|22654.8|22573.7|22553.7|3977
1586361600000|2020-04-08 16:00:00|22642.9|22622.9|22629.9|22609.9|22656.4|22636.4|22599.8|22579.8|6556
1586365200000|2020-04-08 17:00:00|22630.4|22610.4|22674.5|22654.5|22692|22672|22611|22591|2626
1586368800000|2020-04-08 18:00:00|22672.5|22652.5|22775.1|22755.1|22785.1|22765.1|22640|22620|1174
1586372400000|2020-04-08 19:00:00|22777|22757|22739.2|22719.2|22784|22764|22731.7|22711.7|942
1586376000000|2020-04-08 20:00:00|22741.2|22721.2|22758.8|22738.8|22766.3|22746.3|22736.2|22716.2|270
1586383200000|2020-04-08 22:00:00|22760.4|22740.4|22822.5|22802.5|22868.3|22848.3|22755.8|22735.8|739
1586386800000|2020-04-08 23:00:00|22823.5|22803.5|22854.5|22834.5|22857.5|22837.5|22792|22772|533
1586390400000|2020-04-09 00:00:00|22836.8|22816.8|22838.5|22818.5|22841.6|22821.6|22774.5|22754.5|949
1586394000000|2020-04-09 01:00:00|22839.1|22819.1|22761.1|22741.1|22911.6|22891.6|22746.1|22726.1|3136
1586397600000|2020-04-09 02:00:00|22761.7|22741.7|22756.7|22736.7|22781.1|22761.1|22711.1|22691.1|1363
1586401200000|2020-04-09 03:00:00|22756.2|22736.2|22766.3|22746.3|22776.8|22756.8|22736.2|22716.2|499
1586404800000|2020-04-09 04:00:00|22766.8|22746.8|22766.9|22746.9|22781.3|22761.3|22737.4|22717.4|414
1586408400000|2020-04-09 05:00:00|22764.9|22744.9|22767|22747|22781.4|22761.4|22726.9|22706.9|824
1586412000000|2020-04-09 06:00:00|22768.9|22748.9|22775.4|22755.4|22818.4|22798.4|22720.9|22700.9|1964
1586415600000|2020-04-09 07:00:00|22775.9|22755.9|22716|22696|22780.4|22760.4|22679|22659|1329
1586419200000|2020-04-09 08:00:00|22715.5|22695.5|22632.5|22612.5|22731.6|22711.6|22594.1|22574.1|2119
1586422800000|2020-04-09 09:00:00|22633|22613|22592.6|22572.6|22675|22655|22592.6|22572.6|1066
1586426400000|2020-04-09 10:00:00|22595.1|22575.1|22595.7|22575.7|22624.5|22604.5|22545.6|22525.6|1003
1586430000000|2020-04-09 11:00:00|22600.1|22580.1|22571.9|22551.9|22610.7|22590.7|22499.3|22479.3|2472
1586433600000|2020-04-09 12:00:00|22574.4|22554.4|22699.4|22679.4|22723.9|22703.9|22521.3|22501.3|3857
1586437200000|2020-04-09 13:00:00|22700|22680|22700.1|22680.1|22797.5|22777.5|22650|22630|3567
1586440800000|2020-04-09 14:00:00|22697.6|22677.6|22621|22601|22762.4|22742.4|22540.4|22520.4|7296
1586444400000|2020-04-09 15:00:00|22619.1|22599.1|22588.9|22568.9|22661.1|22641.1|22559.1|22539.1|4867
1586448000000|2020-04-09 16:00:00|22590.8|22570.8|22637.6|22617.6|22655.9|22635.9|22563.9|22543.9|5991
1586451600000|2020-04-09 17:00:00|22640.1|22620.1|22644.6|22624.6|22679|22659|22618.5|22598.5|2418
1586455200000|2020-04-09 18:00:00|22643.5|22623.5|22611.1|22591.1|22656.1|22636.1|22598.6|22578.6|1064
1586458800000|2020-04-09 19:00:00|22613.6|22593.6|22697.3|22677.3|22702.9|22682.9|22598.6|22578.6|574
1586462400000|2020-04-09 20:00:00|22694.8|22674.8|22746.9|22726.9|22759.9|22739.9|22683.5|22663.5|642
1586728800000|2020-04-12 22:00:00|22991.1|22971.1|22790.8|22770.8|23041.8|23021.8|22686.4|22666.4|2103
1586732400000|2020-04-12 23:00:00|22791.5|22771.5|22868.6|22848.6|22882.9|22862.9|22782.2|22762.2|883
1586736000000|2020-04-13 00:00:00|22871.1|22851.1|22947.3|22927.3|22974.8|22954.8|22869|22849|1368
1586739600000|2020-04-13 01:00:00|22949.1|22929.1|23206.3|23186.3|23293.1|23273.1|22949.1|22929.1|4780
1586743200000|2020-04-13 02:00:00|23204.5|23184.5|23317.1|23297.1|23343.9|23323.9|23183.8|23163.8|1648
1586746800000|2020-04-13 03:00:00|23315.3|23295.3|23299|23279|23354.4|23334.4|23272.6|23252.6|1372
1586750400000|2020-04-13 04:00:00|23296.5|23276.5|23269.1|23249.1|23304.1|23284.1|23250.9|23230.9|498
1586754000000|2020-04-13 05:00:00|23273.4|23253.4|23232.5|23212.5|23291.7|23271.7|23216.7|23196.7|1692
1586757600000|2020-04-13 06:00:00|23234.2|23214.2|23284.3|23264.3|23290|23270|23222.9|23202.9|1430
1586761200000|2020-04-13 07:00:00|23285.1|23265.1|23396.2|23376.2|23473|23453|23243.6|23223.6|2225
1586764800000|2020-04-13 08:00:00|23399.8|23379.8|23383.1|23363.1|23400.5|23380.5|23318.1|23298.1|705
1586768400000|2020-04-13 09:00:00|23386.7|23366.7|23348.9|23328.9|23404.9|23384.9|23314.3|23294.3|485
1586772000000|2020-04-13 10:00:00|23348.2|23328.2|23434.4|23414.4|23451.2|23431.2|23321.1|23301.1|714
1586775600000|2020-04-13 11:00:00|23435.1|23415.1|23512.7|23492.7|23537.6|23517.6|23424.4|23404.4|1284
1586779200000|2020-04-13 12:00:00|23512|23492|23453.5|23433.5|23566.3|23546.3|23281.3|23261.3|3757
1586782800000|2020-04-13 13:00:00|23452.8|23432.8|23420.1|23400.1|23530.7|23510.7|23388.2|23368.2|3838
1586786400000|2020-04-13 14:00:00|23421.8|23401.8|23248|23228|23480.1|23460.1|23228.8|23208.8|4284
1586790000000|2020-04-13 15:00:00|23252.3|23232.3|23224.6|23204.6|23283.8|23263.8|23209.6|23189.6|2763
1586793600000|2020-04-13 16:00:00|23223.9|23203.9|23081.2|23061.2|23248.9|23228.9|23079.4|23059.4|5737
1586797200000|2020-04-13 17:00:00|23076.9|23056.9|23166.6|23146.6|23173|23153|23076.9|23056.9|1491
1586800800000|2020-04-13 18:00:00|23167.3|23147.3|23226.7|23206.7|23229.2|23209.2|23159.1|23139.1|551
1586804400000|2020-04-13 19:00:00|23224.9|23204.9|23253.6|23233.6|23257.5|23237.5|23214.2|23194.2|540
1586808000000|2020-04-13 20:00:00|23254.3|23234.3|23264.4|23244.4|23273.7|23253.7|23239.4|23219.4|371
1586815200000|2020-04-13 22:00:00|23233.8|23213.8|23341.9|23321.9|23346.8|23326.8|23191|23171|713
1586818800000|2020-04-13 23:00:00|23341.1|23321.1|23211.2|23191.2|23346.9|23326.9|23194.5|23174.5|583
1586822400000|2020-04-14 00:00:00|23210.5|23190.5|23270.6|23250.6|23305.5|23285.5|23155.2|23135.2|1415
1586826000000|2020-04-14 01:00:00|23272.4|23252.4|23332.2|23312.2|23363.4|23343.4|23203.9|23183.9|3667
1586829600000|2020-04-14 02:00:00|23331.5|23311.5|23351.3|23331.3|23362.3|23342.3|23317.7|23297.7|1159
1586833200000|2020-04-14 03:00:00|23350.6|23330.6|23339.7|23319.7|23358.8|23338.8|23318.8|23298.8|506
1586836800000|2020-04-14 04:00:00|23340.4|23320.4|23334.8|23314.8|23359|23339|23324.8|23304.8|300
1586840400000|2020-04-14 05:00:00|23334|23314|23362.7|23342.7|23395.4|23375.4|23319|23299|1528
1586844000000|2020-04-14 06:00:00|23364.4|23344.4|23290.3|23270.3|23365.2|23345.2|23282|23262|1377
1586847600000|2020-04-14 07:00:00|23285.3|23265.3|23235.4|23215.4|23302.8|23282.8|23179.3|23159.3|1753
1586851200000|2020-04-14 08:00:00|23233.6|23213.6|23203.2|23183.2|23267.2|23247.2|23179.7|23159.7|1477
1586854800000|2020-04-14 09:00:00|23205|23185|23206.8|23186.8|23262.5|23242.5|23190|23170|1028
1586858400000|2020-04-14 10:00:00|23204.3|23184.3|23191.7|23171.7|23234.2|23214.2|23175|23155|1166
1586862000000|2020-04-14 11:00:00|23196|23176|23254.3|23234.3|23272.6|23252.6|23148.5|23128.5|1595
1586865600000|2020-04-14 12:00:00|23253.6|23233.6|23287.9|23267.9|23356.9|23336.9|23230.8|23210.8|3037
1586869200000|2020-04-14 13:00:00|23286.2|23266.2|23342|23322|23405.4|23385.4|23275.4|23255.4|3618
1586872800000|2020-04-14 14:00:00|23342.8|23322.8|23246.4|23226.4|23351.1|23331.1|23228.1|23208.1|3864
1586876400000|2020-04-14 15:00:00|23244.7|23224.7|23244.8|23224.8|23263.9|23243.9|23152.9|23132.9|5229
1586880000000|2020-04-14 16:00:00|23245.5|23225.5|23337|23317|23365.7|23345.7|23243|23223|9375
1586883600000|2020-04-14 17:00:00|23336.2|23316.2|23365.6|23345.6|23394.8|23374.8|23318.5|23298.5|4440
1586887200000|2020-04-14 18:00:00|23361.3|23341.3|23287.4|23267.4|23379.1|23359.1|23273.3|23253.3|950
1586890800000|2020-04-14 19:00:00|23286.6|23266.6|23293.4|23273.4|23300|23280|23243.2|23223.2|540
1586894400000|2020-04-14 20:00:00|23294.2|23274.2|23336|23316|23350.1|23330.1|23284.3|23264.3|677
1586901600000|2020-04-14 22:00:00|23346.3|23326.3|23282.2|23262.2|23346.3|23326.3|23279.7|23259.7|244
1586905200000|2020-04-14 23:00:00|23284.7|23264.7|23302.2|23282.2|23307.2|23287.2|23271.4|23251.4|257
1586908800000|2020-04-15 00:00:00|23307.2|23287.2|23312.3|23292.3|23329|23309|23261.4|23241.4|582
1586912400000|2020-04-15 01:00:00|23307.3|23287.3|23232.4|23212.4|23321.6|23301.6|23122.4|23102.4|2461
1586916000000|2020-04-15 02:00:00|23234.9|23214.9|23267.4|23247.4|23276.6|23256.6|23199.9|23179.9|814
1586919600000|2020-04-15 03:00:00|23269.9|23249.9|23300|23280|23309.9|23289.9|23264.9|23244.9|599
1586923200000|2020-04-15 04:00:00|23301.5|23281.5|23319.3|23299.3|23340.8|23320.8|23299.2|23279.2|339
1586926800000|2020-04-15 05:00:00|23320|23300|23285.1|23265.1|23334.3|23314.3|23249.3|23229.3|956
1586930400000|2020-04-15 06:00:00|23287.6|23267.6|23150.2|23130.2|23287.6|23267.6|23149.4|23129.4|2352
1586934000000|2020-04-15 07:00:00|23154.4|23134.4|22964.5|22944.5|23191.1|23171.1|22962.8|22942.8|2228
1586937600000|2020-04-15 08:00:00|22965.3|22945.3|22919.5|22899.5|23015.3|22995.3|22852|22832|2184
1586941200000|2020-04-15 09:00:00|22924.5|22904.5|22951.3|22931.3|22971.3|22951.3|22896.3|22876.3|939
1586944800000|2020-04-15 10:00:00|22952.1|22932.1|22928.1|22908.1|22986.3|22966.3|22883.1|22863.1|909
1586948400000|2020-04-15 11:00:00|22927.3|22907.3|22929.1|22909.1|22941.5|22921.5|22878.3|22858.3|1399
1586952000000|2020-04-15 12:00:00|22930.8|22910.8|22910.9|22890.9|22959.1|22939.1|22829.9|22809.9|3021
1586955600000|2020-04-15 13:00:00|22909.2|22889.2|23001.1|22981.1|23037.7|23017.7|22853.4|22833.4|4576
1586959200000|2020-04-15 14:00:00|23000.3|22980.3|23046.9|23026.9|23053.6|23033.6|22916.1|22896.1|3505
1586962800000|2020-04-15 15:00:00|23051.9|23031.9|23017|22997|23102.9|23082.9|22994.5|22974.5|3569
1586966400000|2020-04-15 16:00:00|23017.8|22997.8|23016.2|22996.2|23040.3|23020.3|22994.5|22974.5|3023
1586970000000|2020-04-15 17:00:00|23017|22997|23015.4|22995.4|23040.4|23020.4|22967.9|22947.9|1357
1586973600000|2020-04-15 18:00:00|23011.2|22991.2|23032.2|23012.2|23055.5|23035.5|23010.4|22990.4|646
1586977200000|2020-04-15 19:00:00|23030.5|23010.5|23038.9|23018.9|23040.6|23020.6|23010.6|22990.6|514
1586980800000|2020-04-15 20:00:00|23040.6|23020.6|23048.2|23028.2|23051.5|23031.5|23026.4|23006.4|207
1586988000000|2020-04-15 22:00:00|23044.9|23024.9|22960.9|22940.9|23050|23030|22939.2|22919.2|427
1586991600000|2020-04-15 23:00:00|22959.2|22939.2|22981|22961|22997.6|22977.6|22945.9|22925.9|304
1586995200000|2020-04-16 00:00:00|22982.7|22962.7|22972.7|22952.7|23021|23001|22921|22901|667
1586998800000|2020-04-16 01:00:00|22976.1|22956.1|23035.3|23015.3|23071.9|23051.9|22971.1|22951.1|1810
1587002400000|2020-04-16 02:00:00|23036.1|23016.1|23058.7|23038.7|23089.6|23069.6|23024.5|23004.5|694
1587006000000|2020-04-16 03:00:00|23057.9|23037.9|23029.7|23009.7|23062.1|23042.1|23023|23003|458
1587009600000|2020-04-16 04:00:00|23032.2|23012.2|23048.1|23028.1|23048.9|23028.9|23032.2|23012.2|193
1587013200000|2020-04-16 05:00:00|23046.4|23026.4|23060.7|23040.7|23079|23059|23017.3|22997.3|818
1587016800000|2020-04-16 06:00:00|23059|23039|23105.8|23085.8|23144.9|23124.9|23023.2|23003.2|1691
1587020400000|2020-04-16 07:00:00|23106.6|23086.6|23088.4|23068.4|23181.6|23161.6|23080|23060|1459
1587024000000|2020-04-16 08:00:00|23089.2|23069.2|23119.3|23099.3|23135.9|23115.9|23045|23025|1154
1587027600000|2020-04-16 09:00:00|23116|23096|23101|23081|23126.8|23106.8|23069.3|23049.3|615
1587031200000|2020-04-16 10:00:00|23102.7|23082.7|23101.1|23081.1|23117.7|23097.7|23085.2|23065.2|796
1587034800000|2020-04-16 11:00:00|23096.9|23076.9|23082.9|23062.9|23111.1|23091.1|23068.7|23048.7|1271
1587038400000|2020-04-16 12:00:00|23082|23062|23200.4|23180.4|23241.2|23221.2|23082|23062|2846
1587042000000|2020-04-16 13:00:00|23197.1|23177.1|23111.4|23091.4|23228|23208|23111.4|23091.4|2565
1587045600000|2020-04-16 14:00:00|23112.2|23092.2|23134.8|23114.8|23194.8|23174.8|23097.2|23077.2|2486
1587049200000|2020-04-16 15:00:00|23137.3|23117.3|23154.9|23134.9|23176.6|23156.6|23113.2|23093.2|2391
1587052800000|2020-04-16 16:00:00|23157.4|23137.4|22972.6|22952.6|23159.1|23139.1|22957.6|22937.6|4985
1587056400000|2020-04-16 17:00:00|22971.8|22951.8|23004.4|22984.4|23047.8|23027.8|22951.8|22931.8|2075
1587060000000|2020-04-16 18:00:00|23003.6|22983.6|23027.8|23007.8|23052|23032|22995.3|22975.3|1025
1587063600000|2020-04-16 19:00:00|23028.7|23008.7|23077.1|23057.1|23087.9|23067.9|23013.6|22993.6|419
1587067200000|2020-04-16 20:00:00|23077.9|23057.9|23153|23133|23167.2|23147.2|23068|23048|357
1587074400000|2020-04-16 22:00:00|23178.6|23158.6|23354|23334|23495.7|23475.7|23173.1|23153.1|2721
1587078000000|2020-04-16 23:00:00|23357.3|23337.3|23325.8|23305.8|23409.7|23389.7|23314.1|23294.1|870
1587081600000|2020-04-17 00:00:00|23290|23270|23341.7|23321.7|23366.7|23346.7|23279.1|23259.1|854
1587085200000|2020-04-17 01:00:00|23339.2|23319.2|23503.4|23483.4|23614.3|23594.3|23339.2|23319.2|4228
1587088800000|2020-04-17 02:00:00|23501.8|23481.8|23540.2|23520.2|23565.1|23545.1|23460.9|23440.9|1446
1587092400000|2020-04-17 03:00:00|23538.5|23518.5|23497|23477|23553.5|23533.5|23465.3|23445.3|971
1587096000000|2020-04-17 04:00:00|23498.6|23478.6|23488|23468|23516.2|23496.2|23472.1|23452.1|417
1587099600000|2020-04-17 05:00:00|23488.8|23468.8|23489.7|23469.7|23561.3|23541.3|23471.3|23451.3|1172
1587103200000|2020-04-17 06:00:00|23493.8|23473.8|23548.9|23528.9|23556.4|23536.4|23432.2|23412.2|2201
1587106800000|2020-04-17 07:00:00|23549.8|23529.8|23458.2|23438.2|23568.2|23548.2|23420.6|23400.6|1671
1587110400000|2020-04-17 08:00:00|23458.3|23438.3|23406.6|23386.6|23459.9|23439.9|23396.6|23376.6|1038
1587114000000|2020-04-17 09:00:00|23408.2|23388.2|23421.7|23401.7|23453.4|23433.4|23381.7|23361.7|926
1587117600000|2020-04-17 10:00:00|23420.1|23400.1|23439.9|23419.9|23444.9|23424.9|23402.3|23382.3|1229
1587121200000|2020-04-17 11:00:00|23441.5|23421.5|23496.6|23476.6|23514.8|23494.8|23416.6|23396.6|2161
1587124800000|2020-04-17 12:00:00|23501.6|23481.6|23532.6|23512.6|23590.8|23570.8|23476.5|23456.5|2962
1587128400000|2020-04-17 13:00:00|23534.2|23514.2|23585|23565|23588.4|23568.4|23490.8|23470.8|3884
1587132000000|2020-04-17 14:00:00|23587.5|23567.5|23476|23456|23625|23605|23460|23440|4902
1587135600000|2020-04-17 15:00:00|23477.6|23457.6|23478.7|23458.7|23503.7|23483.7|23395.1|23375.1|3850
1587139200000|2020-04-17 16:00:00|23477.8|23457.8|23496.1|23476.1|23503.8|23483.8|23466.2|23446.2|2859
1587142800000|2020-04-17 17:00:00|23495.2|23475.2|23478|23458|23496.1|23476.1|23456.2|23436.2|1110
1587146400000|2020-04-17 18:00:00|23473|23453|23485.4|23465.4|23501.3|23481.3|23468|23448|902
1587150000000|2020-04-17 19:00:00|23482.2|23462.2|23517.3|23497.3|23517.3|23497.3|23481.3|23461.3|701
1587153600000|2020-04-17 20:00:00|23513.2|23493.2|23481.5|23461.5|23517.3|23497.3|23481.5|23461.5|441
1587333600000|2020-04-19 22:00:00|23518.1|23498.1|23470.7|23450.7|23518.1|23498.1|23440.6|23420.6|733
1587337200000|2020-04-19 23:00:00|23469.7|23449.7|23425.7|23405.7|23469.7|23449.7|23408.2|23388.2|418
1587340800000|2020-04-20 00:00:00|23428.2|23408.2|23475.8|23455.8|23501.8|23481.8|23420.7|23400.7|1076
1587344400000|2020-04-20 01:00:00|23478.3|23458.3|23515.8|23495.8|23515.8|23495.8|23403.8|23383.8|2533
1587348000000|2020-04-20 02:00:00|23517.4|23497.4|23561.9|23541.9|23616.8|23596.8|23510.8|23490.8|2916
1587351600000|2020-04-20 03:00:00|23564.4|23544.4|23556|23536|23582|23562|23541.4|23521.4|628
1587355200000|2020-04-20 04:00:00|23555|23535|23546.1|23526.1|23568.5|23548.5|23536.1|23516.1|304
1587358800000|2020-04-20 05:00:00|23545.1|23525.1|23548.2|23528.2|23580.1|23560.1|23527.1|23507.1|883
1587362400000|2020-04-20 06:00:00|23546.7|23526.7|23521.8|23501.8|23587.2|23567.2|23519.3|23499.3|1437
1587366000000|2020-04-20 07:00:00|23524.3|23504.3|23528.4|23508.4|23559.3|23539.3|23457.3|23437.3|1316
1587369600000|2020-04-20 08:00:00|23525.9|23505.9|23424.5|23404.5|23531.4|23511.4|23419.5|23399.5|1412
1587373200000|2020-04-20 09:00:00|23427.5|23407.5|23434.6|23414.6|23500.5|23480.5|23423.1|23403.1|1312
1587376800000|2020-04-20 10:00:00|23431.6|23411.6|23371.7|23351.7|23442.6|23422.6|23341.6|23321.6|1750
1587380400000|2020-04-20 11:00:00|23372.7|23352.7|23311.8|23291.8|23396.2|23376.2|23306.8|23286.8|2634
1587384000000|2020-04-20 12:00:00|23312.8|23292.8|23255.9|23235.9|23327.8|23307.8|23220.3|23200.3|3657
1587387600000|2020-04-20 13:00:00|23258.9|23238.9|23237.6|23217.6|23291|23271|23220.1|23200.1|5426
1587391200000|2020-04-20 14:00:00|23236.1|23216.1|23251.7|23231.7|23302.2|23282.2|23193.2|23173.2|4115
1587394800000|2020-04-20 15:00:00|23250.2|23230.2|23279.3|23259.3|23307.2|23287.2|23243.3|23223.3|2946
1587398400000|2020-04-20 16:00:00|23280.8|23260.8|23277.4|23257.4|23309.4|23289.4|23269.5|23249.5|3355
1587402000000|2020-04-20 17:00:00|23278.4|23258.4|23245.6|23225.6|23288.4|23268.4|23222.6|23202.6|1505
1587405600000|2020-04-20 18:00:00|23241.6|23221.6|23113.7|23093.7|23247.1|23227.1|23113.7|23093.7|1474
1587409200000|2020-04-20 19:00:00|23111.6|23091.6|23057.3|23037.3|23120.6|23100.6|23056.3|23036.3|1097
1587412800000|2020-04-20 20:00:00|23058.8|23038.8|23122.4|23102.4|23122.9|23102.9|23026.9|23006.9|726
1587420000000|2020-04-20 22:00:00|23138.5|23118.5|23177.2|23157.2|23194.1|23174.1|23095.1|23075.1|542
1587423600000|2020-04-20 23:00:00|23178.7|23158.7|23174.1|23154.1|23204.5|23184.5|23150.9|23130.9|438
1587427200000|2020-04-21 00:00:00|23176.1|23156.1|23138.9|23118.9|23177.6|23157.6|23049.8|23029.8|1353
1587430800000|2020-04-21 01:00:00|23139.9|23119.9|22937.9|22917.9|23236.1|23216.1|22931.4|22911.4|3962
1587434400000|2020-04-21 02:00:00|22939.3|22919.3|22895.4|22875.4|22957.8|22937.8|22804.9|22784.9|3238
1587438000000|2020-04-21 03:00:00|22894.4|22874.4|22878.9|22858.9|22900.4|22880.4|22858.5|22838.5|1280
1587441600000|2020-04-21 04:00:00|22877.4|22857.4|22879.3|22859.3|22898.1|22878.1|22855|22835|673
1587445200000|2020-04-21 05:00:00|22877.8|22857.8|22770.9|22750.9|22877.8|22857.8|22769.9|22749.9|1852
1587448800000|2020-04-21 06:00:00|22773.9|22753.9|22790.8|22770.8|22892.1|22872.1|22773.9|22753.9|2541
1587452400000|2020-04-21 07:00:00|22791.9|22771.9|22687.4|22667.4|22823.9|22803.9|22681.3|22661.3|2056
1587456000000|2020-04-21 08:00:00|22686.3|22666.3|22606.9|22586.9|22745.1|22725.1|22523.6|22503.6|3083
1587459600000|2020-04-21 09:00:00|22611.9|22591.9|22501.2|22481.2|22632.6|22612.6|22446.4|22426.4|5140
1587463200000|2020-04-21 10:00:00|22502.6|22482.6|22409|22389|22568.1|22548.1|22396.7|22376.7|4367
1587466800000|2020-04-21 11:00:00|22410|22390|22213.2|22193.2|22446.9|22426.9|22201|22181|5637
1587470400000|2020-04-21 12:00:00|22211.1|22191.1|21964.7|21944.7|22233.9|22213.9|21938.2|21918.2|6191
1587474000000|2020-04-21 13:00:00|21967.6|21947.6|22166.8|22146.8|22174.7|22154.7|21806.2|21786.2|9285
1587477600000|2020-04-21 14:00:00|22168.2|22148.2|22394.4|22374.4|22414.6|22394.6|22127.2|22107.2|8417
1587481200000|2020-04-21 15:00:00|22395.4|22375.4|22535|22515|22535.4|22515.4|22384.4|22364.4|5334
1587484800000|2020-04-21 16:00:00|22533.6|22513.6|22461.4|22441.4|22542.5|22522.5|22404.3|22384.3|4587
1587488400000|2020-04-21 17:00:00|22459.3|22439.3|22343.9|22323.9|22568.5|22548.5|22334.9|22314.9|3267
1587492000000|2020-04-21 18:00:00|22344.9|22324.9|22443.8|22423.8|22502.1|22482.1|22309.4|22289.4|1801
1587495600000|2020-04-21 19:00:00|22440.9|22420.9|22629.3|22609.3|22732.2|22712.2|22440.9|22420.9|1689
1587499200000|2020-04-21 20:00:00|22627.9|22607.9|22621.5|22601.5|22638.9|22618.9|22604|22584|481
1587506400000|2020-04-21 22:00:00|22658.3|22638.3|22610.5|22590.5|22660.8|22640.8|22610.5|22590.5|345
1587510000000|2020-04-21 23:00:00|22613.4|22593.4|22577.2|22557.2|22614.8|22594.8|22574.7|22554.7|376
1587513600000|2020-04-22 00:00:00|22578.7|22558.7|22575.7|22555.7|22600.5|22580.5|22492.6|22472.6|1222
1587517200000|2020-04-22 01:00:00|22577.1|22557.1|22349.1|22329.1|22656.8|22636.8|22221.6|22201.6|4414
1587520800000|2020-04-22 02:00:00|22346.6|22326.6|22430|22410|22454.2|22434.2|22321.3|22301.3|1963
1587524400000|2020-04-22 03:00:00|22428.9|22408.9|22318.8|22298.8|22451.1|22431.1|22303.1|22283.1|1531
1587528000000|2020-04-22 04:00:00|22319.9|22299.9|22289.7|22269.7|22344.2|22324.2|22282.2|22262.2|635
1587531600000|2020-04-22 05:00:00|22292.2|22272.2|22429.6|22409.6|22495.6|22475.6|22249.4|22229.4|2215
1587535200000|2020-04-22 06:00:00|22428.5|22408.5|22469.9|22449.9|22528.8|22508.8|22400|22380|2280
1587538800000|2020-04-22 07:00:00|22468.9|22448.9|22512.5|22492.5|22534.3|22514.3|22404.7|22384.7|2023
1587542400000|2020-04-22 08:00:00|22511.1|22491.1|22562.2|22542.2|22583.2|22563.2|22474.6|22454.6|1714
1587546000000|2020-04-22 09:00:00|22567.2|22547.2|22672.7|22652.7|22709.1|22689.1|22552.2|22532.2|1618
1587549600000|2020-04-22 10:00:00|22675.2|22655.2|22653.5|22633.5|22682.4|22662.4|22616.4|22596.4|924
1587553200000|2020-04-22 11:00:00|22652.1|22632.1|22712.2|22692.2|22754.7|22734.7|22625|22605|1833
1587556800000|2020-04-22 12:00:00|22713.3|22693.3|22901.3|22881.3|22932.8|22912.8|22711.8|22691.8|4800
1587560400000|2020-04-22 13:00:00|22903.8|22883.8|22843.2|22823.2|22978.1|22958.1|22826.4|22806.4|4551
1587564000000|2020-04-22 14:00:00|22844.3|22824.3|22839.2|22819.2|22849.2|22829.2|22747.3|22727.3|4674
1587567600000|2020-04-22 15:00:00|22847|22827|22968.4|22948.4|23006.2|22986.2|22837|22817|3440
1587571200000|2020-04-22 16:00:00|22967.3|22947.3|22986.8|22966.8|23016.3|22996.3|22942.4|22922.4|2973
1587574800000|2020-04-22 17:00:00|22985.8|22965.8|22908.7|22888.7|22985.8|22965.8|22903.7|22883.7|1544
1587578400000|2020-04-22 18:00:00|22909.8|22889.8|22933.8|22913.8|22944.8|22924.8|22905.9|22885.9|465
1587582000000|2020-04-22 19:00:00|22932.4|22912.4|22941.1|22921.1|22957.3|22937.3|22926.7|22906.7|426
1587585600000|2020-04-22 20:00:00|22938.9|22918.9|22944.4|22924.4|22956.8|22936.8|22926.8|22906.8|309
1587592800000|2020-04-22 22:00:00|22932|22912|22903.2|22883.2|22943.4|22923.4|22896.5|22876.5|291
1587596400000|2020-04-22 23:00:00|22905.4|22885.4|22892.2|22872.2|22905.4|22885.4|22878.6|22858.6|181
1587600000000|2020-04-23 00:00:00|22893.6|22873.6|22852.9|22832.9|22906.1|22886.1|22816.5|22796.5|901
1587603600000|2020-04-23 01:00:00|22851.8|22831.8|23000.8|22980.8|23021.6|23001.6|22818.7|22798.7|2688
1587607200000|2020-04-23 02:00:00|22999.4|22979.4|22888.4|22868.4|23001.6|22981.6|22880.9|22860.9|1000
1587610800000|2020-04-23 03:00:00|22889.5|22869.5|22883.3|22863.3|22947.1|22927.1|22869.6|22849.6|683
1587614400000|2020-04-23 04:00:00|22882.2|22862.2|22997.8|22977.8|23000.3|22980.3|22876|22856|657
1587618000000|2020-04-23 05:00:00|22996.7|22976.7|23017.8|22997.8|23084|23064|22964.1|22944.1|1977
1587621600000|2020-04-23 06:00:00|23018.9|22998.9|23121.9|23101.9|23154.1|23134.1|23004.1|22984.1|3001
1587625200000|2020-04-23 07:00:00|23118|23098|23066.1|23046.1|23206.9|23186.9|23050.6|23030.6|2290
1587628800000|2020-04-23 08:00:00|23064.8|23044.8|23026|23006|23088.6|23068.6|23017|22997|1273
1587632400000|2020-04-23 09:00:00|23023.2|23003.2|23075|23055|23081.6|23061.6|22992.1|22972.1|1023
1587636000000|2020-04-23 10:00:00|23073.8|23053.8|23015.3|22995.3|23105|23085|23013.9|22993.9|1027
1587639600000|2020-04-23 11:00:00|23016.4|22996.4|23083.4|23063.4|23135.9|23115.9|23016.4|22996.4|1691
1587643200000|2020-04-23 12:00:00|23082.3|23062.3|23290.1|23270.1|23294|23274|23056.2|23036.2|4108
1587646800000|2020-04-23 13:00:00|23287.6|23267.6|23175.7|23155.7|23311.2|23291.2|23169.5|23149.5|4161
1587650400000|2020-04-23 14:00:00|23174.5|23154.5|23304.9|23284.9|23450|23430|23162.3|23142.3|5161
1587654000000|2020-04-23 15:00:00|23306|23286|23234.1|23214.1|23335.4|23315.4|23190.9|23170.9|3032
1587657600000|2020-04-23 16:00:00|23231.3|23211.3|23137.5|23117.5|23257.9|23237.9|23082.5|23062.5|3397
1587661200000|2020-04-23 17:00:00|23136.1|23116.1|23105.1|23085.1|23165|23145|23067.8|23047.8|1306
1587664800000|2020-04-23 18:00:00|23106.2|23086.2|23165.1|23145.1|23165.1|23145.1|23069.4|23049.4|492
1587668400000|2020-04-23 19:00:00|23166.5|23146.5|23136.4|23116.4|23192.4|23172.4|23125.8|23105.8|401
1587672000000|2020-04-23 20:00:00|23135.2|23115.2|23135.3|23115.3|23169.9|23149.9|23120.7|23100.7|332
1587679200000|2020-04-23 22:00:00|23144.7|23124.7|23084.4|23064.4|23144.7|23124.7|23071.1|23051.1|274
1587682800000|2020-04-23 23:00:00|23083.1|23063.1|23099.7|23079.7|23109.6|23089.6|23077.6|23057.6|170
1587686400000|2020-04-24 00:00:00|23100.8|23080.8|23024.7|23004.7|23134.5|23114.5|23008.5|22988.5|541
1587690000000|2020-04-24 01:00:00|23023.5|23003.5|23024.5|23004.5|23137.9|23117.9|23017.4|22997.4|1558
1587693600000|2020-04-24 02:00:00|23023.4|23003.4|23065.2|23045.2|23100.2|23080.2|22988.9|22968.9|740
1587697200000|2020-04-24 03:00:00|23064|23044|23103|23083|23107.9|23087.9|23064|23044|260
1587700800000|2020-04-24 04:00:00|23104.1|23084.1|23059.5|23039.5|23118.3|23098.3|23059.5|23039.5|262
1587704400000|2020-04-24 05:00:00|23058.2|23038.2|23056.5|23036.5|23091.3|23071.3|23021.1|23001.1|607
1587708000000|2020-04-24 06:00:00|23055.4|23035.4|23045.3|23025.3|23055.4|23035.4|22958.9|22938.9|1483
1587711600000|2020-04-24 07:00:00|23046.6|23026.6|23006.7|22986.7|23093.1|23073.1|22977.9|22957.9|1277
1587715200000|2020-04-24 08:00:00|23005.6|22985.6|23006.8|22986.8|23010.4|22990.4|22926.7|22906.7|842
1587718800000|2020-04-24 09:00:00|23005.4|22985.4|23100.5|23080.5|23111.6|23091.6|23004.3|22984.3|1162
1587722400000|2020-04-24 10:00:00|23101.8|23081.8|23208.7|23188.7|23232.3|23212.3|23077|23057|1079
1587726000000|2020-04-24 11:00:00|23207.3|23187.3|23238.9|23218.9|23245|23225|23156.4|23136.4|1964
1587729600000|2020-04-24 12:00:00|23241.2|23221.2|23269.2|23249.2|23315.4|23295.4|23193.5|23173.5|2721
1587733200000|2020-04-24 13:00:00|23271.6|23251.6|23247.5|23227.5|23352.5|23332.5|23228.9|23208.9|4339
1587736800000|2020-04-24 14:00:00|23248.7|23228.7|23231.2|23211.2|23271.3|23251.3|23189.5|23169.5|2997
1587740400000|2020-04-24 15:00:00|23233.8|23213.8|23203.1|23183.1|23258.5|23238.5|23149.6|23129.6|2559
1587744000000|2020-04-24 16:00:00|23204.3|23184.3|23378.4|23358.4|23392.7|23372.7|23203.1|23183.1|3807
1587747600000|2020-04-24 17:00:00|23379.7|23359.7|23451.9|23431.9|23452|23432|23329.6|23309.6|1373
1587751200000|2020-04-24 18:00:00|23450.7|23430.7|23409.5|23389.5|23458.2|23438.2|23404.5|23384.5|896
1587754800000|2020-04-24 19:00:00|23405.7|23385.7|23526.1|23506.1|23526.1|23506.1|23403.1|23383.1|900
1587758400000|2020-04-24 20:00:00|23531.1|23511.1|23572.8|23552.8|23630.1|23610.1|23531.1|23511.1|691
1587938400000|2020-04-26 22:00:00|23571|23551|23539|23519|23637.9|23617.9|23526.5|23506.5|750
1587942000000|2020-04-26 23:00:00|23537.8|23517.8|23526.7|23506.7|23566.6|23546.6|23519.2|23499.2|233
1587945600000|2020-04-27 00:00:00|23525.4|23505.4|23617.4|23597.4|23626.2|23606.2|23470.1|23450.1|1030
1587949200000|2020-04-27 01:00:00|23619.9|23599.9|23696.6|23676.6|23696.6|23676.6|23512.3|23492.3|2928
1587952800000|2020-04-27 02:00:00|23699.1|23679.1|23691.6|23671.6|23804.1|23784.1|23679.2|23659.2|2251
1587956400000|2020-04-27 03:00:00|23692.8|23672.8|23709.2|23689.2|23719.3|23699.3|23684.1|23664.1|564
1587960000000|2020-04-27 04:00:00|23706.7|23686.7|23771.7|23751.7|23780.5|23760.5|23706.7|23686.7|436
1587963600000|2020-04-27 05:00:00|23769.2|23749.2|23734.3|23714.3|23833.2|23813.2|23713|23693|1267
1587967200000|2020-04-27 06:00:00|23735.6|23715.6|23624.7|23604.7|23744.4|23724.4|23607.1|23587.1|2065
1587970800000|2020-04-27 07:00:00|23626|23606|23638.2|23618.2|23659.7|23639.7|23557.1|23537.1|1302
1587974400000|2020-04-27 08:00:00|23641.9|23621.9|23616.9|23596.9|23660.5|23640.5|23578.2|23558.2|807
1587978000000|2020-04-27 09:00:00|23613.2|23593.2|23575.6|23555.6|23650.6|23630.6|23538.2|23518.2|921
1587981600000|2020-04-27 10:00:00|23574.4|23554.4|23558|23538|23590.7|23570.7|23541.9|23521.9|677
1587985200000|2020-04-27 11:00:00|23559.3|23539.3|23487.8|23467.8|23574.3|23554.3|23474.3|23454.3|1250
1587988800000|2020-04-27 12:00:00|23489.1|23469.1|23377.2|23357.2|23520.3|23500.3|23368.4|23348.4|2361
1587992400000|2020-04-27 13:00:00|23378.4|23358.4|23316.6|23296.6|23383.6|23363.6|23217.6|23197.6|3643
1587996000000|2020-04-27 14:00:00|23315.3|23295.3|23447.7|23427.7|23472.7|23452.7|23273.8|23253.8|3213
1587999600000|2020-04-27 15:00:00|23449|23429|23492.7|23472.7|23520.3|23500.3|23410.3|23390.3|2395
1588003200000|2020-04-27 16:00:00|23493.9|23473.9|23466.1|23446.1|23506.4|23486.4|23436|23416|2748
1588006800000|2020-04-27 17:00:00|23463.6|23443.6|23400.1|23380.1|23471.1|23451.1|23373.4|23353.4|1642
1588010400000|2020-04-27 18:00:00|23396.4|23376.4|23445.5|23425.5|23445.5|23425.5|23391.6|23371.6|739
1588014000000|2020-04-27 19:00:00|23446.8|23426.8|23495.1|23475.1|23496.3|23476.3|23444.2|23424.2|484
1588017600000|2020-04-27 20:00:00|23500.1|23480.1|23491.3|23471.3|23500.1|23480.1|23470.3|23450.3|391
1588024800000|2020-04-27 22:00:00|23466.3|23446.3|23438.8|23418.8|23485.6|23465.6|23428.8|23408.8|208
1588028400000|2020-04-27 23:00:00|23437.6|23417.6|23405.8|23385.8|23449.9|23429.9|23397.3|23377.3|168
1588032000000|2020-04-28 00:00:00|23403.3|23383.3|23418.6|23398.6|23444.9|23424.9|23372.4|23352.4|315
1588035600000|2020-04-28 01:00:00|23411.1|23391.1|23315.7|23295.7|23469.6|23449.6|23311.8|23291.8|2430
1588039200000|2020-04-28 02:00:00|23316.8|23296.8|23429.1|23409.1|23451.7|23431.7|23308|23288|727
1588042800000|2020-04-28 03:00:00|23427.9|23407.9|23460.3|23440.3|23488.1|23468.1|23401.7|23381.7|571
1588046400000|2020-04-28 04:00:00|23461.6|23441.6|23477.5|23457.5|23478.8|23458.8|23432.8|23412.8|255
1588050000000|2020-04-28 05:00:00|23475.1|23455.1|23462.5|23442.5|23475.1|23455.1|23425.1|23405.1|581
1588053600000|2020-04-28 06:00:00|23463.8|23443.8|23397.5|23377.5|23481.3|23461.3|23395.2|23375.2|914
1588057200000|2020-04-28 07:00:00|23398.8|23378.8|23484.9|23464.9|23501.2|23481.2|23369.3|23349.3|948
1588060800000|2020-04-28 08:00:00|23486.2|23466.2|23417.7|23397.7|23498.5|23478.5|23384.5|23364.5|794
1588064400000|2020-04-28 09:00:00|23415.2|23395.2|23567.9|23547.9|23570.5|23550.5|23398.8|23378.8|1038
1588068000000|2020-04-28 10:00:00|23569.2|23549.2|23526.5|23506.5|23579.2|23559.2|23517.7|23497.7|652
1588071600000|2020-04-28 11:00:00|23529|23509|23556.2|23536.2|23572.5|23552.5|23481.4|23461.4|2080
1588075200000|2020-04-28 12:00:00|23557.5|23537.5|23691.5|23671.5|23723.5|23703.5|23537.5|23517.5|3186
1588078800000|2020-04-28 13:00:00|23690.3|23670.3|23546.5|23526.5|23740.5|23720.5|23543.8|23523.8|3518
1588082400000|2020-04-28 14:00:00|23547.9|23527.9|23423.6|23403.6|23601.5|23581.5|23408.8|23388.8|3645
1588086000000|2020-04-28 15:00:00|23424.8|23404.8|23487.1|23467.1|23551.3|23531.3|23424.6|23404.6|2663
1588089600000|2020-04-28 16:00:00|23488.2|23468.2|23463.5|23443.5|23522.9|23502.9|23454.8|23434.8|2961
1588093200000|2020-04-28 17:00:00|23461|23441|23495.8|23475.8|23549.3|23529.3|23459.8|23439.8|1209
1588096800000|2020-04-28 18:00:00|23497.1|23477.1|23439.2|23419.2|23505.8|23485.8|23433.1|23413.1|355
1588100400000|2020-04-28 19:00:00|23440.6|23420.6|23397.5|23377.5|23457.1|23437.1|23377.5|23357.5|524
1588104000000|2020-04-28 20:00:00|23396.2|23376.2|23399.2|23379.2|23417.7|23397.7|23382.7|23362.7|291
1588111200000|2020-04-28 22:00:00|23463.3|23443.3|23378|23358|23468.7|23448.7|23376.8|23356.8|377
1588114800000|2020-04-28 23:00:00|23376.8|23356.8|23422.6|23402.6|23434.1|23414.1|23372|23352|314
1588118400000|2020-04-29 00:00:00|23423.7|23403.7|23502.9|23482.9|23509.1|23489.1|23418.7|23398.7|585
1588122000000|2020-04-29 01:00:00|23509.1|23489.1|23600.6|23580.6|23650.6|23630.6|23509.1|23489.1|2687
1588125600000|2020-04-29 02:00:00|23599.3|23579.3|23589.4|23569.4|23623|23603|23561.2|23541.2|942
1588129200000|2020-04-29 03:00:00|23591.6|23571.6|23605.3|23585.3|23615.5|23595.5|23564.4|23544.4|440
1588132800000|2020-04-29 04:00:00|23606.6|23586.6|23605|23585|23615.5|23595.5|23556.2|23536.2|331
1588136400000|2020-04-29 05:00:00|23601.4|23581.4|23562.1|23542.1|23601.8|23581.8|23529.3|23509.3|1109
1588140000000|2020-04-29 06:00:00|23563.4|23543.4|23539.1|23519.1|23582.5|23562.5|23522.7|23502.7|1222
1588143600000|2020-04-29 07:00:00|23540.4|23520.4|23595|23575|23634.8|23614.8|23517|23497|1008
1588147200000|2020-04-29 08:00:00|23593.6|23573.6|23566.6|23546.6|23593.6|23573.6|23515.2|23495.2|844
1588150800000|2020-04-29 09:00:00|23562.7|23542.7|23549.9|23529.9|23572.7|23552.7|23528.2|23508.2|550
1588154400000|2020-04-29 10:00:00|23551.3|23531.3|23531.5|23511.5|23570.2|23550.2|23498.8|23478.8|852
1588158000000|2020-04-29 11:00:00|23530.2|23510.2|23604.9|23584.9|23619.9|23599.9|23519.4|23499.4|1782
1588161600000|2020-04-29 12:00:00|23606.3|23586.3|23783.4|23763.4|23792.3|23772.3|23585.5|23565.5|3886
1588165200000|2020-04-29 13:00:00|23782|23762|23873.2|23853.2|23907.4|23887.4|23760.9|23740.9|5586
1588168800000|2020-04-29 14:00:00|23874.6|23854.6|23837.1|23817.1|23892.7|23872.7|23772.1|23752.1|4008
1588172400000|2020-04-29 15:00:00|23835.7|23815.7|23811.3|23791.3|23876.7|23856.7|23789.9|23769.9|2767
1588176000000|2020-04-29 16:00:00|23812.4|23792.4|23741.6|23721.6|23853.2|23833.2|23734.5|23714.5|3487
1588179600000|2020-04-29 17:00:00|23741.8|23721.8|23732.1|23712.1|23791|23771|23706.2|23686.2|1344
1588183200000|2020-04-29 18:00:00|23734.6|23714.6|23697.6|23677.6|23749.6|23729.6|23660.4|23640.4|1327
1588186800000|2020-04-29 19:00:00|23696.2|23676.2|23754.2|23734.2|23822|23802|23688.7|23668.7|985
1588190400000|2020-04-29 20:00:00|23752.8|23732.8|23836.1|23816.1|23843.9|23823.9|23752.8|23732.8|557
1588197600000|2020-04-29 22:00:00|23798.8|23778.8|23823.5|23803.5|23878.5|23858.5|23798.8|23778.8|498
1588201200000|2020-04-29 23:00:00|23826|23806|23818.9|23798.9|23848.1|23828.1|23792.1|23772.1|264
1588204800000|2020-04-30 00:00:00|23825.6|23805.6|23826.7|23806.7|23837.8|23817.8|23785.3|23765.3|582
1588208400000|2020-04-30 01:00:00|23821.7|23801.7|23865.3|23845.3|23886.1|23866.1|23746.9|23726.9|2310
1588212000000|2020-04-30 02:00:00|23866.7|23846.7|23889.9|23869.9|23901.6|23881.6|23855.3|23835.3|1112
1588215600000|2020-04-30 03:00:00|23891|23871|23906.8|23886.8|23906.8|23886.8|23878.2|23858.2|584
1588219200000|2020-04-30 04:00:00|23904.3|23884.3|23904.2|23884.2|23936.5|23916.5|23894.2|23874.2|599
1588222800000|2020-04-30 05:00:00|23905.6|23885.6|23973.2|23953.2|24000.7|23980.7|23884.2|23864.2|1642
1588226400000|2020-04-30 06:00:00|23974.3|23954.3|23963.4|23943.4|23978.4|23958.4|23918.5|23898.5|1768
1588230000000|2020-04-30 07:00:00|23962|23942|23855.3|23835.3|23996.2|23976.2|23837.2|23817.2|2081
1588233600000|2020-04-30 08:00:00|23856.7|23836.7|23821.9|23801.9|23900.3|23880.3|23804.4|23784.4|1217
1588237200000|2020-04-30 09:00:00|23823.4|23803.4|23803.6|23783.6|23828.4|23808.4|23741.9|23721.9|1100
1588240800000|2020-04-30 10:00:00|23806.1|23786.1|23757.5|23737.5|23820|23800|23729.5|23709.5|868
1588244400000|2020-04-30 11:00:00|23755|23735|23802|23782|23857.8|23837.8|23739.2|23719.2|2446
1588248000000|2020-04-30 12:00:00|23801|23781|23636.7|23616.7|23854.5|23834.5|23554.5|23534.5|4234
1588251600000|2020-04-30 13:00:00|23635.6|23615.6|23476.2|23456.2|23636.7|23616.7|23427.7|23407.7|4583
1588255200000|2020-04-30 14:00:00|23477.6|23457.6|23471.5|23451.5|23572.6|23552.6|23417.6|23397.6|4413
1588258800000|2020-04-30 15:00:00|23470.1|23450.1|23446.6|23426.6|23539.5|23519.5|23445.5|23425.5|3264
1588262400000|2020-04-30 16:00:00|23445.5|23425.5|23501.3|23481.3|23509.9|23489.9|23396.3|23376.3|4727
1588266000000|2020-04-30 17:00:00|23503.8|23483.8|23449.8|23429.8|23515.9|23495.9|23441.9|23421.9|1701
1588269600000|2020-04-30 18:00:00|23449.7|23429.7|23511.1|23491.1|23521.1|23501.1|23439.7|23419.7|860
1588273200000|2020-04-30 19:00:00|23512.6|23492.6|23553.6|23533.6|23566.1|23546.1|23498.6|23478.6|623
1588276800000|2020-04-30 20:00:00|23554.6|23534.6|23500.7|23480.7|23561.1|23541.1|23483.2|23463.2|440
1588284000000|2020-04-30 22:00:00|23470.9|23450.9|23263.4|23243.4|23470.9|23450.9|23253.7|23233.7|1176
1588287600000|2020-04-30 23:00:00|23263.3|23243.3|23372.9|23352.9|23376.5|23356.5|23250.5|23230.5|550
1588291200000|2020-05-01 00:00:00|23376.5|23356.5|23234.6|23214.6|23385.4|23365.4|23222.9|23202.9|1181
1588294800000|2020-05-01 01:00:00|23237.5|23217.5|23164.2|23144.2|23244|23224|23142.1|23122.1|1312
1588298400000|2020-05-01 02:00:00|23156.7|23136.7|23118.7|23098.7|23171.7|23151.7|23084.6|23064.6|1163
1588302000000|2020-05-01 03:00:00|23120.2|23100.2|23051.9|23031.9|23123.7|23103.7|23040.2|23020.2|847
1588305600000|2020-05-01 04:00:00|23046.9|23026.9|23009.4|22989.4|23056.9|23036.9|22996.9|22976.9|818
1588309200000|2020-05-01 05:00:00|23004.4|22984.4|22963.6|22943.6|23072.9|23052.9|22954.7|22934.7|1311
1588312800000|2020-05-01 06:00:00|22962.6|22942.6|22941.5|22921.5|23008.6|22988.6|22916.5|22896.5|1755
1588316400000|2020-05-01 07:00:00|22936.5|22916.5|23005.6|22985.6|23038.1|23018.1|22936.5|22916.5|2050
1588320000000|2020-05-01 08:00:00|23010.6|22990.6|23069.2|23049.2|23081.3|23061.3|22990.6|22970.6|1153
1588323600000|2020-05-01 09:00:00|23066.7|23046.7|23029.2|23009.2|23066.7|23046.7|23004.2|22984.2|756
1588327200000|2020-05-01 10:00:00|23031.7|23011.7|23012.7|22992.7|23061.7|23041.7|23005.2|22985.2|692
1588330800000|2020-05-01 11:00:00|23010.2|22990.2|22974|22954|23050.1|23030.1|22956.1|22936.1|1805
1588334400000|2020-05-01 12:00:00|22976.5|22956.5|23090.9|23070.9|23109.4|23089.4|22959.9|22939.9|3346
1588338000000|2020-05-01 13:00:00|23093.4|23073.4|23149.6|23129.6|23220.9|23200.9|23089.8|23069.8|3359
1588341600000|2020-05-01 14:00:00|23153.1|23133.1|23158.3|23138.3|23204.6|23184.6|23102|23082|2498
1588345200000|2020-05-01 15:00:00|23160.8|23140.8|23084.3|23064.3|23174.3|23154.3|23079.3|23059.3|1973
1588348800000|2020-05-01 16:00:00|23082.8|23062.8|23155.1|23135.1|23160.7|23140.7|23044.3|23024.3|2875
1588352400000|2020-05-01 17:00:00|23157.6|23137.6|23122.1|23102.1|23164.1|23144.1|23106.6|23086.6|2308
1588356000000|2020-05-01 18:00:00|23121.1|23101.1|23097.1|23077.1|23127.1|23107.1|23092.1|23072.1|659
1588359600000|2020-05-01 19:00:00|23094.2|23074.2|23118.1|23098.1|23147.1|23127.1|23092.1|23072.1|460
1588363200000|2020-05-01 20:00:00|23119.6|23099.6|23137.1|23117.1|23142.5|23122.5|23095.6|23075.6|387
1588543200000|2020-05-03 22:00:00|23044.5|23024.5|22960.4|22940.4|23064.5|23044.5|22943.9|22923.9|751
1588546800000|2020-05-03 23:00:00|22962.3|22942.3|22987.9|22967.9|23025.4|23005.4|22962.3|22942.3|434
1588550400000|2020-05-04 00:00:00|22992.9|22972.9|22890.4|22870.4|23005.4|22985.4|22885.4|22865.4|1179
1588554000000|2020-05-04 01:00:00|22895.4|22875.4|22980.3|22960.3|22990.3|22970.3|22890.4|22870.4|824
1588557600000|2020-05-04 02:00:00|22977.8|22957.8|22962.2|22942.2|22985.3|22965.3|22935.3|22915.3|483
1588561200000|2020-05-04 03:00:00|22964.7|22944.7|23051.2|23031.2|23062.8|23042.8|22959.7|22939.7|647
1588564800000|2020-05-04 04:00:00|23053.7|23033.7|23003.7|22983.7|23066.2|23046.2|22996.2|22976.2|317
1588568400000|2020-05-04 05:00:00|23001.2|22981.2|22897.1|22877.1|23003.7|22983.7|22872.1|22852.1|758
1588572000000|2020-05-04 06:00:00|22894.6|22874.6|22964.5|22944.5|22973.6|22953.6|22888.6|22868.6|942
1588575600000|2020-05-04 07:00:00|22963.6|22943.6|22996.1|22976.1|23031.1|23011.1|22923.6|22903.6|8358
1588579200000|2020-05-04 08:00:00|22995.1|22975.1|22936|22916|23001.1|22981.1|22891|22871|1094
1588582800000|2020-05-04 09:00:00|22938.5|22918.5|22958.5|22938.5|22971|22951|22876|22856|755
1588586400000|2020-05-04 10:00:00|22956|22936|22952.9|22932.9|22976|22956|22931|22911|404
1588590000000|2020-05-04 11:00:00|22951.3|22931.3|23052|23032|23099.9|23079.9|22951.3|22931.3|1424
1588593600000|2020-05-04 12:00:00|23049.5|23029.5|23099.7|23079.7|23152.9|23132.9|23029.5|23009.5|2309
1588597200000|2020-05-04 13:00:00|23097.2|23077.2|23150.6|23130.6|23204.4|23184.4|23077.2|23057.2|2605
1588600800000|2020-05-04 14:00:00|23149.7|23129.7|23104.9|23084.9|23191.3|23171.3|23064|23044|2677
1588604400000|2020-05-04 15:00:00|23101.7|23081.7|23155.3|23135.3|23164.4|23144.4|23051.5|23031.5|2149
1588608000000|2020-05-04 16:00:00|23156.9|23136.9|23161.9|23141.9|23188|23168|23139.4|23119.4|2158
1588611600000|2020-05-04 17:00:00|23164.4|23144.4|23167.6|23147.6|23167.6|23147.6|23122.8|23102.8|1007
1588615200000|2020-05-04 18:00:00|23165.1|23145.1|23189.3|23169.3|23194.4|23174.4|23136.8|23116.8|467
1588618800000|2020-05-04 19:00:00|23186.1|23166.1|23207.4|23187.4|23225.2|23205.2|23180.9|23160.9|437
1588622400000|2020-05-04 20:00:00|23202.4|23182.4|23249.9|23229.9|23257.4|23237.4|23202.4|23182.4|423
1588629600000|2020-05-04 22:00:00|23181.6|23161.6|23227.3|23207.3|23274.8|23254.8|23181.6|23161.6|354
1588633200000|2020-05-04 23:00:00|23222.3|23202.3|23237.2|23217.2|23258.2|23238.2|23219.8|23199.8|128
1588636800000|2020-05-05 00:00:00|23238.8|23218.8|23398.6|23378.6|23407.7|23387.7|23238.8|23218.8|1179
1588640400000|2020-05-05 01:00:00|23395.4|23375.4|23398.5|23378.5|23428.5|23408.5|23358.5|23338.5|720
1588644000000|2020-05-05 02:00:00|23396|23376|23366|23346|23403.5|23383.5|23358.5|23338.5|343
1588647600000|2020-05-05 03:00:00|23365.1|23345.1|23359.3|23339.3|23368.5|23348.5|23339.3|23319.3|259
1588651200000|2020-05-05 04:00:00|23356.8|23336.8|23348.4|23328.4|23368.4|23348.4|23313.4|23293.4|399
1588654800000|2020-05-05 05:00:00|23345.9|23325.9|23363.3|23343.3|23373.4|23353.4|23308.3|23288.3|685
1588658400000|2020-05-05 06:00:00|23361.7|23341.7|23258.7|23238.7|23429.2|23409.2|23238.7|23218.7|1596
1588662000000|2020-05-05 07:00:00|23257.1|23237.1|23239.4|23219.4|23324.4|23304.4|23221.2|23201.2|1122
1588665600000|2020-05-05 08:00:00|23236.9|23216.9|23170.9|23150.9|23334.3|23314.3|23160.9|23140.9|3
1588669200000|2020-05-05 09:00:00|23171.8|23151.8|23230|23210|23233.4|23213.4|23160.9|23140.9|0
1588672800000|2020-05-05 10:00:00|23228.4|23208.4|23242.5|23222.5|23258.4|23238.4|23203.4|23183.4|4
1588676400000|2020-05-05 11:00:00|23245|23225|23266.4|23246.4|23328.9|23308.9|23217.5|23197.5|30
1588680000000|2020-05-05 12:00:00|23268.9|23248.9|23219.2|23199.2|23269.8|23249.8|23171.6|23151.6|10
1588683600000|2020-05-05 13:00:00|23221.7|23201.7|23236.7|23216.7|23313.3|23293.3|23183.3|23163.3|6
1588687200000|2020-05-05 14:00:00|23241.7|23221.7|23137|23117|23260|23240|23106.1|23086.1|18
1588690800000|2020-05-05 15:00:00|23134.5|23114.5|23291.8|23271.8|23307.8|23287.8|23124.5|23104.5|8
1588694400000|2020-05-05 16:00:00|23291|23271|23363|23343|23388.7|23368.7|23289.3|23269.3|60
1588698000000|2020-05-05 17:00:00|23362.1|23342.1|23372.8|23352.8|23385.3|23365.3|23312.1|23292.1|6
1588701600000|2020-05-05 18:00:00|23372|23352|23385.9|23365.9|23387.7|23367.7|23355.3|23335.3|3
1588705200000|2020-05-05 19:00:00|23387.7|23367.7|23346.8|23326.8|23388.4|23368.4|23303.4|23283.4|4
1588708800000|2020-05-05 20:00:00|23348.4|23328.4|23360.9|23340.9|23367.5|23347.5|23330.9|23310.9|5
1588716000000|2020-05-05 22:00:00|23287.5|23267.5|23389.9|23369.9|23389.9|23369.9|23287.5|23267.5|0
1588719600000|2020-05-05 23:00:00|23389|23369|23387.4|23367.4|23407.4|23387.4|23372.4|23352.4|0
1588723200000|2020-05-06 00:00:00|23389.9|23369.9|23280.7|23260.7|23389.9|23369.9|23225.7|23205.7|1
1588726800000|2020-05-06 01:00:00|23282.4|23262.4|23436.4|23416.4|23444|23424|23260.7|23240.7|0
1588730400000|2020-05-06 02:00:00|23438.1|23418.1|23478.1|23458.1|23495.6|23475.6|23420.6|23400.6|1
1588734000000|2020-05-06 03:00:00|23478.9|23458.9|23450.5|23430.5|23485.6|23465.6|23433|23413|0
1588737600000|2020-05-06 04:00:00|23449.7|23429.7|23485.5|23465.5|23490.5|23470.5|23435.5|23415.5|0
1588741200000|2020-05-06 05:00:00|23486.3|23466.3|23510.5|23490.5|23524.6|23504.6|23462.1|23442.1|4
1588744800000|2020-05-06 06:00:00|23512.1|23492.1|23532.1|23512.1|23579.6|23559.6|23487.1|23467.1|0
1588748400000|2020-05-06 07:00:00|23532.9|23512.9|23539.5|23519.5|23574.6|23554.6|23522.1|23502.1|0
1588752000000|2020-05-06 08:00:00|23540.4|23520.4|23527|23507|23572|23552|23496.2|23476.2|0
1588755600000|2020-05-06 09:00:00|23529.5|23509.5|23541.9|23521.9|23567|23547|23527|23507|0
1588759200000|2020-05-06 10:00:00|23544.4|23524.4|23483.5|23463.5|23546.9|23526.9|23478.5|23458.5|9
1588762800000|2020-05-06 11:00:00|23486|23466|23586.8|23566.8|23662.7|23642.7|23459.3|23439.3|29
1588766400000|2020-05-06 12:00:00|23587.6|23567.6|23515.1|23495.1|23676.8|23656.8|23495.9|23475.9|7
1588770000000|2020-05-06 13:00:00|23515.9|23495.9|23465|23445|23579.2|23559.2|23455|23435|25
1588773600000|2020-05-06 14:00:00|23464.2|23444.2|23495.8|23475.8|23515|23495|23370|23350|23
1588777200000|2020-05-06 15:00:00|23497.5|23477.5|23466.7|23446.7|23500|23480|23394.2|23374.2|7
1588780800000|2020-05-06 16:00:00|23464.2|23444.2|23501.6|23481.6|23524.1|23504.1|23422.5|23402.5|110
1588784400000|2020-05-06 17:00:00|23503.3|23483.3|23525.8|23505.8|23534.1|23514.1|23466.6|23446.6|4
1588788000000|2020-05-06 18:00:00|23527.4|23507.4|23492.4|23472.4|23533.3|23513.3|23485.8|23465.8|0
1588791600000|2020-05-06 19:00:00|23491.6|23471.6|23439.9|23419.9|23517.4|23497.4|23437.4|23417.4|0
1588795200000|2020-05-06 20:00:00|23441.6|23421.6|23437.4|23417.4|23442.4|23422.4|23402.4|23382.4|1
1588802400000|2020-05-06 22:00:00|23440.7|23420.7|23403.2|23383.2|23450.7|23430.7|23361.5|23341.5|0
1588806000000|2020-05-06 23:00:00|23404.1|23384.1|23413.2|23393.2|23428.2|23408.2|23374|23354|0
1588809600000|2020-05-07 00:00:00|23412.4|23392.4|23462.4|23442.4|23469.1|23449.1|23412.4|23392.4|1
1588813200000|2020-05-07 01:00:00|23464.9|23444.9|23439.1|23419.1|23497.4|23477.4|23430.7|23410.7|0
1588816800000|2020-05-07 02:00:00|23437.4|23417.4|23469.9|23449.9|23492.4|23472.4|23422.4|23402.4|0
1588820400000|2020-05-07 03:00:00|23469.1|23449.1|23542.4|23522.4|23557.4|23537.4|23467.4|23447.4|0
1588824000000|2020-05-07 04:00:00|23541.6|23521.6|23559.9|23539.9|23592.4|23572.4|23527.4|23507.4|0
1588827600000|2020-05-07 05:00:00|23557.4|23537.4|23544.9|23524.9|23562.4|23542.4|23516.6|23496.6|0
1588831200000|2020-05-07 06:00:00|23549.9|23529.9|23676.5|23656.5|23681.5|23661.5|23547.4|23527.4|4
1588834800000|2020-05-07 07:00:00|23681.5|23661.5|23721.5|23701.5|23749|23729|23624|23604|0
1588838400000|2020-05-07 08:00:00|23719|23699|23704|23684|23777.3|23757.3|23691.5|23671.5|0
1588842000000|2020-05-07 09:00:00|23704.8|23684.8|23765.7|23745.7|23797.3|23777.3|23704|23684|1
1588845600000|2020-05-07 10:00:00|23764|23744|23770.5|23750.5|23799.3|23779.3|23760.5|23740.5|10
1588849200000|2020-05-07 11:00:00|23768.8|23748.8|23778.8|23758.8|23788.1|23768.1|23727.1|23707.1|17
1588852800000|2020-05-07 12:00:00|23781.3|23761.3|23859.3|23839.3|23874.9|23854.9|23778.1|23758.1|25
1588856400000|2020-05-07 13:00:00|23864.3|23844.3|23879.4|23859.4|23913.6|23893.6|23803.5|23783.5|3
1588860000000|2020-05-07 14:00:00|23878.6|23858.6|23729.6|23709.6|23879.4|23859.4|23700.4|23680.4|54
1588863600000|2020-05-07 15:00:00|23734.6|23714.6|23848.6|23828.6|23868.6|23848.6|23664.6|23644.6|20
1588867200000|2020-05-07 16:00:00|23851.1|23831.1|23837.5|23817.5|23870.3|23850.3|23782.8|23762.8|95
1588870800000|2020-05-07 17:00:00|23834.1|23814.1|23855.1|23835.1|23883.6|23863.6|23816.8|23796.8|2
1588874400000|2020-05-07 18:00:00|23855.9|23835.9|23806.7|23786.7|23865.1|23845.1|23800.1|23780.1|5
1588878000000|2020-05-07 19:00:00|23801.7|23781.7|23792.4|23772.4|23826.6|23806.6|23784.9|23764.9|1
1588881600000|2020-05-07 20:00:00|23794.1|23774.1|23818.3|23798.3|23831.6|23811.6|23792.4|23772.4|1
1588888800000|2020-05-07 22:00:00|23822.5|23802.5|23841.5|23821.5|23859|23839|23805.8|23785.8|0
1588892400000|2020-05-07 23:00:00|23846.5|23826.5|23856.5|23836.5|23864|23844|23811.5|23791.5|0
1588896000000|2020-05-08 00:00:00|23859.8|23839.8|23929|23909|23951.5|23931.5|23854.8|23834.8|0
1588899600000|2020-05-08 01:00:00|23929.7|23909.7|24028.9|24008.9|24063.9|24043.9|23929.7|23909.7|0
1588903200000|2020-05-08 02:00:00|24031.4|24011.4|24061.4|24041.4|24116.4|24096.4|24014.7|23994.7|0
1588906800000|2020-05-08 03:00:00|24063.9|24043.9|24108.7|24088.7|24121.4|24101.4|24060.6|24040.6|1
1588910400000|2020-05-08 04:00:00|24109.5|24089.5|24098.7|24078.7|24113.7|24093.7|24088.7|24068.7|0
1588914000000|2020-05-08 05:00:00|24097.9|24077.9|24148.6|24128.6|24153.6|24133.6|24073.6|24053.6|0
1588917600000|2020-05-08 06:00:00|24149.4|24129.4|24103.6|24083.6|24188.6|24168.6|24103.6|24083.6|0
1588921200000|2020-05-08 07:00:00|24108.6|24088.6|24122.8|24102.8|24143.5|24123.5|24098.6|24078.6|2
1588924800000|2020-05-08 08:00:00|24122|24102|24191.2|24171.2|24191.2|24171.2|24076.2|24056.2|5
1588928400000|2020-05-08 09:00:00|24190.5|24170.5|24201.2|24181.2|24211.2|24191.2|24171.2|24151.2|6
1588932000000|2020-05-08 10:00:00|24198.7|24178.7|24176.2|24156.2|24219.4|24199.4|24176.2|24156.2|1
1588935600000|2020-05-08 11:00:00|24175.4|24155.4|24205.4|24185.4|24237.9|24217.9|24140.4|24120.4|1
1588939200000|2020-05-08 12:00:00|24210.4|24190.4|24141.3|24121.3|24317.9|24297.9|24102.3|24082.3|8
1588942800000|2020-05-08 13:00:00|24139.8|24119.8|24102.6|24082.6|24176.3|24156.3|24059.3|24039.3|68
1588946400000|2020-05-08 14:00:00|24103.3|24083.3|24194.8|24174.8|24209.8|24189.8|24092.6|24072.6|34
1588950000000|2020-05-08 15:00:00|24195.5|24175.5|24147.5|24127.5|24202.3|24182.3|24127.5|24107.5|32
1588953600000|2020-05-08 16:00:00|24149|24129|24072.7|24052.7|24157.5|24137.5|24068.5|24048.5|194
1588957200000|2020-05-08 17:00:00|24070.2|24050.2|24016|23996|24078.3|24058.3|23988|23968|7
1588960800000|2020-05-08 18:00:00|24016.8|23996.8|24084.5|24064.5|24100.3|24080.3|24015.3|23995.3|1
1588964400000|2020-05-08 19:00:00|24087|24067|24126|24106|24130.3|24110.3|24078.5|24058.5|0
1588968000000|2020-05-08 20:00:00|24124.3|24104.3|24158.1|24138.1|24158.1|24138.1|24101.3|24081.3|8
1589148000000|2020-05-10 22:00:00|24081.1|24061.1|24119.2|24099.2|24121.7|24101.7|24042.4|24022.4|0
1589151600000|2020-05-10 23:00:00|24116.7|24096.7|24204.2|24184.2|24204.2|24184.2|24116.7|24096.7|0
1589155200000|2020-05-11 00:00:00|24202.9|24182.9|24074.9|24054.9|24202.9|24182.9|24059.9|24039.9|0
1589158800000|2020-05-11 01:00:00|24078|24058|24255.6|24235.6|24304.9|24284.9|24077.4|24057.4|4
1589162400000|2020-05-11 02:00:00|24256.2|24236.2|24240.6|24220.6|24292.4|24272.4|24237.4|24217.4|0
1589166000000|2020-05-11 03:00:00|24243.1|24223.1|24210.6|24190.6|24245.6|24225.6|24190.6|24170.6|0
1589169600000|2020-05-11 04:00:00|24213.1|24193.1|24179.9|24159.9|24230.6|24210.6|24169.9|24149.9|0
1589173200000|2020-05-11 05:00:00|24179.3|24159.3|24079.9|24059.9|24179.3|24159.3|24079.9|24059.9|0
1589176800000|2020-05-11 06:00:00|24082.4|24062.4|24051.8|24031.8|24114.9|24094.9|24051.8|24031.8|14133
1589180400000|2020-05-11 07:00:00|24053.6|24033.6|24024.9|24004.9|24084.9|24064.9|24014.9|23994.9|1780
1589184000000|2020-05-11 08:00:00|24027.4|24007.4|23914.9|23894.9|24044.9|24024.9|23859.9|23839.9|2221
1589187600000|2020-05-11 09:00:00|23913.1|23893.1|23850|23830|23914.9|23894.9|23850|23830|1470
1589191200000|2020-05-11 10:00:00|23853.7|23833.7|23815|23795|23874.3|23854.3|23750.6|23730.6|1560
1589194800000|2020-05-11 11:00:00|23816.2|23796.2|23775.2|23755.2|23832.5|23812.5|23745.2|23725.2|2063
1589198400000|2020-05-11 12:00:00|23775.8|23755.8|23772|23752|23814.5|23794.5|23697|23677|3261
1589202000000|2020-05-11 13:00:00|23774.5|23754.5|23810|23790|23892.5|23872.5|23771.3|23751.3|4889
1589205600000|2020-05-11 14:00:00|23811.9|23791.9|23763.1|23743.1|23848.1|23828.1|23701.3|23681.3|5028
1589209200000|2020-05-11 15:00:00|23765.6|23745.6|23740|23720|23779.4|23759.4|23720|23700|2736
1589212800000|2020-05-11 16:00:00|23739.4|23719.4|23821.3|23801.3|23823.1|23803.1|23720|23700|4321
1589216400000|2020-05-11 17:00:00|23820|23800|23816.2|23796.2|23831.3|23811.3|23795.6|23775.6|4285
1589220000000|2020-05-11 18:00:00|23820|23800|23800|23780|23820|23800|23768.1|23748.1|690
1589223600000|2020-05-11 19:00:00|23795.6|23775.6|23820|23800|23835|23815|23790.6|23770.6|771
1589227200000|2020-05-11 20:00:00|23821.2|23801.2|23815|23795|23825|23805|23800|23780|694
1589234400000|2020-05-11 22:00:00|23820|23800|23795|23775|23840|23820|23787.5|23767.5|268
1589238000000|2020-05-11 23:00:00|23795.6|23775.6|23780|23760|23800|23780|23765|23745|170
1589241600000|2020-05-12 00:00:00|23775|23755|23675|23655|23781.8|23761.8|23635|23615|1297
1589245200000|2020-05-12 01:00:00|23676.8|23656.8|23809.9|23789.9|23829.9|23809.9|23676.8|23656.8|2862
1589248800000|2020-05-12 02:00:00|23810.6|23790.6|23798|23778|23819.9|23799.9|23784.9|23764.9|1095
1589252400000|2020-05-12 03:00:00|23797.4|23777.4|23769.9|23749.9|23814.9|23794.9|23754.9|23734.9|828
1589256000000|2020-05-12 04:00:00|23769.3|23749.3|23783.1|23763.1|23797.4|23777.4|23758.1|23738.1|374
1589259600000|2020-05-12 05:00:00|23788.1|23768.1|23750.6|23730.6|23823.1|23803.1|23748.1|23728.1|1190
1589263200000|2020-05-12 06:00:00|23748.7|23728.7|23661.9|23641.9|23755.6|23735.6|23656.1|23636.1|2492
1589266800000|2020-05-12 07:00:00|23664.4|23644.4|23675.7|23655.7|23738.2|23718.2|23661.9|23641.9|1361
1589270400000|2020-05-12 08:00:00|23680.7|23660.7|23665.7|23645.7|23691.4|23671.4|23645.7|23625.7|1094
1589274000000|2020-05-12 09:00:00|23667.6|23647.6|23673.2|23653.2|23689.5|23669.5|23621.9|23601.9|800
1589277600000|2020-05-12 10:00:00|23675.7|23655.7|23748.8|23728.8|23766.9|23746.9|23656.3|23636.3|1028
1589281200000|2020-05-12 11:00:00|23750.7|23730.7|23762.5|23742.5|23782.5|23762.5|23716.3|23696.3|1629
1589284800000|2020-05-12 12:00:00|23765|23745|23775.7|23755.7|23859.4|23839.4|23738.2|23718.2|2886
1589288400000|2020-05-12 13:00:00|23780.7|23760.7|23733.1|23713.1|23870.7|23850.7|23676.3|23656.3|4298
1589292000000|2020-05-12 14:00:00|23730.6|23710.6|23726.8|23706.8|23734.3|23714.3|23614.3|23594.3|3601
1589295600000|2020-05-12 15:00:00|23728.7|23708.7|23689.3|23669.3|23729.3|23709.3|23632.5|23612.5|3424
1589299200000|2020-05-12 16:00:00|23679.3|23659.3|23604.8|23584.8|23686.8|23666.8|23596|23576|3539
1589302800000|2020-05-12 17:00:00|23601|23581|23559.3|23539.3|23628.5|23608.5|23524.3|23504.3|1877
1589306400000|2020-05-12 18:00:00|23554.3|23534.3|23564.8|23544.8|23580.4|23560.4|23549.8|23529.8|532
1589310000000|2020-05-12 19:00:00|23569.8|23549.8|23471.6|23451.6|23582.3|23562.3|23471.6|23451.6|789
1589313600000|2020-05-12 20:00:00|23472.1|23452.1|23357.1|23337.1|23481.6|23461.6|23327.1|23307.1|1300
1589320800000|2020-05-12 22:00:00|23401.4|23381.4|23427.1|23407.1|23434.6|23414.6|23337.1|23317.1|483
1589324400000|2020-05-12 23:00:00|23423.2|23403.2|23387.1|23367.1|23427.1|23407.1|23372.1|23352.1|445
1589328000000|2020-05-13 00:00:00|23393.2|23373.2|23442.1|23422.1|23442.1|23422.1|23367.1|23347.1|1193
1589331600000|2020-05-13 01:00:00|23444.6|23424.6|23462.1|23442.1|23477.1|23457.1|23392.1|23372.1|2834
1589335200000|2020-05-13 02:00:00|23460.1|23440.1|23504.5|23484.5|23512|23492|23442.1|23422.1|1347
1589338800000|2020-05-13 03:00:00|23502.6|23482.6|23489.5|23469.5|23509.5|23489.5|23469.5|23449.5|709
1589342400000|2020-05-13 04:00:00|23487|23467|23503.7|23483.7|23508.7|23488.7|23472|23452|309
1589346000000|2020-05-13 05:00:00|23506.2|23486.2|23543.7|23523.7|23553.7|23533.7|23473.7|23453.7|1193
1589349600000|2020-05-13 06:00:00|23541.2|23521.2|23581.2|23561.2|23603.7|23583.7|23534.3|23514.3|1659
1589353200000|2020-05-13 07:00:00|23583.7|23563.7|23488.7|23468.7|23593.7|23573.7|23483.7|23463.7|1803
1589356800000|2020-05-13 08:00:00|23486.2|23466.2|23529.7|23509.7|23559.8|23539.8|23472.3|23452.3|1463
1589360400000|2020-05-13 09:00:00|23532.2|23512.2|23602.2|23582.2|23630.3|23610.3|23522.2|23502.2|1171
1589364000000|2020-05-13 10:00:00|23601.7|23581.7|23649.7|23629.7|23672.2|23652.2|23599.7|23579.7|1080
1589367600000|2020-05-13 11:00:00|23652.2|23632.2|23720.2|23700.2|23760.2|23740.2|23632.2|23612.2|1853
1589371200000|2020-05-13 12:00:00|23715.2|23695.2|23687.2|23667.2|23765.2|23745.2|23675.2|23655.2|2229
1589374800000|2020-05-13 13:00:00|23687.7|23667.7|23611.3|23591.3|23700.2|23680.2|23569.7|23549.7|3355
1589378400000|2020-05-13 14:00:00|23608.8|23588.8|23573.6|23553.6|23668.6|23648.6|23565.8|23545.8|3370
1589382000000|2020-05-13 15:00:00|23575.6|23555.6|23513.3|23493.3|23583.6|23563.6|23493|23473|3207
1589385600000|2020-05-13 16:00:00|23513.8|23493.8|23473.7|23453.7|23532.7|23512.7|23465.7|23445.7|3705
1589389200000|2020-05-13 17:00:00|23470.7|23450.7|23494|23474|23540.6|23520.6|23460.7|23440.7|1306
1589392800000|2020-05-13 18:00:00|23493.5|23473.5|23485.1|23465.1|23514|23494|23479|23459|398
1589396400000|2020-05-13 19:00:00|23490.1|23470.1|23555|23535|23562.5|23542.5|23485.1|23465.1|650
1589400000000|2020-05-13 20:00:00|23552.5|23532.5|23537.5|23517.5|23565|23545|23534.5|23514.5|323
1589407200000|2020-05-13 22:00:00|23540.9|23520.9|23541.4|23521.4|23600|23580|23531.9|23511.9|382
1589410800000|2020-05-13 23:00:00|23543.9|23523.9|23538.9|23518.9|23568.9|23548.9|23533.9|23513.9|235
1589414400000|2020-05-14 00:00:00|23541.4|23521.4|23528.9|23508.9|23541.4|23521.4|23498.9|23478.9|683
1589418000000|2020-05-14 01:00:00|23528.3|23508.3|23484.4|23464.4|23578.9|23558.9|23433.8|23413.8|2191
1589421600000|2020-05-14 02:00:00|23483.8|23463.8|23546.3|23526.3|23558.8|23538.8|23443.8|23423.8|1542
1589425200000|2020-05-14 03:00:00|23548.3|23528.3|23541.3|23521.3|23553.8|23533.8|23518.8|23498.8|573
1589428800000|2020-05-14 04:00:00|23543.8|23523.8|23523.8|23503.8|23558.8|23538.8|23518.8|23498.8|268
1589432400000|2020-05-14 05:00:00|23521.8|23501.8|23528.8|23508.8|23548.8|23528.8|23498.8|23478.8|910
1589436000000|2020-05-14 06:00:00|23533.8|23513.8|23498.7|23478.7|23578.7|23558.7|23488.7|23468.7|2000
1589439600000|2020-05-14 07:00:00|23501.2|23481.2|23431.7|23411.7|23523.7|23503.7|23423.7|23403.7|1904
1589443200000|2020-05-14 08:00:00|23429.2|23409.2|23339.2|23319.2|23429.2|23409.2|23323.7|23303.7|2441
1589446800000|2020-05-14 09:00:00|23337.2|23317.2|23382.2|23362.2|23384.7|23364.7|23324.7|23304.7|881
1589450400000|2020-05-14 10:00:00|23382.7|23362.7|23394.2|23374.2|23414.7|23394.7|23324.7|23304.7|1526
1589454000000|2020-05-14 11:00:00|23394.7|23374.7|23260.1|23240.1|23399.7|23379.7|23257.6|23237.6|2089
1589457600000|2020-05-14 12:00:00|23262.6|23242.6|23263.6|23243.6|23287.6|23267.6|23181.6|23161.6|4288
1589461200000|2020-05-14 13:00:00|23266.1|23246.1|23256.6|23236.6|23311.1|23291.1|23164.1|23144.1|5501
1589464800000|2020-05-14 14:00:00|23254.6|23234.6|23464.2|23444.2|23481.2|23461.2|23248.6|23228.6|4949
1589468400000|2020-05-14 15:00:00|23469.2|23449.2|23427.6|23407.6|23521.7|23501.7|23410.1|23390.1|4032
1589472000000|2020-05-14 16:00:00|23425.1|23405.1|23481.5|23461.5|23514.6|23494.6|23412.1|23392.1|3483
1589475600000|2020-05-14 17:00:00|23483.5|23463.5|23501.5|23481.5|23526.5|23506.5|23469|23449|1150
1589479200000|2020-05-14 18:00:00|23499|23479|23496|23476|23508.5|23488.5|23472.5|23452.5|520
1589482800000|2020-05-14 19:00:00|23495.5|23475.5|23631|23611|23631|23611|23495.5|23475.5|1383
1589486400000|2020-05-14 20:00:00|23636|23616|23645.9|23625.9|23665.9|23645.9|23628.5|23608.5|805
1589493600000|2020-05-14 22:00:00|23628.6|23608.6|23620.4|23600.4|23645.9|23625.9|23610.9|23590.9|294
1589497200000|2020-05-14 23:00:00|23618.4|23598.4|23638.3|23618.3|23655.8|23635.8|23610.9|23590.9|364
1589414400000|2020-05-14 00:00:00|23541.4|23521.4|23528.9|23508.9|23541.4|23521.4|23498.9|23478.9|683
1589418000000|2020-05-14 01:00:00|23528.3|23508.3|23484.4|23464.4|23578.9|23558.9|23433.8|23413.8|2191
1589421600000|2020-05-14 02:00:00|23483.8|23463.8|23546.3|23526.3|23558.8|23538.8|23443.8|23423.8|1542
1589425200000|2020-05-14 03:00:00|23548.3|23528.3|23541.3|23521.3|23553.8|23533.8|23518.8|23498.8|573
1589428800000|2020-05-14 04:00:00|23543.8|23523.8|23523.8|23503.8|23558.8|23538.8|23518.8|23498.8|268
1589432400000|2020-05-14 05:00:00|23521.8|23501.8|23528.8|23508.8|23548.8|23528.8|23498.8|23478.8|910
1589436000000|2020-05-14 06:00:00|23533.8|23513.8|23498.7|23478.7|23578.7|23558.7|23488.7|23468.7|2000
1589439600000|2020-05-14 07:00:00|23501.2|23481.2|23431.7|23411.7|23523.7|23503.7|23423.7|23403.7|1904
1589443200000|2020-05-14 08:00:00|23429.2|23409.2|23339.2|23319.2|23429.2|23409.2|23323.7|23303.7|2441
1589446800000|2020-05-14 09:00:00|23337.2|23317.2|23382.2|23362.2|23384.7|23364.7|23324.7|23304.7|881
1589450400000|2020-05-14 10:00:00|23382.7|23362.7|23394.2|23374.2|23414.7|23394.7|23324.7|23304.7|1526
1589454000000|2020-05-14 11:00:00|23394.7|23374.7|23260.1|23240.1|23399.7|23379.7|23257.6|23237.6|2089
1589457600000|2020-05-14 12:00:00|23262.6|23242.6|23263.6|23243.6|23287.6|23267.6|23181.6|23161.6|4288
1589461200000|2020-05-14 13:00:00|23266.1|23246.1|23256.6|23236.6|23311.1|23291.1|23164.1|23144.1|5501
1589464800000|2020-05-14 14:00:00|23254.6|23234.6|23464.2|23444.2|23481.2|23461.2|23248.6|23228.6|4949
1589468400000|2020-05-14 15:00:00|23469.2|23449.2|23427.6|23407.6|23521.7|23501.7|23410.1|23390.1|4032
1589472000000|2020-05-14 16:00:00|23425.1|23405.1|23481.5|23461.5|23514.6|23494.6|23412.1|23392.1|3483
1589475600000|2020-05-14 17:00:00|23483.5|23463.5|23501.5|23481.5|23526.5|23506.5|23469|23449|1150
1589479200000|2020-05-14 18:00:00|23499|23479|23496|23476|23508.5|23488.5|23472.5|23452.5|520
1589482800000|2020-05-14 19:00:00|23495.5|23475.5|23631|23611|23631|23611|23495.5|23475.5|1383
1589486400000|2020-05-14 20:00:00|23636|23616|23645.9|23625.9|23665.9|23645.9|23628.5|23608.5|805
1589493600000|2020-05-14 22:00:00|23628.6|23608.6|23620.4|23600.4|23645.9|23625.9|23610.9|23590.9|294
1589497200000|2020-05-14 23:00:00|23618.4|23598.4|23638.3|23618.3|23655.8|23635.8|23610.9|23590.9|364
1589500800000|2020-05-15 00:00:00|23640.8|23620.8|23609.3|23589.3|23655.8|23635.8|23604.3|23584.3|813
1589504400000|2020-05-15 01:00:00|23610.3|23590.3|23694.3|23674.3|23721.8|23701.8|23609.3|23589.3|2280
1589508000000|2020-05-15 02:00:00|23698.8|23678.8|23634.3|23614.3|23709.8|23689.8|23633.8|23613.8|1564
1589511600000|2020-05-15 03:00:00|23634.8|23614.8|23669.3|23649.3|23679.3|23659.3|23614.3|23594.3|731
1589515200000|2020-05-15 04:00:00|23671.8|23651.8|23684.3|23664.3|23701.8|23681.8|23649.3|23629.3|460
1589518800000|2020-05-15 05:00:00|23686.8|23666.8|23684.2|23664.2|23719.2|23699.2|23666.3|23646.3|1190
1589522400000|2020-05-15 06:00:00|23679.2|23659.2|23656.7|23636.7|23772.2|23752.2|23649.2|23629.2|2292
1589526000000|2020-05-15 07:00:00|23658.7|23638.7|23669.2|23649.2|23719.2|23699.2|23636.7|23616.7|1809
1589529600000|2020-05-15 08:00:00|23664.7|23644.7|23616.3|23596.3|23714.2|23694.2|23583.3|23563.3|1770
1589533200000|2020-05-15 09:00:00|23620.8|23600.8|23583.3|23563.3|23635.8|23615.8|23565.8|23545.8|984
1589536800000|2020-05-15 10:00:00|23581.3|23561.3|23515.8|23495.8|23610.8|23590.8|23509.9|23489.9|1457
1589540400000|2020-05-15 11:00:00|23517.8|23497.8|23389.1|23369.1|23517.8|23497.8|23356|23336|2970
1589544000000|2020-05-15 12:00:00|23391.6|23371.6|23426.3|23406.3|23436.3|23416.3|23347.5|23327.5|3456
1589547600000|2020-05-15 13:00:00|23428.3|23408.3|23431.2|23411.2|23501.2|23481.2|23396.3|23376.3|4219
1589551200000|2020-05-15 14:00:00|23436.2|23416.2|23351.2|23331.2|23486.2|23466.2|23341.2|23321.2|3571
1589554800000|2020-05-15 15:00:00|23348.7|23328.7|23361.2|23341.2|23381.2|23361.2|23326.2|23306.2|3527
1589558400000|2020-05-15 16:00:00|23360.7|23340.7|23322.1|23302.1|23399.2|23379.2|23301.7|23281.7|3171
1589562000000|2020-05-15 17:00:00|23327.1|23307.1|23352.6|23332.6|23370.1|23350.1|23319.6|23299.6|1348
1589565600000|2020-05-15 18:00:00|23353|23333|23377.5|23357.5|23392.6|23372.6|23353|23333|576
1589569200000|2020-05-15 19:00:00|23379.6|23359.6|23377.5|23357.5|23387.5|23367.5|23363.9|23343.9|406
1589572800000|2020-05-15 20:00:00|23375.5|23355.5|23335|23315|23378|23358|23335|23315|399
1589752800000|2020-05-17 22:00:00|23366.6|23346.6|23476.6|23456.6|23484.1|23464.1|23364.1|23344.1|917
1589756400000|2020-05-17 23:00:00|23475.8|23455.8|23494|23474|23536.6|23516.6|23466.6|23446.6|598
1589760000000|2020-05-18 00:00:00|23493.7|23473.7|23504|23484|23534|23514|23466.5|23446.5|911
1589763600000|2020-05-18 01:00:00|23503.7|23483.7|23579|23559|23611.5|23591.5|23496.5|23476.5|2890
1589767200000|2020-05-18 02:00:00|23581.5|23561.5|23654|23634|23661.5|23641.5|23576.5|23556.5|1249
1589770800000|2020-05-18 03:00:00|23656.5|23636.5|23631.5|23611.5|23671.5|23651.5|23629|23609|642
1589774400000|2020-05-18 04:00:00|23631.1|23611.1|23631.5|23611.5|23636.5|23616.5|23606.5|23586.5|400
1589778000000|2020-05-18 05:00:00|23628.6|23608.6|23686.4|23666.4|23686.4|23666.4|23598.9|23578.9|1600
1589781600000|2020-05-18 06:00:00|23682.1|23662.1|23636.4|23616.4|23691.4|23671.4|23633.9|23613.9|1798
1589785200000|2020-05-18 07:00:00|23634.3|23614.3|23756|23736|23791.4|23771.4|23631.4|23611.4|2545
1589788800000|2020-05-18 08:00:00|23758.2|23738.2|23816.4|23796.4|23848.9|23828.9|23726.7|23706.7|2071
1589792400000|2020-05-18 09:00:00|23812.1|23792.1|23786.4|23766.4|23856|23836|23786.4|23766.4|1313
1589796000000|2020-05-18 10:00:00|23788.5|23768.5|23848.8|23828.8|23851.3|23831.3|23776.3|23756.3|1427
1589799600000|2020-05-18 11:00:00|23849.2|23829.2|23892|23872|23911.3|23891.3|23791.3|23771.3|3138
1589803200000|2020-05-18 12:00:00|23887|23867|23916.3|23896.3|23992.3|23972.3|23887|23867|4966
1589806800000|2020-05-18 13:00:00|23912|23892|23943.2|23923.2|24048.5|24028.5|23866|23846|6848
1589810400000|2020-05-18 14:00:00|23938.2|23918.2|24011.8|23991.8|24031.8|24011.8|23903.2|23883.2|4206
1589814000000|2020-05-18 15:00:00|24007.2|23987.2|24012.2|23992.2|24071.8|24051.8|23989|23969|4241
1589817600000|2020-05-18 16:00:00|24010|23990|24060.6|24040.6|24060.6|24040.6|23967.2|23947.2|3358
1589821200000|2020-05-18 17:00:00|24055.6|24035.6|24141.4|24121.4|24143.9|24123.9|24043.9|24023.9|2656
1589824800000|2020-05-18 18:00:00|24139.2|24119.2|24199.2|24179.2|24238.8|24218.8|24134.2|24114.2|1554
1589828400000|2020-05-18 19:00:00|24199.5|24179.5|24263.8|24243.8|24288.8|24268.8|24199.5|24179.5|1416
1589832000000|2020-05-18 20:00:00|24266.7|24246.7|24228.8|24208.8|24273.8|24253.8|24223.8|24203.8|584
1589839200000|2020-05-18 22:00:00|24203.6|24183.6|24334.1|24314.1|24389.1|24369.1|24203.6|24183.6|1104
1589842800000|2020-05-18 23:00:00|24332|24312|24353.5|24333.5|24363.5|24343.5|24306|24286|447
1589846400000|2020-05-19 00:00:00|24347.3|24327.3|24263.8|24243.8|24347.3|24327.3|24248.5|24228.5|1758
1589850000000|2020-05-19 01:00:00|24259.5|24239.5|24181.3|24161.3|24303.8|24283.8|24163.8|24143.8|3139
1589853600000|2020-05-19 02:00:00|24181|24161|24151.6|24131.6|24204.1|24184.1|24139.4|24119.4|1147
1589857200000|2020-05-19 03:00:00|24151.9|24131.9|24109.4|24089.4|24154.4|24134.4|24074.4|24054.4|1374
1589860800000|2020-05-19 04:00:00|24109.1|24089.1|24164.4|24144.4|24174.4|24154.4|24109.1|24089.1|673
1589864400000|2020-05-19 05:00:00|24166.9|24146.9|24149.4|24129.4|24179.1|24159.1|24124.1|24104.1|1208
1589868000000|2020-05-19 06:00:00|24149.1|24129.1|24222.2|24202.2|24224.4|24204.4|24134.4|24114.4|2756
1589871600000|2020-05-19 07:00:00|24220|24200|24118.1|24098.1|24269.4|24249.4|24113.1|24093.1|2545
1589875200000|2020-05-19 08:00:00|24120.6|24100.6|24123.1|24103.1|24138.1|24118.1|24045.6|24025.6|1900
1589878800000|2020-05-19 09:00:00|24125.3|24105.3|24093.1|24073.1|24128.1|24108.1|24078.1|24058.1|845
1589882400000|2020-05-19 10:00:00|24097.5|24077.5|24110.6|24090.6|24117.5|24097.5|24078.1|24058.1|1091
1589886000000|2020-05-19 11:00:00|24112.8|24092.8|24197.1|24177.1|24224.6|24204.6|24093.1|24073.1|3549
1589889600000|2020-05-19 12:00:00|24196.8|24176.8|24210.5|24190.5|24235.5|24215.5|24150.3|24130.3|2938
1589893200000|2020-05-19 13:00:00|24213|24193|24122.1|24102.1|24257.7|24237.7|24059.3|24039.3|5786
1589896800000|2020-05-19 14:00:00|24124.3|24104.3|24174|24154|24199.3|24179.3|24104|24084|4470
1589900400000|2020-05-19 15:00:00|24173.7|24153.7|24176.7|24156.7|24193|24173|24116.5|24096.5|3099
1589904000000|2020-05-19 16:00:00|24177|24157|24199.3|24179.3|24204.3|24184.3|24132.9|24112.9|3551
1589907600000|2020-05-19 17:00:00|24198.7|24178.7|24175.8|24155.8|24199.3|24179.3|24150.2|24130.2|2675
1589911200000|2020-05-19 18:00:00|24171.4|24151.4|24150.4|24130.4|24220.7|24200.7|24150.4|24130.4|1199
1589914800000|2020-05-19 19:00:00|24150.1|24130.1|24071|24051|24200.4|24180.4|24068.5|24048.5|1034
1589918400000|2020-05-19 20:00:00|24073.2|24053.2|24112.1|24092.1|24112.1|24092.1|24056|24036|595
1589925600000|2020-05-19 22:00:00|24109.5|24089.5|24077|24057|24119.8|24099.8|24037.9|24017.9|472
1589929200000|2020-05-19 23:00:00|24082|24062|24121.9|24101.9|24131.9|24111.9|24082|24062|314
1589932800000|2020-05-20 00:00:00|24124.4|24104.4|24139.4|24119.4|24156.9|24136.9|24121.9|24101.9|625
1589936400000|2020-05-20 01:00:00|24136.9|24116.9|24186.8|24166.8|24191.8|24171.8|24136.9|24116.9|1866
1589940000000|2020-05-20 02:00:00|24186.5|24166.5|24171.8|24151.8|24186.8|24166.8|24142.1|24122.1|862
1589943600000|2020-05-20 03:00:00|24174.3|24154.3|24201.7|24181.7|24216.7|24196.7|24156.7|24136.7|1236
1589947200000|2020-05-20 04:00:00|24204.2|24184.2|24193|24173|24216.7|24196.7|24185.5|24165.5|342
1589950800000|2020-05-20 05:00:00|24190.8|24170.8|24226.6|24206.6|24254.1|24234.1|24190.5|24170.5|1221
1589954400000|2020-05-20 06:00:00|24228.8|24208.8|24171.8|24151.8|24231.6|24211.6|24163.2|24143.2|1346
1589958000000|2020-05-20 07:00:00|24172.1|24152.1|24070.2|24050.2|24224.3|24204.3|24065.2|24045.2|2220
1589961600000|2020-05-20 08:00:00|24070.4|24050.4|24125.1|24105.1|24160.1|24140.1|24057.7|24037.7|1401
1589965200000|2020-05-20 09:00:00|24125.4|24105.4|24205.1|24185.1|24210.1|24190.1|24125.1|24105.1|931
1589968800000|2020-05-20 10:00:00|24207.6|24187.6|24227.6|24207.6|24242.6|24222.6|24187.6|24167.6|1007
1589972400000|2020-05-20 11:00:00|24225.3|24205.3|24262.5|24242.5|24277.5|24257.5|24202.6|24182.6|2069
1589976000000|2020-05-20 12:00:00|24264.8|24244.8|24270.1|24250.1|24335.2|24315.2|24221.3|24201.3|3802
1589979600000|2020-05-20 13:00:00|24270.4|24250.4|24277.5|24257.5|24285.1|24265.1|24202.5|24182.5|3575
1589983200000|2020-05-20 14:00:00|24272.5|24252.5|24467.4|24447.4|24492.2|24472.2|24252.5|24232.5|6088
1589986800000|2020-05-20 15:00:00|24462.4|24442.4|24592.4|24572.4|24664.9|24644.9|24462.4|24442.4|6928
1589990400000|2020-05-20 16:00:00|24594.6|24574.6|24616|24596|24625.5|24605.5|24552.4|24532.4|3890
1589994000000|2020-05-20 17:00:00|24615.7|24595.7|24612.6|24592.6|24620.2|24600.2|24555.2|24535.2|2226
1589997600000|2020-05-20 18:00:00|24607.6|24587.6|24639.6|24619.6|24644.6|24624.6|24585.1|24565.1|882
1590001200000|2020-05-20 19:00:00|24634.6|24614.6|24612|24592|24634.6|24614.6|24589.8|24569.8|635
1590004800000|2020-05-20 20:00:00|24614.3|24594.3|24594|24574|24614.8|24594.8|24591.2|24571.2|411
1590012000000|2020-05-20 22:00:00|24606|24586|24604.1|24584.1|24616.7|24596.7|24579.2|24559.2|202
1590015600000|2020-05-20 23:00:00|24599.1|24579.1|24599.1|24579.1|24609.1|24589.1|24576.6|24556.6|183
1590019200000|2020-05-21 00:00:00|24601.6|24581.6|24604.1|24584.1|24609.1|24589.1|24564.1|24544.1|618
1590022800000|2020-05-21 01:00:00|24604.3|24584.3|24589|24569|24689|24669|24544.1|24524.1|2983
1590026400000|2020-05-21 02:00:00|24589.3|24569.3|24608.7|24588.7|24633.7|24613.7|24576.3|24556.3|1241
1590030000000|2020-05-21 03:00:00|24606.5|24586.5|24621.2|24601.2|24628.7|24608.7|24603.7|24583.7|530
1590033600000|2020-05-21 04:00:00|24618.7|24598.7|24638.6|24618.6|24643.6|24623.6|24613.7|24593.7|361
1590037200000|2020-05-21 05:00:00|24636.1|24616.1|24623.6|24603.6|24648.6|24628.6|24573.6|24553.6|1193
1590040800000|2020-05-21 06:00:00|24625.9|24605.9|24556|24536|24633.6|24613.6|24496.1|24476.1|2711
1590044400000|2020-05-21 07:00:00|24558.5|24538.5|24508.3|24488.3|24558.5|24538.5|24486|24466|1796
1590048000000|2020-05-21 08:00:00|24510.5|24490.5|24563.2|24543.2|24598.2|24578.2|24503.3|24483.3|1724
1590051600000|2020-05-21 09:00:00|24565.7|24545.7|24543.2|24523.2|24578.2|24558.2|24525.7|24505.7|1110
1590055200000|2020-05-21 10:00:00|24538.2|24518.2|24538.1|24518.1|24558.2|24538.2|24508.2|24488.2|1289
1590058800000|2020-05-21 11:00:00|24540.6|24520.6|24503.1|24483.1|24553.1|24533.1|24463.3|24443.3|2409
1590062400000|2020-05-21 12:00:00|24503.5|24483.5|24595.1|24575.1|24638.1|24618.1|24498.1|24478.1|3314
1590066000000|2020-05-21 13:00:00|24592.6|24572.6|24568.2|24548.2|24626.2|24606.2|24543.5|24523.5|4577
1590069600000|2020-05-21 14:00:00|24567.8|24547.8|24341.9|24321.9|24580.7|24560.7|24286.7|24266.7|6823
1590073200000|2020-05-21 15:00:00|24341.5|24321.5|24337.1|24317.1|24371.9|24351.9|24282.1|24262.1|4520
1590076800000|2020-05-21 16:00:00|24339.6|24319.6|24359.3|24339.3|24359.3|24339.3|24284.2|24264.2|3745
1590080400000|2020-05-21 17:00:00|24358.9|24338.9|24344.6|24324.6|24369.7|24349.7|24312.1|24292.1|2000
1590084000000|2020-05-21 18:00:00|24340|24320|24339.5|24319.5|24347.1|24327.1|24319.5|24299.5|521
1590087600000|2020-05-21 19:00:00|24344|24324|24341.8|24321.8|24374.4|24354.4|24339.3|24319.3|481
1590091200000|2020-05-21 20:00:00|24342|24322|24274.2|24254.2|24343.9|24323.9|24254.3|24234.3|649
1590098400000|2020-05-21 22:00:00|24303.7|24283.7|24301.9|24281.9|24316.7|24296.7|24256.4|24236.4|302
1590102000000|2020-05-21 23:00:00|24304.4|24284.4|24301.7|24281.7|24314.3|24294.3|24294.6|24274.6|204
1590105600000|2020-05-22 00:00:00|24301.9|24281.9|24311.6|24291.6|24321.7|24301.7|24271.7|24251.7|642
1590109200000|2020-05-22 01:00:00|24311.8|24291.8|24096.5|24076.5|24331.6|24311.6|24064|24044|4470
1590112800000|2020-05-22 02:00:00|24091.9|24071.9|24041.4|24021.4|24091.9|24071.9|23958.8|23938.8|3827
1590116400000|2020-05-22 03:00:00|24039.1|24019.1|23996.3|23976.3|24081.4|24061.4|23971.1|23951.1|2148
1590120000000|2020-05-22 04:00:00|23996.5|23976.5|23976.1|23956.1|24016.2|23996.2|23971.1|23951.1|553
1590123600000|2020-05-22 05:00:00|23973.8|23953.8|23976|23956|24003.6|23983.6|23931.1|23911.1|2150
1590127200000|2020-05-22 06:00:00|23975.6|23955.6|23855.9|23835.9|24001.2|23981.2|23850.9|23830.9|2959
1590130800000|2020-05-22 07:00:00|23850.9|23830.9|23787.9|23767.9|23870.9|23850.9|23782.9|23762.9|2552
1590134400000|2020-05-22 08:00:00|23785.4|23765.4|23815.5|23795.5|23852.9|23832.9|23778.3|23758.3|1442
1590138000000|2020-05-22 09:00:00|23817.8|23797.8|23762.7|23742.7|23857.8|23837.8|23762.7|23742.7|1004
1590141600000|2020-05-22 10:00:00|23765.2|23745.2|23767.7|23747.7|23818.3|23798.3|23737.7|23717.7|1234
1590145200000|2020-05-22 11:00:00|23765.3|23745.3|23857.4|23837.4|23882.4|23862.4|23765.2|23745.2|2513
1590148800000|2020-05-22 12:00:00|23854.7|23834.7|23843|23823|23882.5|23862.5|23783|23763|3773
1590152400000|2020-05-22 13:00:00|23843.2|23823.2|23812.7|23792.7|23910.5|23890.5|23762.4|23742.4|5614
1590156000000|2020-05-22 14:00:00|23810.2|23790.2|23803.9|23783.9|23873.9|23853.9|23777.9|23757.9|4522
1590159600000|2020-05-22 15:00:00|23808.5|23788.5|23831.4|23811.4|23917.3|23897.3|23803.9|23783.9|4258
1590163200000|2020-05-22 16:00:00|23836.4|23816.4|23886.6|23866.6|23896.7|23876.7|23802.3|23782.3|4125
1590166800000|2020-05-22 17:00:00|23888.9|23868.9|23917.7|23897.7|23922.7|23902.7|23882.1|23862.1|1508
1590170400000|2020-05-22 18:00:00|23915.2|23895.2|23934.4|23914.4|23952|23932|23912.7|23892.7|487
1590174000000|2020-05-22 19:00:00|23934.3|23914.3|23964|23944|23991.8|23971.8|23934.3|23914.3|639
1590177600000|2020-05-22 20:00:00|23964.2|23944.2|23943.9|23923.9|23988.9|23968.9|23943.4|23923.4|346
1590357600000|2020-05-24 22:00:00|23923.4|23903.4|23973.5|23953.5|24003.5|23983.5|23890.9|23870.9|485
1590361200000|2020-05-24 23:00:00|23968.7|23948.7|23988.4|23968.4|23996|23976|23958.4|23938.4|199
1590364800000|2020-05-25 00:00:00|23990.9|23970.9|23983.4|23963.4|24018.4|23998.4|23978.4|23958.4|586
1590368400000|2020-05-25 01:00:00|23983.3|23963.3|23958.3|23938.3|23993.4|23973.4|23875.8|23855.8|2050
1590372000000|2020-05-25 02:00:00|23953.3|23933.3|23915.6|23895.6|23953.3|23933.3|23893.2|23873.2|803
1590375600000|2020-05-25 03:00:00|23918.1|23898.1|23953|23933|23963|23943|23913.1|23893.1|648
1590379200000|2020-05-25 04:00:00|23950.5|23930.5|23957.9|23937.9|23975.5|23955.5|23943.1|23923.1|184
1590382800000|2020-05-25 05:00:00|23960.3|23940.3|23912.8|23892.8|23972.9|23952.9|23892.8|23872.8|710
1590386400000|2020-05-25 06:00:00|23917.8|23897.8|23942.6|23922.6|23947.6|23927.6|23902.7|23882.7|766
1590390000000|2020-05-25 07:00:00|23947.6|23927.6|23957.5|23937.5|23962.6|23942.6|23910.1|23890.1|624
1590393600000|2020-05-25 08:00:00|23962.5|23942.5|24037.4|24017.4|24040|24020|23957.4|23937.4|773
1590397200000|2020-05-25 09:00:00|24039.9|24019.9|24132.2|24112.2|24132.2|24112.2|24022.3|24002.3|688
1590400800000|2020-05-25 10:00:00|24127.2|24107.2|24099.7|24079.7|24127.2|24107.2|24082.3|24062.3|364
1590404400000|2020-05-25 11:00:00|24099.8|24079.8|24117.2|24097.2|24137.2|24117.2|24097.2|24077.2|408
1590408000000|2020-05-25 12:00:00|24119.7|24099.7|24077.2|24057.2|24127.2|24107.2|24077.2|24057.2|464
1590411600000|2020-05-25 13:00:00|24079.7|24059.7|24097.4|24077.4|24157.1|24137.1|24079.7|24059.7|1365
1590415200000|2020-05-25 14:00:00|24102.4|24082.4|24092.6|24072.6|24112.7|24092.7|24057.3|24037.3|1039
1590418800000|2020-05-25 15:00:00|24097.6|24077.6|24111.6|24091.6|24132.6|24112.6|24097.6|24077.6|590
1590422400000|2020-05-25 16:00:00|24106.7|24086.7|24094.1|24074.1|24121.6|24101.6|24081.6|24061.6|429
1590444000000|2020-05-25 22:00:00|24078.6|24058.6|24070.8|24050.8|24086|24066|24053.5|24033.5|333
1590447600000|2020-05-25 23:00:00|24075.8|24055.8|24075.7|24055.7|24095.8|24075.8|24070.8|24050.8|298
1590451200000|2020-05-26 00:00:00|24075.6|24055.6|24135.6|24115.6|24145.6|24125.6|24070.7|24050.7|1136
1590454800000|2020-05-26 01:00:00|24140.6|24120.6|24095.4|24075.4|24188.1|24168.1|24090.4|24070.4|2807
1590458400000|2020-05-26 02:00:00|24097.9|24077.9|24077.8|24057.8|24125.4|24105.4|24055.3|24035.3|1468
1590462000000|2020-05-26 03:00:00|24080.3|24060.3|24145.1|24125.1|24152.6|24132.6|24077.8|24057.8|916
1590465600000|2020-05-26 04:00:00|24140.2|24120.2|24157.5|24137.5|24170|24150|24135.1|24115.1|402
1590469200000|2020-05-26 05:00:00|24160|24140|24184.9|24164.9|24194.9|24174.9|24134.9|24114.9|1117
1590472800000|2020-05-26 06:00:00|24187.4|24167.4|24189.7|24169.7|24239.8|24219.8|24164.7|24144.7|1776
1590476400000|2020-05-26 07:00:00|24192.2|24172.2|24204.6|24184.6|24259.7|24239.7|24167.2|24147.2|2081
1590480000000|2020-05-26 08:00:00|24199.6|24179.6|24314.4|24294.4|24339.4|24319.4|24189.6|24169.6|2039
1590483600000|2020-05-26 09:00:00|24311.9|24291.9|24274.3|24254.3|24349.4|24329.4|24244.3|24224.3|1821
1590487200000|2020-05-26 10:00:00|24279.3|24259.3|24249.1|24229.1|24281.8|24261.8|24244.1|24224.1|1171
1590490800000|2020-05-26 11:00:00|24246.6|24226.6|24254|24234|24279|24259|24214.1|24194.1|2088
1590494400000|2020-05-26 12:00:00|24249|24229|24363.9|24343.9|24393.9|24373.9|24189|24169|4219
1590498000000|2020-05-26 13:00:00|24361.4|24341.4|24301.2|24281.2|24361.4|24341.4|24283.7|24263.7|5152
1590501600000|2020-05-26 14:00:00|24298.7|24278.7|24283.5|24263.5|24338.6|24318.6|24208.6|24188.6|5496
1590505200000|2020-05-26 15:00:00|24281|24261|24213.4|24193.4|24298.5|24278.5|24180.9|24160.9|4387
1590508800000|2020-05-26 16:00:00|24210.9|24190.9|24198.2|24178.2|24223.3|24203.3|24158.4|24138.4|4306
1590512400000|2020-05-26 17:00:00|24203.2|24183.2|24213.1|24193.1|24238.1|24218.1|24198.2|24178.2|1618
1590516000000|2020-05-26 18:00:00|24208.1|24188.1|24237.9|24217.9|24257.9|24237.9|24208.1|24188.1|986
1590519600000|2020-05-26 19:00:00|24242.9|24222.9|24107.7|24087.7|24242.9|24222.9|24107.7|24087.7|1032
1590523200000|2020-05-26 20:00:00|24102.8|24082.8|24130.2|24110.2|24130.2|24110.2|24087.7|24067.7|561
1590530400000|2020-05-26 22:00:00|24115.1|24095.1|24110|24090|24132.6|24112.6|24067.5|24047.5|451
1590534000000|2020-05-26 23:00:00|24107.5|24087.5|24085.1|24065.1|24210|24190|24065|24045|1
1590537600000|2020-05-27 00:00:00|24087.6|24067.6|24130.2|24110.2|24130.2|24110.2|24065.1|24045.1|16
1590541200000|2020-05-27 01:00:00|24127.7|24107.7|24127.8|24107.8|24205.2|24185.2|24112.8|24092.8|13
1590544800000|2020-05-27 02:00:00|24130.3|24110.3|24142.8|24122.8|24150.3|24130.3|24072.8|24052.8|12
1590548400000|2020-05-27 03:00:00|24137.8|24117.8|24152.9|24132.9|24167.9|24147.9|24127.9|24107.9|40
1590552000000|2020-05-27 04:00:00|24147.9|24127.9|24113|24093|24150.4|24130.4|24108|24088|26
1590555600000|2020-05-27 05:00:00|24108|24088|24005.6|23985.6|24128|24108|23983.1|23963.1|38
1590559200000|2020-05-27 06:00:00|24003.1|23983.1|23978.2|23958.2|24033.1|24013.1|23913.1|23893.1|21
1590562800000|2020-05-27 07:00:00|23980.7|23960.7|23960.7|23940.7|24008.2|23988.2|23920.7|23900.7|38
1590566400000|2020-05-27 08:00:00|23960.8|23940.8|24063.3|24043.3|24073.3|24053.3|23960.8|23940.8|165
1590570000000|2020-05-27 09:00:00|24065.8|24045.8|24205.8|24185.8|24223.4|24203.4|24038.3|24018.3|285
1590573600000|2020-05-27 10:00:00|24205.9|24185.9|24178.4|24158.4|24233.3|24213.3|24168.4|24148.4|79
1590577200000|2020-05-27 11:00:00|24178.5|24158.5|24113.5|24093.5|24186|24166|24093.5|24073.5|195
1590580800000|2020-05-27 12:00:00|24118.5|24098.5|23856.2|23836.2|24123.5|24103.5|23838.8|23818.8|1253
1590584400000|2020-05-27 13:00:00|23858.7|23838.7|23693.9|23673.9|23923.8|23903.8|23691.3|23671.3|508
1590588000000|2020-05-27 14:00:00|23688.9|23668.9|23649|23629|23778.8|23758.8|23599|23579|1162
1590591600000|2020-05-27 15:00:00|23651.5|23631.5|23746.6|23726.6|23754|23734|23624|23604|297
1590595200000|2020-05-27 16:00:00|23749.1|23729.1|23831.6|23811.6|23871.6|23851.6|23736.6|23716.6|1380
1590598800000|2020-05-27 17:00:00|23834.1|23814.1|23854.2|23834.2|23871.7|23851.7|23799.1|23779.1|478
1590602400000|2020-05-27 18:00:00|23854.3|23834.3|23849.3|23829.3|23889.2|23869.2|23819.2|23799.2|30
1590606000000|2020-05-27 19:00:00|23849.2|23829.2|23889.4|23869.4|23894.3|23874.3|23829.3|23809.3|11
1590609600000|2020-05-27 20:00:00|23891.8|23871.8|23879.4|23859.4|23899.4|23879.4|23871.9|23851.9|24
1590616800000|2020-05-27 22:00:00|23899.4|23879.4|23874.6|23854.6|23904.5|23884.5|23867.1|23847.1|53
1590620400000|2020-05-27 23:00:00|23872.1|23852.1|23892.2|23872.2|23894.7|23874.7|23852.2|23832.2|4
1590624000000|2020-05-28 00:00:00|23894.7|23874.7|23922.3|23902.3|23952.3|23932.3|23884.7|23864.7|10
1590627600000|2020-05-28 01:00:00|23924.8|23904.8|23989.8|23969.8|24032.4|24012.4|23849.8|23829.8|88
1590631200000|2020-05-28 02:00:00|23987.3|23967.3|23962.5|23942.5|24002.4|23982.4|23939.9|23919.9|24
1590634800000|2020-05-28 03:00:00|23964.9|23944.9|23862.6|23842.6|23965|23945|23855|23835|11
1590638400000|2020-05-28 04:00:00|23860.1|23840.1|23880.1|23860.1|23895.1|23875.1|23855|23835|13
1590642000000|2020-05-28 05:00:00|23877.6|23857.6|23967.7|23947.7|23975.2|23955.2|23850.1|23830.1|10
1590645600000|2020-05-28 06:00:00|23965.2|23945.2|23955.2|23935.2|24017.7|23997.7|23902.6|23882.6|194
1590649200000|2020-05-28 07:00:00|23957.7|23937.7|23947.8|23927.8|23992.8|23972.8|23910.2|23890.2|43
1590652800000|2020-05-28 08:00:00|23950.2|23930.2|23950.3|23930.3|24012.8|23992.8|23930.3|23910.3|49
1590656400000|2020-05-28 09:00:00|23950.4|23930.4|23945.3|23925.3|23990.4|23970.4|23910.4|23890.4|113
1590660000000|2020-05-28 10:00:00|23942.8|23922.8|23930.4|23910.4|23955.3|23935.3|23902.8|23882.8|47
1590663600000|2020-05-28 11:00:00|23935.3|23915.3|23905.6|23885.6|23955.5|23935.5|23895.5|23875.5|194
1590667200000|2020-05-28 12:00:00|23905.5|23885.5|23988|23968|24035.4|24015.4|23880.4|23860.4|588
1590670800000|2020-05-28 13:00:00|23985.5|23965.5|23975.7|23955.7|24068.1|24048.1|23955.4|23935.4|429
1590674400000|2020-05-28 14:00:00|23973.2|23953.2|24025.7|24005.7|24035.8|24015.8|23930.7|23910.7|604
1590678000000|2020-05-28 15:00:00|24028.2|24008.2|24078.4|24058.4|24080.8|24060.8|23963.4|23943.4|599
1590681600000|2020-05-28 16:00:00|24080.8|24060.8|24145.9|24125.9|24176|24156|24061|24041|1092
1590685200000|2020-05-28 17:00:00|24145.8|24125.8|24218.5|24198.5|24256|24236|24141|24121|101
1590688800000|2020-05-28 18:00:00|24220.9|24200.9|24196.1|24176.1|24221|24201|24175.9|24155.9|143
1590692400000|2020-05-28 19:00:00|24196.2|24176.2|24066.2|24046.2|24216.2|24196.2|24053.6|24033.6|75
1590696000000|2020-05-28 20:00:00|24071.1|24051.1|24091.2|24071.2|24106.3|24086.3|24071.1|24051.1|96
1590703200000|2020-05-28 22:00:00|24083|24063|24093.8|24073.8|24101.4|24081.4|24063.7|24043.7|9
1590706800000|2020-05-28 23:00:00|24093.9|24073.9|24091.5|24071.5|24101.5|24081.5|24081.4|24061.4|2
1590710400000|2020-05-29 00:00:00|24096.5|24076.5|24026.6|24006.6|24111.4|24091.4|24021.6|24001.6|11
1590714000000|2020-05-29 01:00:00|24021.6|24001.6|24056.8|24036.8|24081.8|24061.8|23931.6|23911.6|179
1590717600000|2020-05-29 02:00:00|24057|24037|24091.9|24071.9|24094.3|24074.3|24024.4|24004.4|9
1590721200000|2020-05-29 03:00:00|24092|24072|24056.9|24036.9|24092.1|24072.1|24044.5|24024.5|3
1590724800000|2020-05-29 04:00:00|24057|24037|24094.6|24074.6|24094.6|24074.6|24052|24032|6
1590728400000|2020-05-29 05:00:00|24092.1|24072.1|24127.1|24107.1|24162.2|24142.2|24087.1|24067.1|36
1590732000000|2020-05-29 06:00:00|24124.7|24104.7|24097.2|24077.2|24147.4|24127.4|24037.3|24017.3|34
1590735600000|2020-05-29 07:00:00|24094.7|24074.7|24092.3|24072.3|24137.4|24117.4|24057.1|24037.1|52
1590739200000|2020-05-29 08:00:00|24099.8|24079.8|24102.4|24082.4|24117.3|24097.3|24052.3|24032.3|38
1590742800000|2020-05-29 09:00:00|24102.5|24082.5|24177.7|24157.7|24202.2|24182.2|24100|24080|41
1590746400000|2020-05-29 10:00:00|24177.6|24157.6|24187.4|24167.4|24237.2|24217.2|24174.9|24154.9|501
1590750000000|2020-05-29 11:00:00|24189.9|24169.9|24174.6|24154.6|24189.9|24169.9|24152.3|24132.3|426
1590753600000|2020-05-29 12:00:00|24177.1|24157.1|24202.4|24182.4|24234.7|24214.7|24129.7|24109.7|458
1590757200000|2020-05-29 13:00:00|24202.3|24182.3|24102.6|24082.6|24209.8|24189.8|24077.6|24057.6|595
1590760800000|2020-05-29 14:00:00|24105|24085|24117.9|24097.9|24177.7|24157.7|24072.8|24052.8|738
1590764400000|2020-05-29 15:00:00|24122.8|24102.8|24247.8|24227.8|24277.6|24257.6|24087.8|24067.8|305
1590768000000|2020-05-29 16:00:00|24250.3|24230.3|24252.7|24232.7|24287.9|24267.9|24157.7|24137.7|940
1590771600000|2020-05-29 17:00:00|24252.9|24232.9|24260.2|24240.2|24294.9|24274.9|24237.6|24217.6|229
1590775200000|2020-05-29 18:00:00|24257.7|24237.7|24530.3|24510.3|24530.3|24510.3|24247.7|24227.7|268
1590778800000|2020-05-29 19:00:00|24532.7|24512.7|24448.3|24428.3|24592.7|24572.7|24437.9|24417.9|128
1590782400000|2020-05-29 20:00:00|24448.2|24428.2|24430.4|24410.4|24487.8|24467.8|24417.9|24397.9|48
1590962400000|2020-05-31 22:00:00|24294.3|24274.3|24381.2|24361.2|24421.2|24401.2|24274.1|24254.1|191
1590966000000|2020-05-31 23:00:00|24381.4|24361.4|24381.5|24361.5|24401.1|24381.1|24343.8|24323.8|18
1590969600000|2020-06-01 00:00:00|24381.3|24361.3|24471.4|24451.4|24476.4|24456.4|24346.5|24326.5|124
1590973200000|2020-06-01 01:00:00|24468.9|24448.9|24589|24569|24628.9|24608.9|24416.4|24396.4|278
1590976800000|2020-06-01 02:00:00|24589.2|24569.2|24561.7|24541.7|24591.7|24571.7|24536.3|24516.3|64
1590980400000|2020-06-01 03:00:00|24561.5|24541.5|24521.8|24501.8|24569|24549|24521.6|24501.6|40
1590984000000|2020-06-01 04:00:00|24522|24502|24556.9|24536.9|24561.9|24541.9|24521.8|24501.8|23
1590987600000|2020-06-01 05:00:00|24559.2|24539.2|24606.7|24586.7|24651.7|24631.7|24531.9|24511.9|220
1590991200000|2020-06-01 06:00:00|24602|24582|24646.4|24626.4|24656.6|24636.6|24591.7|24571.7|590
1590994800000|2020-06-01 07:00:00|24646.6|24626.6|24566.7|24546.7|24646.8|24626.8|24526.6|24506.6|331
1590998400000|2020-06-01 08:00:00|24564.4|24544.4|24419|24399|24579.4|24559.4|24341.9|24321.9|23330
1591002000000|2020-06-01 09:00:00|24416.7|24396.7|24384.3|24364.3|24466.8|24446.8|24376.8|24356.8|1615
1591005600000|2020-06-01 10:00:00|24384.1|24364.1|24389.6|24369.6|24398.9|24378.9|24346.8|24326.8|1147
1591009200000|2020-06-01 11:00:00|24391.9|24371.9|24387|24367|24427.2|24407.2|24366.9|24346.9|1583
1591012800000|2020-06-01 12:00:00|24387.2|24367.2|24362.7|24342.7|24392.2|24372.2|24310.1|24290.1|5677
1591016400000|2020-06-01 13:00:00|24362.9|24342.9|24445.5|24425.5|24460.7|24440.7|24272.9|24252.9|7386
1591020000000|2020-06-01 14:00:00|24448|24428|24688.1|24668.1|24703.1|24683.1|24435.1|24415.1|8658
1591023600000|2020-06-01 15:00:00|24692.6|24672.6|24757.9|24737.9|24792.9|24772.9|24678.1|24658.1|8487
1591027200000|2020-06-01 16:00:00|24753.4|24733.4|24722.5|24702.5|24777.9|24757.9|24702.5|24682.5|4523
1591030800000|2020-06-01 17:00:00|24718|24698|24747.8|24727.8|24755.1|24735.1|24713|24693|1354
1591034400000|2020-06-01 18:00:00|24747.6|24727.6|24752.9|24732.9|24758.2|24738.2|24732.4|24712.4|775
1591038000000|2020-06-01 19:00:00|24753.2|24733.2|24738|24718|24767.9|24747.9|24723|24703|600
1591041600000|2020-06-01 20:00:00|24738.2|24718.2|24708.1|24688.1|24738.2|24718.2|24697.8|24677.8|590
1591048800000|2020-06-01 22:00:00|24701.6|24681.6|24713|24693|24732.9|24712.9|24693.2|24673.2|435
1591052400000|2020-06-01 23:00:00|24708.2|24688.2|24688.3|24668.3|24713.3|24693.3|24668.2|24648.2|307
1591056000000|2020-06-02 00:00:00|24691|24671|24802.9|24782.9|24810.6|24790.6|24687.8|24667.8|1353
1591059600000|2020-06-02 01:00:00|24805.6|24785.6|24653.2|24633.2|24823.4|24803.4|24646.2|24626.2|2713
1591063200000|2020-06-02 02:00:00|24653|24633|24625.3|24605.3|24668.2|24648.2|24608.3|24588.3|1320
1591066800000|2020-06-02 03:00:00|24623|24603|24652.9|24632.9|24658|24638|24620.3|24600.3|563
1591070400000|2020-06-02 04:00:00|24648.1|24628.1|24650.4|24630.4|24673.1|24653.1|24635.6|24615.6|517
1591074000000|2020-06-02 05:00:00|24653.2|24633.2|24703|24683|24720.7|24700.7|24648.2|24628.2|1475
1591077600000|2020-06-02 06:00:00|24700.5|24680.5|24668.3|24648.3|24725.5|24705.5|24630.6|24610.6|2076
1591081200000|2020-06-02 07:00:00|24670.8|24650.8|24708.1|24688.1|24752.8|24732.8|24638.3|24618.3|2477
1591084800000|2020-06-02 08:00:00|24708.4|24688.4|24787.9|24767.9|24828.4|24808.4|24703.1|24683.1|1923
1591088400000|2020-06-02 09:00:00|24788.2|24768.2|24818.5|24798.5|24863.5|24843.5|24788.2|24768.2|1567
1591092000000|2020-06-02 10:00:00|24813.5|24793.5|24823.3|24803.3|24838.8|24818.8|24788.8|24768.8|1278
1591095600000|2020-06-02 11:00:00|24823.1|24803.1|24793.9|24773.9|24838.7|24818.7|24770.9|24750.9|2077
1591099200000|2020-06-02 12:00:00|24791.4|24771.4|24839.5|24819.5|24844.3|24824.3|24782|24762|2479
1591102800000|2020-06-02 13:00:00|24839.3|24819.3|24924.3|24904.3|24934|24914|24824.3|24804.3|6166
1591106400000|2020-06-02 14:00:00|24921.8|24901.8|24959.9|24939.9|24991.6|24971.6|24902.4|24882.4|6044
1591110000000|2020-06-02 15:00:00|24959.7|24939.7|24885.3|24865.3|24959.9|24939.9|24858.5|24838.5|5322
1591113600000|2020-06-02 16:00:00|24885|24865|24930.1|24910.1|24937.6|24917.6|24880.3|24860.3|3670
1591117200000|2020-06-02 17:00:00|24929.8|24909.8|24920.2|24900.2|24950.4|24930.4|24910.2|24890.2|3304
1591120800000|2020-06-02 18:00:00|24917.9|24897.9|24935.5|24915.5|24940.5|24920.5|24910.2|24890.2|1159
1591124400000|2020-06-02 19:00:00|24940|24920|24938.1|24918.1|24955|24935|24882.8|24862.8|1406
1591128000000|2020-06-02 20:00:00|24937.8|24917.8|24970.1|24950.1|24984.9|24964.9|24937.6|24917.6|671
1591135200000|2020-06-02 22:00:00|24965.5|24945.5|24950.6|24930.6|24975.5|24955.5|24942.7|24922.7|218
1591138800000|2020-06-02 23:00:00|24950.3|24930.3|25005.6|24985.6|25035.9|25015.9|24945.6|24925.6|800
1591142400000|2020-06-03 00:00:00|25000.6|24980.6|25040.7|25020.7|25070.4|25050.4|24992.9|24972.9|839
1591146000000|2020-06-03 01:00:00|25042.9|25022.9|24915.2|24895.2|25060.2|25040.2|24905.2|24885.2|2951
1591149600000|2020-06-03 02:00:00|24914.9|24894.9|24865|24845|24924.9|24904.9|24842.5|24822.5|1752
1591153200000|2020-06-03 03:00:00|24862.8|24842.8|24877.3|24857.3|24894.5|24874.5|24840|24820|986
1591156800000|2020-06-03 04:00:00|24874.8|24854.8|24880.2|24860.2|24885.4|24865.4|24859.3|24839.3|377
1591160400000|2020-06-03 05:00:00|24879.9|24859.9|24819.9|24799.9|24889.9|24869.9|24775.2|24755.2|1268
1591164000000|2020-06-03 06:00:00|24822.2|24802.2|24850.3|24830.3|24854.4|24834.4|24785|24765|1703
1591167600000|2020-06-03 07:00:00|24850|24830|24912.9|24892.9|24935.7|24915.7|24817.2|24797.2|1988
1591171200000|2020-06-03 08:00:00|24915.1|24895.1|24953.5|24933.5|24978.5|24958.5|24889.8|24869.8|1569
1591174800000|2020-06-03 09:00:00|24951.3|24931.3|24943|24923|24976.1|24956.1|24939.9|24919.9|1229
1591178400000|2020-06-03 10:00:00|24940.8|24920.8|24930.3|24910.3|24945.8|24925.8|24892.8|24872.8|1425
1591182000000|2020-06-03 11:00:00|24930|24910|24986.3|24966.3|25003.8|24983.8|24896.2|24876.2|1913
1591185600000|2020-06-03 12:00:00|24986|24966|25006.6|24986.6|25075.7|25055.7|24925.7|24905.7|4285
1591189200000|2020-06-03 13:00:00|25004.4|24984.4|24852|24832|25011.4|24991.4|24826.7|24806.7|5722
1591192800000|2020-06-03 14:00:00|24851.7|24831.7|24867.1|24847.1|24939|24919|24841.4|24821.4|4197
1591196400000|2020-06-03 15:00:00|24866.8|24846.8|24931|24911|24988.7|24968.7|24863.7|24843.7|4809
1591200000000|2020-06-03 16:00:00|24926.3|24906.3|24898.8|24878.8|24931.3|24911.3|24876.6|24856.6|2556
1591203600000|2020-06-03 17:00:00|24901.3|24881.3|24886.4|24866.4|24926.4|24906.4|24871.4|24851.4|1591
1591207200000|2020-06-03 18:00:00|24886.1|24866.1|24901.5|24881.5|24911.5|24891.5|24881.4|24861.4|390
1591210800000|2020-06-03 19:00:00|24901.2|24881.2|24861.6|24841.6|24901.5|24881.5|24857.2|24837.2|1060
1591214400000|2020-06-03 20:00:00|24861.3|24841.3|24862|24842|24871.6|24851.6|24841.6|24821.6|466
1591221600000|2020-06-03 22:00:00|24857.3|24837.3|24764|24744|24861.1|24841.1|24681.4|24661.4|972
1591225200000|2020-06-03 23:00:00|24761.8|24741.8|24816.9|24796.9|24851.8|24831.8|24761.5|24741.5|549
1591228800000|2020-06-04 00:00:00|24821.9|24801.9|24766.9|24746.9|24834.7|24814.7|24746.9|24726.9|1137
1591232400000|2020-06-04 01:00:00|24767.3|24747.3|24726.7|24706.7|24811.6|24791.6|24722|24702|2502
1591236000000|2020-06-04 02:00:00|24726.4|24706.4|24726.4|24706.4|24751.7|24731.7|24707.1|24687.1|1249
1591239600000|2020-06-04 03:00:00|24726.8|24706.8|24742.2|24722.2|24747.2|24727.2|24716.8|24696.8|595
1591243200000|2020-06-04 04:00:00|24746.8|24726.8|24727.2|24707.2|24754.7|24734.7|24719.7|24699.7|402
1591246800000|2020-06-04 05:00:00|24727.6|24707.6|24754.8|24734.8|24757.3|24737.3|24697.3|24677.3|1134
1591250400000|2020-06-04 06:00:00|24757|24737|24777.4|24757.4|24790.1|24770.1|24727.4|24707.4|1630
1591254000000|2020-06-04 07:00:00|24770.2|24750.2|24603.1|24583.1|24775.2|24755.2|24577.8|24557.8|2522
1591257600000|2020-06-04 08:00:00|24603.5|24583.5|24668.2|24648.2|24693.1|24673.1|24603.1|24583.1|1473
1591261200000|2020-06-04 09:00:00|24666|24646|24668.3|24648.3|24687.9|24667.9|24643.2|24623.2|593
1591264800000|2020-06-04 10:00:00|24670.4|24650.4|24720.9|24700.9|24735.2|24715.2|24667.9|24647.9|647
1591268400000|2020-06-04 11:00:00|24721.2|24701.2|24805.9|24785.9|24831.3|24811.3|24708.7|24688.7|1941
1591272000000|2020-06-04 12:00:00|24803.8|24783.8|24812.8|24792.8|24900.3|24880.3|24772.5|24752.5|3847
1591275600000|2020-06-04 13:00:00|24813.2|24793.2|24915.1|24895.1|25007.9|24987.9|24810|24790|6271
1591279200000|2020-06-04 14:00:00|24912.9|24892.9|25025.5|25005.5|25047.9|25027.9|24897.9|24877.9|4700
1591282800000|2020-06-04 15:00:00|25023.3|25003.3|24948.1|24928.1|25053|25033|24932.7|24912.7|3592
1591286400000|2020-06-04 16:00:00|24948.4|24928.4|24913.5|24893.5|25003.1|24983.1|24908.1|24888.1|3346
1591290000000|2020-06-04 17:00:00|24913.1|24893.1|24918.9|24898.9|24946|24926|24862.5|24842.5|2417
1591293600000|2020-06-04 18:00:00|24916.8|24896.8|24889|24869|24948.9|24928.9|24886.8|24866.8|1449
1591297200000|2020-06-04 19:00:00|24889.3|24869.3|24859.8|24839.8|24906.8|24886.8|24789.7|24769.7|1704
1591300800000|2020-06-04 20:00:00|24862.6|24842.6|24879.8|24859.8|24899.8|24879.8|24854.4|24834.4|475
1591308000000|2020-06-04 22:00:00|24886.4|24866.4|24892.9|24872.9|24915|24895|24869.9|24849.9|152
1591311600000|2020-06-04 23:00:00|24897.5|24877.5|24845.4|24825.4|24905.1|24885.1|24845.4|24825.4|205
1591315200000|2020-06-05 00:00:00|24845.1|24825.1|24880.5|24860.5|24900.1|24880.1|24840.1|24820.1|595
1591318800000|2020-06-05 01:00:00|24885.5|24865.5|24890.2|24870.2|24969.8|24949.8|24875.6|24855.6|1736
1591322400000|2020-06-05 02:00:00|24889.9|24869.9|24917.8|24897.8|24925|24905|24875.3|24855.3|884
1591326000000|2020-06-05 03:00:00|24915.7|24895.7|24927.5|24907.5|24940|24920|24900.8|24880.8|693
1591329600000|2020-06-05 04:00:00|24925|24905|24960.9|24940.9|24985.5|24965.5|24920.8|24900.8|628
1591333200000|2020-06-05 05:00:00|24958|24938|25105.2|25085.2|25125.2|25105.2|24945.5|24925.5|2063
1591336800000|2020-06-05 06:00:00|25102.7|25082.7|25219.9|25199.9|25235.3|25215.3|25100.2|25080.2|3746
1591340400000|2020-06-05 07:00:00|25220.3|25200.3|25374.6|25354.6|25407.1|25387.1|25185.3|25165.3|2901
1591344000000|2020-06-05 08:00:00|25378.9|25358.9|25340.4|25320.4|25425.1|25405.1|25304.7|25284.7|2861
1591347600000|2020-06-05 09:00:00|25340.1|25320.1|25310.5|25290.5|25408|25388|25243|25223|3758
1591351200000|2020-06-05 10:00:00|25312.6|25292.6|25305.6|25285.6|25339.8|25319.8|25274.4|25254.4|3091
1591354800000|2020-06-05 11:00:00|25309.8|25289.8|25389.5|25369.5|25395.3|25375.3|25277.7|25257.7|3469
1591358400000|2020-06-05 12:00:00|25389.2|25369.2|25517.5|25497.5|25546|25526|25322.1|25302.1|6093
1591362000000|2020-06-05 13:00:00|25514.6|25494.6|25515.5|25495.5|25658.5|25638.5|25474.2|25454.2|10312
1591365600000|2020-06-05 14:00:00|25513.3|25493.3|25617.1|25597.1|25621.7|25601.7|25485.9|25465.9|6826
1591369200000|2020-06-05 15:00:00|25619.2|25599.2|25711|25691|25741.4|25721.4|25611.7|25591.7|5727
1591372800000|2020-06-05 16:00:00|25713.5|25693.5|25593|25573|25731.4|25711.4|25565.1|25545.1|8202
1591376400000|2020-06-05 17:00:00|25588.4|25568.4|25543.1|25523.1|25588.4|25568.4|25468.1|25448.1|4422
1591380000000|2020-06-05 18:00:00|25541|25521|25438.2|25418.2|25545.6|25525.6|25333.5|25313.5|2153
1591383600000|2020-06-05 19:00:00|25439|25419|25398.3|25378.3|25463.2|25443.2|25388.3|25368.3|702
1591387200000|2020-06-05 20:00:00|25394.1|25374.1|25448.4|25428.4|25460.9|25440.9|25368.3|25348.3|470
1591567200000|2020-06-07 22:00:00|25488.1|25468.1|25528.2|25508.2|25543.2|25523.2|25427.7|25407.7|914
1591570800000|2020-06-07 23:00:00|25527.7|25507.7|25563.3|25543.3|25563.3|25543.3|25526.8|25506.8|402
1591574400000|2020-06-08 00:00:00|25562.8|25542.8|25463.9|25443.9|25562.8|25542.8|25427.9|25407.9|1518
1591578000000|2020-06-08 01:00:00|25463.4|25443.4|25423.5|25403.5|25509.4|25489.4|25348.9|25328.9|2861
1591581600000|2020-06-08 02:00:00|25424|25404|25477|25457|25489.1|25469.1|25409|25389|1202
1591585200000|2020-06-08 03:00:00|25475|25455|25499.6|25479.6|25534.1|25514.1|25469.5|25449.5|1220
1591588800000|2020-06-08 04:00:00|25499.2|25479.2|25475.7|25455.7|25504.2|25484.2|25465.2|25445.2|516
1591592400000|2020-06-08 05:00:00|25473.7|25453.7|25544.3|25524.3|25551.3|25531.3|25459.3|25439.3|1365
1591596000000|2020-06-08 06:00:00|25544.8|25524.8|25608.4|25588.4|25635.3|25615.3|25506.3|25486.3|3244
1591599600000|2020-06-08 07:00:00|25614.9|25594.9|25435.5|25415.5|25618.9|25598.9|25410.5|25390.5|2578
1591603200000|2020-06-08 08:00:00|25436|25416|25560.1|25540.1|25565.6|25545.6|25436|25416|1285
1591606800000|2020-06-08 09:00:00|25565.1|25545.1|25550.7|25530.7|25585.1|25565.1|25540.7|25520.7|792
1591610400000|2020-06-08 10:00:00|25550.2|25530.2|25544.3|25524.3|25570.3|25550.3|25540.2|25520.2|857
1591614000000|2020-06-08 11:00:00|25542.3|25522.3|25651.9|25631.9|25675.8|25655.8|25542.3|25522.3|2322
1591617600000|2020-06-08 12:00:00|25651.4|25631.4|25701|25681|25757.9|25737.9|25631.4|25611.4|5019
1591621200000|2020-06-08 13:00:00|25701.5|25681.5|25702.6|25682.6|25751.5|25731.5|25666.5|25646.5|6626
1591624800000|2020-06-08 14:00:00|25705.1|25685.1|25619.2|25599.2|25722.1|25702.1|25577.6|25557.6|6618
1591628400000|2020-06-08 15:00:00|25621.2|25601.2|25642.8|25622.8|25696.7|25676.7|25584.7|25564.7|6546
1591632000000|2020-06-08 16:00:00|25647.3|25627.3|25699.9|25679.9|25701.9|25681.9|25647.3|25627.3|6671
1591635600000|2020-06-08 17:00:00|25702.4|25682.4|25786.9|25766.9|25795.9|25775.9|25694.9|25674.9|3144
1591639200000|2020-06-08 18:00:00|25786.4|25766.4|25876.5|25856.5|25882|25862|25764.5|25744.5|1217
1591642800000|2020-06-08 19:00:00|25874|25854|25893.1|25873.1|25902.1|25882.1|25846.6|25826.6|871
1591646400000|2020-06-08 20:00:00|25892.6|25872.6|25848.7|25828.7|25892.6|25872.6|25840.7|25820.7|510
1591653600000|2020-06-08 22:00:00|25843.1|25823.1|25886.9|25866.9|25893.8|25873.8|25823.3|25803.3|578
1591657200000|2020-06-08 23:00:00|25886.4|25866.4|25887.5|25867.5|25902|25882|25876.9|25856.9|339
1591660800000|2020-06-09 00:00:00|25863.2|25843.2|25875.5|25855.5|25911|25891|25826.5|25806.5|1214
1591664400000|2020-06-09 01:00:00|25873.6|25853.6|25910.6|25890.6|25915.6|25895.6|25785|25765|3164
1591668000000|2020-06-09 02:00:00|25911.2|25891.2|25898.2|25878.2|25920.6|25900.6|25855.7|25835.7|1310
1591671600000|2020-06-09 03:00:00|25896.2|25876.2|25921.3|25901.3|25936.8|25916.8|25881.3|25861.3|981
1591675200000|2020-06-09 04:00:00|25921.9|25901.9|25926.4|25906.4|25955.9|25935.9|25908.9|25888.9|560
1591678800000|2020-06-09 05:00:00|25928.9|25908.9|25965.5|25945.5|25979.9|25959.9|25924.9|25904.9|1504
1591682400000|2020-06-09 06:00:00|25964.9|25944.9|25880.5|25860.5|25990.5|25970.5|25827.5|25807.5|2997
1591686000000|2020-06-09 07:00:00|25881.1|25861.1|25716.7|25696.7|25910|25890|25664.7|25644.7|3347
1591689600000|2020-06-09 08:00:00|25723.7|25703.7|25621.8|25601.8|25781.7|25761.7|25609.8|25589.8|2362
1591693200000|2020-06-09 09:00:00|25622.3|25602.3|25704.4|25684.4|25714.4|25694.4|25596.8|25576.8|1808
1591696800000|2020-06-09 10:00:00|25706.9|25686.9|25750.9|25730.9|25763.4|25743.4|25679.4|25659.4|1715
1591700400000|2020-06-09 11:00:00|25751.4|25731.4|25788.8|25768.8|25803.3|25783.3|25735.4|25715.4|2782
1591704000000|2020-06-09 12:00:00|25791.3|25771.3|25803.2|25783.2|25849.8|25829.8|25755.8|25735.8|4914
1591707600000|2020-06-09 13:00:00|25802.7|25782.7|25905.6|25885.6|25910.6|25890.6|25675.2|25655.2|7835
1591711200000|2020-06-09 14:00:00|25905.1|25885.1|25932.3|25912.3|25981.2|25961.2|25873.1|25853.1|7692
1591714800000|2020-06-09 15:00:00|25931.8|25911.8|26014.9|25994.9|26060.7|26040.7|25902.3|25882.3|6072
1591718400000|2020-06-09 16:00:00|26015.5|25995.5|26029.2|26009.2|26038|26018|25987.5|25967.5|7236
1591722000000|2020-06-09 17:00:00|26028.1|26008.1|25988.7|25968.7|26032.5|26012.5|25970.3|25950.3|3462
1591725600000|2020-06-09 18:00:00|25988.2|25968.2|26072.4|26052.4|26080.4|26060.4|25963.7|25943.7|1633
1591729200000|2020-06-09 19:00:00|26072.9|26052.9|26035|26015|26099.9|26079.9|26023.9|26003.9|955
1591732800000|2020-06-09 20:00:00|26036.9|26016.9|26034.5|26014.5|26060|26040|26012|25992|655
1591740000000|2020-06-09 22:00:00|26036.3|26016.3|26050.3|26030.3|26069.6|26049.6|26015.2|25995.2|378
1591743600000|2020-06-09 23:00:00|26055.3|26035.3|26050.4|26030.4|26070.3|26050.3|26035.3|26015.3|372
1591747200000|2020-06-10 00:00:00|26045.9|26025.9|26089.9|26069.9|26104.9|26084.9|26030.4|26010.4|917
1591750800000|2020-06-10 01:00:00|26087.4|26067.4|26105.6|26085.6|26230.5|26210.5|26076.9|26056.9|3737
1591754400000|2020-06-10 02:00:00|26110|26090|26145.1|26125.1|26175.6|26155.6|26108.1|26088.1|1500
1591758000000|2020-06-10 03:00:00|26142.6|26122.6|26140.8|26120.8|26160.2|26140.2|26120.1|26100.1|644
1591761600000|2020-06-10 04:00:00|26142.7|26122.7|26159.2|26139.2|26173.6|26153.6|26140.8|26120.8|452
1591765200000|2020-06-10 05:00:00|26161.1|26141.1|26219.3|26199.3|26224.8|26204.8|26161.1|26141.1|1795
1591768800000|2020-06-10 06:00:00|26216.8|26196.8|26164.4|26144.4|26229.3|26209.3|26097.4|26077.4|3755
1591772400000|2020-06-10 07:00:00|26159.9|26139.9|26190|26170|26202.5|26182.5|26149.9|26129.9|1618
1591776000000|2020-06-10 08:00:00|26189.4|26169.4|26264.5|26244.5|26298.9|26278.9|26155|26135|1928
1591779600000|2020-06-10 09:00:00|26262.6|26242.6|26175.2|26155.2|26262.6|26242.6|26130.2|26110.2|1898
1591783200000|2020-06-10 10:00:00|26177.1|26157.1|26284.2|26264.2|26285.3|26265.3|26135.2|26115.2|1276
1591786800000|2020-06-10 11:00:00|26282.2|26262.2|26357.3|26337.3|26379.8|26359.8|26260.9|26240.9|2382
1591790400000|2020-06-10 12:00:00|26356.7|26336.7|26505.3|26485.3|26532.2|26512.2|26354.8|26334.8|6437
1591794000000|2020-06-10 13:00:00|26503.4|26483.4|26652.9|26632.9|26657.3|26637.3|26477.3|26457.3|10175
1591797600000|2020-06-10 14:00:00|26650.4|26630.4|26543.6|26523.6|26650.4|26630.4|26538|26518|7464
1591801200000|2020-06-10 15:00:00|26547.4|26527.4|26598.7|26578.7|26696.8|26676.8|26543.6|26523.6|5822
1591804800000|2020-06-10 16:00:00|26599.3|26579.3|26610|26590|26655|26635|26579.9|26559.9|7300
1591808400000|2020-06-10 17:00:00|26609.4|26589.4|26650.8|26630.8|26663.9|26643.9|26586.9|26566.9|4687
1591812000000|2020-06-10 18:00:00|26648.9|26628.9|26908|26888|26994.1|26974.1|26581.4|26561.4|6429
1591815600000|2020-06-10 19:00:00|26906.1|26886.1|26866.9|26846.9|27036.1|27016.1|26789.9|26769.9|2190
1591819200000|2020-06-10 20:00:00|26868.8|26848.8|26817|26797|26890|26870|26789.4|26769.4|1176
1591826400000|2020-06-10 22:00:00|26820.7|26800.7|26781.4|26761.4|26840.9|26820.9|26744.6|26724.6|815
1591830000000|2020-06-10 23:00:00|26780.8|26760.8|26639.7|26619.7|26805.3|26785.3|26620.3|26600.3|1337
1591833600000|2020-06-11 00:00:00|26640.3|26620.3|26685.4|26665.4|26766|26746|26640.3|26620.3|1885
1591837200000|2020-06-11 01:00:00|26683.5|26663.5|26587.4|26567.4|26710.4|26690.4|26555.5|26535.5|4134
1591840800000|2020-06-11 02:00:00|26586.1|26566.1|26519.4|26499.4|26592.4|26572.4|26504.9|26484.9|2406
1591844400000|2020-06-11 03:00:00|26520|26500|26408.9|26388.9|26544.4|26524.4|26383.9|26363.9|1738
1591848000000|2020-06-11 04:00:00|26406.4|26386.4|26425.8|26405.8|26455.2|26435.2|26389.5|26369.5|1341
1591851600000|2020-06-11 05:00:00|26425.2|26405.2|26247.2|26227.2|26430.8|26410.8|26204.7|26184.7|3600
1591855200000|2020-06-11 06:00:00|26249.1|26229.1|26325.4|26305.4|26325.4|26305.4|26159.7|26139.7|4265
1591858800000|2020-06-11 07:00:00|26326|26306|26267.3|26247.3|26377.3|26357.3|26217.9|26197.9|2611
1591862400000|2020-06-11 08:00:00|26269.2|26249.2|26320.5|26300.5|26367.4|26347.4|26256.7|26236.7|1990
1591866000000|2020-06-11 09:00:00|26322.4|26302.4|26436.9|26416.9|26517.4|26497.4|26311.8|26291.8|2459
1591869600000|2020-06-11 10:00:00|26434.4|26414.4|26359.4|26339.4|26441.9|26421.9|26343.1|26323.1|2208
1591873200000|2020-06-11 11:00:00|26358.8|26338.8|26265.1|26245.1|26378.8|26358.8|26228.9|26208.9|2334
1591876800000|2020-06-11 12:00:00|26264.5|26244.5|26238.4|26218.4|26315.8|26295.8|26200.8|26180.8|5097
1591880400000|2020-06-11 13:00:00|26240.9|26220.9|26276|26256|26282.2|26262.2|26104|26084|7311
1591884000000|2020-06-11 14:00:00|26276.6|26256.6|26127.9|26107.9|26344.1|26324.1|26091|26071|6427
1591887600000|2020-06-11 15:00:00|26126|26106|26041.8|26021.8|26145.4|26125.4|25967.4|25947.4|7777
1591891200000|2020-06-11 16:00:00|26041.2|26021.2|25911.9|25891.9|26042.4|26022.4|25862.4|25842.4|9169
1591894800000|2020-06-11 17:00:00|25912.5|25892.5|25928.2|25908.2|25980.7|25960.7|25894.4|25874.4|3260
1591898400000|2020-06-11 18:00:00|25927.6|25907.6|25742.1|25722.1|25930.1|25910.1|25726.5|25706.5|2524
1591902000000|2020-06-11 19:00:00|25739.6|25719.6|25681.6|25661.6|25762.1|25742.1|25636.5|25616.5|2620
1591905600000|2020-06-11 20:00:00|25682.2|25662.2|25794.8|25774.8|25810.4|25790.4|25669.1|25649.1|787
1591912800000|2020-06-11 22:00:00|25817.3|25797.3|25804.4|25784.4|25817.3|25797.3|25706.8|25686.8|765
1591916400000|2020-06-11 23:00:00|25806.9|25786.9|25778.2|25758.2|25812.5|25792.5|25742.5|25722.5|436
1591920000000|2020-06-12 00:00:00|25782.6|25762.6|25722.7|25702.7|25793.2|25773.2|25637.6|25617.6|2367
1591923600000|2020-06-12 01:00:00|25722.1|25702.1|25914.1|25894.1|25923.4|25903.4|25643.4|25623.4|4668
1591927200000|2020-06-12 02:00:00|25909.7|25889.7|25939.2|25919.2|25987.3|25967.3|25880.4|25860.4|2497
1591930800000|2020-06-12 03:00:00|25939.8|25919.8|25984.3|25964.3|26013.7|25993.7|25919.9|25899.9|1449
1591934400000|2020-06-12 04:00:00|25982.5|25962.5|25957.6|25937.6|26018.7|25998.7|25926.3|25906.3|673
1591938000000|2020-06-12 05:00:00|25956.9|25936.9|26074.5|26054.5|26098.9|26078.9|25919.4|25899.4|2167
1591941600000|2020-06-12 06:00:00|26073.9|26053.9|26050.3|26030.3|26187.6|26167.6|26025.3|26005.3|3608
1591945200000|2020-06-12 07:00:00|26057.8|26037.8|26136|26116|26169.7|26149.7|25919.6|25899.6|2622
1591948800000|2020-06-12 08:00:00|26137.9|26117.9|26210.5|26190.5|26239.2|26219.2|26115.4|26095.4|1925
1591952400000|2020-06-12 09:00:00|26209.8|26189.8|26259.3|26239.3|26260.6|26240.6|26159.3|26139.3|1338
1591956000000|2020-06-12 10:00:00|26257.5|26237.5|26169.4|26149.4|26279.3|26259.3|26145|26125|1570
1591959600000|2020-06-12 11:00:00|26170.1|26150.1|26126.5|26106.5|26210.1|26190.1|26098.3|26078.3|2607
1591963200000|2020-06-12 12:00:00|26124|26104|26023.8|26003.8|26135.8|26115.8|26008.2|25988.2|10279
1591966800000|2020-06-12 13:00:00|26028.8|26008.8|26239.6|26219.6|26286.3|26266.3|26006.9|25986.9|9474
1591970400000|2020-06-12 14:00:00|26240.3|26220.3|25912.9|25892.9|26243.4|26223.4|25910.4|25890.4|6423
1591974000000|2020-06-12 15:00:00|25911.1|25891.1|26087.9|26067.9|26088.6|26068.6|25841.1|25821.1|6179
1591977600000|2020-06-12 16:00:00|26088.6|26068.6|26062.9|26042.9|26107.9|26087.9|26021.7|26001.7|4537
1591981200000|2020-06-12 17:00:00|26060.4|26040.4|25966.1|25946.1|26064.7|26044.7|25939.3|25919.3|2125
1591984800000|2020-06-12 18:00:00|25967.5|25947.5|26101.3|26081.3|26104.9|26084.9|25961.1|25941.1|1414
1591988400000|2020-06-12 19:00:00|26099.4|26079.4|26203.2|26183.2|26235|26215|26099.4|26079.4|1528
1591992000000|2020-06-12 20:00:00|26202.5|26182.5|26222|26202|26242|26222|26181.9|26161.9|514
1592172000000|2020-06-14 22:00:00|25948.4|25928.4|26054.3|26034.3|26077.5|26057.5|25929.2|25909.2|1223
1592175600000|2020-06-14 23:00:00|26052.5|26032.5|25971.9|25951.9|26055.8|26035.8|25947.7|25927.7|724
1592179200000|2020-06-15 00:00:00|25972.7|25952.7|25879|25859|25985.2|25965.2|25839.5|25819.5|1708
1592182800000|2020-06-15 01:00:00|25884|25864|25865.6|25845.6|25907.6|25887.6|25666.3|25646.3|4125
1592186400000|2020-06-15 02:00:00|25864.9|25844.9|25773.8|25753.8|25897.2|25877.2|25768|25748|1702
1592190000000|2020-06-15 03:00:00|25775.5|25755.5|25828.1|25808.1|25878.1|25858.1|25763.8|25743.8|996
1592193600000|2020-06-15 04:00:00|25830.6|25810.6|25774.8|25754.8|25832.4|25812.4|25774|25754|526
1592197200000|2020-06-15 05:00:00|25778.3|25758.3|25600.3|25580.3|25779.8|25759.8|25584.5|25564.5|3802
1592200800000|2020-06-15 06:00:00|25599.5|25579.5|25547.7|25527.7|25616.1|25596.1|25507.7|25487.7|4500
1592204400000|2020-06-15 07:00:00|25548.5|25528.5|25648.1|25628.1|25658|25638|25505.4|25485.4|2249
1592208000000|2020-06-15 08:00:00|25651.3|25631.3|25666.1|25646.1|25666.8|25646.8|25558.8|25538.8|2114
1592211600000|2020-06-15 09:00:00|25662.6|25642.6|25718.9|25698.9|25737.1|25717.1|25626.1|25606.1|1413
1592215200000|2020-06-15 10:00:00|25718.1|25698.1|25467.9|25447.9|25723.9|25703.9|25460.2|25440.2|1862
1592218800000|2020-06-15 11:00:00|25469.6|25449.6|25584.9|25564.9|25623.3|25603.3|25448.6|25428.6|4166
1592222400000|2020-06-15 12:00:00|25585.7|25565.7|25546.2|25526.2|25604.9|25584.9|25477|25457|6599
1592226000000|2020-06-15 13:00:00|25549.7|25529.7|25601.2|25581.2|25607.9|25587.9|25494.5|25474.5|5731
1592229600000|2020-06-15 14:00:00|25599.5|25579.5|25675.9|25655.9|25729.1|25709.1|25598.7|25578.7|4551
1592233200000|2020-06-15 15:00:00|25675.1|25655.1|25656.8|25636.8|25751.7|25731.7|25624.3|25604.3|3790
1592236800000|2020-06-15 16:00:00|25655.1|25635.1|25749.3|25729.3|25782.5|25762.5|25653.5|25633.5|3926
1592240400000|2020-06-15 17:00:00|25747.6|25727.6|25773.5|25753.5|25808.6|25788.6|25746.8|25726.8|1480
1592244000000|2020-06-15 18:00:00|25772.7|25752.7|25841.3|25821.3|25946.2|25926.2|25771.9|25751.9|1771
1592247600000|2020-06-15 19:00:00|25844.5|25824.5|25863.1|25843.1|25892.9|25872.9|25771.3|25751.3|947
1592251200000|2020-06-15 20:00:00|25861.4|25841.4|25925.6|25905.6|25933.1|25913.1|25848.1|25828.1|552
1592258400000|2020-06-15 22:00:00|25916.7|25896.7|25953.5|25933.5|25987.5|25967.5|25876|25856|804
1592262000000|2020-06-15 23:00:00|25954.3|25934.3|26006.9|25986.9|26026.1|26006.1|25918.4|25898.4|534
1592265600000|2020-06-16 00:00:00|26007.7|25987.7|25929.6|25909.6|26007.7|25987.7|25893.7|25873.7|1721
1592269200000|2020-06-16 01:00:00|25927.9|25907.9|25898.1|25878.1|25970.5|25950.5|25855.4|25835.4|2079
1592272800000|2020-06-16 02:00:00|25899.8|25879.8|26165.6|26145.6|26183.9|26163.9|25899.8|25879.8|3288
1592276400000|2020-06-16 03:00:00|26167.3|26147.3|26115.1|26095.1|26184.7|26164.7|26084.9|26064.9|1568
1592280000000|2020-06-16 04:00:00|26113.4|26093.4|26122.5|26102.5|26169.1|26149.1|26096.7|26076.7|715
1592283600000|2020-06-16 05:00:00|26123.3|26103.3|26155.9|26135.9|26185|26165|26122.5|26102.5|1797
1592287200000|2020-06-16 06:00:00|26156.8|26136.8|26156|26136|26226.8|26206.8|26116.8|26096.8|2988
1592290800000|2020-06-16 07:00:00|26155.2|26135.2|25999.5|25979.5|26172.7|26152.7|25999.5|25979.5|2744
1592294400000|2020-06-16 08:00:00|26003.7|25983.7|26103.1|26083.1|26110.6|26090.6|25963.7|25943.7|1810
1592298000000|2020-06-16 09:00:00|26102.3|26082.3|26040.8|26020.8|26119|26099|25999|25979|1356
1592301600000|2020-06-16 10:00:00|26041.6|26021.6|26016|25996|26081.8|26061.8|26001.8|25981.8|1189
1592305200000|2020-06-16 11:00:00|26017.6|25997.6|26059.5|26039.5|26074.4|26054.4|25992.7|25972.7|1501
1592308800000|2020-06-16 12:00:00|26060.3|26040.3|26142.1|26122.1|26188.8|26168.8|26027.8|26007.8|4077
1592312400000|2020-06-16 13:00:00|26143.8|26123.8|26062.2|26042.2|26150.5|26130.5|25991.3|25971.3|5712
1592316000000|2020-06-16 14:00:00|26060.5|26040.5|25539.4|25519.4|26082.2|26062.2|25420.2|25400.2|12999
1592319600000|2020-06-16 15:00:00|25537.8|25517.8|25634.6|25614.6|25714.6|25694.6|25500.3|25480.3|6786
1592323200000|2020-06-16 16:00:00|25635.5|25615.5|25735.7|25715.7|25788.2|25768.2|25613|25593|4802
1592326800000|2020-06-16 17:00:00|25732.4|25712.4|25755.1|25735.1|25795.1|25775.1|25719.9|25699.9|1509
1592330400000|2020-06-16 18:00:00|25756.8|25736.8|25781|25761|25804.3|25784.3|25679.3|25659.3|1560
1592334000000|2020-06-16 19:00:00|25782.7|25762.7|25761.2|25741.2|25786|25766|25689.4|25669.4|924
1592337600000|2020-06-16 20:00:00|25757.8|25737.8|25744.7|25724.7|25766.2|25746.2|25737.1|25717.1|342
1592344800000|2020-06-16 22:00:00|25736.5|25716.5|25718.3|25698.3|25742.3|25722.3|25634.9|25614.9|516
1592348400000|2020-06-16 23:00:00|25720|25700|25799.3|25779.3|25811.8|25791.8|25720|25700|403
1592352000000|2020-06-17 00:00:00|25797.7|25777.7|25695.3|25675.3|25797.7|25777.7|25632.7|25612.7|1193
1592355600000|2020-06-17 01:00:00|25692.8|25672.8|25703|25683|25779.5|25759.5|25666.3|25646.3|2147
1592359200000|2020-06-17 02:00:00|25702.2|25682.2|25684.1|25664.1|25718.9|25698.9|25617.3|25597.3|1571
1592362800000|2020-06-17 03:00:00|25684.9|25664.9|25660.9|25640.9|25691.6|25671.6|25656.8|25636.8|629
1592366400000|2020-06-17 04:00:00|25659.3|25639.3|25683.6|25663.6|25726|25706|25656.8|25636.8|626
1592370000000|2020-06-17 05:00:00|25684.4|25664.4|25806.3|25786.3|25808|25788|25647|25627|1546
1592373600000|2020-06-17 06:00:00|25808|25788|25773.1|25753.1|25862.1|25842.1|25751.4|25731.4|1717
1592377200000|2020-06-17 07:00:00|25774.7|25754.7|25854|25834|25875.6|25855.6|25758.1|25738.1|1758
1592380800000|2020-06-17 08:00:00|25852.4|25832.4|25814|25794|25930.7|25910.7|25804.1|25784.1|1705
1592384400000|2020-06-17 09:00:00|25814.9|25794.9|25720.1|25700.1|25819.1|25799.1|25709.2|25689.2|1280
1592388000000|2020-06-17 10:00:00|25721|25701|25863.4|25843.4|25867.6|25847.6|25714.3|25694.3|1223
1592391600000|2020-06-17 11:00:00|25867.6|25847.6|25807.7|25787.7|25894.2|25874.2|25796.9|25776.9|1500
1592395200000|2020-06-17 12:00:00|25808.5|25788.5|25844.5|25824.5|25881.1|25861.1|25804.4|25784.4|2046
1592398800000|2020-06-17 13:00:00|25843.7|25823.7|25882.9|25862.9|25964.4|25944.4|25816.2|25796.2|4645
1592402400000|2020-06-17 14:00:00|25882|25862|25912.8|25892.8|25939.2|25919.2|25797.1|25777.1|5449
1592406000000|2020-06-17 15:00:00|25911.1|25891.1|25909.6|25889.6|25926.1|25906.1|25869.6|25849.6|2908
1592409600000|2020-06-17 16:00:00|25911.3|25891.3|25984|25964|25986.6|25966.6|25893|25873|2488
1592413200000|2020-06-17 17:00:00|25983.1|25963.1|26038.2|26018.2|26068.2|26048.2|25973.1|25953.1|1707
1592416800000|2020-06-17 18:00:00|26036.6|26016.6|26002.5|25982.5|26041.6|26021.6|26002.5|25982.5|622
1592420400000|2020-06-17 19:00:00|26001.6|25981.6|25986.7|25966.7|26002.5|25982.5|25939.3|25919.3|1043
1592424000000|2020-06-17 20:00:00|25988.4|25968.4|25976.9|25956.9|25996.8|25976.8|25971.7|25951.7|402
1592431200000|2020-06-17 22:00:00|25961.5|25941.5|25958|25938|25997.1|25977.1|25942.9|25922.9|371
1592434800000|2020-06-17 23:00:00|25958.9|25938.9|25928.1|25908.1|25973.9|25953.9|25908.9|25888.9|313
1592438400000|2020-06-18 00:00:00|25928.9|25908.9|25927.4|25907.4|25963.1|25943.1|25869.8|25849.8|1135
1592442000000|2020-06-18 01:00:00|25928.2|25908.2|25860.1|25840.1|25947.4|25927.4|25800.9|25780.9|2500
1592445600000|2020-06-18 02:00:00|25861|25841|25877|25857|25881.1|25861.1|25822.6|25802.6|913
1592449200000|2020-06-18 03:00:00|25877.9|25857.9|25949.6|25929.6|25963|25943|25859.7|25839.7|981
1592452800000|2020-06-18 04:00:00|25948|25928|25984.9|25964.9|25994.9|25974.9|25928.1|25908.1|396
1592456400000|2020-06-18 05:00:00|25983.3|25963.3|25973.4|25953.4|26008.4|25988.4|25946.8|25926.8|798
1592460000000|2020-06-18 06:00:00|25974.3|25954.3|25968.4|25948.4|26026.6|26006.6|25931.8|25911.8|1403
1592463600000|2020-06-18 07:00:00|25967.5|25947.5|26011.8|25991.8|26014.3|25994.3|25912.5|25892.5|1338
1592467200000|2020-06-18 08:00:00|26009.3|25989.3|26330.4|26310.4|26340.4|26320.4|26003.4|25983.4|3475
1592470800000|2020-06-18 09:00:00|26329.6|26309.6|26223.5|26203.5|26329.6|26309.6|26218.5|26198.5|2009
1592474400000|2020-06-18 10:00:00|26224.3|26204.3|26250.9|26230.9|26273.5|26253.5|26198.5|26178.5|1423
1592478000000|2020-06-18 11:00:00|26251.8|26231.8|26156.9|26136.9|26265.9|26245.9|26141.9|26121.9|1707
1592481600000|2020-06-18 12:00:00|26156|26136|26006.4|25986.4|26156.9|26136.9|25961.8|25941.8|4308
1592485200000|2020-06-18 13:00:00|26005.5|25985.5|25929.2|25909.2|26005.5|25985.5|25882.8|25862.8|5155
1592488800000|2020-06-18 14:00:00|25930.8|25910.8|26056.2|26036.2|26061.2|26041.2|25930.8|25910.8|3561
1592492400000|2020-06-18 15:00:00|26055.3|26035.3|25993.1|25973.1|26070.5|26050.5|25978.1|25958.1|2657
1592496000000|2020-06-18 16:00:00|25994|25974|25979.7|25959.7|26003.1|25983.1|25953.5|25933.5|2560
1592499600000|2020-06-18 17:00:00|25980.6|25960.6|26024.1|26004.1|26027.5|26007.5|25974|25954|881
1592503200000|2020-06-18 18:00:00|26025.7|26005.7|26024.1|26004.1|26042.6|26022.6|25982.5|25962.5|667
1592506800000|2020-06-18 19:00:00|26025|26005|26032.4|26012.4|26040.1|26020.1|25969.1|25949.1|574
1592510400000|2020-06-18 20:00:00|26033.3|26013.3|26029.6|26009.6|26047.9|26027.9|26011.3|25991.3|550
1592517600000|2020-06-18 22:00:00|26026.5|26006.5|26072.3|26052.3|26072.3|26052.3|26022.2|26002.2|232
1592521200000|2020-06-18 23:00:00|26073.3|26053.3|26087.7|26067.7|26123.3|26103.3|26072.3|26052.3|259
1592524800000|2020-06-19 00:00:00|26089.3|26069.3|26030.9|26010.9|26089.3|26069.3|26022.1|26002.1|810
1592528400000|2020-06-19 01:00:00|26026.8|26006.8|26041.8|26021.8|26088.1|26068.1|25975.6|25955.6|1597
1592532000000|2020-06-19 02:00:00|26042.8|26022.8|26162.5|26142.5|26163.4|26143.4|26033.7|26013.7|981
1592535600000|2020-06-19 03:00:00|26164.1|26144.1|26173.3|26153.3|26175.8|26155.8|26131.3|26111.3|614
1592539200000|2020-06-19 04:00:00|26171.7|26151.7|26151.8|26131.8|26182.4|26162.4|26147.8|26127.8|297
1592542800000|2020-06-19 05:00:00|26151.9|26131.9|26215.8|26195.8|26225.8|26205.8|26147.8|26127.8|870
1592546400000|2020-06-19 06:00:00|26214.9|26194.9|26391.9|26371.9|26401.9|26381.9|26212.4|26192.4|3154
1592550000000|2020-06-19 07:00:00|26387.9|26367.9|26356|26336|26418.8|26398.8|26278.4|26258.4|1791
1592553600000|2020-06-19 08:00:00|26351.9|26331.9|26353.6|26333.6|26366.4|26346.4|26273.8|26253.8|1135
1592557200000|2020-06-19 09:00:00|26351.1|26331.1|26385.1|26365.1|26400.4|26380.4|26335.2|26315.2|1046
1592560800000|2020-06-19 10:00:00|26386.7|26366.7|26393.7|26373.7|26408.3|26388.3|26339.9|26319.9|1019
1592564400000|2020-06-19 11:00:00|26394.6|26374.6|26427.9|26407.9|26436.4|26416.4|26336|26316|4046
1592568000000|2020-06-19 12:00:00|26426.4|26406.4|26524.3|26504.3|26549.2|26529.2|26409.5|26389.5|4713
1592571600000|2020-06-19 13:00:00|26522.4|26502.4|26455.3|26435.3|26570.5|26550.5|26424.7|26404.7|6043
1592575200000|2020-06-19 14:00:00|26456.3|26436.3|26347|26327|26558.2|26538.2|26318.2|26298.2|5792
1592578800000|2020-06-19 15:00:00|26347.9|26327.9|26277.1|26257.1|26420.4|26400.4|26272.1|26252.1|5822
1592582400000|2020-06-19 16:00:00|26282.1|26262.1|26179.7|26159.7|26282.1|26262.1|26076.8|26056.8|5487
1592586000000|2020-06-19 17:00:00|26180.6|26160.6|26156.7|26136.7|26199.1|26179.1|26140.1|26120.1|1289
1592589600000|2020-06-19 18:00:00|26157.6|26137.6|26215.5|26195.5|26218|26198|26120.1|26100.1|1041
1592593200000|2020-06-19 19:00:00|26211.4|26191.4|26184.6|26164.6|26245.5|26225.5|26180.6|26160.6|947
1592596800000|2020-06-19 20:00:00|26186.2|26166.2|26129.4|26109.4|26191.2|26171.2|26099.1|26079.1|620
1592776800000|2020-06-21 22:00:00|26063.7|26043.7|26173.4|26153.4|26186.9|26166.9|26025.4|26005.4|1116
1592780400000|2020-06-21 23:00:00|26172.3|26152.3|26172.4|26152.4|26178.5|26158.5|26118.4|26098.4|340
1592784000000|2020-06-22 00:00:00|26169.5|26149.5|26240.6|26220.6|26269.5|26249.5|26158.5|26138.5|1321
1592787600000|2020-06-22 01:00:00|26239.2|26219.2|26291.8|26271.8|26392.4|26372.4|26224.2|26204.2|2874
1592791200000|2020-06-22 02:00:00|26289.3|26269.3|26339.4|26319.4|26365.8|26345.8|26286.8|26266.8|1379
1592794800000|2020-06-22 03:00:00|26337.9|26317.9|26339.1|26319.1|26371.5|26351.5|26304|26284|766
1592798400000|2020-06-22 04:00:00|26336.1|26316.1|26319.2|26299.2|26370.1|26350.1|26319.2|26299.2|387
1592802000000|2020-06-22 05:00:00|26316.7|26296.7|26265.1|26245.1|26349.2|26329.2|26248|26228|1384
1592805600000|2020-06-22 06:00:00|26264.1|26244.1|26314.2|26294.2|26314.6|26294.6|26194.5|26174.5|1936
1592809200000|2020-06-22 07:00:00|26312.7|26292.7|26453.4|26433.4|26464.8|26444.8|26282.3|26262.3|2212
1592812800000|2020-06-22 08:00:00|26451.9|26431.9|26428.1|26408.1|26484.8|26464.8|26407.2|26387.2|1540
1592816400000|2020-06-22 09:00:00|26433.1|26413.1|26395|26375|26462|26442|26385|26365|963
1592820000000|2020-06-22 10:00:00|26396.1|26376.1|26373.2|26353.2|26412.5|26392.5|26368.2|26348.2|2614
1592823600000|2020-06-22 11:00:00|26374.3|26354.3|26455.2|26435.2|26459.1|26439.1|26337.2|26317.2|2404
1592827200000|2020-06-22 12:00:00|26454.1|26434.1|26450.4|26430.4|26487.8|26467.8|26426|26406|3688
1592830800000|2020-06-22 13:00:00|26448.9|26428.9|26599.5|26579.5|26605.9|26585.9|26448.9|26428.9|7088
1592834400000|2020-06-22 14:00:00|26597|26577|26558.9|26538.9|26654.9|26634.9|26554.9|26534.9|6513
1592838000000|2020-06-22 15:00:00|26557.4|26537.4|26529.6|26509.6|26572.8|26552.8|26508.5|26488.5|4694
1592841600000|2020-06-22 16:00:00|26528.5|26508.5|26579.2|26559.2|26586|26566|26509.2|26489.2|2604
1592845200000|2020-06-22 17:00:00|26578.1|26558.1|26600|26580|26608.9|26588.9|26578.1|26558.1|1424
1592848800000|2020-06-22 18:00:00|26599|26579|26599.8|26579.8|26605|26585|26570.8|26550.8|700
1592852400000|2020-06-22 19:00:00|26594.8|26574.8|26576.6|26556.6|26608.7|26588.7|26520.9|26500.9|922
1592856000000|2020-06-22 20:00:00|26580.2|26560.2|26566.7|26546.7|26589.1|26569.1|26563.8|26543.8|398
1592863200000|2020-06-22 22:00:00|26567.1|26547.1|26637.1|26617.1|26645|26625|26567.1|26547.1|877
1592866800000|2020-06-22 23:00:00|26636.1|26616.1|26695.1|26675.1|26696.1|26676.1|26616.1|26596.1|1490
1592870400000|2020-06-23 00:00:00|26694|26674|26632.6|26612.6|26695.1|26675.1|26614|26594|2440
1592874000000|2020-06-23 01:00:00|26631.2|26611.2|26470.8|26450.8|26631.2|26611.2|26248.4|26228.4|5612
1592877600000|2020-06-23 02:00:00|26472.3|26452.3|26529.8|26509.8|26589|26569|26442.6|26422.6|2959
1592881200000|2020-06-23 03:00:00|26528.3|26508.3|26523.4|26503.4|26558.7|26538.7|26496.2|26476.2|590
1592884800000|2020-06-23 04:00:00|26521.9|26501.9|26517.3|26497.3|26535.9|26515.9|26504.1|26484.1|1763
1592888400000|2020-06-23 05:00:00|26518.7|26498.7|26467.4|26447.4|26565.9|26545.9|26441.3|26421.3|1831
1592892000000|2020-06-23 06:00:00|26468.5|26448.5|26626.8|26606.8|26627.1|26607.1|26458.5|26438.5|1395
1592895600000|2020-06-23 07:00:00|26625.7|26605.7|26708.1|26688.1|26715.3|26695.3|26580|26560|2273
1592899200000|2020-06-23 08:00:00|26705.3|26685.3|26628.8|26608.8|26710.3|26690.3|26608.8|26588.8|1912
1592902800000|2020-06-23 09:00:00|26626.3|26606.3|26675.3|26655.3|26715.3|26695.3|26616|26596|918
1592906400000|2020-06-23 10:00:00|26676.4|26656.4|26689.2|26669.2|26698.9|26678.9|26665.6|26645.6|1150
1592910000000|2020-06-23 11:00:00|26688.1|26668.1|26727.2|26707.2|26771.4|26751.4|26664.5|26644.5|1872
1592913600000|2020-06-23 12:00:00|26731.1|26711.1|26716.9|26696.9|26763.8|26743.8|26700.2|26680.2|2764
1592917200000|2020-06-23 13:00:00|26718.3|26698.3|26549.5|26529.5|26743.2|26723.2|26544.8|26524.8|5981
1592920800000|2020-06-23 14:00:00|26548.1|26528.1|26526.2|26506.2|26625.7|26605.7|26475|26455|4926
1592924400000|2020-06-23 15:00:00|26521.2|26501.2|26588.6|26568.6|26614.7|26594.7|26490.6|26470.6|3499
1592928000000|2020-06-23 16:00:00|26589.7|26569.7|26639.9|26619.9|26650.1|26630.1|26589.7|26569.7|2937
1592931600000|2020-06-23 17:00:00|26642.1|26622.1|26628.7|26608.7|26658.2|26638.2|26606.5|26586.5|2267
1592935200000|2020-06-23 18:00:00|26628.8|26608.8|26628.8|26608.8|26654.9|26634.9|26594.9|26574.9|900
1592938800000|2020-06-23 19:00:00|26624.9|26604.9|26583.1|26563.1|26624.9|26604.9|26541.4|26521.4|642
1592942400000|2020-06-23 20:00:00|26584.5|26564.5|26567.4|26547.4|26603.1|26583.1|26561|26541|402
1592949600000|2020-06-23 22:00:00|26600.2|26580.2|26567.5|26547.5|26606.4|26586.4|26558.6|26538.6|332
1592953200000|2020-06-23 23:00:00|26562.5|26542.5|26577.3|26557.3|26595.9|26575.9|26559.7|26539.7|238
1592956800000|2020-06-24 00:00:00|26578.4|26558.4|26611.3|26591.3|26637.3|26617.3|26577|26557|1408
1592960400000|2020-06-24 01:00:00|26609.9|26589.9|26645|26625|26673.9|26653.9|26579.9|26559.9|2557
1592964000000|2020-06-24 02:00:00|26643.6|26623.6|26615.1|26595.1|26667.3|26647.3|26612.2|26592.2|1036
1592967600000|2020-06-24 03:00:00|26613.7|26593.7|26621.6|26601.6|26671.2|26651.2|26600.1|26580.1|824
1592971200000|2020-06-24 04:00:00|26621.8|26601.8|26618.6|26598.6|26657.1|26637.1|26618.6|26598.6|337
1592974800000|2020-06-24 05:00:00|26614.7|26594.7|26613.4|26593.4|26650.9|26630.9|26595|26575|825
1592978400000|2020-06-24 06:00:00|26615.9|26595.9|26635|26615|26635|26615|26563.2|26543.2|1424
1592982000000|2020-06-24 07:00:00|26638.8|26618.8|26452.3|26432.3|26645|26625|26407.3|26387.3|2344
1592985600000|2020-06-24 08:00:00|26453.7|26433.7|26441.9|26421.9|26462.3|26442.3|26354.6|26334.6|2173
1592989200000|2020-06-24 09:00:00|26443.3|26423.3|26494.8|26474.8|26515.9|26495.9|26377|26357|3709
1592992800000|2020-06-24 10:00:00|26499.8|26479.8|26509.2|26489.2|26529.9|26509.9|26478.4|26458.4|1197
1592996400000|2020-06-24 11:00:00|26508.1|26488.1|26514.6|26494.6|26552.3|26532.3|26493.6|26473.6|1632
1593000000000|2020-06-24 12:00:00|26512.1|26492.1|26712.7|26692.7|26723.8|26703.8|26457.8|26437.8|4283
1593003600000|2020-06-24 13:00:00|26713.8|26693.8|26762|26742|26871.3|26851.3|26683.1|26663.1|6358
1593007200000|2020-06-24 14:00:00|26760.7|26740.7|26622.3|26602.3|26813|26793|26610.5|26590.5|5094
1593010800000|2020-06-24 15:00:00|26623.5|26603.5|26427.9|26407.9|26636.2|26616.2|26339|26319|5154
1593014400000|2020-06-24 16:00:00|26429|26409|26536.2|26516.2|26551.5|26531.5|26411.8|26391.8|4892
1593018000000|2020-06-24 17:00:00|26534.9|26514.9|26499.8|26479.8|26561|26541|26467.3|26447.3|1585
1593021600000|2020-06-24 18:00:00|26500.9|26480.9|26466.5|26446.5|26507.3|26487.3|26431.2|26411.2|998
1593025200000|2020-06-24 19:00:00|26467.8|26447.8|26471.4|26451.4|26519|26499|26451.7|26431.7|719
1593028800000|2020-06-24 20:00:00|26472.5|26452.5|26481.1|26461.1|26502.2|26482.2|26472.5|26452.5|301
1593036000000|2020-06-24 22:00:00|26481.4|26461.4|26447|26427|26497.5|26477.5|26446.2|26426.2|1911
1593039600000|2020-06-24 23:00:00|26449.7|26429.7|26412.5|26392.5|26449.7|26429.7|26410|26390|1179
1593043200000|2020-06-25 00:00:00|26413.6|26393.6|26519.1|26499.1|26532.9|26512.9|26364.4|26344.4|1268
1593046800000|2020-06-25 01:00:00|26517.7|26497.7|26405.5|26385.5|26528.3|26508.3|26401.6|26381.6|526
1593050400000|2020-06-25 02:00:00|26408|26388|26432.5|26412.5|26432.5|26412.5|26346.1|26326.1|709
1593054000000|2020-06-25 03:00:00|26433.8|26413.8|26458.1|26438.1|26483.1|26463.1|26405.4|26385.4|625
1593057600000|2020-06-25 04:00:00|26460.6|26440.6|26443.8|26423.8|26475.5|26455.5|26431.2|26411.2|405
1593061200000|2020-06-25 05:00:00|26446.3|26426.3|26467.4|26447.4|26503.3|26483.3|26439.9|26419.9|632
1593064800000|2020-06-25 06:00:00|26464.9|26444.9|26499.8|26479.8|26503.7|26483.7|26433.1|26413.1|846
1593068400000|2020-06-25 07:00:00|26502.1|26482.1|26504.6|26484.6|26549.4|26529.4|26359.1|26339.1|2265
1593072000000|2020-06-25 08:00:00|26507.1|26487.1|26627.9|26607.9|26666.5|26646.5|26502.1|26482.1|2062
1593075600000|2020-06-25 09:00:00|26626.5|26606.5|26574.3|26554.3|26636.6|26616.6|26568.9|26548.9|1545
1593079200000|2020-06-25 10:00:00|26572.9|26552.9|26571.8|26551.8|26606.6|26586.6|26564|26544|2180
1593082800000|2020-06-25 11:00:00|26569.3|26549.3|26451.1|26431.1|26569.3|26549.3|26448.5|26428.5|1237
1593086400000|2020-06-25 12:00:00|26453.5|26433.5|26504.4|26484.4|26546.2|26526.2|26373.2|26353.2|3338
1593090000000|2020-06-25 13:00:00|26505.6|26485.6|26511.9|26491.9|26587.7|26567.7|26432.4|26412.4|4432
1593093600000|2020-06-25 14:00:00|26510.5|26490.5|26494.9|26474.9|26542.5|26522.5|26440.5|26420.5|4447
1593097200000|2020-06-25 15:00:00|26496.2|26476.2|26460|26440|26526.4|26506.4|26435|26415|2829
1593100800000|2020-06-25 16:00:00|26461.2|26441.2|26724|26704|26751.9|26731.9|26461.2|26441.2|5314
1593104400000|2020-06-25 17:00:00|26725.1|26705.1|26687.6|26667.6|26725.1|26705.1|26663.1|26643.1|1859
1593108000000|2020-06-25 18:00:00|26685.3|26665.3|26671.6|26651.6|26686.4|26666.4|26627.7|26607.7|707
1593111600000|2020-06-25 19:00:00|26670.4|26650.4|26730.5|26710.5|26768.6|26748.6|26657.9|26637.9|1107
1593115200000|2020-06-25 20:00:00|26733.1|26713.1|26730.2|26710.2|26745.2|26725.2|26710.5|26690.5|727
1593122400000|2020-06-25 22:00:00|26728.1|26708.1|26748|26728|26759.1|26739.1|26725.5|26705.5|264
1593126000000|2020-06-25 23:00:00|26745.5|26725.5|26755.5|26735.5|26810.4|26790.4|26744.2|26724.2|294
1593129600000|2020-06-26 00:00:00|26756.8|26736.8|26757|26737|26766.9|26746.9|26714.3|26694.3|629
1593133200000|2020-06-26 01:00:00|26759.5|26739.5|26765.8|26745.8|26778.4|26758.4|26724.6|26704.6|515
1593136800000|2020-06-26 02:00:00|26763.3|26743.3|26738.5|26718.5|26779.5|26759.5|26734.5|26714.5|257
1593140400000|2020-06-26 03:00:00|26737.1|26717.1|26757.2|26737.2|26757.3|26737.3|26734.8|26714.8|267
1593144000000|2020-06-26 04:00:00|26756|26736|26753.8|26733.8|26781.1|26761.1|26746.4|26726.4|402
1593147600000|2020-06-26 05:00:00|26756.3|26736.3|26722.8|26702.8|26772.5|26752.5|26717.7|26697.7|397
1593151200000|2020-06-26 06:00:00|26721.5|26701.5|26737.3|26717.3|26748.6|26728.6|26692.6|26672.6|538
1593154800000|2020-06-26 07:00:00|26739.9|26719.9|26753.8|26733.8|26757.6|26737.6|26662.5|26642.5|929
1593158400000|2020-06-26 08:00:00|26752.5|26732.5|26714.9|26694.9|26752.6|26732.6|26658.8|26638.8|1118
1593162000000|2020-06-26 09:00:00|26713.7|26693.7|26737.3|26717.3|26758.4|26738.4|26703.6|26683.6|748
1593165600000|2020-06-26 10:00:00|26741|26721|26863.5|26843.5|26864.8|26844.8|26737.3|26717.3|892
1593169200000|2020-06-26 11:00:00|26864.8|26844.8|27043.6|27023.6|27055.5|27035.5|26857.2|26837.2|2529
1593172800000|2020-06-26 12:00:00|27048.6|27028.6|26903.6|26883.6|27064.9|27044.9|26823.5|26803.5|2997
1593176400000|2020-06-26 13:00:00|26902.3|26882.3|26763.4|26743.4|26968.5|26948.5|26719.7|26699.7|4102
1593180000000|2020-06-26 14:00:00|26762.2|26742.2|26682.4|26662.4|26764.7|26744.7|26617.3|26597.3|3589
1593183600000|2020-06-26 15:00:00|26683.7|26663.7|26772.4|26752.4|26812.3|26792.3|26677.4|26657.4|2329
1593187200000|2020-06-26 16:00:00|26773.7|26753.7|26697.8|26677.8|26773.7|26753.7|26635|26615|2448
1593190800000|2020-06-26 17:00:00|26700.2|26680.2|26737.8|26717.8|26797.9|26777.9|26700.2|26680.2|1460
1593194400000|2020-06-26 18:00:00|26736.5|26716.5|26705.3|26685.3|26754.1|26734.1|26686.5|26666.5|652
1593198000000|2020-06-26 19:00:00|26706.6|26686.6|26683.2|26663.2|26724.1|26704.1|26668|26648|335
1593201600000|2020-06-26 20:00:00|26684.4|26664.4|26643.4|26623.4|26718.2|26698.2|26643.4|26623.4|291
1593381600000|2020-06-28 22:00:00|26649.3|26629.3|26682.7|26662.7|26690.2|26670.2|26609.1|26589.1|204
1593385200000|2020-06-28 23:00:00|26685.1|26665.1|26687.4|26667.4|26729.7|26709.7|26676.1|26656.1|193
1593388800000|2020-06-29 00:00:00|26688.6|26668.6|26772.5|26752.5|26772.5|26752.5|26667.4|26647.4|78
1593392400000|2020-06-29 01:00:00|26773.6|26753.6|26887.7|26867.7|26917.5|26897.5|26748.8|26728.8|429
1593396000000|2020-06-29 02:00:00|26888.9|26868.9|26910.8|26890.8|26935.9|26915.9|26848.8|26828.8|150
1593399600000|2020-06-29 03:00:00|26914.6|26894.6|26888.3|26868.3|26919.6|26899.6|26863.2|26843.2|104
1593403200000|2020-06-29 04:00:00|26885.9|26865.9|26878|26858|26913.3|26893.3|26865.5|26845.5|22
1593406800000|2020-06-29 05:00:00|26876.8|26856.8|26846.8|26826.8|26979.5|26959.5|26810.3|26790.3|238
1593410400000|2020-06-29 06:00:00|26847.9|26827.9|26875.1|26855.1|26906.1|26886.1|26825.6|26805.6|17585
1593414000000|2020-06-29 07:00:00|26880.1|26860.1|26844.3|26824.3|26918.7|26898.7|26792|26772|1961
1593417600000|2020-06-29 08:00:00|26843|26823|26845.9|26825.9|26847.4|26827.4|26773.2|26753.2|1001
1593421200000|2020-06-29 09:00:00|26842.1|26822.1|26899.7|26879.7|26929.9|26909.9|26834.8|26814.8|2377
1593424800000|2020-06-29 10:00:00|26903.6|26883.6|26887.4|26867.4|26907.2|26887.2|26843.4|26823.4|1866
1593428400000|2020-06-29 11:00:00|26889.9|26869.9|26905.2|26885.2|26922.5|26902.5|26850|26830|2232
1593432000000|2020-06-29 12:00:00|26901.3|26881.3|26840.3|26820.3|26934|26914|26807.8|26787.8|3218
1593435600000|2020-06-29 13:00:00|26837.6|26817.6|26874.7|26854.7|26890.7|26870.7|26783.2|26763.2|4849
1593439200000|2020-06-29 14:00:00|26875.9|26855.9|26874.7|26854.7|26963.7|26943.7|26873.4|26853.4|5663
1593442800000|2020-06-29 15:00:00|26877.2|26857.2|26831.2|26811.2|26906.1|26886.1|26812.2|26792.2|4679
1593446400000|2020-06-29 16:00:00|26831.3|26811.3|26872.1|26852.1|26907.5|26887.5|26831.3|26811.3|3346
1593450000000|2020-06-29 17:00:00|26874.8|26854.8|26887.4|26867.4|26914.9|26894.9|26859.8|26839.8|1127
1593453600000|2020-06-29 18:00:00|26888.6|26868.6|26888.8|26868.8|26901.1|26881.1|26877.2|26857.2|500
1593457200000|2020-06-29 19:00:00|26891.5|26871.5|26915.1|26895.1|26915.1|26895.1|26862.3|26842.3|747
1593460800000|2020-06-29 20:00:00|26920.1|26900.1|26924|26904|26944|26924|26917.4|26897.4|752
1593468000000|2020-06-29 22:00:00|26925.3|26905.3|26974.2|26954.2|27004.2|26984.2|26906.6|26886.6|792
1593471600000|2020-06-29 23:00:00|26975.6|26955.6|26951.6|26931.6|26989.3|26969.3|26951.6|26931.6|296
1593475200000|2020-06-30 00:00:00|26949.3|26929.3|26929.4|26909.4|26955.7|26935.7|26909.4|26889.4|600
1593478800000|2020-06-30 01:00:00|26925.5|26905.5|26998.3|26978.3|27015.6|26995.6|26904.4|26884.4|1885
1593482400000|2020-06-30 02:00:00|27000.8|26980.8|27032.3|27012.3|27065.9|27045.9|27000.8|26980.8|1716
1593486000000|2020-06-30 03:00:00|27037.3|27017.3|27041.2|27021.2|27071.2|27051.2|27036.2|27016.2|724
1593489600000|2020-06-30 04:00:00|27044|27024|27051.3|27031.3|27056.3|27036.3|27036.3|27016.3|385
1593493200000|2020-06-30 05:00:00|27048.6|27028.6|26993.9|26973.9|27063.9|27043.9|26986.4|26966.4|1304
1593496800000|2020-06-30 06:00:00|26996.4|26976.4|27078.8|27058.8|27088.1|27068.1|26951.5|26931.5|2158
1593500400000|2020-06-30 07:00:00|27079|27059|27021.6|27001.6|27086.8|27066.8|27001.6|26981.6|1791
1593504000000|2020-06-30 08:00:00|27023|27003|27042.9|27022.9|27081.7|27061.7|26991.6|26971.6|1417
1593507600000|2020-06-30 09:00:00|27045.4|27025.4|27107.9|27087.9|27152.9|27132.9|27012.9|26992.9|2309
1593511200000|2020-06-30 10:00:00|27105.4|27085.4|27094|27074|27138|27118|27091.5|27071.5|1243
1593514800000|2020-06-30 11:00:00|27095.1|27075.1|27179.7|27159.7|27258.1|27238.1|27086.3|27066.3|3066
1593518400000|2020-06-30 12:00:00|27183.6|27163.6|27214.8|27194.8|27228.7|27208.7|27134.8|27114.8|4132
1593522000000|2020-06-30 13:00:00|27211.2|27191.2|27206.1|27186.1|27313.3|27293.3|27176|27156|7765
1593525600000|2020-06-30 14:00:00|27207.4|27187.4|27187.7|27167.7|27289|27269|27167.9|27147.9|5292
1593529200000|2020-06-30 15:00:00|27190.2|27170.2|27134|27114|27229|27209|27094|27074|5110
1593532800000|2020-06-30 16:00:00|27132.9|27112.9|27224.1|27204.1|27239.1|27219.1|27131.5|27111.5|6050
1593536400000|2020-06-30 17:00:00|27222.7|27202.7|27240.9|27220.9|27255.9|27235.9|27204.1|27184.1|2000
1593540000000|2020-06-30 18:00:00|27235.9|27215.9|27209.9|27189.9|27235.9|27215.9|27182|27162|1017
1593543600000|2020-06-30 19:00:00|27208.5|27188.5|27225|27205|27257.7|27237.7|27179.9|27159.9|752
1593547200000|2020-06-30 20:00:00|27223.6|27203.6|27237.3|27217.3|27243.9|27223.9|27221.1|27201.1|428
1593554400000|2020-06-30 22:00:00|27251|27231|27234.7|27214.7|27286.9|27266.9|27234.7|27214.7|482
1593558000000|2020-06-30 23:00:00|27232.5|27212.5|27227.6|27207.6|27257.6|27237.6|27222.6|27202.6|372
1593561600000|2020-07-01 00:00:00|27229|27209|27245.5|27225.5|27260.5|27240.5|27202.6|27182.6|667
1593565200000|2020-07-01 01:00:00|27240.5|27220.5|27415.6|27395.6|27433.1|27413.1|27225.5|27205.5|3617
1593568800000|2020-07-01 02:00:00|27418.1|27398.1|27481.8|27461.8|27490.7|27470.7|27400.6|27380.6|1948
1593572400000|2020-07-01 03:00:00|27480.7|27460.7|27470.8|27450.8|27483.2|27463.2|27445.7|27425.7|1016
1593576000000|2020-07-01 04:00:00|27473.3|27453.3|27442.3|27422.3|27480.9|27460.9|27434.8|27414.8|531
1593579600000|2020-07-01 05:00:00|27439.8|27419.8|27454.9|27434.9|27464.9|27444.9|27372.4|27352.4|2112
1593583200000|2020-07-01 06:00:00|27457.4|27437.4|27452.2|27432.2|27475|27455|27412.2|27392.2|2042
1593586800000|2020-07-01 07:00:00|27448.6|27428.6|27368.4|27348.4|27457.2|27437.2|27324.8|27304.8|2148
1593590400000|2020-07-01 08:00:00|27370.9|27350.9|27364.6|27344.6|27415.6|27395.6|27299.6|27279.6|1534
1593594000000|2020-07-01 09:00:00|27362.1|27342.1|27274.7|27254.7|27388.2|27368.2|27274.7|27254.7|1283
1593597600000|2020-07-01 10:00:00|27272.2|27252.2|27202.7|27182.7|27317|27297|27172.7|27152.7|2508
1593601200000|2020-07-01 11:00:00|27197.7|27177.7|27102.4|27082.4|27202.7|27182.7|27099.9|27079.9|7156
1593604800000|2020-07-01 12:00:00|27099.9|27079.9|27152.9|27132.9|27157.9|27137.9|27012.5|26992.5|5771
1593608400000|2020-07-01 13:00:00|27147.9|27127.9|27198|27178|27316.2|27296.2|27147.9|27127.9|8430
1593612000000|2020-07-01 14:00:00|27200.8|27180.8|27214.8|27194.8|27274.8|27254.8|27119.8|27099.8|5554
1593615600000|2020-07-01 15:00:00|27217.3|27197.3|27275.6|27255.6|27313.8|27293.8|27183.8|27163.8|6268
1593619200000|2020-07-01 16:00:00|27274.2|27254.2|27264|27244|27290.6|27270.6|27206.8|27186.8|4975
1593622800000|2020-07-01 17:00:00|27266.5|27246.5|27274.1|27254.1|27294.1|27274.1|27215.8|27195.8|1944
1593626400000|2020-07-01 18:00:00|27276.2|27256.2|27313.1|27293.1|27313.1|27293.1|27269.1|27249.1|682
1593630000000|2020-07-01 19:00:00|27311|27291|27387.2|27367.2|27433.6|27413.6|27305.6|27285.6|1465
1593633600000|2020-07-01 20:00:00|27390|27370|27509.4|27489.4|27509.4|27489.4|27374.7|27354.7|1022
1593640800000|2020-07-01 22:00:00|27519.2|27499.2|27534.6|27514.6|27602.1|27582.1|27479.6|27459.6|1163
1593644400000|2020-07-01 23:00:00|27533.2|27513.2|27469.8|27449.8|27564.7|27544.7|27469.8|27449.8|801
1593648000000|2020-07-02 00:00:00|27464.8|27444.8|27479.9|27459.9|27494.8|27474.8|27438.7|27418.7|1639
1593651600000|2020-07-02 01:00:00|27485.9|27465.9|27449.7|27429.7|27574.9|27554.9|27441.1|27421.1|3570
1593655200000|2020-07-02 02:00:00|27444.7|27424.7|27494.8|27474.8|27528.3|27508.3|27434.7|27414.7|1460
1593658800000|2020-07-02 03:00:00|27501.2|27481.2|27469.9|27449.9|27504.8|27484.8|27449.9|27429.9|1089
1593662400000|2020-07-02 04:00:00|27468.8|27448.8|27496.1|27476.1|27517.1|27497.1|27464.9|27444.9|428
1593666000000|2020-07-02 05:00:00|27493.6|27473.6|27456.2|27436.2|27516.1|27496.1|27442.2|27422.2|2011
1593669600000|2020-07-02 06:00:00|27461.2|27441.2|27508.4|27488.4|27573.8|27553.8|27458.3|27438.3|2418
1593673200000|2020-07-02 07:00:00|27513.4|27493.4|27568.5|27548.5|27573.5|27553.5|27501|27481|1939
1593676800000|2020-07-02 08:00:00|27573.5|27553.5|27497.6|27477.6|27618.3|27598.3|27497.6|27477.6|3354
1593680400000|2020-07-02 09:00:00|27502.6|27482.6|27483.8|27463.8|27519.8|27499.8|27439.8|27419.8|1502
1593684000000|2020-07-02 10:00:00|27486.3|27466.3|27448.5|27428.5|27499.9|27479.9|27448.5|27428.5|909
1593687600000|2020-07-02 11:00:00|27446|27426|27455.3|27435.3|27506.3|27486.3|27416.3|27396.3|2824
1593691200000|2020-07-02 12:00:00|27446.4|27426.4|27390.4|27370.4|27530.4|27510.4|27365.4|27345.4|4680
1593694800000|2020-07-02 13:00:00|27385.4|27365.4|27403.7|27383.7|27403.7|27383.7|27300.5|27280.5|6758
1593698400000|2020-07-02 14:00:00|27402.6|27382.6|27281.7|27261.7|27426.6|27406.6|27251.7|27231.7|6518
1593702000000|2020-07-02 15:00:00|27283.1|27263.1|27396.8|27376.8|27396.8|27376.8|27246.7|27226.7|4690
1593705600000|2020-07-02 16:00:00|27399.3|27379.3|27439.2|27419.2|27444.2|27424.2|27361.8|27341.8|3982
1593709200000|2020-07-02 17:00:00|27441.7|27421.7|27464.3|27444.3|27479.2|27459.2|27439.2|27419.2|1323
1593712800000|2020-07-02 18:00:00|27459.3|27439.3|27456.4|27436.4|27481.4|27461.4|27421.8|27401.8|631
1593716400000|2020-07-02 19:00:00|27459.4|27439.4|27400.5|27380.5|27461.4|27441.4|27366.5|27346.5|789
1593720000000|2020-07-02 20:00:00|27399|27379|27429.1|27409.1|27447.6|27427.6|27396.5|27376.5|335
1593727200000|2020-07-02 22:00:00|27440.9|27420.9|27431.9|27411.9|27440.9|27420.9|27413.3|27393.3|242
1593730800000|2020-07-02 23:00:00|27432|27412|27412|27392|27432|27412|27412|27392|188
1593734400000|2020-07-03 00:00:00|27417|27397|27437.1|27417.1|27442.1|27422.1|27399.5|27379.5|344
1593738000000|2020-07-03 01:00:00|27435.6|27415.6|27386.2|27366.2|27454.6|27434.6|27356.1|27336.1|1611
1593741600000|2020-07-03 02:00:00|27383.7|27363.7|27216.2|27196.2|27395.2|27375.2|27189.8|27169.8|1855
1593745200000|2020-07-03 03:00:00|27214.8|27194.8|27254.9|27234.9|27274.8|27254.8|27207.3|27187.3|1214
1593748800000|2020-07-03 04:00:00|27257.4|27237.4|27234.9|27214.9|27257.4|27237.4|27234.9|27214.9|372
1593752400000|2020-07-03 05:00:00|27236|27216|27244.6|27224.6|27264.5|27244.5|27219.5|27199.5|1014
1593756000000|2020-07-03 06:00:00|27245.6|27225.6|27217.6|27197.6|27333.6|27313.6|27212.6|27192.6|1836
1593759600000|2020-07-03 07:00:00|27220.1|27200.1|27244.7|27224.7|27260.1|27240.1|27127.6|27107.6|1681
1593763200000|2020-07-03 08:00:00|27242.7|27222.7|27195.8|27175.8|27254.7|27234.7|27173.3|27153.3|959
1593766800000|2020-07-03 09:00:00|27200.8|27180.8|27169.4|27149.4|27241.8|27221.8|27151.9|27131.9|879
1593770400000|2020-07-03 10:00:00|27170.9|27150.9|27186|27166|27202|27182|27151|27131|629
1593774000000|2020-07-03 11:00:00|27187|27167|27143.5|27123.5|27201|27181|27121|27101|1046
1593777600000|2020-07-03 12:00:00|27141|27121|27226.2|27206.2|27232.1|27212.1|27118.5|27098.5|1573
1593781200000|2020-07-03 13:00:00|27229.1|27209.1|27186.2|27166.2|27243.1|27223.1|27156.1|27136.1|1595
1593784800000|2020-07-03 14:00:00|27183.7|27163.7|27101.3|27081.3|27201.2|27181.2|27000.2|26980.2|3206
1593788400000|2020-07-03 15:00:00|27100.3|27080.3|27186.3|27166.3|27186.3|27166.3|27071.3|27051.3|2009
1593792000000|2020-07-03 16:00:00|27191.3|27171.3|27194.4|27174.4|27196.4|27176.4|27141.4|27121.4|954
1593986400000|2020-07-05 22:00:00|27208.9|27188.9|27308.3|27288.3|27328.3|27308.3|27208.9|27188.9|955
1593990000000|2020-07-05 23:00:00|27309.2|27289.2|27268.3|27248.3|27313.3|27293.3|27263.3|27243.3|309
1593993600000|2020-07-06 00:00:00|27265.8|27245.8|27288.4|27268.4|27295.8|27275.8|27253.4|27233.4|699
1593997200000|2020-07-06 01:00:00|27289.3|27269.3|27306.2|27286.2|27353.7|27333.7|27230.2|27210.2|2363
1594000800000|2020-07-06 02:00:00|27307.1|27287.1|27408.8|27388.8|27421.2|27401.2|27305.3|27285.3|1744
1594004400000|2020-07-06 03:00:00|27407.2|27387.2|27424|27404|27429|27409|27363.8|27343.8|1258
1594008000000|2020-07-06 04:00:00|27422.4|27402.4|27396.6|27376.6|27429|27409|27369.1|27349.1|521
1594011600000|2020-07-06 05:00:00|27398.2|27378.2|27444.2|27424.2|27454.2|27434.2|27394.1|27374.1|1316
1594015200000|2020-07-06 06:00:00|27441.7|27421.7|27456.5|27436.5|27504.2|27484.2|27419|27399|2448
1594018800000|2020-07-06 07:00:00|27459|27439|27433.9|27413.9|27534.7|27514.7|27433.9|27413.9|1842
1594022400000|2020-07-06 08:00:00|27435.5|27415.5|27538.3|27518.3|27554.9|27534.9|27414.8|27394.8|2620
1594026000000|2020-07-06 09:00:00|27539.9|27519.9|27494|27474|27546.5|27526.5|27481.5|27461.5|1500
1594029600000|2020-07-06 10:00:00|27491.5|27471.5|27569.1|27549.1|27571.6|27551.6|27479|27459|1752
1594033200000|2020-07-06 11:00:00|27571.6|27551.6|27605.1|27585.1|27610.1|27590.1|27535.9|27515.9|2006
1594036800000|2020-07-06 12:00:00|27600.1|27580.1|27616.9|27596.9|27626|27606|27565.1|27545.1|2886
1594040400000|2020-07-06 13:00:00|27621.9|27601.9|27702.7|27682.7|27742.7|27722.7|27606.9|27586.9|5569
1594044000000|2020-07-06 14:00:00|27704.3|27684.3|27769.4|27749.4|27774.4|27754.4|27643.5|27623.5|5038
1594047600000|2020-07-06 15:00:00|27766.2|27746.2|27685.4|27665.4|27766.2|27746.2|27672.8|27652.8|3029
1594051200000|2020-07-06 16:00:00|27684.5|27664.5|27715.7|27695.7|27726.6|27706.6|27678|27658|4074
1594054800000|2020-07-06 17:00:00|27716.6|27696.6|27736.7|27716.7|27739.2|27719.2|27681.6|27661.6|1543
1594058400000|2020-07-06 18:00:00|27735.8|27715.8|27746.7|27726.7|27751.7|27731.7|27710.8|27690.8|721
1594062000000|2020-07-06 19:00:00|27745.8|27725.8|27850.9|27830.9|27865|27845|27741.7|27721.7|1845
1594065600000|2020-07-06 20:00:00|27850|27830|27856|27836|27898.4|27878.4|27839.3|27819.3|720
1594072800000|2020-07-06 22:00:00|27859.5|27839.5|27904.4|27884.4|27904.4|27884.4|27844.4|27824.4|485
1594076400000|2020-07-06 23:00:00|27906.9|27886.9|27872|27852|27926.1|27906.1|27867|27847|820
1594080000000|2020-07-07 00:00:00|27871.1|27851.1|27892|27872|27907|27887|27842|27822|1318
1594083600000|2020-07-07 01:00:00|27890.3|27870.3|27799.5|27779.5|27905.4|27885.4|27796.1|27776.1|3068
1594087200000|2020-07-07 02:00:00|27797.9|27777.9|27784.6|27764.6|27842|27822|27760.4|27740.4|1790
1594090800000|2020-07-07 03:00:00|27785.4|27765.4|27825.5|27805.5|27839.6|27819.6|27780.4|27760.4|772
1594094400000|2020-07-07 04:00:00|27824.6|27804.6|27854.7|27834.7|27865.6|27845.6|27795.5|27775.5|538
1594098000000|2020-07-07 05:00:00|27853.8|27833.8|27794.8|27774.8|27875.6|27855.6|27794.8|27774.8|1023
1594101600000|2020-07-07 06:00:00|27795.6|27775.6|27724.8|27704.8|27795.6|27775.6|27696.5|27676.5|2386
1594105200000|2020-07-07 07:00:00|27726.5|27706.5|27640.8|27620.8|27749.8|27729.8|27594.9|27574.9|2513
1594108800000|2020-07-07 08:00:00|27639.9|27619.9|27502.5|27482.5|27659.9|27639.9|27495|27475|2712
1594112400000|2020-07-07 09:00:00|27501.6|27481.6|27475|27455|27523.3|27503.3|27439.1|27419.1|1311
1594116000000|2020-07-07 10:00:00|27478.3|27458.3|27495.1|27475.1|27520.1|27500.1|27447.5|27427.5|1251
1594119600000|2020-07-07 11:00:00|27496.7|27476.7|27558.4|27538.4|27568.4|27548.4|27495.1|27475.1|2102
1594123200000|2020-07-07 12:00:00|27549.3|27529.3|27640.2|27620.2|27644.4|27624.4|27526.9|27506.9|3936
1594126800000|2020-07-07 13:00:00|27636.1|27616.1|27686|27666|27701|27681|27595.2|27575.2|4505
1594130400000|2020-07-07 14:00:00|27682.7|27662.7|27776.1|27756.1|27796.1|27776.1|27678.5|27658.5|5346
1594134000000|2020-07-07 15:00:00|27780.3|27760.3|27912.9|27892.9|27963.7|27943.7|27741.1|27721.1|6211
1594137600000|2020-07-07 16:00:00|27917.9|27897.9|27954.6|27934.6|27959.6|27939.6|27890.4|27870.4|4497
1594141200000|2020-07-07 17:00:00|27956.3|27936.3|27952.2|27932.2|27962.1|27942.1|27917.9|27897.9|1813
1594144800000|2020-07-07 18:00:00|27950.5|27930.5|27901.4|27881.4|27958.8|27938.8|27890.5|27870.5|946
1594148400000|2020-07-07 19:00:00|27896.4|27876.4|27824.8|27804.8|27900.6|27880.6|27809.8|27789.8|1130
1594152000000|2020-07-07 20:00:00|27826.4|27806.4|27839.9|27819.9|27854.8|27834.8|27814|27794|585
1594159200000|2020-07-07 22:00:00|27824.1|27804.1|27851.7|27831.7|27856.7|27836.7|27824.1|27804.1|326
1594162800000|2020-07-07 23:00:00|27855|27835|27881.7|27861.7|27891.7|27871.7|27855|27835|340
1594166400000|2020-07-08 00:00:00|27883.4|27863.4|27904.3|27884.3|27931.8|27911.8|27856.7|27836.7|831
1594170000000|2020-07-08 01:00:00|27906.8|27886.8|27854.4|27834.4|27951.9|27931.9|27854.3|27834.3|2152
1594173600000|2020-07-08 02:00:00|27851.9|27831.9|27962|27942|27967|27947|27831.9|27811.9|1602
1594177200000|2020-07-08 03:00:00|27959.5|27939.5|27942.9|27922.9|27967|27947|27927|27907|750
1594180800000|2020-07-08 04:00:00|27944.5|27924.5|27907.1|27887.1|27947|27927|27882.9|27862.9|496
1594184400000|2020-07-08 05:00:00|27912.1|27892.1|27952.2|27932.2|27952.2|27932.2|27882.1|27862.1|1311
1594188000000|2020-07-08 06:00:00|27947.2|27927.2|27927.2|27907.2|28022.2|28002.2|27914.7|27894.7|2787
1594191600000|2020-07-08 07:00:00|27934.7|27914.7|28097.2|28077.2|28097.2|28077.2|27889.7|27869.7|3025
1594195200000|2020-07-08 08:00:00|28095.5|28075.5|27999.9|27979.9|28098|28078|27979.9|27959.9|1854
1594198800000|2020-07-08 09:00:00|28002.4|27982.4|27950|27930|28007.4|27987.4|27900.8|27880.8|1511
1594202400000|2020-07-08 10:00:00|27952.5|27932.5|27973.4|27953.4|27990.8|27970.8|27935|27915|677
1594206000000|2020-07-08 11:00:00|27972.6|27952.6|27988.4|27968.4|28052.6|28032.6|27951.8|27931.8|2746
1594209600000|2020-07-08 12:00:00|27987.6|27967.6|28018.5|27998.5|28018.5|27998.5|27950.1|27930.1|2764
1594213200000|2020-07-08 13:00:00|28021|28001|28116.1|28096.1|28141.1|28121.1|28018.5|27998.5|5494
1594216800000|2020-07-08 14:00:00|28117.8|28097.8|28178.6|28158.6|28197.8|28177.8|28101.9|28081.9|6673
1594220400000|2020-07-08 15:00:00|28181.1|28161.1|28162.1|28142.1|28183.6|28163.6|28010.4|27990.4|4930
1594224000000|2020-07-08 16:00:00|28167.1|28147.1|28198.8|28178.8|28223.8|28203.8|28152.1|28132.1|4352
1594227600000|2020-07-08 17:00:00|28201.3|28181.3|28155.4|28135.4|28218.8|28198.8|28150.4|28130.4|1777
1594231200000|2020-07-08 18:00:00|28152.9|28132.9|28175.5|28155.5|28180.4|28160.4|28148|28128|692
1594234800000|2020-07-08 19:00:00|28173|28153|28190.6|28170.6|28225.5|28205.5|28168|28148|1029
1594238400000|2020-07-08 20:00:00|28188.1|28168.1|28225.6|28205.6|28230.6|28210.6|28185.6|28165.6|584
1594245600000|2020-07-08 22:00:00|28236.8|28216.8|28222.3|28202.3|28254.9|28234.9|28219.8|28199.8|390
1594249200000|2020-07-08 23:00:00|28221.6|28201.6|28232.4|28212.4|28237.4|28217.4|28217.3|28197.3|194
1594252800000|2020-07-09 00:00:00|28231.6|28211.6|28250|28230|28254.1|28234.1|28222.4|28202.4|638
1594256400000|2020-07-09 01:00:00|28250.8|28230.8|28359.2|28339.2|28382.5|28362.5|28242.5|28222.5|2709
1594260000000|2020-07-09 02:00:00|28357.5|28337.5|28451.8|28431.8|28514.3|28494.3|28346.7|28326.7|3080
1594263600000|2020-07-09 03:00:00|28454.3|28434.3|28554.4|28534.4|28566.9|28546.9|28421.8|28401.8|1824
1594267200000|2020-07-09 04:00:00|28551.9|28531.9|28541.9|28521.9|28601.9|28581.9|28531.9|28511.9|1172
1594270800000|2020-07-09 05:00:00|28536.9|28516.9|28557|28537|28607|28587|28517|28497|1864
1594274400000|2020-07-09 06:00:00|28552|28532|28547.1|28527.1|28597.1|28577.1|28517.8|28497.8|1837
1594278000000|2020-07-09 07:00:00|28549.6|28529.6|28485.6|28465.6|28572.1|28552.1|28428.1|28408.1|3235
1594281600000|2020-07-09 08:00:00|28483.9|28463.9|28704.9|28684.9|28724.9|28704.9|28480.6|28460.6|3113
1594285200000|2020-07-09 09:00:00|28706.4|28686.4|28679.9|28659.9|28724.9|28704.9|28619.9|28599.9|1907
1594288800000|2020-07-09 10:00:00|28676.5|28656.5|28652.5|28632.5|28699.9|28679.9|28645|28625|1111
1594292400000|2020-07-09 11:00:00|28655|28635|28645.1|28625.1|28675|28655|28620|28600|1863
1594296000000|2020-07-09 12:00:00|28645.8|28625.8|28641.1|28621.1|28666.8|28646.8|28610.1|28590.1|3524
1594299600000|2020-07-09 13:00:00|28639.4|28619.4|28621.4|28601.4|28644.4|28624.4|28554.4|28534.4|5375
1594303200000|2020-07-09 14:00:00|28623.1|28603.1|28335.3|28315.3|28631.4|28611.4|28317.2|28297.2|10288
1594306800000|2020-07-09 15:00:00|28330.3|28310.3|28380|28360|28465.3|28445.3|28246.1|28226.1|9003
1594310400000|2020-07-09 16:00:00|28376.5|28356.5|28361.6|28341.6|28415|28395|28297.3|28277.3|7105
1594314000000|2020-07-09 17:00:00|28357.4|28337.4|28394.9|28374.9|28447.4|28427.4|28337.4|28317.4|1795
1594317600000|2020-07-09 18:00:00|28393.2|28373.2|28445|28425|28452.5|28432.5|28374.7|28354.7|756
1594321200000|2020-07-09 19:00:00|28444.3|28424.3|28385.1|28365.1|28456.8|28436.8|28352.6|28332.6|914
1594324800000|2020-07-09 20:00:00|28386.8|28366.8|28347.7|28327.7|28405.1|28385.1|28340.2|28320.2|741
1594332000000|2020-07-09 22:00:00|28360.7|28340.7|28402.8|28382.8|28408.5|28388.5|28360.7|28340.7|441
1594335600000|2020-07-09 23:00:00|28403.6|28383.6|28427.9|28407.9|28442.9|28422.9|28402.8|28382.8|511
1594339200000|2020-07-10 00:00:00|28429.6|28409.6|28345.5|28325.5|28432.9|28412.9|28313|28293|950
1594342800000|2020-07-10 01:00:00|28343|28323|28418.1|28398.1|28448|28428|28323|28303|2420
1594346400000|2020-07-10 02:00:00|28420.6|28400.6|28375.6|28355.6|28433.1|28413.1|28344.9|28324.9|1286
1594350000000|2020-07-10 03:00:00|28374.9|28354.9|28398.2|28378.2|28398.2|28378.2|28358.2|28338.2|614
1594353600000|2020-07-10 04:00:00|28399|28379|28353.3|28333.3|28403.2|28383.2|28353.3|28333.3|376
1594357200000|2020-07-10 05:00:00|28351.5|28331.5|28258.4|28238.4|28353.3|28333.3|28203.3|28183.3|2840
1594360800000|2020-07-10 06:00:00|28260.9|28240.9|28303.4|28283.4|28315.9|28295.9|28258.4|28238.4|2431
1594364400000|2020-07-10 07:00:00|28305.9|28285.9|28398.5|28378.5|28413.5|28393.5|28258.4|28238.4|2401
1594368000000|2020-07-10 08:00:00|28403.5|28383.5|28473.6|28453.6|28573.5|28553.5|28398.5|28378.5|4207
1594371600000|2020-07-10 09:00:00|28476.1|28456.1|28511.2|28491.2|28538.6|28518.6|28443.6|28423.6|1646
1594375200000|2020-07-10 10:00:00|28512.9|28492.9|28506.2|28486.2|28536.2|28516.2|28486.2|28466.2|1526
1594378800000|2020-07-10 11:00:00|28508|28488|28523.8|28503.8|28548.8|28528.8|28496.3|28476.3|1780
1594382400000|2020-07-10 12:00:00|28526.3|28506.3|28570.7|28550.7|28578.2|28558.2|28483.8|28463.8|3261
1594386000000|2020-07-10 13:00:00|28568.2|28548.2|28810.7|28790.7|28850|28830|28568.2|28548.2|11882
1594389600000|2020-07-10 14:00:00|28803.7|28783.7|28954|28934|28959|28939|28741.5|28721.5|8904
1594393200000|2020-07-10 15:00:00|28953.3|28933.3|28949.4|28929.4|28997.6|28977.6|28889|28869|7075
1594396800000|2020-07-10 16:00:00|28950.2|28930.2|28943.5|28923.5|28979.5|28959.5|28817.7|28797.7|6417
1594400400000|2020-07-10 17:00:00|28939.9|28919.9|28989.3|28969.3|29009.3|28989.3|28906|28886|2784
1594404000000|2020-07-10 18:00:00|28994.3|28974.3|29110.1|29090.1|29110.1|29090.1|28989.3|28969.3|1180
1594407600000|2020-07-10 19:00:00|29108.6|29088.6|29088.7|29068.7|29110.1|29090.1|29057.6|29037.6|1160
1594411200000|2020-07-10 20:00:00|29089.4|29069.4|29113.8|29093.8|29138.8|29118.8|29065.5|29045.5|935
1594591200000|2020-07-12 22:00:00|29172.6|29152.6|29200.2|29180.2|29230.1|29210.1|29135.7|29115.7|1301
1594594800000|2020-07-12 23:00:00|29200.8|29180.8|29102.7|29082.7|29207.7|29187.7|29102.7|29082.7|760
1594598400000|2020-07-13 00:00:00|29117.7|29097.7|29196|29176|29208.4|29188.4|29071.5|29051.5|2053
1594602000000|2020-07-13 01:00:00|29199.1|29179.1|29576|29556|29628.5|29608.5|29193.5|29173.5|8393
1594605600000|2020-07-13 02:00:00|29573.5|29553.5|29713|29693|29880.4|29860.4|29568.5|29548.5|6430
1594609200000|2020-07-13 03:00:00|29715.5|29695.5|29788.1|29768.1|29859.9|29839.9|29633|29613|3161
1594612800000|2020-07-13 04:00:00|29790.6|29770.6|29789.4|29769.4|29813.1|29793.1|29718.7|29698.7|1408
1594616400000|2020-07-13 05:00:00|29790|29770|29878.8|29858.8|29891.3|29871.3|29763.8|29743.8|2888
1594620000000|2020-07-13 06:00:00|29883.8|29863.8|29694.6|29674.6|29907|29887|29689.6|29669.6|3977
1594623600000|2020-07-13 07:00:00|29699.6|29679.6|29621.5|29601.5|29728.9|29708.9|29594.6|29574.6|43498
1594627200000|2020-07-13 08:00:00|29624|29604|29479.1|29459.1|29624|29604|29391.6|29371.6|3738
1594630800000|2020-07-13 09:00:00|29480.3|29460.3|29512.4|29492.4|29564.1|29544.1|29464.1|29444.1|2340
1594634400000|2020-07-13 10:00:00|29507.4|29487.4|29447.4|29427.4|29507.4|29487.4|29397.4|29377.4|1660
1594638000000|2020-07-13 11:00:00|29448.1|29428.1|29437.5|29417.5|29543.1|29523.1|29436.9|29416.9|2797
1594641600000|2020-07-13 12:00:00|29438.2|29418.2|29469.5|29449.5|29484.5|29464.5|29347.6|29327.6|4042
1594645200000|2020-07-13 13:00:00|29472|29452|29637.1|29617.1|29693.9|29673.9|29464.5|29444.5|8446
1594648800000|2020-07-13 14:00:00|29635.2|29615.2|29664|29644|29684.6|29664.6|29577.1|29557.1|5307
1594652400000|2020-07-13 15:00:00|29659|29639|29602.9|29582.9|29674|29654|29564.1|29544.1|5385
1594656000000|2020-07-13 16:00:00|29605.4|29585.4|29508|29488|29638.6|29618.6|29503|29483|5736
1594659600000|2020-07-13 17:00:00|29503|29483|29492.5|29472.5|29534.9|29514.9|29473|29453|3077
1594663200000|2020-07-13 18:00:00|29497.5|29477.5|29378.8|29358.8|29502.5|29482.5|29292.6|29272.6|2092
1594666800000|2020-07-13 19:00:00|29381.3|29361.3|29033.9|29013.9|29381.3|29361.3|28963.3|28943.3|3314
1594670400000|2020-07-13 20:00:00|29032|29012|29083.4|29063.4|29083.4|29063.4|29008.4|28988.4|919
1594677600000|2020-07-13 22:00:00|29153.3|29133.3|29219.2|29199.2|29271.6|29251.6|29095.4|29075.4|1608
1594681200000|2020-07-13 23:00:00|29218.6|29198.6|29294.3|29274.3|29324.2|29304.2|29218.6|29198.6|1190
1594684800000|2020-07-14 00:00:00|29293.1|29273.1|29274.4|29254.4|29293.1|29273.1|29217.4|29197.4|1687
1594688400000|2020-07-14 01:00:00|29269.4|29249.4|29146.9|29126.9|29304.4|29284.4|28958.8|28938.8|5803
1594692000000|2020-07-14 02:00:00|29148.9|29128.9|29124.5|29104.5|29169.5|29149.5|29022|29002|1706
1594695600000|2020-07-14 03:00:00|29128.4|29108.4|29124.6|29104.6|29169|29149|29109.6|29089.6|1188
1594699200000|2020-07-14 04:00:00|29122.1|29102.1|29114.7|29094.7|29134.7|29114.7|29084.7|29064.7|354
1594702800000|2020-07-14 05:00:00|29117.2|29097.2|29034.8|29014.8|29142.8|29122.8|29007.3|28987.3|1358
1594706400000|2020-07-14 06:00:00|29039.2|29019.2|29169.9|29149.9|29244.9|29224.9|29029.8|29009.8|3215
1594710000000|2020-07-14 07:00:00|29171.8|29151.8|29152.5|29132.5|29252.4|29232.4|29105|29085|2603
1594713600000|2020-07-14 08:00:00|29153.1|29133.1|29205.1|29185.1|29297.5|29277.5|29153.1|29133.1|2308
1594717200000|2020-07-14 09:00:00|29203.9|29183.9|29188.5|29168.5|29265.2|29245.2|29170.1|29150.1|1381
1594720800000|2020-07-14 10:00:00|29189.6|29169.6|29221.3|29201.3|29244.8|29224.8|29151.8|29131.8|1514
1594724400000|2020-07-14 11:00:00|29217.4|29197.4|29314.1|29294.1|29336.6|29316.6|29136.3|29116.3|3115
1594728000000|2020-07-14 12:00:00|29319.1|29299.1|29235.9|29215.9|29427.2|29407.2|29215.9|29195.9|5512
1594731600000|2020-07-14 13:00:00|29230.9|29210.9|29161|29141|29308.4|29288.4|29094.8|29074.8|9409
1594735200000|2020-07-14 14:00:00|29158.5|29138.5|29256.1|29236.1|29280.5|29260.5|29073|29053|8608
1594738800000|2020-07-14 15:00:00|29260.5|29240.5|29292|29272|29320.6|29300.6|29224.5|29204.5|5345
1594742400000|2020-07-14 16:00:00|29291.4|29271.4|29294.6|29274.6|29384.6|29364.6|29274.5|29254.5|5066
1594746000000|2020-07-14 17:00:00|29297.1|29277.1|29267.8|29247.8|29323.6|29303.6|29229.6|29209.6|2380
1594749600000|2020-07-14 18:00:00|29269.7|29249.7|29274.3|29254.3|29324.8|29304.8|29242.2|29222.2|1054
1594753200000|2020-07-14 19:00:00|29270.4|29250.4|29354.4|29334.4|29363.8|29343.8|29229.3|29209.3|1003
1594756800000|2020-07-14 20:00:00|29353.8|29333.8|29354.5|29334.5|29367|29347|29334.4|29314.4|868
1594764000000|2020-07-14 22:00:00|29260.1|29240.1|29589.2|29569.2|29726.6|29706.6|29260.1|29240.1|2085
1594767600000|2020-07-14 23:00:00|29593.1|29573.1|29518.2|29498.2|29594.2|29574.2|29515.6|29495.6|971
1594771200000|2020-07-15 00:00:00|29515.1|29495.1|29504.9|29484.9|29518.7|29498.7|29443.8|29423.8|2263
1594774800000|2020-07-15 01:00:00|29502.4|29482.4|29430|29410|29534.9|29514.9|29385|29365|2800
1594778400000|2020-07-15 02:00:00|29429.5|29409.5|29365.1|29345.1|29430|29410|29310.1|29290.1|1771
1594782000000|2020-07-15 03:00:00|29363.2|29343.2|29345.2|29325.2|29385.1|29365.1|29325.2|29305.2|1100
1594785600000|2020-07-15 04:00:00|29340.2|29320.2|29350.3|29330.3|29355.3|29335.3|29305.2|29285.2|530
1594789200000|2020-07-15 05:00:00|29352.3|29332.3|29435.4|29415.4|29457.9|29437.9|29325.3|29305.3|1759
1594792800000|2020-07-15 06:00:00|29437.9|29417.9|29265.5|29245.5|29445.4|29425.4|29260.5|29240.5|2625
1594796400000|2020-07-15 07:00:00|29267.5|29247.5|29228.6|29208.6|29323|29303|29163.6|29143.6|3000
1594800000000|2020-07-15 08:00:00|29226.7|29206.7|29251.2|29231.2|29271.2|29251.2|29186.1|29166.1|1551
1594803600000|2020-07-15 09:00:00|29252.3|29232.3|29153.3|29133.3|29266.2|29246.2|29135.8|29115.8|1359
1594807200000|2020-07-15 10:00:00|29155.3|29135.3|29273.8|29253.8|29288.7|29268.7|29151.3|29131.3|1457
1594810800000|2020-07-15 11:00:00|29278.8|29258.8|29296.4|29276.4|29358.8|29338.8|29258.8|29238.8|2570
1594814400000|2020-07-15 12:00:00|29298.9|29278.9|29322.4|29302.4|29343.9|29323.9|29212.9|29192.9|2751
1594818000000|2020-07-15 13:00:00|29320.4|29300.4|28813|28793|29357.4|29337.4|28813|28793|13418
1594821600000|2020-07-15 14:00:00|28811.9|28791.9|28858.1|28838.1|28928.1|28908.1|28718|28698|10908
1594825200000|2020-07-15 15:00:00|28863.1|28843.1|28797.2|28777.2|28863.1|28843.1|28707.1|28687.1|6511
1594828800000|2020-07-15 16:00:00|28794.1|28774.1|28816|28796|28836|28816|28741.4|28721.4|4450
1594832400000|2020-07-15 17:00:00|28821|28801|28805|28785|28864.9|28844.9|28797|28777|1555
1594836000000|2020-07-15 18:00:00|28804.5|28784.5|28847.6|28827.6|28885.1|28865.1|28795|28775|1149
1594839600000|2020-07-15 19:00:00|28845.1|28825.1|28903.7|28883.7|28932.2|28912.2|28835.1|28815.1|772
1594843200000|2020-07-15 20:00:00|28899.7|28879.7|28919.8|28899.8|28929.7|28909.7|28882.2|28862.2|533
1594850400000|2020-07-15 22:00:00|28901.8|28881.8|28878|28858|29022.9|29002.9|28875.5|28855.5|927
1594854000000|2020-07-15 23:00:00|28880.5|28860.5|28875.6|28855.6|28905.6|28885.6|28870.5|28850.5|381
1594857600000|2020-07-16 00:00:00|28874.6|28854.6|28803.2|28783.2|28874.6|28854.6|28763.1|28743.1|1244
1594861200000|2020-07-16 01:00:00|28800.7|28780.7|28830.8|28810.8|28855.8|28835.8|28590.7|28570.7|5083
1594864800000|2020-07-16 02:00:00|28850.8|28830.8|28655.9|28635.9|28885.8|28865.8|28605.9|28585.9|2995
1594868400000|2020-07-16 03:00:00|28653.4|28633.4|28621|28601|28665.9|28645.9|28599.5|28579.5|1113
1594872000000|2020-07-16 04:00:00|28618.5|28598.5|28651.6|28631.6|28666.6|28646.6|28616|28596|505
1594875600000|2020-07-16 05:00:00|28649.6|28629.6|28599.2|28579.2|28649.6|28629.6|28506.7|28486.7|2533
1594879200000|2020-07-16 06:00:00|28601.7|28581.7|28483.8|28463.8|28684.2|28664.2|28436.3|28416.3|4364
1594882800000|2020-07-16 07:00:00|28486.3|28466.3|28621.4|28601.4|28666.4|28646.4|28486.3|28466.3|2746
1594886400000|2020-07-16 08:00:00|28618.9|28598.9|28591.5|28571.5|28671.5|28651.5|28541.5|28521.5|1534
1594890000000|2020-07-16 09:00:00|28586.5|28566.5|28609.1|28589.1|28622.1|28602.1|28531.6|28511.6|1263
1594893600000|2020-07-16 10:00:00|28607.1|28587.1|28634.3|28614.3|28676.7|28656.7|28601.7|28581.7|777
1594897200000|2020-07-16 11:00:00|28636.8|28616.8|28705.9|28685.9|28789.3|28769.3|28634.3|28614.3|2442
1594900800000|2020-07-16 12:00:00|28707.9|28687.9|28780|28760|28858.4|28838.4|28698.4|28678.4|3339
1594904400000|2020-07-16 13:00:00|28777|28757|28984.6|28964.6|29026.6|29006.6|28737.5|28717.5|8767
1594908000000|2020-07-16 14:00:00|28986.6|28966.6|28936.7|28916.7|29041.6|29021.6|28921.6|28901.6|5894
1594911600000|2020-07-16 15:00:00|28934.2|28914.2|29006.8|28986.8|29026.8|29006.8|28901.2|28881.2|3429
1594915200000|2020-07-16 16:00:00|29006.3|28986.3|29002.9|28982.9|29007.9|28987.9|28946.8|28926.8|3635
1594918800000|2020-07-16 17:00:00|28998.3|28978.3|28903|28883|29002.9|28982.9|28903|28883|1727
1594922400000|2020-07-16 18:00:00|28898|28878|28913.1|28893.1|28993|28973|28898|28878|985
1594926000000|2020-07-16 19:00:00|28911|28891|28961.2|28941.2|28971.2|28951.2|28903.1|28883.1|827
1594929600000|2020-07-16 20:00:00|28962.2|28942.2|28926.3|28906.3|28971.2|28951.2|28916.3|28896.3|498
1594936800000|2020-07-16 22:00:00|28969.9|28949.9|28927.5|28907.5|28969.9|28949.9|28901.9|28881.9|350
1594940400000|2020-07-16 23:00:00|28930|28910|28932.6|28912.6|28935.1|28915.1|28917.5|28897.5|184
1594944000000|2020-07-17 00:00:00|28937.6|28917.6|28987.7|28967.7|29031.7|29011.7|28930.1|28910.1|897
1594947600000|2020-07-17 01:00:00|28984.7|28964.7|28967.8|28947.8|29027.7|29007.7|28911.2|28891.2|2653
1594951200000|2020-07-17 02:00:00|28972.8|28952.8|28962.9|28942.9|29082.9|29062.9|28952.8|28932.8|2149
1594954800000|2020-07-17 03:00:00|28963.4|28943.4|28903|28883|28972.9|28952.9|28870.5|28850.5|2038
1594958400000|2020-07-17 04:00:00|28908|28888|28847.7|28827.7|28913|28893|28832.6|28812.6|757
1594962000000|2020-07-17 05:00:00|28850.2|28830.2|28852.8|28832.8|28910.2|28890.2|28780.2|28760.2|2108
1594965600000|2020-07-17 06:00:00|28852.3|28832.3|28917.9|28897.9|28920.8|28900.8|28827.8|28807.8|2185
1594969200000|2020-07-17 07:00:00|28922.9|28902.9|28928|28908|29000.4|28980.4|28888|28868|2217
1594972800000|2020-07-17 08:00:00|28923|28903|28917.6|28897.6|28955.5|28935.5|28862.6|28842.6|1079
1594976400000|2020-07-17 09:00:00|28910.6|28890.6|28900.2|28880.2|28922.7|28902.7|28877.6|28857.6|789
1594980000000|2020-07-17 10:00:00|28897.7|28877.7|28972.4|28952.4|28982.8|28962.8|28887.7|28867.7|930
1594983600000|2020-07-17 11:00:00|28969.9|28949.9|29037.9|29017.9|29062.4|29042.4|28949.9|28929.9|1565
1594987200000|2020-07-17 12:00:00|29038.4|29018.4|29005.6|28985.6|29102.5|29082.5|28998|28978|2546
1594990800000|2020-07-17 13:00:00|29003.1|28983.1|28981.8|28961.8|29033.1|29013.1|28903.1|28883.1|4978
1594994400000|2020-07-17 14:00:00|28977.7|28957.7|29016.9|28996.9|29051.5|29031.5|28861.9|28841.9|4899
1594998000000|2020-07-17 15:00:00|29021.5|29001.5|29117.5|29097.5|29127.5|29107.5|29021.5|29001.5|3186
1595001600000|2020-07-17 16:00:00|29113.4|29093.4|29017.6|28997.6|29152.5|29132.5|28994.6|28974.6|3408
1595005200000|2020-07-17 17:00:00|29017.1|28997.1|29032.7|29012.7|29053.6|29033.6|28978.5|28958.5|1663
1595008800000|2020-07-17 18:00:00|29027.7|29007.7|29047.8|29027.8|29072.7|29052.7|29027.7|29007.7|514
1595012400000|2020-07-17 19:00:00|29048.7|29028.7|29027.9|29007.9|29052.8|29032.8|29022.9|29002.9|772
1595016000000|2020-07-17 20:00:00|29025.4|29005.4|28998|28978|29033|29013|28995.5|28975.5|295
1595196000000|2020-07-19 22:00:00|28996|28976|29013.6|28993.6|29031|29011|28946|28926|533
1595199600000|2020-07-19 23:00:00|29011.5|28991.5|29048.7|29028.7|29076.2|29056.2|29006.1|28986.1|439
1595203200000|2020-07-20 00:00:00|29060.8|29040.8|29003.8|28983.8|29063.7|29043.7|28998.8|28978.8|960
1595206800000|2020-07-20 01:00:00|28999.5|28979.5|28826.4|28806.4|29023.8|29003.8|28808.9|28788.9|3792
1595210400000|2020-07-20 02:00:00|28823.9|28803.9|28906.5|28886.5|28924|28904|28816.4|28796.4|1354
1595214000000|2020-07-20 03:00:00|28909|28889|28961.6|28941.6|28976.6|28956.6|28896.5|28876.5|802
1595217600000|2020-07-20 04:00:00|28963.8|28943.8|28954.2|28934.2|28979.2|28959.2|28949.2|28929.2|341
1595221200000|2020-07-20 05:00:00|28951.7|28931.7|29014.4|28994.4|29066.8|29046.8|28949.2|28929.2|1580
1595224800000|2020-07-20 06:00:00|29016.5|28996.5|28974.5|28954.5|29046.9|29026.9|28964.5|28944.5|1527
1595228400000|2020-07-20 07:00:00|28977|28957|28979.6|28959.6|28987.1|28967.1|28902|28882|15398
1595232000000|2020-07-20 08:00:00|28984.6|28964.6|29044.7|29024.7|29062.2|29042.2|28984.6|28964.6|1358
1595235600000|2020-07-20 09:00:00|29047.2|29027.2|29019.5|28999.5|29089.7|29069.7|29014.4|28994.4|1151
1595239200000|2020-07-20 10:00:00|29017.3|28997.3|29024.9|29004.9|29049.9|29029.9|28994.8|28974.8|767
1595242800000|2020-07-20 11:00:00|29025.2|29005.2|28980.7|28960.7|29042.4|29022.4|28922.5|28902.5|2335
1595246400000|2020-07-20 12:00:00|28983.2|28963.2|28939.5|28919.5|29036.9|29016.9|28927|28907|2916
1595250000000|2020-07-20 13:00:00|28934.5|28914.5|29057.1|29037.1|29094.5|29074.5|28919.5|28899.5|5374
1595253600000|2020-07-20 14:00:00|29059.6|29039.6|29356.5|29336.5|29399|29379|29049.6|29029.6|8171
1595257200000|2020-07-20 15:00:00|29354|29334|29229.1|29209.1|29424|29404|29229.1|29209.1|5628
1595260800000|2020-07-20 16:00:00|29228.8|29208.8|29159.3|29139.3|29229.2|29209.2|29094.3|29074.3|4962
1595264400000|2020-07-20 17:00:00|29156.8|29136.8|29184.4|29164.4|29184.4|29164.4|29124.3|29104.3|1143
1595268000000|2020-07-20 18:00:00|29181.9|29161.9|29205.1|29185.1|29214.4|29194.4|29170|29150|825
1595271600000|2020-07-20 19:00:00|29200.1|29180.1|29197.8|29177.8|29225.2|29205.2|29190.5|29170.5|401
1595275200000|2020-07-20 20:00:00|29200.3|29180.3|29200.7|29180.7|29210.7|29190.7|29190.3|29170.3|447
1595282400000|2020-07-20 22:00:00|29196.1|29176.1|29240.9|29220.9|29240.9|29220.9|29185.8|29165.8|378
1595286000000|2020-07-20 23:00:00|29238.4|29218.4|29285.7|29265.7|29285.7|29265.7|29238.4|29218.4|470
1595289600000|2020-07-21 00:00:00|29277|29257|29295.8|29275.8|29340.8|29320.8|29255.7|29235.7|702
1595293200000|2020-07-21 01:00:00|29296.1|29276.1|29238.4|29218.4|29355.8|29335.8|29208.4|29188.4|2519
1595296800000|2020-07-21 02:00:00|29236.3|29216.3|29293.6|29273.6|29328.8|29308.8|29235.9|29215.9|1171
1595300400000|2020-07-21 03:00:00|29291.1|29271.1|29301.2|29281.2|29323.6|29303.6|29256.1|29236.1|994
1595304000000|2020-07-21 04:00:00|29298.7|29278.7|29311.3|29291.3|29316.3|29296.3|29281.2|29261.2|401
1595307600000|2020-07-21 05:00:00|29313.8|29293.8|29356.4|29336.4|29356.4|29336.4|29271.4|29251.4|1464
1595311200000|2020-07-21 06:00:00|29361.4|29341.4|29301.5|29281.5|29386.4|29366.4|29236.5|29216.5|2206
1595314800000|2020-07-21 07:00:00|29304|29284|29286|29266|29334|29314|29258.5|29238.5|1164
1595318400000|2020-07-21 08:00:00|29283.5|29263.5|29356.1|29336.1|29391.1|29371.1|29281|29261|1302
1595322000000|2020-07-21 09:00:00|29358.3|29338.3|29311.6|29291.6|29366.1|29346.1|29296.5|29276.5|813
1595325600000|2020-07-21 10:00:00|29311.9|29291.9|29361.7|29341.7|29389.2|29369.2|29311.6|29291.6|1179
1595329200000|2020-07-21 11:00:00|29362|29342|29361.8|29341.8|29411.8|29391.8|29326.7|29306.7|1837
1595332800000|2020-07-21 12:00:00|29356.8|29336.8|29337.2|29317.2|29379.6|29359.6|29327.1|29307.1|2466
1595336400000|2020-07-21 13:00:00|29342.2|29322.2|29492.3|29472.3|29569.7|29549.7|29342.2|29322.2|8485
1595340000000|2020-07-21 14:00:00|29494.5|29474.5|29418|29398|29505.4|29485.4|29308.3|29288.3|4674
1595343600000|2020-07-21 15:00:00|29422.7|29402.7|29438.1|29418.1|29505.6|29485.6|29413|29393|2921
1595347200000|2020-07-21 16:00:00|29447.5|29427.5|29568.5|29548.5|29598.2|29578.2|29447.5|29427.5|3444
1595350800000|2020-07-21 17:00:00|29568.2|29548.2|29607.8|29587.8|29607.8|29587.8|29530.5|29510.5|1479
1595354400000|2020-07-21 18:00:00|29612.8|29592.8|29682.9|29662.9|29737.8|29717.8|29612.8|29592.8|1716
1595358000000|2020-07-21 19:00:00|29680.4|29660.4|29573|29553|29692.9|29672.9|29543|29523|947
1595361600000|2020-07-21 20:00:00|29572.7|29552.7|29610.6|29590.6|29615.9|29595.9|29560.5|29540.5|602
1595368800000|2020-07-21 22:00:00|29628.5|29608.5|29718.6|29698.6|29738.6|29718.6|29613.2|29593.2|580
1595372400000|2020-07-21 23:00:00|29720.8|29700.8|29663.7|29643.7|29721.1|29701.1|29633.7|29613.7|475
1595376000000|2020-07-22 00:00:00|29658.7|29638.7|29663.8|29643.8|29703.8|29683.8|29643.7|29623.7|815
1595379600000|2020-07-22 01:00:00|29658.8|29638.8|29694.2|29674.2|29806.6|29786.6|29633.6|29613.6|3870
1595383200000|2020-07-22 02:00:00|29692|29672|29719.3|29699.3|29734.3|29714.3|29624.3|29604.3|1438
1595386800000|2020-07-22 03:00:00|29721.8|29701.8|29726.9|29706.9|29759.4|29739.4|29694.3|29674.3|675
1595390400000|2020-07-22 04:00:00|29729.4|29709.4|29689.6|29669.6|29729.4|29709.4|29684.5|29664.5|496
1595394000000|2020-07-22 05:00:00|29684.6|29664.6|29699.4|29679.4|29704.4|29684.4|29642.1|29622.1|1372
1595397600000|2020-07-22 06:00:00|29696.9|29676.9|29634.5|29614.5|29714.4|29694.4|29577|29557|2431
1595401200000|2020-07-22 07:00:00|29639.8|29619.8|29342.4|29322.4|29704.6|29684.6|29277.4|29257.4|4427
1595404800000|2020-07-22 08:00:00|29340.2|29320.2|29114.7|29094.7|29379.6|29359.6|29014.7|28994.7|4995
1595408400000|2020-07-22 09:00:00|29112.2|29092.2|29259.9|29239.9|29262.3|29242.3|29079.8|29059.8|1894
1595412000000|2020-07-22 10:00:00|29260.1|29240.1|29332.5|29312.5|29345|29325|29254.9|29234.9|1735
1595415600000|2020-07-22 11:00:00|29330|29310|29370.1|29350.1|29390|29370|29317.3|29297.3|2050
1595419200000|2020-07-22 12:00:00|29365.1|29345.1|29325.2|29305.2|29385.1|29365.1|29260.1|29240.1|2786
1595422800000|2020-07-22 13:00:00|29322.7|29302.7|29075|29055|29322.7|29302.7|28909.8|28889.8|10975
1595426400000|2020-07-22 14:00:00|29079.5|29059.5|29125.2|29105.2|29144.6|29124.6|28960.6|28940.6|5956
1595430000000|2020-07-22 15:00:00|29120.2|29100.2|29213.5|29193.5|29283.2|29263.2|29085.2|29065.2|4269
1595433600000|2020-07-22 16:00:00|29213.3|29193.3|29251.9|29231.9|29266.4|29246.4|29196.3|29176.3|3309
1595437200000|2020-07-22 17:00:00|29249.6|29229.6|29171.7|29151.7|29256.9|29236.9|29156.7|29136.7|1325
1595440800000|2020-07-22 18:00:00|29166.7|29146.7|29191.8|29171.8|29196.7|29176.7|29129.3|29109.3|706
1595444400000|2020-07-22 19:00:00|29192.1|29172.1|29234.4|29214.4|29241.9|29221.9|29191.8|29171.8|647
1595448000000|2020-07-22 20:00:00|29234.9|29214.9|29252.1|29232.1|29257.1|29237.1|29227|29207|450
1595455200000|2020-07-22 22:00:00|29258.7|29238.7|29217.3|29197.3|29312.2|29292.2|29209.8|29189.8|639
1595458800000|2020-07-22 23:00:00|29222.3|29202.3|29182.4|29162.4|29227.3|29207.3|29172.4|29152.4|381
1595462400000|2020-07-23 00:00:00|29187.4|29167.4|29217.5|29197.5|29267.9|29247.9|29182.4|29162.4|661
1595466000000|2020-07-23 01:00:00|29212.9|29192.9|29217.8|29197.8|29252.8|29232.8|29112.5|29092.5|2406
1595469600000|2020-07-23 02:00:00|29217.4|29197.4|29002.9|28982.9|29217.8|29197.8|28987.9|28967.9|1987
1595473200000|2020-07-23 03:00:00|29005.4|28985.4|29080.3|29060.3|29133|29113|29002.9|28982.9|1239
1595476800000|2020-07-23 04:00:00|29082.6|29062.6|29128.1|29108.1|29133.1|29113.1|29065.6|29045.6|501
1595480400000|2020-07-23 05:00:00|29127.9|29107.9|29088.2|29068.2|29170.7|29150.7|29070.7|29050.7|948
1595484000000|2020-07-23 06:00:00|29093|29073|29268.1|29248.1|29270.4|29250.4|29090.7|29070.7|2208
1595487600000|2020-07-23 07:00:00|29270.6|29250.6|29363.2|29343.2|29363.2|29343.2|29238.4|29218.4|1713
1595491200000|2020-07-23 08:00:00|29368.4|29348.4|29338.3|29318.3|29453.2|29433.2|29333.3|29313.3|1892
1595494800000|2020-07-23 09:00:00|29333.5|29313.5|29388.7|29368.7|29421.1|29401.1|29333.5|29313.5|864
1595498400000|2020-07-23 10:00:00|29388.4|29368.4|29398.3|29378.3|29408.5|29388.5|29361|29341|847
1595502000000|2020-07-23 11:00:00|29395.8|29375.8|29328.9|29308.9|29440.8|29420.8|29273.8|29253.8|1912
1595505600000|2020-07-23 12:00:00|29328.6|29308.6|29171.2|29151.2|29328.9|29308.9|29164|29144|2966
1595509200000|2020-07-23 13:00:00|29171.5|29151.5|29274.9|29254.9|29379|29359|29136.5|29116.5|6256
1595512800000|2020-07-23 14:00:00|29272.6|29252.6|29395.4|29375.4|29405.2|29385.2|29249.9|29229.9|4679
1595516400000|2020-07-23 15:00:00|29395.7|29375.7|29451|29431|29535.9|29515.9|29340.7|29320.7|5070
1595520000000|2020-07-23 16:00:00|29453.5|29433.5|29385.6|29365.6|29456|29436|29340.6|29320.6|3958
1595523600000|2020-07-23 17:00:00|29383.1|29363.1|29328.2|29308.2|29405.6|29385.6|29295.7|29275.7|2549
1595527200000|2020-07-23 18:00:00|29325.7|29305.7|29235.8|29215.8|29325.7|29305.7|29165.8|29145.8|1500
1595530800000|2020-07-23 19:00:00|29238.3|29218.3|29213.4|29193.4|29245.8|29225.8|29163.4|29143.4|792
1595534400000|2020-07-23 20:00:00|29215.7|29195.7|29213.5|29193.5|29218.2|29198.2|29171|29151|462
1595541600000|2020-07-23 22:00:00|29222.8|29202.8|29251.8|29231.8|29251.8|29231.8|29209|29189|243
1595545200000|2020-07-23 23:00:00|29252|29232|29222.1|29202.1|29252|29232|29187|29167|340
1595548800000|2020-07-24 00:00:00|29227.1|29207.1|29262.2|29242.2|29264.7|29244.7|29124.6|29104.6|1065
1595552400000|2020-07-24 01:00:00|29262.4|29242.4|29167.3|29147.3|29302.2|29282.2|29122.2|29102.2|2514
1595556000000|2020-07-24 02:00:00|29162.3|29142.3|29082.3|29062.3|29162.3|29142.3|29017.3|28997.3|1692
1595559600000|2020-07-24 03:00:00|29082.1|29062.1|28992.4|28972.4|29097.3|29077.3|28937.4|28917.4|1688
1595563200000|2020-07-24 04:00:00|28994.9|28974.9|28857.5|28837.5|28994.9|28974.9|28835|28815|2073
1595566800000|2020-07-24 05:00:00|28857.7|28837.7|28697.8|28677.8|28872.7|28852.7|28687.6|28667.6|4935
1595570400000|2020-07-24 06:00:00|28697.6|28677.6|28747.9|28727.9|28877.8|28857.8|28672.8|28652.8|4794
1595574000000|2020-07-24 07:00:00|28748.1|28728.1|28843|28823|28858|28838|28667.9|28647.9|3072
1595577600000|2020-07-24 08:00:00|28845.3|28825.3|28963|28943|28968|28948|28845.3|28825.3|1933
1595581200000|2020-07-24 09:00:00|28960.7|28940.7|28925.6|28905.6|28988.1|28968.1|28893.1|28873.1|1566
1595584800000|2020-07-24 10:00:00|28928.1|28908.1|28800.7|28780.7|28988|28968|28763.2|28743.2|1909
1595588400000|2020-07-24 11:00:00|28803|28783|28846.2|28826.2|28863.4|28843.4|28758.4|28738.4|2200
1595592000000|2020-07-24 12:00:00|28848.7|28828.7|28863.6|28843.6|28933.7|28913.7|28806.2|28786.2|4346
1595595600000|2020-07-24 13:00:00|28866.1|28846.1|29054.5|29034.5|29064.2|29044.2|28833.7|28813.7|8116
1595599200000|2020-07-24 14:00:00|29064.2|29044.2|29004.4|28984.4|29199.2|29179.2|28984.4|28964.4|7198
1595602800000|2020-07-24 15:00:00|29009.4|28989.4|28930|28910|29044.4|29024.4|28859.6|28839.6|5023
1595606400000|2020-07-24 16:00:00|28932.3|28912.3|28919.9|28899.9|28975.1|28955.1|28884.9|28864.9|4155
1595610000000|2020-07-24 17:00:00|28924.9|28904.9|28880.2|28860.2|28935.1|28915.1|28845.1|28825.1|2088
1595613600000|2020-07-24 18:00:00|28882.7|28862.7|28935.2|28915.2|28945.2|28925.2|28875.2|28855.2|798
1595617200000|2020-07-24 19:00:00|28937.7|28917.7|28938|28918|28960.2|28940.2|28910.4|28890.4|897
1595620800000|2020-07-24 20:00:00|28937.8|28917.8|28943|28923|28950.6|28930.6|28928|28908|381
1595800800000|2020-07-26 22:00:00|28944|28924|28914.3|28894.3|28984.2|28964.2|28909.2|28889.2|723
1595804400000|2020-07-26 23:00:00|28914.4|28894.4|28926.8|28906.8|28971.8|28951.8|28844.3|28824.3|765
1595808000000|2020-07-27 00:00:00|28924.3|28904.3|28961.9|28941.9|28999.3|28979.3|28869.3|28849.3|1275
1595811600000|2020-07-27 01:00:00|28964.4|28944.4|29014.5|28994.5|29099.4|29079.4|28964.4|28944.4|3164
1595815200000|2020-07-27 02:00:00|29019.5|28999.5|29124.5|29104.5|29159.5|29139.5|28994.5|28974.5|1950
1595818800000|2020-07-27 03:00:00|29122|29102|29107.1|29087.1|29204.5|29184.5|29079.6|29059.6|1599
1595822400000|2020-07-27 04:00:00|29104.7|29084.7|29114.7|29094.7|29139.6|29119.6|29089.6|29069.6|382
1595826000000|2020-07-27 05:00:00|29109.7|29089.7|29077.2|29057.2|29139.7|29119.7|29054.7|29034.7|1376
1595829600000|2020-07-27 06:00:00|29079.7|29059.7|29112.3|29092.3|29114.8|29094.8|29024.8|29004.8|1390
1595833200000|2020-07-27 07:00:00|29109.8|29089.8|28957.4|28937.4|29109.8|29089.8|28894.8|28874.8|1777
1595836800000|2020-07-27 08:00:00|28959.9|28939.9|28939.9|28919.9|29024.9|29004.9|28932.4|28912.4|1486
1595840400000|2020-07-27 09:00:00|28944.8|28924.8|29020|29000|29024.9|29004.9|28909.9|28889.9|844
1595844000000|2020-07-27 10:00:00|29022.5|29002.5|29047.6|29027.6|29072.5|29052.5|28980|28960|1247
1595847600000|2020-07-27 11:00:00|29045.1|29025.1|28950.1|28930.1|29055.1|29035.1|28917.6|28897.6|1673
1595851200000|2020-07-27 12:00:00|28955.1|28935.1|28975.1|28955.1|29017.5|28997.5|28897.6|28877.6|4163
1595854800000|2020-07-27 13:00:00|28972.6|28952.6|28960.3|28940.3|29007.8|28987.8|28830.2|28810.2|7003
1595858400000|2020-07-27 14:00:00|28955.3|28935.3|29050.3|29030.3|29070.3|29050.3|28900.3|28880.3|6495
1595862000000|2020-07-27 15:00:00|29045.3|29025.3|28950.4|28930.4|29047.8|29027.8|28890.4|28870.4|4051
1595865600000|2020-07-27 16:00:00|28950.5|28930.5|28990.4|28970.4|29035.5|29015.5|28935.4|28915.4|3956
1595869200000|2020-07-27 17:00:00|28985.4|28965.4|29000.4|28980.4|29015.4|28995.4|28940.4|28920.4|1797
1595872800000|2020-07-27 18:00:00|28995.4|28975.4|29028.1|29008.1|29055.5|29035.5|28995.4|28975.4|1063
1595876400000|2020-07-27 19:00:00|29033.1|29013.1|29040.6|29020.6|29045.6|29025.6|29020.6|29000.6|608
1595880000000|2020-07-27 20:00:00|29040.7|29020.7|29115.7|29095.7|29123.2|29103.2|29035.6|29015.6|540
1595887200000|2020-07-27 22:00:00|29128|29108|29165.8|29145.8|29185.9|29165.9|29098.3|29078.3|947
1595890800000|2020-07-27 23:00:00|29163.4|29143.4|29175.9|29155.9|29205.9|29185.9|29145.9|29125.9|774
1595894400000|2020-07-28 00:00:00|29175.8|29155.8|29181|29161|29200.9|29180.9|29145.9|29125.9|1012
1595898000000|2020-07-28 01:00:00|29176|29156|29271|29251|29406|29386|29166|29146|5485
1595901600000|2020-07-28 02:00:00|29276|29256|29253.6|29233.6|29321|29301|29201.1|29181.1|1757
1595905200000|2020-07-28 03:00:00|29256.1|29236.1|28983.7|28963.7|29258.6|29238.6|28976.2|28956.2|4055
1595908800000|2020-07-28 04:00:00|28981.2|28961.2|28993.8|28973.8|29021.3|29001.3|28951.2|28931.2|1013
1595912400000|2020-07-28 05:00:00|28991.3|28971.3|28988.9|28968.9|29006.3|28986.3|28871.3|28851.3|2430
1595916000000|2020-07-28 06:00:00|28986.4|28966.4|28993.9|28973.9|29046.4|29026.4|28948.9|28928.9|2092
1595919600000|2020-07-28 07:00:00|28991.4|28971.4|28896.5|28876.5|29081.4|29061.4|28871.5|28851.5|3094
1595923200000|2020-07-28 08:00:00|28899|28879|28971.6|28951.6|28974.1|28954.1|28896.5|28876.5|1383
1595926800000|2020-07-28 09:00:00|28971.5|28951.5|28891.6|28871.6|28991.6|28971.6|28859.1|28839.1|1220
1595930400000|2020-07-28 10:00:00|28894.1|28874.1|28866.7|28846.7|28896.6|28876.6|28816.6|28796.6|1606
1595934000000|2020-07-28 11:00:00|28869.2|28849.2|28854.2|28834.2|28891.7|28871.7|28806.7|28786.7|2811
1595937600000|2020-07-28 12:00:00|28851.7|28831.7|28949.3|28929.3|28961.8|28941.8|28806.7|28786.7|3124
1595941200000|2020-07-28 13:00:00|28946.8|28926.8|29101.8|29081.8|29149.3|29129.3|28926.8|28906.8|7011
1595944800000|2020-07-28 14:00:00|29099.3|29079.3|29181.9|29161.9|29206.9|29186.9|29086.9|29066.9|5626
1595948400000|2020-07-28 15:00:00|29176.9|29156.9|29187|29167|29251.9|29231.9|29116.9|29096.9|4333
1595952000000|2020-07-28 16:00:00|29189.5|29169.5|29177|29157|29227|29207|29177|29157|3673
1595955600000|2020-07-28 17:00:00|29179.5|29159.5|29172.1|29152.1|29187.1|29167.1|29152.1|29132.1|1212
1595959200000|2020-07-28 18:00:00|29177.1|29157.1|29137.2|29117.2|29179.6|29159.6|29127.1|29107.1|772
1595962800000|2020-07-28 19:00:00|29139.7|29119.7|29112.3|29092.3|29142.2|29122.2|29097.3|29077.3|628
1595966400000|2020-07-28 20:00:00|29114.8|29094.8|29129.8|29109.8|29134.8|29114.8|29107.3|29087.3|345
1595973600000|2020-07-28 22:00:00|29159.9|29139.9|29082.5|29062.5|29162.5|29142.5|29072.5|29052.5|572
1595977200000|2020-07-28 23:00:00|28967.5|28947.5|29107.6|29087.6|29110.1|29090.1|28967.5|28947.5|289
1595980800000|2020-07-29 00:00:00|29112.6|29092.6|29117.8|29097.8|29167.7|29147.7|29102.6|29082.6|830
1595984400000|2020-07-29 01:00:00|29122.8|29102.8|29122.9|29102.9|29150.3|29130.3|29027.9|29007.9|2243
1595988000000|2020-07-29 02:00:00|29127.9|29107.9|29123|29103|29155.5|29135.5|29090.5|29070.5|1257
1595991600000|2020-07-29 03:00:00|29125.5|29105.5|29118.2|29098.2|29168|29148|29083.1|29063.1|860
1595995200000|2020-07-29 04:00:00|29123.2|29103.2|29098.3|29078.3|29138.2|29118.2|29088.3|29068.3|400
1595998800000|2020-07-29 05:00:00|29095.8|29075.8|29165.9|29145.9|29165.9|29145.9|29083.3|29063.3|907
1596002400000|2020-07-29 06:00:00|29163.4|29143.4|29193.5|29173.5|29248.5|29228.5|29135.9|29115.9|2766
1596006000000|2020-07-29 07:00:00|29198.5|29178.5|29188.6|29168.6|29301.1|29281.1|29188.6|29168.6|2234
1596009600000|2020-07-29 08:00:00|29191.1|29171.1|29318.7|29298.7|29358.6|29338.6|29153.6|29133.6|2544
1596013200000|2020-07-29 09:00:00|29321.2|29301.2|29266.3|29246.3|29328.7|29308.7|29261.3|29241.3|1249
1596016800000|2020-07-29 10:00:00|29263.8|29243.8|29219|29199|29291.3|29271.3|29218.9|29198.9|963
1596020400000|2020-07-29 11:00:00|29223.9|29203.9|29221.6|29201.6|29234.1|29214.1|29139|29119|1915
1596024000000|2020-07-29 12:00:00|29224.1|29204.1|29149.2|29129.2|29264|29244|29114.2|29094.2|3147
1596027600000|2020-07-29 13:00:00|29144.2|29124.2|29039.4|29019.4|29196.8|29176.8|28964.4|28944.4|6515
1596031200000|2020-07-29 14:00:00|29034.4|29014.4|29244.5|29224.5|29249.5|29229.5|28999.4|28979.4|4851
1596034800000|2020-07-29 15:00:00|29244.6|29224.6|29209.6|29189.6|29252|29232|29177|29157|3507
1596038400000|2020-07-29 16:00:00|29212.1|29192.1|29199.7|29179.7|29239.7|29219.7|29179.7|29159.7|3475
1596042000000|2020-07-29 17:00:00|29194.8|29174.8|29207.4|29187.4|29234.8|29214.8|29179.8|29159.8|1203
1596045600000|2020-07-29 18:00:00|29209.8|29189.8|29319.9|29299.9|29444.9|29424.9|29179.9|29159.9|2098
1596049200000|2020-07-29 19:00:00|29322.4|29302.4|29280.1|29260.1|29384.9|29364.9|29252.4|29232.4|2234
1596052800000|2020-07-29 20:00:00|29277.6|29257.6|29350.2|29330.2|29355.2|29335.2|29270.1|29250.1|536
1596060000000|2020-07-29 22:00:00|29362.5|29342.5|29327.9|29307.9|29365.3|29345.3|29325.3|29305.3|403
1596063600000|2020-07-29 23:00:00|29330.4|29310.4|29300.5|29280.5|29335.4|29315.4|29300.5|29280.5|330
1596067200000|2020-07-30 00:00:00|29305.5|29285.5|29345.6|29325.6|29345.6|29325.6|29285.5|29265.5|783
1596070800000|2020-07-30 01:00:00|29343.1|29323.1|29205.7|29185.7|29353.1|29333.1|29198.2|29178.2|2558
1596074400000|2020-07-30 02:00:00|29203.2|29183.2|29243.3|29223.3|29253.3|29233.3|29170.7|29150.7|1304
1596078000000|2020-07-30 03:00:00|29245.8|29225.8|29255.9|29235.9|29295.9|29275.9|29240.8|29220.8|1062
1596081600000|2020-07-30 04:00:00|29251|29231|29246.1|29226.1|29261|29241|29236|29216|263
1596085200000|2020-07-30 05:00:00|29246|29226|29201.2|29181.2|29246|29226|29146.1|29126.1|1372
1596088800000|2020-07-30 06:00:00|29198.6|29178.6|29126.3|29106.3|29208.7|29188.7|29086.2|29066.2|2314
1596092400000|2020-07-30 07:00:00|29131.3|29111.3|29009.1|28989.1|29141.4|29121.4|28994.1|28974.1|3116
1596096000000|2020-07-30 08:00:00|29011.6|28991.6|28911.9|28891.9|29081.6|29061.6|28909.3|28889.3|2743
1596099600000|2020-07-30 09:00:00|28909.4|28889.4|29024.5|29004.5|29056.9|29036.9|28889.4|28869.4|2600
1596103200000|2020-07-30 10:00:00|29022|29002|28972|28952|29032|29012|28932|28912|1569
1596106800000|2020-07-30 11:00:00|28971.9|28951.9|29034.6|29014.6|29047.1|29027.1|28947.1|28927.1|2071
1596110400000|2020-07-30 12:00:00|29037.1|29017.1|29007.2|28987.2|29082.2|29062.2|28952.2|28932.2|2737
1596114000000|2020-07-30 13:00:00|29004.7|28984.7|29042.4|29022.4|29197.3|29177.3|28977.2|28957.2|6455
1596117600000|2020-07-30 14:00:00|29037.4|29017.4|28932.6|28912.6|29062.4|29042.4|28797.5|28777.5|11297
1596121200000|2020-07-30 15:00:00|28930.2|28910.2|29037.9|29017.9|29072.8|29052.8|28895.3|28875.3|5516
1596124800000|2020-07-30 16:00:00|29042.8|29022.8|29158|29138|29165.3|29145.3|29042.8|29022.8|5340
1596128400000|2020-07-30 17:00:00|29162.9|29142.9|29108.2|29088.2|29185.6|29165.6|29103.2|29083.2|1726
1596132000000|2020-07-30 18:00:00|29113|29093|29143.3|29123.3|29163.1|29143.1|29103.1|29083.1|920
1596135600000|2020-07-30 19:00:00|29148.1|29128.1|29150.9|29130.9|29160.6|29140.6|29128.3|29108.3|557
1596139200000|2020-07-30 20:00:00|29153.4|29133.4|29208.3|29188.3|29258.4|29238.4|29138.4|29118.4|1059
1596146400000|2020-07-30 22:00:00|29244.7|29224.7|29203.7|29183.7|29245.9|29225.9|29193.6|29173.6|476
1596150000000|2020-07-30 23:00:00|29201.2|29181.2|29223.8|29203.8|29243.7|29223.7|29178.7|29158.7|385
1596153600000|2020-07-31 00:00:00|29218.8|29198.8|29176.4|29156.4|29263.8|29243.8|29168.9|29148.9|922
1596157200000|2020-07-31 01:00:00|29173.9|29153.9|29309|29289|29328.9|29308.9|29171.5|29151.5|2691
1596160800000|2020-07-31 02:00:00|29314|29294|29211.7|29191.7|29329|29309|29209.1|29189.1|1819
1596164400000|2020-07-31 03:00:00|29214.1|29194.1|29274.3|29254.3|29284.3|29264.3|29159.3|29139.3|1482
1596168000000|2020-07-31 04:00:00|29279.1|29259.1|29281.9|29261.9|29294.4|29274.4|29241.7|29221.7|541
1596171600000|2020-07-31 05:00:00|29284.3|29264.3|29179.7|29159.7|29299.5|29279.5|29177.1|29157.1|1175
1596175200000|2020-07-31 06:00:00|29182.1|29162.1|29234.8|29214.8|29244.8|29224.8|29129.8|29109.8|2900
1596178800000|2020-07-31 07:00:00|29232.4|29212.4|29174.8|29154.8|29289.9|29269.9|29159.8|29139.8|1908
1596182400000|2020-07-31 08:00:00|29169.9|29149.9|29170.1|29150.1|29205.1|29185.1|29140.1|29120.1|1184
1596186000000|2020-07-31 09:00:00|29167.6|29147.6|29017.9|28997.9|29167.6|29147.6|29017.9|28997.9|1584
1596189600000|2020-07-31 10:00:00|29015.4|28995.4|29032.8|29012.8|29075.3|29055.3|29000.3|28980.3|1741
1596193200000|2020-07-31 11:00:00|29033|29013|29040.5|29020.5|29075.2|29055.2|29010.4|28990.4|1240
1596196800000|2020-07-31 12:00:00|29035.6|29015.6|29015.9|28995.9|29055.5|29035.5|28930.8|28910.8|4413
1596200400000|2020-07-31 13:00:00|29018.3|28998.3|28911.4|28891.4|29070.9|29050.9|28833.9|28813.9|8823
1596204000000|2020-07-31 14:00:00|28908.9|28888.9|28944.2|28924.2|28951.6|28931.6|28816.6|28796.6|6633
1596207600000|2020-07-31 15:00:00|28944|28924|28851.7|28831.7|28971.4|28951.4|28831.9|28811.9|4959
1596211200000|2020-07-31 16:00:00|28849.3|28829.3|28712.6|28692.6|28856.8|28836.8|28662.5|28642.5|9597
1596214800000|2020-07-31 17:00:00|28710.3|28690.3|28670.1|28650.1|28737|28717|28652.4|28632.4|3176
1596218400000|2020-07-31 18:00:00|28667.6|28647.6|28617.7|28597.7|28670.1|28650.1|28484.9|28464.9|2042
1596222000000|2020-07-31 19:00:00|28617.6|28597.6|28677.8|28657.8|28677.8|28657.8|28577.6|28557.6|1027
1596225600000|2020-07-31 20:00:00|28680.4|28660.4|28628|28608|28690.4|28670.4|28605.5|28585.5|775
1596405600000|2020-08-02 22:00:00|28692.7|28672.7|28563.2|28543.2|28700.6|28680.6|28539.7|28519.7|1308
1596409200000|2020-08-02 23:00:00|28565.7|28545.7|28540.5|28520.5|28618.3|28598.3|28450.4|28430.4|1279
1596412800000|2020-08-03 00:00:00|28545.5|28525.5|28558.5|28538.5|28573.3|28553.3|28468|28448|1229
1596416400000|2020-08-03 01:00:00|28561|28541|28589.1|28569.1|28608.5|28588.5|28343.6|28323.6|4324
1596420000000|2020-08-03 02:00:00|28589.3|28569.3|28672|28652|28679.5|28659.5|28557.1|28537.1|1761
1596423600000|2020-08-03 03:00:00|28672.2|28652.2|28649.6|28629.6|28687.2|28667.2|28634.8|28614.8|1164
1596427200000|2020-08-03 04:00:00|28647.4|28627.4|28657.3|28637.3|28666.8|28646.8|28639.9|28619.9|357
1596430800000|2020-08-03 05:00:00|28652.5|28632.5|28782.5|28762.5|28784.9|28764.9|28639.8|28619.8|1658
1596434400000|2020-08-03 06:00:00|28785|28765|28672.4|28652.4|28799.3|28779.3|28667.6|28647.6|2323
1596438000000|2020-08-03 07:00:00|28677.4|28657.4|28663|28643|28697.2|28677.2|28577.7|28557.7|1979
1596441600000|2020-08-03 08:00:00|28668|28648|28718.2|28698.2|28745.6|28725.6|28607.6|28587.6|1315
1596445200000|2020-08-03 09:00:00|28715.9|28695.9|28717.9|28697.9|28728.2|28708.2|28663.2|28643.2|1172
1596448800000|2020-08-03 10:00:00|28712.9|28692.9|28847.1|28827.1|28882.1|28862.1|28692.4|28672.4|2323
1596452400000|2020-08-03 11:00:00|28849.4|28829.4|28999.8|28979.8|29002.7|28982.7|28847.1|28827.1|2910
1596456000000|2020-08-03 12:00:00|29004.5|28984.5|28987.9|28967.9|29057.1|29037.1|28964.8|28944.8|4398
1596459600000|2020-08-03 13:00:00|28990.4|28970.4|29083.3|29063.3|29172.2|29152.2|28980.8|28960.8|7456
1596463200000|2020-08-03 14:00:00|29083|29063|29206.8|29186.8|29211.8|29191.8|29068.1|29048.1|6218
1596466800000|2020-08-03 15:00:00|29207|29187|29142.9|29122.9|29276.8|29256.8|29138.3|29118.3|5563
1596470400000|2020-08-03 16:00:00|29147.9|29127.9|29148.7|29128.7|29182.6|29162.6|29103.2|29083.2|3712
1596474000000|2020-08-03 17:00:00|29148.9|29128.9|29133.6|29113.6|29151|29131|29103.1|29083.1|1808
1596477600000|2020-08-03 18:00:00|29131.4|29111.4|29183.8|29163.8|29198.7|29178.7|29131.1|29111.1|561
1596481200000|2020-08-03 19:00:00|29181.5|29161.5|29171.7|29151.7|29188.4|29168.4|29151.6|29131.6|561
1596484800000|2020-08-03 20:00:00|29171.4|29151.4|29174.3|29154.3|29184.1|29164.1|29148.7|29128.7|415
1596492000000|2020-08-03 22:00:00|29172.2|29152.2|29166.9|29146.9|29186.5|29166.5|29136.7|29116.7|306
1596495600000|2020-08-03 23:00:00|29169.4|29149.4|29204.5|29184.5|29206.3|29186.3|29169.4|29149.4|294
1596499200000|2020-08-04 00:00:00|29202|29182|29157.2|29137.2|29212|29192|29154.7|29134.7|467
1596502800000|2020-08-04 01:00:00|29159.4|29139.4|29119.3|29099.3|29209.7|29189.7|29110|29090|2061
1596506400000|2020-08-04 02:00:00|29124.3|29104.3|29084.7|29064.7|29149.4|29129.4|29040|29020|1319
1596510000000|2020-08-04 03:00:00|29080|29060|29026.9|29006.9|29087.2|29067.2|29020.1|29000.1|911
1596513600000|2020-08-04 04:00:00|29029.4|29009.4|29059.3|29039.3|29059.3|29039.3|29009.6|28989.6|456
1596517200000|2020-08-04 05:00:00|29054.5|29034.5|29074.7|29054.7|29122.4|29102.4|29019.9|28999.9|1634
1596520800000|2020-08-04 06:00:00|29074.4|29054.4|29032.8|29012.8|29094.7|29074.7|28982.6|28962.6|2304
1596524400000|2020-08-04 07:00:00|29030.3|29010.3|29045.5|29025.5|29100.2|29080.2|28990.1|28970.1|2170
1596528000000|2020-08-04 08:00:00|29045.2|29025.2|28995.4|28975.4|29045.2|29025.2|28890.3|28870.3|2511
1596531600000|2020-08-04 09:00:00|28993.1|28973.1|28970.5|28950.5|29010.5|28990.5|28950.7|28930.7|808
1596535200000|2020-08-04 10:00:00|28970.8|28950.8|28986.7|28966.7|29001.2|28981.2|28955.5|28935.5|963
1596538800000|2020-08-04 11:00:00|28991.5|28971.5|28976.9|28956.9|29001.2|28981.2|28914.6|28894.6|2289
1596542400000|2020-08-04 12:00:00|28972.2|28952.2|28883.1|28863.1|28981.9|28961.9|28837.5|28817.5|5341
1596546000000|2020-08-04 13:00:00|28882.9|28862.9|28867.8|28847.8|28903.2|28883.2|28792.7|28772.7|7160
1596549600000|2020-08-04 14:00:00|28867.5|28847.5|28977.4|28957.4|29054.6|29034.6|28858|28838|6902
1596553200000|2020-08-04 15:00:00|28972.4|28952.4|29012.5|28992.5|29017.8|28997.8|28940.7|28920.7|4098
1596556800000|2020-08-04 16:00:00|29014.7|28994.7|28977.7|28957.7|29029.8|29009.8|28953.2|28933.2|4047
1596560400000|2020-08-04 17:00:00|28979.9|28959.9|28995.1|28975.1|29022.7|29002.7|28970.5|28950.5|1861
1596564000000|2020-08-04 18:00:00|28995.3|28975.3|28963|28943|29020.6|29000.6|28913.2|28893.2|901
1596567600000|2020-08-04 19:00:00|28968|28948|29037.9|29017.9|29043.1|29023.1|28955.8|28935.8|830
1596571200000|2020-08-04 20:00:00|29038.1|29018.1|29058|29038|29058.3|29038.3|29008.5|28988.5|600
1596578400000|2020-08-04 22:00:00|29053.7|29033.7|29073.6|29053.6|29086|29066|29046|29026|319
1596582000000|2020-08-04 23:00:00|29078.6|29058.6|29083.8|29063.8|29086.3|29066.3|29048.7|29028.7|260
1596585600000|2020-08-05 00:00:00|29079.3|29059.3|29023.9|29003.9|29079.3|29059.3|29011.4|28991.4|529
1596589200000|2020-08-05 01:00:00|29026.1|29006.1|28944.1|28924.1|29048.9|29028.9|28932.1|28912.1|2104
1596592800000|2020-08-05 02:00:00|28941.6|28921.6|28998.6|28978.6|29003.6|28983.6|28914.1|28894.1|1389
1596596400000|2020-08-05 03:00:00|29001.1|28981.1|29013.8|28993.8|29016.6|28996.6|28971.5|28951.5|660
1596600000000|2020-08-05 04:00:00|29011.3|28991.3|29022|29002|29042|29022|28994.1|28974.1|303
1596603600000|2020-08-05 05:00:00|29019.8|28999.8|29049.7|29029.7|29109.1|29089.1|28999.6|28979.6|1378
1596607200000|2020-08-05 06:00:00|29051.9|29031.9|29067.1|29047.1|29082.2|29062.2|29004.8|28984.8|2165
1596610800000|2020-08-05 07:00:00|29069.6|29049.6|29200.6|29180.6|29230.6|29210.6|29049.9|29029.9|2632
1596614400000|2020-08-05 08:00:00|29205|29185|29195.5|29175.5|29227.8|29207.8|29131.3|29111.3|1757
1596618000000|2020-08-05 09:00:00|29191.1|29171.1|29210.3|29190.3|29234.7|29214.7|29178.3|29158.3|2268
1596621600000|2020-08-05 10:00:00|29212.5|29192.5|29363|29343|29380.2|29360.2|29187.6|29167.6|2623
1596625200000|2020-08-05 11:00:00|29365.2|29345.2|29360.3|29340.3|29392.7|29372.7|29338.1|29318.1|2676
1596628800000|2020-08-05 12:00:00|29360.6|29340.6|29053.9|29033.9|29365.3|29345.3|28976.4|28956.4|7767
1596632400000|2020-08-05 13:00:00|29056.4|29036.4|29290|29270|29430.3|29410.3|29056.4|29036.4|10249
1596636000000|2020-08-05 14:00:00|29287.8|29267.8|29329.2|29309.2|29405.4|29385.4|29277.8|29257.8|7938
1596639600000|2020-08-05 15:00:00|29327|29307|29163.4|29143.4|29382.1|29362.1|29117.8|29097.8|6613
1596643200000|2020-08-05 16:00:00|29165.6|29145.6|29215.8|29195.8|29215.8|29195.8|29115.7|29095.7|4613
1596646800000|2020-08-05 17:00:00|29215.5|29195.5|29192.8|29172.8|29234.8|29214.8|29164.9|29144.9|1995
1596650400000|2020-08-05 18:00:00|29195|29175|29180.4|29160.4|29210|29190|29174.8|29154.8|557
1596654000000|2020-08-05 19:00:00|29178.3|29158.3|29180.9|29160.9|29200.5|29180.5|29153.4|29133.4|839
1596657600000|2020-08-05 20:00:00|29178.7|29158.7|29207.9|29187.9|29207.9|29187.9|29165.3|29145.3|521
1596664800000|2020-08-05 22:00:00|29203.7|29183.7|29221|29201|29226|29206|29188.4|29168.4|170
1596668400000|2020-08-05 23:00:00|29220.7|29200.7|29216.2|29196.2|29246.1|29226.1|29208.6|29188.6|248
1596672000000|2020-08-06 00:00:00|29215.5|29195.5|29266.3|29246.3|29281.3|29261.3|29198.7|29178.7|775
1596675600000|2020-08-06 01:00:00|29270.7|29250.7|29144|29124|29306.4|29286.4|29116.5|29096.5|2717
1596679200000|2020-08-06 02:00:00|29141.8|29121.8|29006.6|28986.6|29151.2|29131.2|28979.5|28959.5|2861
1596682800000|2020-08-06 03:00:00|29004.5|28984.5|29051.8|29031.8|29081.7|29061.7|28988.8|28968.8|1135
1596686400000|2020-08-06 04:00:00|29049.6|29029.6|29066.9|29046.9|29071.8|29051.8|29041.8|29021.8|414
1596690000000|2020-08-06 05:00:00|29067.3|29047.3|29112.7|29092.7|29130.2|29110.2|29047.7|29027.7|1957
1596693600000|2020-08-06 06:00:00|29112.4|29092.4|29122.6|29102.6|29200|29180|29085.4|29065.4|2553
1596697200000|2020-08-06 07:00:00|29122.9|29102.9|29053.1|29033.1|29123|29103|28982.9|28962.9|2523
1596700800000|2020-08-06 08:00:00|29055.9|29035.9|28982.5|28962.5|29058.1|29038.1|28927.8|28907.8|2615
1596704400000|2020-08-06 09:00:00|28987.2|28967.2|29017.7|28997.7|29057.3|29037.3|28970.7|28950.7|1282
1596708000000|2020-08-06 10:00:00|29012.7|28992.7|28938.5|28918.5|29032.7|29012.7|28913.5|28893.5|1661
1596711600000|2020-08-06 11:00:00|28943.2|28923.2|29034|29014|29034.4|29014.4|28918.5|28898.5|2432
1596715200000|2020-08-06 12:00:00|29029.4|29009.4|29071.6|29051.6|29083.8|29063.8|28924.8|28904.8|4141
1596718800000|2020-08-06 13:00:00|29075.9|29055.9|29167.9|29147.9|29189.7|29169.7|28981.3|28961.3|7007
1596722400000|2020-08-06 14:00:00|29167.5|29147.5|29096.2|29076.2|29200.4|29180.4|29016.2|28996.2|7405
1596726000000|2020-08-06 15:00:00|29094.1|29074.1|29113.6|29093.6|29115.7|29095.7|29026.3|29006.3|3372
1596729600000|2020-08-06 16:00:00|29115.7|29095.7|29141.6|29121.6|29156.9|29136.9|29101.8|29081.8|4520
1596733200000|2020-08-06 17:00:00|29141.2|29121.2|29147.1|29127.1|29167.4|29147.4|29117|29097|1798
1596736800000|2020-08-06 18:00:00|29142.8|29122.8|29162.6|29142.6|29171.8|29151.8|29142.5|29122.5|764
1596740400000|2020-08-06 19:00:00|29162.3|29142.3|29192.8|29172.8|29193.1|29173.1|29152.7|29132.7|921
1596744000000|2020-08-06 20:00:00|29190.7|29170.7|29178|29158|29202.8|29182.8|29172.9|29152.9|630
1596751200000|2020-08-06 22:00:00|29218.3|29198.3|29198.7|29178.7|29218.3|29198.3|29158.1|29138.1|320
1596754800000|2020-08-06 23:00:00|29203.3|29183.3|29188.4|29168.4|29213.4|29193.4|29183.4|29163.4|229
1596758400000|2020-08-07 00:00:00|29193.4|29173.4|29183.6|29163.6|29193.5|29173.5|29161.4|29141.4|640
1596762000000|2020-08-07 01:00:00|29181.5|29161.5|29063.8|29043.8|29183.6|29163.6|28996.2|28976.2|3015
1596765600000|2020-08-07 02:00:00|29065.9|29045.9|28983.6|28963.6|29073|29053|28933.9|28913.9|1878
1596769200000|2020-08-07 03:00:00|28985.7|28965.7|28849.1|28829.1|28998.6|28978.6|28839.5|28819.5|2117
1596772800000|2020-08-07 04:00:00|28849.5|28829.5|28874.3|28854.3|28894.6|28874.6|28833.8|28813.8|1063
1596776400000|2020-08-07 05:00:00|28870|28850|28869.4|28849.4|28902.3|28882.3|28769.4|28749.4|3249
1596780000000|2020-08-07 06:00:00|28873.7|28853.7|28909.6|28889.6|28949.5|28929.5|28869.4|28849.4|2509
1596783600000|2020-08-07 07:00:00|28904.6|28884.6|28964.8|28944.8|28977.1|28957.1|28892.6|28872.6|1809
1596787200000|2020-08-07 08:00:00|28960.5|28940.5|28815.7|28795.7|28970.5|28950.5|28795.6|28775.6|1928
1596790800000|2020-08-07 09:00:00|28811.1|28791.1|28798|28778|28828.6|28808.6|28708.6|28688.6|2191
1596794400000|2020-08-07 10:00:00|28795.9|28775.9|28827.6|28807.6|28837.6|28817.6|28755.9|28735.9|1899
1596798000000|2020-08-07 11:00:00|28832.2|28812.2|28862.8|28842.8|28884.9|28864.9|28797.3|28777.3|2470
1596801600000|2020-08-07 12:00:00|28858.6|28838.6|28847.6|28827.6|28884.5|28864.5|28762.8|28742.8|5247
1596805200000|2020-08-07 13:00:00|28848|28828|28506.4|28486.4|28873.7|28853.7|28493.9|28473.9|10824
1596808800000|2020-08-07 14:00:00|28504.3|28484.3|28394.1|28374.1|28528.2|28508.2|28248.3|28228.3|17133
1596812400000|2020-08-07 15:00:00|28399.1|28379.1|28078.5|28058.5|28444.1|28424.1|28056.4|28036.4|11461
1596816000000|2020-08-07 16:00:00|28080.6|28060.6|27988.5|27968.5|28112.6|28092.6|27893.1|27873.1|16615
1596819600000|2020-08-07 17:00:00|27991.4|27971.4|27957.4|27937.4|28049.9|28029.9|27933.1|27913.1|5601
1596823200000|2020-08-07 18:00:00|27962.4|27942.4|27933|27913|27982.4|27962.4|27877.5|27857.5|1797
1596826800000|2020-08-07 19:00:00|27933.4|27913.4|27973.1|27953.1|27975.2|27955.2|27913.4|27893.4|1230
1596830400000|2020-08-07 20:00:00|27975.2|27955.2|27952.9|27932.9|27977.3|27957.3|27940.3|27920.3|596
1597010400000|2020-08-09 22:00:00|27950.1|27930.1|27939.3|27919.3|27971.2|27951.2|27881.2|27861.2|1402
1597014000000|2020-08-09 23:00:00|27941.3|27921.3|27978.9|27958.9|27991.4|27971.4|27941.3|27921.3|561
1597017600000|2020-08-10 00:00:00|27980.9|27960.9|28060.6|28040.6|28117.6|28097.6|27961.4|27941.4|1721
1597021200000|2020-08-10 01:00:00|28060.1|28040.1|28037.2|28017.2|28191.1|28171.1|28014.6|27994.6|5404
1597024800000|2020-08-10 02:00:00|28039.7|28019.7|28093.9|28073.9|28102.8|28082.8|28020.2|28000.2|2119
1597028400000|2020-08-10 03:00:00|28093.4|28073.4|28105|28085|28118.5|28098.5|28069.9|28049.9|747
1597032000000|2020-08-10 04:00:00|28103|28083|28132.7|28112.7|28150.7|28130.7|28100|28080|727
1597035600000|2020-08-10 05:00:00|28134.7|28114.7|28184.4|28164.4|28196.4|28176.4|28120.7|28100.7|1855
1597039200000|2020-08-10 06:00:00|28181.9|28161.9|28238.5|28218.5|28327.9|28307.9|28181.4|28161.4|3937
1597042800000|2020-08-10 07:00:00|28236.5|28216.5|28373.2|28353.2|28373.2|28353.2|28214|28194|23501
1597046400000|2020-08-10 08:00:00|28382.6|28362.6|28482.8|28462.8|28492.8|28472.8|28298.2|28278.2|3520
1597050000000|2020-08-10 09:00:00|28482.3|28462.3|28551.4|28531.4|28583.4|28563.4|28477.8|28457.8|2158
1597053600000|2020-08-10 10:00:00|28547.4|28527.4|28542.6|28522.6|28577|28557|28510|28490|2193
1597057200000|2020-08-10 11:00:00|28545.1|28525.1|28721.2|28701.2|28756.7|28736.7|28498.1|28478.1|4118
1597060800000|2020-08-10 12:00:00|28723.2|28703.2|28818.3|28798.3|28853.8|28833.8|28721.2|28701.2|8290
1597064400000|2020-08-10 13:00:00|28817.8|28797.8|28788.9|28768.9|28830.3|28810.3|28666.9|28646.9|11855
1597068000000|2020-08-10 14:00:00|28789.4|28769.4|28739.6|28719.6|28899|28879|28732.1|28712.1|10071
1597071600000|2020-08-10 15:00:00|28742.1|28722.1|28727.8|28707.8|28790.1|28770.1|28664.7|28644.7|8759
1597075200000|2020-08-10 16:00:00|28732.3|28712.3|28668.5|28648.5|28742.4|28722.4|28646.9|28626.9|5783
1597078800000|2020-08-10 17:00:00|28668|28648|28742.1|28722.1|28756.9|28736.9|28668|28648|2840
1597082400000|2020-08-10 18:00:00|28737.1|28717.1|28723.3|28703.3|28742.6|28722.6|28708.2|28688.2|1662
1597086000000|2020-08-10 19:00:00|28718.3|28698.3|28718.4|28698.4|28727.2|28707.2|28683.4|28663.4|777
1597089600000|2020-08-10 20:00:00|28718.9|28698.9|28718.6|28698.6|28731|28711|28717.5|28697.5|579
1597096800000|2020-08-10 22:00:00|28696.5|28676.5|28708.9|28688.9|28726.8|28706.8|28696.5|28676.5|311
1597100400000|2020-08-10 23:00:00|28704.4|28684.4|28716.5|28696.5|28729|28709|28698.9|28678.9|235
1597104000000|2020-08-11 00:00:00|28712.6|28692.6|28664.2|28644.2|28724|28704|28642.1|28622.1|922
1597107600000|2020-08-11 01:00:00|28660.2|28640.2|28789.3|28769.3|28823.7|28803.7|28614.2|28594.2|2545
1597111200000|2020-08-11 02:00:00|28785.4|28765.4|28768.4|28748.4|28838.8|28818.8|28730|28710|1489
1597114800000|2020-08-11 03:00:00|28764.5|28744.5|28798.5|28778.5|28804|28784|28728.4|28708.4|550
1597118400000|2020-08-11 04:00:00|28803.5|28783.5|28761.2|28741.2|28823.5|28803.5|28753.6|28733.6|463
1597122000000|2020-08-11 05:00:00|28758.7|28738.7|28678.8|28658.8|28793.7|28773.7|28666.3|28646.3|1487
1597125600000|2020-08-11 06:00:00|28679.4|28659.4|28545|28525|28748.8|28728.8|28510|28490|4004
1597129200000|2020-08-11 07:00:00|28545.6|28525.6|28612.1|28592.1|28677.1|28657.1|28545|28525|1996
1597132800000|2020-08-11 08:00:00|28612.7|28592.7|28625.3|28605.3|28642.2|28622.2|28525.8|28505.8|2033
1597136400000|2020-08-11 09:00:00|28627.3|28607.3|28610.5|28590.5|28669.8|28649.8|28600.5|28580.5|1069
1597140000000|2020-08-11 10:00:00|28605.5|28585.5|28592.6|28572.6|28633|28613|28565.5|28545.5|934
1597143600000|2020-08-11 11:00:00|28590.6|28570.6|28471.3|28451.3|28615.1|28595.1|28465.8|28445.8|1952
1597147200000|2020-08-11 12:00:00|28469.4|28449.4|28548.4|28528.4|28602.8|28582.8|28448.3|28428.3|5247
1597150800000|2020-08-11 13:00:00|28546.5|28526.5|28632.2|28612.2|28732.4|28712.4|28515.9|28495.9|8219
1597154400000|2020-08-11 14:00:00|28634.1|28614.1|28634.6|28614.6|28699|28679|28574.5|28554.5|6119
1597158000000|2020-08-11 15:00:00|28635.2|28615.2|28752.5|28732.5|28756.9|28736.9|28610.7|28590.7|4822
1597161600000|2020-08-11 16:00:00|28757.5|28737.5|28806|28786|28843.6|28823.6|28750|28730|9316
1597165200000|2020-08-11 17:00:00|28809.8|28789.8|28806.9|28786.9|28844.3|28824.3|28784.9|28764.9|2608
1597168800000|2020-08-11 18:00:00|28807.5|28787.5|28639.6|28619.6|28807.5|28787.5|28604.5|28584.5|1918
1597172400000|2020-08-11 19:00:00|28634.6|28614.6|28509.7|28489.7|28639.6|28619.6|28485.8|28465.8|1597
1597176000000|2020-08-11 20:00:00|28502.8|28482.8|28547.9|28527.9|28553.7|28533.7|28477.8|28457.8|599
1597183200000|2020-08-11 22:00:00|28550.8|28530.8|28610.1|28590.1|28627.6|28607.6|28550.8|28530.8|525
1597186800000|2020-08-11 23:00:00|28608.2|28588.2|28570.3|28550.3|28610.1|28590.1|28550.2|28530.2|422
1597190400000|2020-08-12 00:00:00|28565.8|28545.8|28557.9|28537.9|28609.2|28589.2|28535.4|28515.4|1287
1597194000000|2020-08-12 01:00:00|28555.4|28535.4|28400.6|28380.6|28560.4|28540.4|28320.5|28300.5|5237
1597197600000|2020-08-12 02:00:00|28398.6|28378.6|28377.6|28357.6|28415.7|28395.7|28310.6|28290.6|2720
1597201200000|2020-08-12 03:00:00|28375.7|28355.7|28309.7|28289.7|28390.7|28370.7|28195.2|28175.2|2628
1597204800000|2020-08-12 04:00:00|28307.8|28287.8|28244.8|28224.8|28307.8|28287.8|28202.8|28182.8|996
1597208400000|2020-08-12 05:00:00|28241|28221|28191.1|28171.1|28278.6|28258.6|28141.1|28121.1|2590
1597212000000|2020-08-12 06:00:00|28193|28173|28382|28362|28455.1|28435.1|28190.5|28170.5|4046
1597215600000|2020-08-12 07:00:00|28380.1|28360.1|28605.2|28585.2|28644.6|28624.6|28352|28332|3000
1597219200000|2020-08-12 08:00:00|28609.6|28589.6|28693|28673|28774.1|28754.1|28575.8|28555.8|3209
1597222800000|2020-08-12 09:00:00|28692.4|28672.4|28709.3|28689.3|28714.3|28694.3|28645.5|28625.5|1785
1597226400000|2020-08-12 10:00:00|28711.2|28691.2|28723.3|28703.3|28748.2|28728.2|28691.3|28671.3|934
1597230000000|2020-08-12 11:00:00|28725.2|28705.2|28707.2|28687.2|28762.2|28742.2|28696.4|28676.4|2160
1597233600000|2020-08-12 12:00:00|28702.8|28682.8|28690.9|28670.9|28731.6|28711.6|28632.1|28612.1|5041
1597237200000|2020-08-12 13:00:00|28689|28669|28639.2|28619.2|28745.4|28725.4|28609.1|28589.1|6778
1597240800000|2020-08-12 14:00:00|28641.1|28621.1|29033.2|29013.2|29037.6|29017.6|28617.3|28597.3|12237
1597244400000|2020-08-12 15:00:00|29037.6|29017.6|28995.1|28975.1|29081.4|29061.4|28934.5|28914.5|6276
1597248000000|2020-08-12 16:00:00|28997.6|28977.6|28958.3|28938.3|29015.1|28995.1|28926.4|28906.4|6666
1597251600000|2020-08-12 17:00:00|28954.5|28934.5|28977.8|28957.8|28997.7|28977.7|28944|28924|2556
1597255200000|2020-08-12 18:00:00|28977.2|28957.2|28928|28908|28984.7|28964.7|28927.9|28907.9|745
1597258800000|2020-08-12 19:00:00|28928.6|28908.6|28869.3|28849.3|28939.2|28919.2|28869.3|28849.3|903
1597262400000|2020-08-12 20:00:00|28868.1|28848.1|28880.7|28860.7|28885.1|28865.1|28853.1|28833.1|656
1597269600000|2020-08-12 22:00:00|28867.3|28847.3|28884.1|28864.1|28893.5|28873.5|28867.3|28847.3|214
1597273200000|2020-08-12 23:00:00|28887.9|28867.9|28918.7|28898.7|28918.7|28898.7|28863.6|28843.6|332
1597276800000|2020-08-13 00:00:00|28923.7|28903.7|28945.7|28925.7|28982.5|28962.5|28908.7|28888.7|828
1597280400000|2020-08-13 01:00:00|28943.8|28923.8|28831.5|28811.5|28968.8|28948.8|28829.6|28809.6|2088
1597284000000|2020-08-13 02:00:00|28829.6|28809.6|28859.1|28839.1|28859.1|28839.1|28794|28774|1541
1597287600000|2020-08-13 03:00:00|28857.2|28837.2|28768.6|28748.6|28871|28851|28761.7|28741.7|1246
1597291200000|2020-08-13 04:00:00|28768|28748|28765|28745|28794.3|28774.3|28751.8|28731.8|432
1597294800000|2020-08-13 05:00:00|28761.3|28741.3|28736.4|28716.4|28819.4|28799.4|28724.5|28704.5|1284
1597298400000|2020-08-13 06:00:00|28734.5|28714.5|28763.4|28743.4|28825.8|28805.8|28730.8|28710.8|2180
1597302000000|2020-08-13 07:00:00|28765.3|28745.3|28592.3|28572.3|28770.3|28750.3|28557.9|28537.9|3375
1597305600000|2020-08-13 08:00:00|28593|28573|28654.4|28634.4|28663.7|28643.7|28528.6|28508.6|2316
1597309200000|2020-08-13 09:00:00|28651.9|28631.9|28678.9|28658.9|28703.2|28683.2|28639.4|28619.4|1438
1597312800000|2020-08-13 10:00:00|28674.5|28654.5|28675.3|28655.3|28737.1|28717.1|28667|28647|1243
1597316400000|2020-08-13 11:00:00|28678.4|28658.4|28639.2|28619.2|28729.1|28709.1|28639.2|28619.2|2449
1597320000000|2020-08-13 12:00:00|28636.7|28616.7|28569.3|28549.3|28646.7|28626.7|28501.2|28481.2|4754
1597323600000|2020-08-13 13:00:00|28565|28545|28470.1|28450.1|28576.2|28556.2|28386.9|28366.9|8694
1597327200000|2020-08-13 14:00:00|28468.9|28448.9|28189.8|28169.8|28468.9|28448.9|28096.1|28076.1|12232
1597330800000|2020-08-13 15:00:00|28184.2|28164.2|28086.9|28066.9|28184.2|28164.2|28040|28020|10545
1597334400000|2020-08-13 16:00:00|28086.2|28066.2|28129.6|28109.6|28163.2|28143.2|28063.2|28043.2|8639
1597338000000|2020-08-13 17:00:00|28130.2|28110.2|28119.7|28099.7|28185.8|28165.8|28109.1|28089.1|2688
1597341600000|2020-08-13 18:00:00|28116.6|28096.6|27916.7|27896.7|28117.2|28097.2|27822.9|27802.9|4331
1597345200000|2020-08-13 19:00:00|27921.1|27901.1|28008.2|27988.2|28018.2|27998.2|27901.8|27881.8|1461
1597348800000|2020-08-13 20:00:00|28011.4|27991.4|28041.4|28021.4|28042.1|28022.1|28003.9|27983.9|629
1597356000000|2020-08-13 22:00:00|28044.1|28024.1|28037.4|28017.4|28057.4|28037.4|27992.3|27972.3|549
1597359600000|2020-08-13 23:00:00|28035.6|28015.6|28086.4|28066.4|28114.5|28094.5|28035.6|28015.6|559
1597363200000|2020-08-14 00:00:00|28084.6|28064.6|28094.7|28074.7|28119.6|28099.6|28047.1|28027.1|798
1597366800000|2020-08-14 01:00:00|28092.2|28072.2|28239.3|28219.3|28303.6|28283.6|28089.1|28069.1|4198
1597370400000|2020-08-14 02:00:00|28235.6|28215.6|28281.3|28261.3|28334.4|28314.4|28194.9|28174.9|2456
1597374000000|2020-08-14 03:00:00|28284.4|28264.4|28240.9|28220.9|28295.8|28275.8|28225.1|28205.1|1335
1597377600000|2020-08-14 04:00:00|28242.8|28222.8|28256.1|28236.1|28271.1|28251.1|28240.9|28220.9|351
1597381200000|2020-08-14 05:00:00|28254.3|28234.3|28336.3|28316.3|28358.1|28338.1|28252.4|28232.4|1554
1597384800000|2020-08-14 06:00:00|28332.6|28312.6|28371.5|28351.5|28406.4|28386.4|28316.3|28296.3|2593
1597388400000|2020-08-14 07:00:00|28370.8|28350.8|28381.6|28361.6|28416.5|28396.5|28326.6|28306.6|1961
1597392000000|2020-08-14 08:00:00|28378|28358|28303|28283|28386.7|28366.7|28213.6|28193.6|2237
1597395600000|2020-08-14 09:00:00|28305.5|28285.5|28335|28315|28345.6|28325.6|28234.8|28214.8|1227
1597399200000|2020-08-14 10:00:00|28331.3|28311.3|28375.8|28355.8|28390.8|28370.8|28320.7|28300.7|998
1597402800000|2020-08-14 11:00:00|28376.5|28356.5|28435.3|28415.3|28484.6|28464.6|28373.3|28353.3|2135
1597406400000|2020-08-14 12:00:00|28439.6|28419.6|28626.4|28606.4|28658.4|28638.4|28422.1|28402.1|5683
1597410000000|2020-08-14 13:00:00|28627.1|28607.1|28548.6|28528.6|28692.1|28672.1|28548.6|28528.6|6909
1597413600000|2020-08-14 14:00:00|28550.4|28530.4|28637.2|28617.2|28712.6|28692.6|28547.2|28527.2|7648
1597417200000|2020-08-14 15:00:00|28639|28619|28669.1|28649.1|28684|28664|28609.7|28589.7|4139
1597420800000|2020-08-14 16:00:00|28669.8|28649.8|28662|28642|28694.1|28674.1|28630.6|28610.6|3360
1597424400000|2020-08-14 17:00:00|28661.3|28641.3|28626.5|28606.5|28661.3|28641.3|28609.1|28589.1|1557
1597428000000|2020-08-14 18:00:00|28624.7|28604.7|28639.2|28619.2|28647.3|28627.3|28621.5|28601.5|536
1597431600000|2020-08-14 19:00:00|28641|28621|28653.6|28633.6|28653.8|28633.8|28622.5|28602.5|587
1597435200000|2020-08-14 20:00:00|28651.8|28631.8|28701.3|28681.3|28701.3|28681.3|28643.7|28623.7|449
1597615200000|2020-08-16 22:00:00|28713.2|28693.2|28639.9|28619.9|28713.2|28693.2|28639.9|28619.9|613
1597618800000|2020-08-16 23:00:00|28635.7|28615.7|28610.1|28590.1|28635.7|28615.7|28586.7|28566.7|584
1597622400000|2020-08-17 00:00:00|28607.6|28587.6|28625.2|28605.2|28628.5|28608.5|28593.6|28573.6|620
1597626000000|2020-08-17 01:00:00|28628.7|28608.7|28620.4|28600.4|28651|28631|28534.5|28514.5|1699
1597629600000|2020-08-17 02:00:00|28618.7|28598.7|28727.9|28707.9|28759.6|28739.6|28618.7|28598.7|1582
1597633200000|2020-08-17 03:00:00|28731.3|28711.3|28702.3|28682.3|28742.1|28722.1|28688.1|28668.1|614
1597636800000|2020-08-17 04:00:00|28700.6|28680.6|28722.5|28702.5|28742.4|28722.4|28687.3|28667.3|326
1597640400000|2020-08-17 05:00:00|28720.7|28700.7|28852.7|28832.7|28870.2|28850.2|28715.7|28695.7|2209
1597644000000|2020-08-17 06:00:00|28851|28831|28870.4|28850.4|28891|28871|28815.3|28795.3|2397
1597647600000|2020-08-17 07:00:00|28868.7|28848.7|28909|28889|28932.2|28912.2|28853.8|28833.8|2192
1597651200000|2020-08-17 08:00:00|28904.8|28884.8|28859.9|28839.9|28939.8|28919.8|28859.9|28839.9|1590
1597654800000|2020-08-17 09:00:00|28859.1|28839.1|28849.3|28829.3|28890.1|28870.1|28828.5|28808.5|955
1597658400000|2020-08-17 10:00:00|28844.3|28824.3|28858.6|28838.6|28868.6|28848.6|28819.4|28799.4|772
1597662000000|2020-08-17 11:00:00|28860.3|28840.3|28963|28943|28992.1|28972.1|28832|28812|2541
1597665600000|2020-08-17 12:00:00|28963.8|28943.8|28919.8|28899.8|29009.8|28989.8|28913.1|28893.1|3058
1597669200000|2020-08-17 13:00:00|28918.1|28898.1|29174.3|29154.3|29240.9|29220.9|28917.3|28897.3|7766
1597672800000|2020-08-17 14:00:00|29178.5|29158.5|29119.6|29099.6|29240.2|29220.2|29100.4|29080.4|6510
1597676400000|2020-08-17 15:00:00|29120.4|29100.4|29053.7|29033.7|29140.4|29120.4|29018.7|28998.7|4195
1597680000000|2020-08-17 16:00:00|29057.9|29037.9|29103.9|29083.9|29108.8|29088.8|29021.2|29001.2|4381
1597683600000|2020-08-17 17:00:00|29102.2|29082.2|29064|29044|29124.7|29104.7|29059|29039|1083
1597687200000|2020-08-17 18:00:00|29059.8|29039.8|29105|29085|29139|29119|29059.8|29039.8|986
1597690800000|2020-08-17 19:00:00|29103.3|29083.3|29151.7|29131.7|29156.7|29136.7|29098.3|29078.3|437
1597694400000|2020-08-17 20:00:00|29153.4|29133.4|29158.6|29138.6|29164.4|29144.4|29148.4|29128.4|363
1597701600000|2020-08-17 22:00:00|29137.4|29117.4|29108|29088|29143.7|29123.7|29107.1|29087.1|227
1597705200000|2020-08-17 23:00:00|29107.2|29087.2|29140.7|29120.7|29155.6|29135.6|29100.5|29080.5|264
1597708800000|2020-08-18 00:00:00|29139|29119|29162.5|29142.5|29170|29150|29124.1|29104.1|621
1597712400000|2020-08-18 01:00:00|29163.3|29143.3|29177.7|29157.7|29273.4|29253.4|29162.5|29142.5|2176
1597716000000|2020-08-18 02:00:00|29174.3|29154.3|29090.3|29070.3|29182.7|29162.7|29066.9|29046.9|1686
1597719600000|2020-08-18 03:00:00|29091.1|29071.1|29135.4|29115.4|29140.4|29120.4|29059.5|29039.5|908
1597723200000|2020-08-18 04:00:00|29133.8|29113.8|29114.7|29094.7|29163.8|29143.8|29114.7|29094.7|321
1597726800000|2020-08-18 05:00:00|29116.4|29096.4|29036.5|29016.5|29117.2|29097.2|29000.7|28980.7|1442
1597730400000|2020-08-18 06:00:00|29035.7|29015.7|29016.7|28996.7|29067.5|29047.5|28951.6|28931.6|2662
1597734000000|2020-08-18 07:00:00|29012.5|28992.5|29046.8|29026.8|29086.8|29066.8|28945|28925|1940
1597737600000|2020-08-18 08:00:00|29051|29031|29195.3|29175.3|29203.6|29183.6|29046.8|29026.8|1793
1597741200000|2020-08-18 09:00:00|29193.6|29173.6|29257.1|29237.1|29280.4|29260.4|29183.6|29163.6|1853
1597744800000|2020-08-18 10:00:00|29256.2|29236.2|29229.7|29209.7|29272.1|29252.1|29224.7|29204.7|1228
1597748400000|2020-08-18 11:00:00|29228|29208|29257.3|29237.3|29280.6|29260.6|29206.4|29186.4|1299
1597752000000|2020-08-18 12:00:00|29259.8|29239.8|29469.9|29449.9|29475.7|29455.7|29246.5|29226.5|5680
1597755600000|2020-08-18 13:00:00|29474.9|29454.9|29635.8|29615.8|29759.1|29739.1|29418.2|29398.2|14906
1597759200000|2020-08-18 14:00:00|29640|29620|29670.1|29650.1|29740.8|29720.8|29445.1|29425.1|11356
1597762800000|2020-08-18 15:00:00|29670.9|29650.9|29690.2|29670.2|29710.2|29690.2|29621.8|29601.8|4584
1597766400000|2020-08-18 16:00:00|29686.9|29666.9|29813.6|29793.6|29836.9|29816.9|29685.2|29665.2|5729
1597770000000|2020-08-18 17:00:00|29812.8|29792.8|29801.2|29781.2|29825.4|29805.4|29787.9|29767.9|2428
1597773600000|2020-08-18 18:00:00|29803.7|29783.7|29874.7|29854.7|29878.8|29858.8|29798.7|29778.7|1102
1597777200000|2020-08-18 19:00:00|29873.9|29853.9|29804|29784|29874.7|29854.7|29804|29784|970
1597780800000|2020-08-18 20:00:00|29800.7|29780.7|29793.2|29773.2|29804.8|29784.8|29754.1|29734.1|936
1597788000000|2020-08-18 22:00:00|29798.2|29778.2|29841.7|29821.7|29841.7|29821.7|29788.3|29768.3|418
1597791600000|2020-08-18 23:00:00|29836.7|29816.7|29861.8|29841.8|29862.7|29842.7|29821.7|29801.7|224
1597795200000|2020-08-19 00:00:00|29849.3|29829.3|29786.1|29766.1|29851.8|29831.8|29767.7|29747.7|1033
1597798800000|2020-08-19 01:00:00|29785.2|29765.2|30022.8|30002.8|30207.9|30187.9|29733.6|29713.6|8342
1597802400000|2020-08-19 02:00:00|30021.2|30001.2|29990.4|29970.4|30038.7|30018.7|29932|29912|2055
1597806000000|2020-08-19 03:00:00|29989.6|29969.6|30041.3|30021.3|30079.6|30059.6|29979.6|29959.6|1361
1597809600000|2020-08-19 04:00:00|30039.7|30019.7|29943.9|29923.9|30049.7|30029.7|29883.8|29863.8|1303
1597813200000|2020-08-19 05:00:00|29943|29923|29991.6|29971.6|30034.8|30014.8|29937.5|29917.5|2239
1597816800000|2020-08-19 06:00:00|29990.7|29970.7|30031.7|30011.7|30069.9|30049.9|29949.9|29929.9|2856
1597820400000|2020-08-19 07:00:00|30026.7|30006.7|30030.1|30010.1|30060.9|30040.9|29875.1|29855.1|2586
1597824000000|2020-08-19 08:00:00|30026.8|30006.8|30063.7|30043.7|30122|30102|30006.8|29986.8|1957
1597827600000|2020-08-19 09:00:00|30062.1|30042.1|30073.8|30053.8|30176.3|30156.3|30060.3|30040.3|1744
1597831200000|2020-08-19 10:00:00|30075.4|30055.4|30089.9|30069.9|30118.3|30098.3|30075.4|30055.4|1171
1597834800000|2020-08-19 11:00:00|30087.4|30067.4|30085.9|30065.9|30102.5|30082.5|30030.9|30010.9|1668
1597838400000|2020-08-19 12:00:00|30087.5|30067.5|30257.3|30237.3|30269.1|30249.1|30086.7|30066.7|6036
1597842000000|2020-08-19 13:00:00|30254.1|30234.1|30185.1|30165.1|30343.4|30323.4|30149.2|30129.2|11179
1597845600000|2020-08-19 14:00:00|30184.2|30164.2|30161.1|30141.1|30352.5|30332.5|30147.9|30127.9|9505
1597849200000|2020-08-19 15:00:00|30165.2|30145.2|30217.7|30197.7|30310.5|30290.5|30122|30102|5749
1597852800000|2020-08-19 16:00:00|30216.8|30196.8|30276.9|30256.9|30301.9|30281.9|30207.4|30187.4|4729
1597856400000|2020-08-19 17:00:00|30277.8|30257.8|30240.6|30220.6|30281|30261|30212.8|30192.8|1995
1597860000000|2020-08-19 18:00:00|30235.6|30215.6|30078.9|30058.9|30285.6|30265.6|30027.9|30007.9|3358
1597863600000|2020-08-19 19:00:00|30078|30058|30017.2|29997.2|30091.4|30071.4|29936.3|29916.3|1583
1597867200000|2020-08-19 20:00:00|30013.1|29993.1|30055.5|30035.5|30055.5|30035.5|29987.3|29967.3|766
1597874400000|2020-08-19 22:00:00|30065.9|30045.9|30035.7|30015.7|30065.9|30045.9|30020.7|30000.7|522
1597878000000|2020-08-19 23:00:00|30033.2|30013.2|29984.9|29964.9|30033.2|30013.2|29966.7|29946.7|824
1597881600000|2020-08-20 00:00:00|29983.3|29963.3|30046.3|30026.3|30051.3|30031.3|29949.4|29929.4|1673
1597885200000|2020-08-20 01:00:00|30047.9|30027.9|29985.5|29965.5|30057.2|30037.2|29801.6|29781.6|4159
1597888800000|2020-08-20 02:00:00|29983|29963|29948.8|29928.8|29983|29963|29840.6|29820.6|2172
1597892400000|2020-08-20 03:00:00|29949.7|29929.7|29913.9|29893.9|29958.8|29938.8|29883|29863|1092
1597896000000|2020-08-20 04:00:00|29913|29893|29857.9|29837.9|29949|29929|29855.4|29835.4|681
1597899600000|2020-08-20 05:00:00|29858.8|29838.8|29847.8|29827.8|29925.7|29905.7|29820.9|29800.9|2030
1597903200000|2020-08-20 06:00:00|29846.9|29826.9|29837.2|29817.2|29957.9|29937.9|29734.5|29714.5|4171
1597906800000|2020-08-20 07:00:00|29836.3|29816.3|29825.8|29805.8|29888|29868|29763.8|29743.8|2243
1597910400000|2020-08-20 08:00:00|29824.2|29804.2|29734.6|29714.6|29831.7|29811.7|29603.6|29583.6|3259
1597914000000|2020-08-20 09:00:00|29733|29713|29673.8|29653.8|29755.5|29735.5|29647.2|29627.2|1460
1597917600000|2020-08-20 10:00:00|29678.8|29658.8|29736.7|29716.7|29769.8|29749.8|29678.8|29658.8|1452
1597921200000|2020-08-20 11:00:00|29735.7|29715.7|29801.2|29781.2|29805.3|29785.3|29701.7|29681.7|2417
1597924800000|2020-08-20 12:00:00|29798.1|29778.1|29867.6|29847.6|29919.5|29899.5|29795.3|29775.3|4565
1597928400000|2020-08-20 13:00:00|29869.1|29849.1|29730.2|29710.2|29939.4|29919.4|29664.8|29644.8|11044
1597932000000|2020-08-20 14:00:00|29729.3|29709.3|29790.3|29770.3|29844.4|29824.4|29697.7|29677.7|6947
1597935600000|2020-08-20 15:00:00|29792.8|29772.8|29810.2|29790.2|29817.4|29797.4|29694.1|29674.1|5620
1597939200000|2020-08-20 16:00:00|29811.1|29791.1|29825|29805|29843.9|29823.9|29790.9|29770.9|3222
1597942800000|2020-08-20 17:00:00|29824|29804|29868.2|29848.2|29896|29876|29820.3|29800.3|1619
1597946400000|2020-08-20 18:00:00|29866.7|29846.7|30008.3|29988.3|30008.3|29988.3|29859.2|29839.2|1097
1597950000000|2020-08-20 19:00:00|30009.3|29989.3|30015.6|29995.6|30062.7|30042.7|30003.4|29983.4|985
1597953600000|2020-08-20 20:00:00|30016.6|29996.6|29975.7|29955.7|30016.6|29996.6|29975.7|29955.7|416
1597960800000|2020-08-20 22:00:00|29968.7|29948.7|30021.9|30001.9|30074.3|30054.3|29966.8|29946.8|733
1597964400000|2020-08-20 23:00:00|30016.9|29996.9|30031.1|30011.1|30041|30021|30010.4|29990.4|327
1597968000000|2020-08-21 00:00:00|30027|30007|30011.4|29991.4|30059.2|30039.2|29990.5|29970.5|819
1597971600000|2020-08-21 01:00:00|30012.4|29992.4|29998.4|29978.4|30047.8|30027.8|29955.5|29935.5|2061
1597975200000|2020-08-21 02:00:00|30000.9|29980.9|29992.5|29972.5|30003.4|29983.4|29946.2|29926.2|1433
1597978800000|2020-08-21 03:00:00|29995|29975|30051.3|30031.3|30077.2|30057.2|29990|29970|1118
1597982400000|2020-08-21 04:00:00|30052.2|30032.2|30062.3|30042.3|30081.3|30061.3|30047.3|30027.3|439
1597986000000|2020-08-21 05:00:00|30061.3|30041.3|30013.3|29993.3|30091.3|30071.3|30001.4|29981.4|1145
1597989600000|2020-08-21 06:00:00|30012.4|29992.4|29883|29863|30035.8|30015.8|29775.6|29755.6|3771
1597993200000|2020-08-21 07:00:00|29882|29862|29688.1|29668.1|29907.4|29887.4|29660.9|29640.9|3422
1597996800000|2020-08-21 08:00:00|29686.5|29666.5|29490.6|29470.6|29688.8|29668.8|29426.6|29406.6|4613
1598000400000|2020-08-21 09:00:00|29486.6|29466.6|29511.7|29491.7|29536.6|29516.6|29464.7|29444.7|1985
1598004000000|2020-08-21 10:00:00|29510.8|29490.8|29474.9|29454.9|29551.8|29531.8|29437.4|29417.4|1841
1598007600000|2020-08-21 11:00:00|29474|29454|29307.5|29287.5|29516|29496|29277|29257|3189
1598011200000|2020-08-21 12:00:00|29306|29286|29312.4|29292.4|29355.9|29335.9|29214.5|29194.5|5732
1598014800000|2020-08-21 13:00:00|29309|29289|29198.3|29178.3|29362|29342|29144.3|29124.3|10138
1598018400000|2020-08-21 14:00:00|29196.8|29176.8|29352.3|29332.3|29397.3|29377.3|29156.3|29136.3|9457
1598022000000|2020-08-21 15:00:00|29351.4|29331.4|29264.5|29244.5|29356.6|29336.6|29246.4|29226.4|5098
1598025600000|2020-08-21 16:00:00|29263.6|29243.6|29248.3|29228.3|29268.6|29248.6|29213.7|29193.7|2950
1598029200000|2020-08-21 17:00:00|29249.8|29229.8|29280.9|29260.9|29280.9|29260.9|29244.8|29224.8|939
1598032800000|2020-08-21 18:00:00|29279.9|29259.9|29333.9|29313.9|29337.9|29317.9|29273.4|29253.4|1324
1598036400000|2020-08-21 19:00:00|29334.9|29314.9|29367.1|29347.1|29372.1|29352.1|29333.9|29313.9|624
1598040000000|2020-08-21 20:00:00|29369|29349|29330.7|29310.7|29373.1|29353.1|29313.2|29293.2|438
1598220000000|2020-08-23 22:00:00|29390.5|29370.5|29407.8|29387.8|29423.8|29403.8|29354.5|29334.5|842
1598223600000|2020-08-23 23:00:00|29408.9|29388.9|29354|29334|29413.9|29393.9|29351.5|29331.5|394
1598227200000|2020-08-24 00:00:00|29355.1|29335.1|29365.2|29345.2|29399.1|29379.1|29318|29298|777
1598230800000|2020-08-24 01:00:00|29366.6|29346.6|29425.3|29405.3|29459.2|29439.2|29327.7|29307.7|2140
1598234400000|2020-08-24 02:00:00|29424.2|29404.2|29397.6|29377.6|29449.3|29429.3|29394.7|29374.7|1055
1598238000000|2020-08-24 03:00:00|29394.7|29374.7|29407.7|29387.7|29439.8|29419.8|29387.2|29367.2|585
1598241600000|2020-08-24 04:00:00|29406.6|29386.6|29418.9|29398.9|29428.8|29408.8|29398.8|29378.8|197
1598245200000|2020-08-24 05:00:00|29420|29400|29496.2|29476.2|29501.2|29481.2|29388.9|29368.9|1543
1598248800000|2020-08-24 06:00:00|29495.1|29475.1|29536.3|29516.3|29552.4|29532.4|29466.2|29446.2|2183
1598252400000|2020-08-24 07:00:00|29534.9|29514.9|29638.6|29618.6|29651.1|29631.1|29534.9|29514.9|2474
1598256000000|2020-08-24 08:00:00|29640|29620|29580.5|29560.5|29664.7|29644.7|29579|29559|2061
1598259600000|2020-08-24 09:00:00|29581.5|29561.5|29602.7|29582.7|29618.8|29598.8|29578.7|29558.7|945
1598263200000|2020-08-24 10:00:00|29607.7|29587.7|29612.9|29592.9|29632.8|29612.8|29598.9|29578.9|710
1598266800000|2020-08-24 11:00:00|29615.4|29595.4|29653|29633|29664.1|29644.1|29602.9|29582.9|1612
1598270400000|2020-08-24 12:00:00|29651.9|29631.9|29482.5|29462.5|29718.7|29698.7|29409.9|29389.9|5478
1598274000000|2020-08-24 13:00:00|29486.4|29466.4|29364.2|29344.2|29532.5|29512.5|29360.3|29340.3|7363
1598277600000|2020-08-24 14:00:00|29365.3|29345.3|29262.1|29242.1|29443.4|29423.4|29262.1|29242.1|8378
1598281200000|2020-08-24 15:00:00|29260.7|29240.7|29336.3|29316.3|29365|29345|29240.7|29220.7|4575
1598284800000|2020-08-24 16:00:00|29332.4|29312.4|29361.6|29341.6|29382.2|29362.2|29323.5|29303.5|3409
1598288400000|2020-08-24 17:00:00|29360.5|29340.5|29361|29341|29388.7|29368.7|29335.9|29315.9|1470
1598292000000|2020-08-24 18:00:00|29359.9|29339.9|29320|29300|29359.9|29339.9|29308.9|29288.9|511
1598295600000|2020-08-24 19:00:00|29318.9|29298.9|29338.4|29318.4|29338.4|29318.4|29276.1|29256.1|884
1598299200000|2020-08-24 20:00:00|29339.8|29319.8|29333.5|29313.5|29345.7|29325.7|29331.2|29311.2|403
1598306400000|2020-08-24 22:00:00|29329.3|29309.3|29349.9|29329.9|29372.6|29352.6|29329.3|29309.3|244
1598310000000|2020-08-24 23:00:00|29346|29326|29375.1|29355.1|29390|29370|29318.6|29298.6|352
1598313600000|2020-08-25 00:00:00|29376.4|29356.4|29349.6|29329.6|29377.6|29357.6|29269.8|29249.8|1146
1598317200000|2020-08-25 01:00:00|29348.5|29328.5|29445.9|29425.9|29460.9|29440.9|29338.5|29318.5|2246
1598320800000|2020-08-25 02:00:00|29450.9|29430.9|29421|29401|29465.9|29445.9|29394.9|29374.9|976
1598324400000|2020-08-25 03:00:00|29422.4|29402.4|29348.4|29328.4|29426.3|29406.3|29323.6|29303.6|814
1598328000000|2020-08-25 04:00:00|29353.4|29333.4|29323.5|29303.5|29372.3|29352.3|29323.5|29303.5|281
1598331600000|2020-08-25 05:00:00|29323.6|29303.6|29231.5|29211.5|29333.6|29313.6|29225.1|29205.1|1825
1598335200000|2020-08-25 06:00:00|29230.1|29210.1|29257.7|29237.7|29307.7|29287.7|29221.5|29201.5|2084
1598338800000|2020-08-25 07:00:00|29258.8|29238.8|29372.9|29352.9|29414|29394|29257.5|29237.5|2421
1598342400000|2020-08-25 08:00:00|29374|29354|29319.1|29299.1|29397.6|29377.6|29271.6|29251.6|1396
1598346000000|2020-08-25 09:00:00|29317.8|29297.8|29305.2|29285.2|29336.5|29316.5|29284.2|29264.2|1212
1598349600000|2020-08-25 10:00:00|29306.5|29286.5|29350.6|29330.6|29358|29338|29255.4|29235.4|1009
1598353200000|2020-08-25 11:00:00|29351.7|29331.7|29341.8|29321.8|29406.8|29386.8|29335.5|29315.5|1617
1598356800000|2020-08-25 12:00:00|29343|29323|29319.7|29299.7|29381.9|29361.9|29262|29242|2374
1598360400000|2020-08-25 13:00:00|29317.5|29297.5|29318.7|29298.7|29374.8|29354.8|29242.6|29222.6|4811
1598364000000|2020-08-25 14:00:00|29320.1|29300.1|29391.6|29371.6|29445.4|29425.4|29258.8|29238.8|5457
1598367600000|2020-08-25 15:00:00|29388.9|29368.9|29453.4|29433.4|29458.4|29438.4|29375.5|29355.5|2690
1598371200000|2020-08-25 16:00:00|29456.1|29436.1|29448.9|29428.9|29486.1|29466.1|29418.9|29398.9|2854
1598374800000|2020-08-25 17:00:00|29453.9|29433.9|29446.3|29426.3|29460.3|29440.3|29395.1|29375.1|1446
1598378400000|2020-08-25 18:00:00|29445.2|29425.2|29491.5|29471.5|29491.5|29471.5|29440.2|29420.2|398
1598382000000|2020-08-25 19:00:00|29488.8|29468.8|29510.5|29490.5|29528.8|29508.8|29482.6|29462.6|749
1598385600000|2020-08-25 20:00:00|29509.3|29489.3|29487|29467|29516.6|29496.6|29484.4|29464.4|466
1598392800000|2020-08-25 22:00:00|29501.4|29481.4|29494.7|29474.7|29509.1|29489.1|29489.3|29469.3|251
1598396400000|2020-08-25 23:00:00|29492|29472|29521|29501|29524.8|29504.8|29492|29472|443
1598400000000|2020-08-26 00:00:00|29519.8|29499.8|29476.3|29456.3|29519.8|29499.8|29464.9|29444.9|541
1598403600000|2020-08-26 01:00:00|29477.7|29457.7|29551.6|29531.6|29575.5|29555.5|29470|29450|1532
1598407200000|2020-08-26 02:00:00|29553|29533|29501.8|29481.8|29560.6|29540.6|29499.1|29479.1|1030
1598410800000|2020-08-26 03:00:00|29502.9|29482.9|29493.4|29473.4|29504.3|29484.3|29465.3|29445.3|782
1598414400000|2020-08-26 04:00:00|29494.6|29474.6|29505.9|29485.9|29519.6|29499.6|29490.9|29470.9|261
1598418000000|2020-08-26 05:00:00|29504.7|29484.7|29463.3|29443.3|29554.4|29534.4|29448.3|29428.3|1214
1598421600000|2020-08-26 06:00:00|29464.6|29444.6|29545.8|29525.8|29545.8|29525.8|29423.3|29403.3|1733
1598425200000|2020-08-26 07:00:00|29541.9|29521.9|29578.6|29558.6|29636.2|29616.2|29501.9|29481.9|1928
1598428800000|2020-08-26 08:00:00|29580.9|29560.9|29647.2|29627.2|29664.7|29644.7|29528.9|29508.9|2459
1598432400000|2020-08-26 09:00:00|29645.9|29625.9|29632.1|29612.1|29657.4|29637.4|29592.1|29572.1|925
1598436000000|2020-08-26 10:00:00|29633.5|29613.5|29663.4|29643.4|29674.6|29654.6|29632.1|29612.1|1072
1598439600000|2020-08-26 11:00:00|29662.3|29642.3|29631.7|29611.7|29717|29697|29623.1|29603.1|1708
1598443200000|2020-08-26 12:00:00|29636.7|29616.7|29771|29751|29786|29766|29574.4|29554.4|3413
1598446800000|2020-08-26 13:00:00|29769.8|29749.8|29693|29673|29784.8|29764.8|29693|29673|5672
1598450400000|2020-08-26 14:00:00|29691.7|29671.7|29709.4|29689.4|29751.7|29731.7|29673|29653|5774
1598454000000|2020-08-26 15:00:00|29710.8|29690.8|29699.3|29679.3|29745.8|29725.8|29685.7|29665.7|3634
1598457600000|2020-08-26 16:00:00|29701.9|29681.9|29716.8|29696.8|29729.4|29709.4|29689.3|29669.3|4424
1598461200000|2020-08-26 17:00:00|29717.9|29697.9|29749.5|29729.5|29756.9|29736.9|29710.6|29690.6|1885
1598464800000|2020-08-26 18:00:00|29746.9|29726.9|29744.7|29724.7|29798.4|29778.4|29735.8|29715.8|1049
1598468400000|2020-08-26 19:00:00|29742.3|29722.3|29781|29761|29822.4|29802.4|29733.5|29713.5|955
1598472000000|2020-08-26 20:00:00|29779.8|29759.8|29851.5|29831.5|29875.2|29855.2|29779.8|29759.8|784
1598479200000|2020-08-26 22:00:00|29800.9|29780.9|29849.3|29829.3|29860.3|29840.3|29800.9|29780.9|280
1598482800000|2020-08-26 23:00:00|29850.6|29830.6|29890.6|29870.6|29890.7|29870.7|29830.6|29810.6|250
1598486400000|2020-08-27 00:00:00|29885.6|29865.6|29835.9|29815.9|29885.6|29865.6|29820.9|29800.9|609
1598490000000|2020-08-27 01:00:00|29839.6|29819.6|29738.4|29718.4|29853.3|29833.3|29722.2|29702.2|1249
1598493600000|2020-08-27 02:00:00|29737.3|29717.3|29747.3|29727.3|29758.5|29738.5|29720.9|29700.9|547
1598497200000|2020-08-27 03:00:00|29746|29726|29761.1|29741.1|29781.1|29761.1|29726|29706|409
1598500800000|2020-08-27 04:00:00|29756.1|29736.1|29743.8|29723.8|29771.2|29751.2|29741.2|29721.2|212
1598504400000|2020-08-27 05:00:00|29742.5|29722.5|29752.4|29732.4|29780|29760|29718.7|29698.7|548
1598508000000|2020-08-27 06:00:00|29750|29730|29711.3|29691.3|29757.4|29737.4|29658.8|29638.8|1002
1598511600000|2020-08-27 07:00:00|29712.5|29692.5|29625.3|29605.3|29718.8|29698.8|29587.5|29567.5|1438
1598515200000|2020-08-27 08:00:00|29626.6|29606.6|29656.5|29636.5|29681.5|29661.5|29548.9|29528.9|976
1598518800000|2020-08-27 09:00:00|29657.8|29637.8|29665.3|29645.3|29679.1|29659.1|29617.7|29597.7|425
1598522400000|2020-08-27 10:00:00|29664.1|29644.1|29664.2|29644.2|29694.1|29674.1|29639.2|29619.2|636
1598526000000|2020-08-27 11:00:00|29662.9|29642.9|29656.8|29636.8|29685.5|29665.5|29611.9|29591.9|1111
1598529600000|2020-08-27 12:00:00|29658|29638|29788|29768|29824.2|29804.2|29656.8|29636.8|3202
1598533200000|2020-08-27 13:00:00|29786.8|29766.8|29740.5|29720.5|30014.3|29994.3|29710.6|29690.6|8715
1598536800000|2020-08-27 14:00:00|29741.8|29721.8|29676.9|29656.9|29741.8|29721.8|29459.2|29439.2|6540
1598540400000|2020-08-27 15:00:00|29671.9|29651.9|29843.4|29823.4|29892.2|29872.2|29664.4|29644.4|4484
1598544000000|2020-08-27 16:00:00|29845.9|29825.9|29802.2|29782.2|29864.7|29844.7|29744.7|29724.7|2640
1598547600000|2020-08-27 17:00:00|29801|29781|29881.1|29861.1|29884.9|29864.9|29773.4|29753.4|1406
1598551200000|2020-08-27 18:00:00|29882.4|29862.4|29915|29895|29935.1|29915.1|29877.4|29857.4|751
1598554800000|2020-08-27 19:00:00|29917.5|29897.5|29881.4|29861.4|29932.7|29912.7|29880.2|29860.2|284
1598558400000|2020-08-27 20:00:00|29882.6|29862.6|29886.6|29866.6|29896.6|29876.6|29877.7|29857.7|162
1598565600000|2020-08-27 22:00:00|29899.2|29879.2|29863.1|29843.1|29901.8|29881.8|29863.1|29843.1|38
1598569200000|2020-08-27 23:00:00|29866.9|29846.9|29907|29887|29913.3|29893.3|29857|29837|28
1598572800000|2020-08-28 00:00:00|29903.3|29883.3|29957.2|29937.2|29978.4|29958.4|29902|29882|162
1598576400000|2020-08-28 01:00:00|29953.4|29933.4|29968.7|29948.7|29978.5|29958.5|29888.5|29868.5|359
1598580000000|2020-08-28 02:00:00|29969.9|29949.9|30026.3|30006.3|30026.3|30006.3|29957.4|29937.4|277
1598583600000|2020-08-28 03:00:00|30025|30005|30050.2|30030.2|30053.9|30033.9|30010.1|29990.1|126
1598587200000|2020-08-28 04:00:00|30048.9|30028.9|30055.3|30035.3|30055.3|30035.3|30024|30004|130
1598590800000|2020-08-28 05:00:00|30060.3|30040.3|30143|30123|30153|30133|29972.9|29952.9|219
1598594400000|2020-08-28 06:00:00|30141.7|30121.7|30141.9|30121.9|30160.6|30140.6|30073.1|30053.1|190
1598598000000|2020-08-28 07:00:00|30143.1|30123.1|30093.3|30073.3|30179.4|30159.4|29998.2|29978.2|344
1598601600000|2020-08-28 08:00:00|30092|30072|30204.7|30184.7|30237.1|30217.1|30068.3|30048.3|285
1598605200000|2020-08-28 09:00:00|30206|30186|30178.6|30158.6|30253.5|30233.5|30173.6|30153.6|21667
1598608800000|2020-08-28 10:00:00|30174.9|30154.9|30222.5|30202.5|30222.5|30202.5|30139.9|30119.9|1044
1598612400000|2020-08-28 11:00:00|30223.8|30203.8|30275.2|30255.2|30295.1|30275.1|30206.3|30186.3|1990
1598616000000|2020-08-28 12:00:00|30276.4|30256.4|30130.4|30110.4|30296.4|30276.4|30130.4|30110.4|5153
1598619600000|2020-08-28 13:00:00|30131.6|30111.6|30036.8|30016.8|30212.9|30192.9|30014.2|29994.2|7699
1598623200000|2020-08-28 14:00:00|30038|30018|30064.4|30044.4|30120.6|30100.6|29985.6|29965.6|5397
1598626800000|2020-08-28 15:00:00|30063.2|30043.2|30038.4|30018.4|30144.5|30124.5|30037.1|30017.1|3710
1598630400000|2020-08-28 16:00:00|30035.9|30015.9|30071|30051|30097.1|30077.1|30034.7|30014.7|3357
1598634000000|2020-08-28 17:00:00|30072.3|30052.3|30112.5|30092.5|30126|30106|30071|30051|339
1598637600000|2020-08-28 18:00:00|30110|30090|30153.8|30133.8|30153.8|30133.8|30107.5|30087.5|154
1598641200000|2020-08-28 19:00:00|30152.5|30132.5|30196.3|30176.3|30212.5|30192.5|30152.5|30132.5|234
1598644800000|2020-08-28 20:00:00|30197.5|30177.5|30201.5|30181.5|30210.2|30190.2|30187.6|30167.6|58
1598824800000|2020-08-30 22:00:00|30222.1|30202.1|30237.6|30217.6|30281.5|30261.5|30208.1|30188.1|32
1598828400000|2020-08-30 23:00:00|30233.7|30213.7|30290.4|30270.4|30294.3|30274.3|30227.6|30207.6|8
1598832000000|2020-08-31 00:00:00|30286.6|30266.6|30336.7|30316.7|30351.7|30331.7|30276.6|30256.6|12
1598835600000|2020-08-31 01:00:00|30334.2|30314.2|30263|30243|30350.6|30330.6|30210.6|30190.6|22
1598839200000|2020-08-31 02:00:00|30264.3|30244.3|30357|30337|30361.9|30341.9|30246.8|30226.8|4
1598842800000|2020-08-31 03:00:00|30355.8|30335.8|30370.9|30350.9|30407|30387|30344.5|30324.5|3
1598846400000|2020-08-31 04:00:00|30368.4|30348.4|30363.6|30343.6|30376|30356|30346|30326|4
1598850000000|2020-08-31 05:00:00|30362.4|30342.4|30381.2|30361.2|30396.2|30376.2|30336.1|30316.1|1
1598853600000|2020-08-31 06:00:00|30382.3|30362.3|30315|30295|30386.2|30366.2|30272.4|30252.4|20
1598857200000|2020-08-31 07:00:00|30312.5|30292.5|30280.8|30260.8|30339.6|30319.6|30240.8|30220.8|40
1598860800000|2020-08-31 08:00:00|30278.3|30258.3|30382.1|30362.1|30454.3|30434.3|30265.8|30245.8|10
1598864400000|2020-08-31 09:00:00|30387.1|30367.1|30367.2|30347.2|30399.7|30379.7|30352.1|30332.1|0
1598868000000|2020-08-31 10:00:00|30365.8|30345.8|30406|30386|30431.2|30411.2|30342.2|30322.2|5
1598871600000|2020-08-31 11:00:00|30407.3|30387.3|30437.5|30417.5|30457.5|30437.5|30404.6|30384.6|1
1598875200000|2020-08-31 12:00:00|30435.2|30415.2|30406.7|30386.7|30435.3|30415.3|30355.3|30335.3|31
1598878800000|2020-08-31 13:00:00|30404.2|30384.2|30301|30281|30494.3|30474.3|30285.2|30265.2|87
1598882400000|2020-08-31 14:00:00|30299.9|30279.9|30485.6|30465.6|30515.6|30495.6|30283.8|30263.8|65
1598886000000|2020-08-31 15:00:00|30484.4|30464.4|30475.7|30455.7|30540.6|30520.6|30435.6|30415.6|146
1598889600000|2020-08-31 16:00:00|30478|30458|30528.7|30508.7|30591.4|30571.4|30475.7|30455.7|162
1598893200000|2020-08-31 17:00:00|30523.7|30503.7|30487.1|30467.1|30523.7|30503.7|30468.1|30448.1|158
1598896800000|2020-08-31 18:00:00|30482.1|30462.1|30482.3|30462.3|30488.4|30468.4|30460|30440|28
1598900400000|2020-08-31 19:00:00|30481.2|30461.2|30445.2|30425.2|30493.6|30473.6|30444.9|30424.9|75
1598904000000|2020-08-31 20:00:00|30443|30423|30433.2|30413.2|30455.2|30435.2|30425.7|30405.7|82
1598911200000|2020-08-31 22:00:00|30424.2|30404.2|30435.1|30415.1|30458|30438|30410|30390|10
1598914800000|2020-08-31 23:00:00|30436.2|30416.2|30421.3|30401.3|30471.3|30451.3|30420.1|30400.1|7
1598918400000|2020-09-01 00:00:00|30397.7|30377.7|30394.3|30374.3|30447.7|30427.7|30374.2|30354.2|2
1598922000000|2020-09-01 01:00:00|30389.3|30369.3|30478.3|30458.3|30489.4|30469.4|30388.2|30368.2|0
1598925600000|2020-09-01 02:00:00|30476.9|30456.9|30555.6|30535.6|30556.7|30536.7|30471.9|30451.9|16
1598929200000|2020-09-01 03:00:00|30556.7|30536.7|30598|30578|30605.7|30585.7|30555.6|30535.6|4
1598932800000|2020-09-01 04:00:00|30595.5|30575.5|30608.1|30588.1|30618.1|30598.1|30588|30568|0
1598936400000|2020-09-01 05:00:00|30610.6|30590.6|30675.2|30655.2|30697.4|30677.4|30577.1|30557.1|5
1598940000000|2020-09-01 06:00:00|30676.3|30656.3|30852.3|30832.3|30852.3|30832.3|30629.9|30609.9|4
1598943600000|2020-09-01 07:00:00|30849.8|30829.8|30729.9|30709.9|30866.2|30846.2|30696.3|30676.3|3
1598947200000|2020-09-01 08:00:00|30731.3|30711.3|30559.3|30539.3|30736.3|30716.3|30546.4|30526.4|5
1598950800000|2020-09-01 09:00:00|30560.3|30540.3|30524.8|30504.8|30602|30582|30519.8|30499.8|135
1598954400000|2020-09-01 10:00:00|30527.3|30507.3|30607.8|30587.8|30610.6|30590.6|30489.8|30469.8|7
1598958000000|2020-09-01 11:00:00|30608.9|30588.9|30622.9|30602.9|30634.3|30614.3|30556.7|30536.7|63
1598961600000|2020-09-01 12:00:00|30624|30604|30611.3|30591.3|30660.5|30640.5|30573|30553|76
1598965200000|2020-09-01 13:00:00|30613.8|30593.8|30416.8|30396.8|30684.2|30664.2|30368.2|30348.2|60
1598968800000|2020-09-01 14:00:00|30414.3|30394.3|30226.2|30206.2|30414.3|30394.3|30202.2|30182.2|217
1598972400000|2020-09-01 15:00:00|30231.2|30211.2|30198.5|30178.5|30287.3|30267.3|30142.3|30122.3|11
1598976000000|2020-09-01 16:00:00|30193.5|30173.5|30222.5|30202.5|30226.4|30206.4|30170.7|30150.7|111
1598979600000|2020-09-01 17:00:00|30219.7|30199.7|30158.4|30138.4|30219.7|30199.7|30142.2|30122.2|44
1598983200000|2020-09-01 18:00:00|30157.3|30137.3|30112.1|30092.1|30158.4|30138.4|30073.1|30053.1|40
1598986800000|2020-09-01 19:00:00|30111|30091|30150.8|30130.8|30150.8|30130.8|30087.1|30067.1|12
1598990400000|2020-09-01 20:00:00|30148.6|30128.6|30159.8|30139.8|30171.9|30151.9|30132.2|30112.2|5
1598997600000|2020-09-01 22:00:00|30164.6|30144.6|30163.7|30143.7|30167.5|30147.5|30137.5|30117.5|17
1599001200000|2020-09-01 23:00:00|30166.2|30146.2|30193.8|30173.8|30198.8|30178.8|30156.2|30136.2|0
1599004800000|2020-09-02 00:00:00|30192.7|30172.7|30155.3|30135.3|30206.3|30186.3|30142.8|30122.8|2
1599008400000|2020-09-02 01:00:00|30154.3|30134.3|30053.7|30033.7|30197.8|30177.8|29992.6|29972.6|35
1599012000000|2020-09-02 02:00:00|30052.6|30032.6|30106.3|30086.3|30157.3|30137.3|29985.1|29965.1|60
1599015600000|2020-09-02 03:00:00|30105.2|30085.2|30147.5|30127.5|30180.3|30160.3|30099.2|30079.2|83
1599019200000|2020-09-02 04:00:00|30146.4|30126.4|30107.6|30087.6|30152.5|30132.5|30106.1|30086.1|8
1599022800000|2020-09-02 05:00:00|30105.1|30085.1|30240.6|30220.6|30240.6|30220.6|30094|30074|9
1599026400000|2020-09-02 06:00:00|30243.1|30223.1|30220.7|30200.7|30275.6|30255.6|30186.7|30166.7|26
1599030000000|2020-09-02 07:00:00|30219.3|30199.3|30159.4|30139.4|30242.8|30222.8|30073.3|30053.3|3
1599033600000|2020-09-02 08:00:00|30156.9|30136.9|30262|30242|30281.9|30261.9|30137.9|30117.9|7
1599037200000|2020-09-02 09:00:00|30263.5|30243.5|30319.6|30299.6|30327.1|30307.1|30259.5|30239.5|0
1599040800000|2020-09-02 10:00:00|30317.1|30297.1|30254.8|30234.8|30322.1|30302.1|30249.7|30229.7|20
1599044400000|2020-09-02 11:00:00|30255.8|30235.8|30262.4|30242.4|30292.4|30272.4|30213.8|30193.8|12
1599048000000|2020-09-02 12:00:00|30267.4|30247.4|30118.5|30098.5|30327.4|30307.4|30103.5|30083.5|57
1599051600000|2020-09-02 13:00:00|30113.5|30093.5|30023.7|30003.7|30178.6|30158.6|29923.6|29903.6|24
1599055200000|2020-09-02 14:00:00|30018.7|29998.7|30106.7|30086.7|30132.7|30112.7|30002.7|29982.7|40
1599058800000|2020-09-02 15:00:00|30107.8|30087.8|30216.4|30196.4|30217.9|30197.9|30053.8|30033.8|15
1599062400000|2020-09-02 16:00:00|30212.9|30192.9|30140.5|30120.5|30222.9|30202.9|30111|30091|199
1599066000000|2020-09-02 17:00:00|30139|30119|30156.7|30136.7|30179.1|30159.1|30110.1|30090.1|18
1599069600000|2020-09-02 18:00:00|30154.2|30134.2|30180.3|30160.3|30185.3|30165.3|30141.7|30121.7|23
1599073200000|2020-09-02 19:00:00|30182.4|30162.4|30250.4|30230.4|30258.5|30238.5|30182.4|30162.4|51
1599076800000|2020-09-02 20:00:00|30238.5|30218.5|30238|30218|30245.5|30225.5|30225.4|30205.4|12
1599084000000|2020-09-02 22:00:00|30223.3|30203.3|30251.8|30231.8|30251.8|30231.8|30223.3|30203.3|0
1599087600000|2020-09-02 23:00:00|30256.8|30236.8|30267.4|30247.4|30293.4|30273.4|30256.8|30236.8|0
1599091200000|2020-09-03 00:00:00|30260.9|30240.9|30180|30160|30260.9|30240.9|30177.5|30157.5|0
1599094800000|2020-09-03 01:00:00|30178.5|30158.5|30297.2|30277.2|30309.7|30289.7|30154.6|30134.6|12
1599098400000|2020-09-03 02:00:00|30298.2|30278.2|30257.3|30237.3|30347.2|30327.2|30252.3|30232.3|0
1599102000000|2020-09-03 03:00:00|30259.8|30239.8|30236.4|30216.4|30272.3|30252.3|30217.3|30197.3|1
1599105600000|2020-09-03 04:00:00|30234.9|30214.9|30175|30155|30237.4|30217.4|30172.5|30152.5|1
1599109200000|2020-09-03 05:00:00|30177.5|30157.5|30049.1|30029.1|30181|30161|30049.1|30029.1|4
1599112800000|2020-09-03 06:00:00|30046.6|30026.6|30006.7|29986.7|30090.2|30070.2|29962.7|29942.7|0
1599116400000|2020-09-03 07:00:00|30005.7|29985.7|29835.4|29815.4|30014.2|29994.2|29726.8|29706.8|56
1599120000000|2020-09-03 08:00:00|29832.9|29812.9|29820.5|29800.5|29857.9|29837.9|29777.9|29757.9|2
1599123600000|2020-09-03 09:00:00|29819.5|29799.5|29789.6|29769.6|29826.6|29806.6|29753|29733|10
1599127200000|2020-09-03 10:00:00|29788.1|29768.1|29810.2|29790.2|29819.2|29799.2|29779.2|29759.2|182
1599130800000|2020-09-03 11:00:00|29805.2|29785.2|29777.3|29757.3|29826.3|29806.3|29725.3|29705.3|37
1599134400000|2020-09-03 12:00:00|29778.8|29758.8|29856.5|29836.5|29906.4|29886.4|29738.4|29718.4|9
1599138000000|2020-09-03 13:00:00|29861.5|29841.5|29993.1|29973.1|30031.6|30011.6|29812.5|29792.5|20
1599141600000|2020-09-03 14:00:00|29991.6|29971.6|29797.2|29777.2|30006.6|29986.6|29767.7|29747.7|26
1599145200000|2020-09-03 15:00:00|29799.7|29779.7|29673.8|29653.8|29819.7|29799.7|29496.8|29476.8|181
1599148800000|2020-09-03 16:00:00|29675.8|29655.8|29675.9|29655.9|29733.9|29713.9|29653.8|29633.8|70
1599152400000|2020-09-03 17:00:00|29677.9|29657.9|29684|29664|29726|29706|29651.4|29631.4|64
1599156000000|2020-09-03 18:00:00|29682.5|29662.5|29695.2|29675.2|29755.1|29735.1|29669.1|29649.1|7
1599159600000|2020-09-03 19:00:00|29693.6|29673.6|29730.8|29710.8|29735.8|29715.8|29619.2|29599.2|26
1599163200000|2020-09-03 20:00:00|29729.3|29709.3|29735.9|29715.9|29758.3|29738.3|29704.9|29684.9|17
1599170400000|2020-09-03 22:00:00|29732|29712|29652.1|29632.1|29732|29712|29651.2|29631.2|1
1599174000000|2020-09-03 23:00:00|29653.1|29633.1|29594.8|29574.8|29659.6|29639.6|29589.8|29569.8|4
1599177600000|2020-09-04 00:00:00|29595.7|29575.7|29718.9|29698.9|29723.9|29703.9|29594.8|29574.8|4
1599181200000|2020-09-04 01:00:00|29721.4|29701.4|29749|29729|29788|29768|29638.9|29618.9|1
1599184800000|2020-09-04 02:00:00|29746.5|29726.5|29734.1|29714.1|29802.5|29782.5|29734.1|29714.1|0
1599188400000|2020-09-04 03:00:00|29735.1|29715.1|29804.3|29784.3|29824.2|29804.2|29724.1|29704.1|0
1599192000000|2020-09-04 04:00:00|29809.3|29789.3|29875.9|29855.9|29886.8|29866.8|29801.8|29781.8|0
1599195600000|2020-09-04 05:00:00|29874.4|29854.4|29884.5|29864.5|29909.5|29889.5|29834.4|29814.4|0
1599199200000|2020-09-04 06:00:00|29882|29862|29884.6|29864.6|29939.6|29919.6|29812|29792|0
1599202800000|2020-09-04 07:00:00|29887.1|29867.1|30049.7|30029.7|30079.7|30059.7|29854.6|29834.6|2
1599206400000|2020-09-04 08:00:00|30048.8|30028.8|30062.3|30042.3|30074.8|30054.8|29969.8|29949.8|1
1599210000000|2020-09-04 09:00:00|30063.9|30043.9|30077.5|30057.5|30080|30060|30034.9|30014.9|0
1599213600000|2020-09-04 10:00:00|30080|30060|29987.6|29967.6|30090|30070|29985|29965|3
1599217200000|2020-09-04 11:00:00|29988.6|29968.6|29987.7|29967.7|30031.1|30011.1|29951.1|29931.1|17
1599220800000|2020-09-04 12:00:00|29986.2|29966.2|30099.4|30079.4|30190.3|30170.3|29963.7|29943.7|25
1599224400000|2020-09-04 13:00:00|30098.4|30078.4|30075.4|30055.4|30279.4|30259.4|30010.4|29990.4|68
1599228000000|2020-09-04 14:00:00|30065.4|30045.4|30220.3|30200.3|30283.4|30263.4|30057.9|30037.9|345
1599231600000|2020-09-04 15:00:00|30218.8|30198.8|30273.5|30253.5|30307.4|30287.4|30131.3|30111.3|83
1599235200000|2020-09-04 16:00:00|30278.5|30258.5|30562.5|30542.5|30587.5|30567.5|30273.5|30253.5|55
1599238800000|2020-09-04 17:00:00|30557.5|30537.5|30615.7|30595.7|30619.1|30599.1|30550|30530|21
1599242400000|2020-09-04 18:00:00|30616.6|30596.6|30769.2|30749.2|30771.7|30751.7|30611.7|30591.7|14
1599246000000|2020-09-04 19:00:00|30771.7|30751.7|30711.8|30691.8|30780.8|30760.8|30705.8|30685.8|1
1599249600000|2020-09-04 20:00:00|30714.3|30694.3|30705.4|30685.4|30734.8|30714.8|30696.9|30676.9|7
1599429600000|2020-09-06 22:00:00|30713.2|30693.2|30681.7|30661.7|30721.6|30701.6|30581.7|30561.7|66
1599433200000|2020-09-06 23:00:00|30680.9|30660.9|30714.3|30694.3|30725.1|30705.1|30639.3|30619.3|0
1599436800000|2020-09-07 00:00:00|30711.8|30691.8|30819.6|30799.6|30845.4|30825.4|30699.3|30679.3|90
1599440400000|2020-09-07 01:00:00|30822.1|30802.1|30719.6|30699.6|30826.2|30806.2|30707.1|30687.1|24
1599444000000|2020-09-07 02:00:00|30718|30698|30651.4|30631.4|30740.5|30720.5|30633.9|30613.9|21
1599447600000|2020-09-07 03:00:00|30653.9|30633.9|30676.5|30656.5|30696.4|30676.4|30631.4|30611.4|0
1599451200000|2020-09-07 04:00:00|30675.6|30655.6|30631.6|30611.6|30676.5|30656.5|30618.2|30598.2|0
1599454800000|2020-09-07 05:00:00|30626.6|30606.6|30540.8|30520.8|30664.9|30644.9|30525.8|30505.8|0
1599458400000|2020-09-07 06:00:00|30543.3|30523.3|30479.2|30459.2|30593.3|30573.3|30390.9|30370.9|6
1599462000000|2020-09-07 07:00:00|30466.8|30446.8|30493.5|30473.5|30549.3|30529.3|30457.6|30437.6|2
1599465600000|2020-09-07 08:00:00|30496|30476|30498.6|30478.6|30546|30526|30476.1|30456.1|1
1599469200000|2020-09-07 09:00:00|30499.5|30479.5|30571.2|30551.2|30641.1|30621.1|30481.1|30461.1|1
1599472800000|2020-09-07 10:00:00|30570.4|30550.4|30546.3|30526.3|30591.2|30571.2|30535.4|30515.4|0
1599476400000|2020-09-07 11:00:00|30548|30528|30647.2|30627.2|30666.3|30646.3|30541.3|30521.3|12
1599480000000|2020-09-07 12:00:00|30645.6|30625.6|30716.5|30696.5|30732.3|30712.3|30644.7|30624.7|21
1599483600000|2020-09-07 13:00:00|30714|30694|30676.6|30656.6|30784|30764|30671.5|30651.5|9
1599487200000|2020-09-07 14:00:00|30675.7|30655.7|30721.7|30701.7|30724.2|30704.2|30646.6|30626.6|5
1599490800000|2020-09-07 15:00:00|30723.3|30703.3|30684.3|30664.3|30771.7|30751.7|30655.9|30635.9|0
1599494400000|2020-09-07 16:00:00|30681.8|30661.8|30668.5|30648.5|30685.2|30665.2|30636|30616|1
1599516000000|2020-09-07 22:00:00|30502.1|30482.1|30679.1|30659.1|30694.1|30674.1|30502.1|30482.1|0
1599519600000|2020-09-07 23:00:00|30678.3|30658.3|30663.3|30643.3|30687.5|30667.5|30655|30635|0
1599523200000|2020-09-08 00:00:00|30662.5|30642.5|30611.8|30591.8|30676.7|30656.7|30583.5|30563.5|10
1599526800000|2020-09-08 01:00:00|30611|30591|30615.2|30595.2|30666.9|30646.9|30546.8|30526.8|0
1599530400000|2020-09-08 02:00:00|30617.7|30597.7|30617.8|30597.8|30667.7|30647.7|30602.8|30582.8|0
1599534000000|2020-09-08 03:00:00|30618.6|30598.6|30587.9|30567.9|30631.1|30611.1|30557.8|30537.8|0
1599537600000|2020-09-08 04:00:00|30587.1|30567.1|30588|30568|30617.9|30597.9|30583|30563|0
1599541200000|2020-09-08 05:00:00|30590.5|30570.5|30748.1|30728.1|30748.1|30728.1|30588|30568|0
1599544800000|2020-09-08 06:00:00|30750.6|30730.6|30705.7|30685.7|30785.6|30765.6|30658.1|30638.1|0
1599548400000|2020-09-08 07:00:00|30703.2|30683.2|30612.5|30592.5|30708.2|30688.2|30528.2|30508.2|0
1599552000000|2020-09-08 08:00:00|30610.8|30590.8|30498.4|30478.4|30623.3|30603.3|30468.3|30448.3|1
1599555600000|2020-09-08 09:00:00|30497.6|30477.6|30377.7|30357.7|30523.4|30503.4|30367.7|30347.7|6
1599559200000|2020-09-08 10:00:00|30376.9|30356.9|30382|30362|30401.9|30381.9|30310.2|30290.2|11
1599562800000|2020-09-08 11:00:00|30382.8|30362.8|30362.8|30342.8|30469.5|30449.5|30300.3|30280.3|6
1599566400000|2020-09-08 12:00:00|30365.3|30345.3|30287.8|30267.8|30387.8|30367.8|30250.3|30230.3|41
1599570000000|2020-09-08 13:00:00|30290.3|30270.3|30080.4|30060.4|30290.3|30270.3|29948.8|29928.8|16
1599573600000|2020-09-08 14:00:00|30075.4|30055.4|30036.3|30016.3|30208.1|30188.1|30031.3|30011.3|44
1599577200000|2020-09-08 15:00:00|30035.5|30015.5|30075.6|30055.6|30159.7|30139.7|30012.1|29992.1|29
1599580800000|2020-09-08 16:00:00|30078.1|30058.1|30211.5|30191.5|30236.4|30216.4|30074.8|30054.8|86
1599584400000|2020-09-08 17:00:00|30212.3|30192.3|30265|30245|30285|30265|30187.3|30167.3|31
1599588000000|2020-09-08 18:00:00|30265.8|30245.8|30163.4|30143.4|30275|30255|30120.1|30100.1|3
1599591600000|2020-09-08 19:00:00|30162.6|30142.6|30138.3|30118.3|30191.7|30171.7|30105.1|30085.1|21
1599595200000|2020-09-08 20:00:00|30141.6|30121.6|30152.6|30132.6|30168.3|30148.3|30133.3|30113.3|0
1599602400000|2020-09-08 22:00:00|30151|30131|30086.1|30066.1|30151|30131|30008.3|29988.3|12
1599606000000|2020-09-08 23:00:00|30086.8|30066.8|30121.2|30101.2|30133.6|30113.6|30058.6|30038.6|0
1599609600000|2020-09-09 00:00:00|30123.7|30103.7|30233.7|30213.7|30238.7|30218.7|30121.2|30101.2|0
1599613200000|2020-09-09 01:00:00|30237|30217|30201.1|30181.1|30238.7|30218.7|30084.5|30064.5|38
1599616800000|2020-09-09 02:00:00|30198.6|30178.6|30218.4|30198.4|30230.2|30210.2|30140.8|30120.8|68
1599620400000|2020-09-09 03:00:00|30219.1|30199.1|30271.7|30251.7|30295.9|30275.9|30190.9|30170.9|0
1599624000000|2020-09-09 04:00:00|30270.9|30250.9|30291|30271|30323.5|30303.5|30253.4|30233.4|2
1599627600000|2020-09-09 05:00:00|30288.5|30268.5|30216.1|30196.1|30356|30336|30213.6|30193.6|0
1599631200000|2020-09-09 06:00:00|30213.6|30193.6|30093.6|30073.6|30273.6|30253.6|30045.4|30025.4|4
1599634800000|2020-09-09 07:00:00|30092.9|30072.9|30285.4|30265.4|30357.9|30337.9|30072.9|30052.9|4
1599638400000|2020-09-09 08:00:00|30284.7|30264.7|30220.5|30200.5|30350.5|30330.5|30205.5|30185.5|0
1599642000000|2020-09-09 09:00:00|30219|30199|30224.1|30204.1|30249.8|30229.8|30150.5|30130.5|1
1599645600000|2020-09-09 10:00:00|30222.5|30202.5|30174.1|30154.1|30246.6|30226.6|30161.6|30141.6|0
1599649200000|2020-09-09 11:00:00|30174.9|30154.9|30218.5|30198.5|30227.7|30207.7|30109.2|30089.2|5
1599652800000|2020-09-09 12:00:00|30217.7|30197.7|30273.5|30253.5|30295.3|30275.3|30188.5|30168.5|171
1599656400000|2020-09-09 13:00:00|30272.8|30252.8|30412.1|30392.1|30443.6|30423.6|30272.8|30252.8|73
1599660000000|2020-09-09 14:00:00|30412.9|30392.9|30370.4|30350.4|30437.1|30417.1|30331.2|30311.2|40
1599663600000|2020-09-09 15:00:00|30372.2|30352.2|30356|30336|30470|30450|30352.8|30332.8|80
1599667200000|2020-09-09 16:00:00|30353.5|30333.5|30489.9|30469.9|30494.1|30474.1|30352.8|30332.8|12
1599670800000|2020-09-09 17:00:00|30491.6|30471.6|30510.2|30490.2|30545.9|30525.9|30486.6|30466.6|4
1599674400000|2020-09-09 18:00:00|30507.7|30487.7|30541.3|30521.3|30558|30538|30507.7|30487.7|23
1599678000000|2020-09-09 19:00:00|30543.8|30523.8|30516.4|30496.4|30573.8|30553.8|30513.9|30493.9|3
1599681600000|2020-09-09 20:00:00|30514.6|30494.6|30515.4|30495.4|30545.7|30525.7|30503.9|30483.9|23
1599688800000|2020-09-09 22:00:00|30520.1|30500.1|30539.6|30519.6|30547.8|30527.8|30517.8|30497.8|5
1599692400000|2020-09-09 23:00:00|30542.8|30522.8|30557.9|30537.9|30557.9|30537.9|30522.9|30502.9|0
1599696000000|2020-09-10 00:00:00|30555.4|30535.4|30498|30478|30560.4|30540.4|30468|30448|0
1599699600000|2020-09-10 01:00:00|30500.5|30480.5|30358.1|30338.1|30503|30483|30335.6|30315.6|1
1599703200000|2020-09-10 02:00:00|30358.8|30338.8|30373.2|30353.2|30386.4|30366.4|30323.1|30303.1|0
1599706800000|2020-09-10 03:00:00|30371.4|30351.4|30258.2|30238.2|30375.7|30355.7|30258.2|30238.2|0
1599710400000|2020-09-10 04:00:00|30255.7|30235.7|30293.3|30273.3|30293.3|30273.3|30253.2|30233.2|1
1599714000000|2020-09-10 05:00:00|30292.6|30272.6|30308.4|30288.4|30338.4|30318.4|30263.4|30243.4|0
1599717600000|2020-09-10 06:00:00|30309.1|30289.1|30148.5|30128.5|30313.4|30293.4|30116|30096|1
1599721200000|2020-09-10 07:00:00|30149.9|30129.9|30063.6|30043.6|30151|30131|29956|29936|15
1599724800000|2020-09-10 08:00:00|30062.8|30042.8|29848.6|29828.6|30063.6|30043.6|29798.6|29778.6|2
1599728400000|2020-09-10 09:00:00|29852.9|29832.9|29941.2|29921.2|29956.9|29936.9|29838.6|29818.6|0
1599732000000|2020-09-10 10:00:00|29940.5|29920.5|30024.5|30004.5|30043.7|30023.7|29938.7|29918.7|2
1599735600000|2020-09-10 11:00:00|30023.8|30003.8|30167.5|30147.5|30177.5|30157.5|30018.8|29998.8|85
1599739200000|2020-09-10 12:00:00|30165|30145|30302.5|30282.5|30320|30300|30090|30070|0
1599742800000|2020-09-10 13:00:00|30300|30280|30473.7|30453.7|30516.9|30496.9|30277.5|30257.5|7
1599746400000|2020-09-10 14:00:00|30471.2|30451.2|30124.1|30104.1|30524.1|30504.1|30111.6|30091.6|53
1599750000000|2020-09-10 15:00:00|30121.6|30101.6|30037.7|30017.7|30241.3|30221.3|29979.8|29959.8|89
1599753600000|2020-09-10 16:00:00|30038.4|30018.4|29970.7|29950.7|30067.7|30047.7|29890.7|29870.7|31
1599757200000|2020-09-10 17:00:00|29970|29950|29910.8|29890.8|30024.6|30004.6|29907.9|29887.9|16
1599760800000|2020-09-10 18:00:00|29910.1|29890.1|29781.2|29761.2|29932.2|29912.2|29672.9|29652.9|49
1599764400000|2020-09-10 19:00:00|29778.7|29758.7|29654|29634|29783.7|29763.7|29539.4|29519.4|5
1599768000000|2020-09-10 20:00:00|29655.8|29635.8|29717.7|29697.7|29720.2|29700.2|29647.6|29627.6|4
1599775200000|2020-09-10 22:00:00|29710.6|29690.6|29806|29786|29811|29791|29710.6|29690.6|0
1599778800000|2020-09-10 23:00:00|29804.6|29784.6|29742.5|29722.5|29807.5|29787.5|29720.7|29700.7|2
1599782400000|2020-09-11 00:00:00|29747.5|29727.5|29808.9|29788.9|29821.4|29801.4|29712.5|29692.5|22
1599786000000|2020-09-11 01:00:00|29809.6|29789.6|29924|29904|29984|29964|29809.6|29789.6|1
1599789600000|2020-09-11 02:00:00|29925.8|29905.8|29899|29879|29944|29924|29871.5|29851.5|1
1599793200000|2020-09-11 03:00:00|29894|29874|29938.4|29918.4|29964.1|29944.1|29884|29864|0
1599796800000|2020-09-11 04:00:00|29939.1|29919.1|29926.7|29906.7|29964.1|29944.1|29911.6|29891.6|0
1599800400000|2020-09-11 05:00:00|29924.2|29904.2|30049.2|30029.2|30074.9|30054.9|29919.2|29899.2|0
1599804000000|2020-09-11 06:00:00|30046.7|30026.7|30091.8|30071.8|30124.3|30104.3|30024.2|30004.2|0
1599807600000|2020-09-11 07:00:00|30092.5|30072.5|30139.3|30119.3|30229.3|30209.3|30049.3|30029.3|0
1599811200000|2020-09-11 08:00:00|30144.3|30124.3|30304.4|30284.4|30399.4|30379.4|30139.3|30119.3|0
1599814800000|2020-09-11 09:00:00|30306.9|30286.9|30380.1|30360.1|30380.1|30360.1|30298.7|30278.7|7
1599818400000|2020-09-11 10:00:00|30382.6|30362.6|30380.2|30360.2|30425.2|30405.2|30320.1|30300.1|4
1599822000000|2020-09-11 11:00:00|30382.7|30362.7|30350.2|30330.2|30415.9|30395.9|30350.2|30330.2|11
1599825600000|2020-09-11 12:00:00|30350.9|30330.9|30261|30241|30400.3|30380.3|30251|30231|4
1599829200000|2020-09-11 13:00:00|30256|30236|30225.4|30205.4|30295.4|30275.4|30181|30161|2
1599832800000|2020-09-11 14:00:00|30224.7|30204.7|30459.7|30439.7|30504.7|30484.7|30215.4|30195.4|18
1599836400000|2020-09-11 15:00:00|30462.2|30442.2|30463|30443|30514.8|30494.8|30379.8|30359.8|7
1599840000000|2020-09-11 16:00:00|30462.3|30442.3|30382.2|30362.2|30501.8|30481.8|30362.2|30342.2|86
1599843600000|2020-09-11 17:00:00|30377.2|30357.2|30309.6|30289.6|30387.2|30367.2|30275.2|30255.2|22
1599847200000|2020-09-11 18:00:00|30314.6|30294.6|30377.1|30357.1|30404.6|30384.6|30299.6|30279.6|0
1599850800000|2020-09-11 19:00:00|30379.6|30359.6|30424.7|30404.7|30449.6|30429.6|30346.6|30326.6|0
1599854400000|2020-09-11 20:00:00|30429|30409|30433.4|30413.4|30433.4|30413.4|30405.8|30385.8|10
1600034400000|2020-09-13 22:00:00|30448.1|30428.1|30464.9|30444.9|30512.4|30492.4|30439.3|30419.3|10
1600038000000|2020-09-13 23:00:00|30459.9|30439.9|30439.9|30419.9|30469.9|30449.9|30429.9|30409.9|0
1600041600000|2020-09-14 00:00:00|30440.5|30420.5|30397.8|30377.8|30484.9|30464.9|30370.3|30350.3|18
1600045200000|2020-09-14 01:00:00|30393.4|30373.4|30545.7|30525.7|30550.7|30530.7|30392.8|30372.8|2
1600048800000|2020-09-14 02:00:00|30548.2|30528.2|30573.8|30553.8|30700.7|30680.7|30522.6|30502.6|0
1600052400000|2020-09-14 03:00:00|30574.3|30554.3|30564.4|30544.4|30623.8|30603.8|30530.7|30510.7|0
1600056000000|2020-09-14 04:00:00|30566.3|30546.3|30520.7|30500.7|30566.3|30546.3|30511.9|30491.9|1
1600059600000|2020-09-14 05:00:00|30523.2|30503.2|30475.2|30455.2|30523.2|30503.2|30444.1|30424.1|0
1600063200000|2020-09-14 06:00:00|30475.8|30455.8|30520.8|30500.8|30528.3|30508.3|30409.7|30389.7|0
1600066800000|2020-09-14 07:00:00|30525.8|30505.8|30495.8|30475.8|30590.2|30570.2|30435.8|30415.8|0
1600070400000|2020-09-14 08:00:00|30496.9|30476.9|30480.3|30460.3|30550.8|30530.8|30452.2|30432.2|0
1600074000000|2020-09-14 09:00:00|30477.8|30457.8|30350.3|30330.3|30490.3|30470.3|30290.3|30270.3|3
1600077600000|2020-09-14 10:00:00|30349.7|30329.7|30480.9|30460.9|30480.9|30460.9|30340.3|30320.3|1
1600081200000|2020-09-14 11:00:00|30480.3|30460.3|30525.9|30505.9|30595.9|30575.9|30465.9|30445.9|12
1600084800000|2020-09-14 12:00:00|30527|30507|30547|30527|30567|30547|30482|30462|0
1600088400000|2020-09-14 13:00:00|30552|30532|30680.4|30660.4|30719.8|30699.8|30539.8|30519.8|3
1600092000000|2020-09-14 14:00:00|30680.9|30660.9|30740.4|30720.4|30752.9|30732.9|30645.9|30625.9|8
1600095600000|2020-09-14 15:00:00|30739.9|30719.9|30680.4|30660.4|30755.4|30735.4|30679.9|30659.9|6
1600099200000|2020-09-14 16:00:00|30682.9|30662.9|30682.6|30662.6|30700.4|30680.4|30657.6|30637.6|40
1600102800000|2020-09-14 17:00:00|30682.1|30662.1|30661|30641|30699.9|30679.9|30636|30616|25
1600106400000|2020-09-14 18:00:00|30663.5|30643.5|30676|30656|30686|30666|30641|30621|0
1600110000000|2020-09-14 19:00:00|30675|30655|30677.1|30657.1|30712.1|30692.1|30653.5|30633.5|12
1600113600000|2020-09-14 20:00:00|30676.6|30656.6|30657.1|30637.1|30690.2|30670.2|30654.6|30634.6|14
1600120800000|2020-09-14 22:00:00|30674.3|30654.3|30688.8|30668.8|30688.8|30668.8|30657.7|30637.7|0
1600124400000|2020-09-14 23:00:00|30688.2|30668.2|30663.3|30643.3|30688.2|30668.2|30650.8|30630.8|0
1600128000000|2020-09-15 00:00:00|30662.7|30642.7|30654.3|30634.3|30668.3|30648.3|30603.3|30583.3|0
1600131600000|2020-09-15 01:00:00|30656.8|30636.8|30718.3|30698.3|30723.3|30703.3|30618.3|30598.3|0
1600135200000|2020-09-15 02:00:00|30723.3|30703.3|30748.3|30728.3|30763.3|30743.3|30713.3|30693.3|0
1600138800000|2020-09-15 03:00:00|30750.8|30730.8|30745.8|30725.8|30796.7|30776.7|30745.3|30725.3|0
1600142400000|2020-09-15 04:00:00|30743.3|30723.3|30762.8|30742.8|30773.3|30753.3|30743.3|30723.3|0
1600146000000|2020-09-15 05:00:00|30765.3|30745.3|30743.3|30723.3|30799.4|30779.4|30708.3|30688.3|0
1600149600000|2020-09-15 06:00:00|30739.4|30719.4|30783.4|30763.4|30823.3|30803.3|30700.8|30680.8|0
1600153200000|2020-09-15 07:00:00|30782.8|30762.8|30748.4|30728.4|30846.3|30826.3|30723.4|30703.4|6
1600156800000|2020-09-15 08:00:00|30752.3|30732.3|30708.4|30688.4|30763.9|30743.9|30643.4|30623.4|0
1600160400000|2020-09-15 09:00:00|30705.9|30685.9|30681.4|30661.4|30753.9|30733.9|30673.9|30653.9|0
1600164000000|2020-09-15 10:00:00|30680.9|30660.9|30724.9|30704.9|30724.9|30704.9|30639.9|30619.9|38
1600167600000|2020-09-15 11:00:00|30724.4|30704.4|30770|30750|30787.4|30767.4|30719.9|30699.9|0
1600171200000|2020-09-15 12:00:00|30775|30755|30857.5|30837.5|30913.9|30893.9|30750|30730|0
1600174800000|2020-09-15 13:00:00|30858|30838|30715|30695|30874.5|30854.5|30605|30585|1
1600178400000|2020-09-15 14:00:00|30716|30696|30613.5|30593.5|30717.5|30697.5|30520|30500|54
1600182000000|2020-09-15 15:00:00|30613|30593|30578.5|30558.5|30661|30641|30558.5|30538.5|4
1600185600000|2020-09-15 16:00:00|30578|30558|30636.5|30616.5|30646.5|30626.5|30565.5|30545.5|18
1600189200000|2020-09-15 17:00:00|30637.5|30617.5|30582|30562|30637.5|30617.5|30582|30562|2
1600192800000|2020-09-15 18:00:00|30586.5|30566.5|30552|30532|30587|30567|30532|30512|4
1600196400000|2020-09-15 19:00:00|30552.5|30532.5|30584.5|30564.5|30586.5|30566.5|30475.5|30455.5|33
1600200000000|2020-09-15 20:00:00|30586.5|30566.5|30576.5|30556.5|30593.5|30573.5|30566|30546|2
1600207200000|2020-09-15 22:00:00|30578|30558|30551.5|30531.5|30606.5|30586.5|30536.5|30516.5|0
1600210800000|2020-09-15 23:00:00|30550.5|30530.5|30526.5|30506.5|30551.5|30531.5|30506.5|30486.5|0
1600214400000|2020-09-16 00:00:00|30525.5|30505.5|30506.5|30486.5|30546.5|30526.5|30453.5|30433.5|0
1600218000000|2020-09-16 01:00:00|30511.5|30491.5|30636.5|30616.5|30636.5|30616.5|30476|30456|0
1600221600000|2020-09-16 02:00:00|30641.5|30621.5|30636.5|30616.5|30691.5|30671.5|30616.5|30596.5|0
1600225200000|2020-09-16 03:00:00|30634|30614|30661.5|30641.5|30699|30679|30631.5|30611.5|1
1600228800000|2020-09-16 04:00:00|30656.5|30636.5|30624|30604|30674|30654|30624|30604|1
1600232400000|2020-09-16 05:00:00|30623.6|30603.6|30579|30559|30656.5|30636.5|30556.5|30536.5|0
1600236000000|2020-09-16 06:00:00|30581.5|30561.5|30551.5|30531.5|30597|30577|30471.1|30451.1|0
1600239600000|2020-09-16 07:00:00|30546.5|30526.5|30656.1|30636.1|30666.1|30646.1|30526.5|30506.5|2
1600243200000|2020-09-16 08:00:00|30653.1|30633.1|30606.1|30586.1|30721.1|30701.1|30586.1|30566.1|0
1600246800000|2020-09-16 09:00:00|30611.1|30591.1|30615.6|30595.6|30643.6|30623.6|30590.6|30570.6|0
1600250400000|2020-09-16 10:00:00|30616.1|30596.1|30640.6|30620.6|30650.6|30630.6|30593.6|30573.6|1
1600254000000|2020-09-16 11:00:00|30640.1|30620.1|30555.6|30535.6|30641.1|30621.1|30525.6|30505.6|9
1600257600000|2020-09-16 12:00:00|30553.1|30533.1|30518.1|30498.1|30645.6|30625.6|30483.1|30463.1|2
1600261200000|2020-09-16 13:00:00|30518.6|30498.6|30586.6|30566.6|30629.1|30609.1|30506.1|30486.1|5
1600264800000|2020-09-16 14:00:00|30585.6|30565.6|30596.1|30576.1|30626.6|30606.6|30496.6|30476.6|0
1600268400000|2020-09-16 15:00:00|30596.6|30576.6|30635.2|30615.2|30691.1|30671.1|30596.1|30576.1|16
1600272000000|2020-09-16 16:00:00|30636.1|30616.1|30612.9|30592.9|30664.7|30644.7|30612.9|30592.9|22
1600275600000|2020-09-16 17:00:00|30608.4|30588.4|30703.8|30683.8|30711.3|30691.3|30602|30582|3
1600279200000|2020-09-16 18:00:00|30698.8|30678.8|30718.4|30698.4|30833.4|30813.4|30683.4|30663.4|0
1600282800000|2020-09-16 19:00:00|30720.9|30700.9|30634.3|30614.3|30753.4|30733.4|30603.9|30583.9|3
1600286400000|2020-09-16 20:00:00|30634.8|30614.8|30692.3|30672.3|30707.3|30687.3|30628.9|30608.9|10
1600293600000|2020-09-16 22:00:00|30694.6|30674.6|30668.4|30648.4|30711.4|30691.4|30661.8|30641.8|0
1600297200000|2020-09-16 23:00:00|30668.9|30648.9|30638.5|30618.5|30678.5|30658.5|30633.5|30613.5|0
1600300800000|2020-09-17 00:00:00|30641|30621|30398.9|30378.9|30643.5|30623.5|30353.5|30333.5|0
1600304400000|2020-09-17 01:00:00|30401|30381|30229.4|30209.4|30458.5|30438.5|30186.4|30166.4|0
1600308000000|2020-09-17 02:00:00|30226.9|30206.9|30269|30249|30304.4|30284.4|30204.4|30184.4|2
1600311600000|2020-09-17 03:00:00|30266.9|30246.9|30216.9|30196.9|30269.4|30249.4|30135.3|30115.3|0
1600315200000|2020-09-17 04:00:00|30214.4|30194.4|30214.4|30194.4|30241.9|30221.9|30194.4|30174.4|2
1600318800000|2020-09-17 05:00:00|30211.9|30191.9|30324.9|30304.9|30327.8|30307.8|30199.4|30179.4|1
1600322400000|2020-09-17 06:00:00|30324.4|30304.4|30244.9|30224.9|30349.9|30329.9|30197.8|30177.8|0
1600326000000|2020-09-17 07:00:00|30245.8|30225.8|30360.3|30340.3|30385.3|30365.3|30169.9|30149.9|2
1600329600000|2020-09-17 08:00:00|30360.8|30340.8|30460.8|30440.8|30495.3|30475.3|30360.8|30340.8|0
1600333200000|2020-09-17 09:00:00|30462.8|30442.8|30449.5|30429.5|30493.3|30473.3|30424.9|30404.9|2
1600336800000|2020-09-17 10:00:00|30453.6|30433.6|30394.5|30374.5|30464.5|30444.5|30379.5|30359.5|3
1600340400000|2020-09-17 11:00:00|30397|30377|30465.4|30445.4|30465.4|30445.4|30379.5|30359.5|10
1600344000000|2020-09-17 12:00:00|30460.4|30440.4|30386.5|30366.5|30487.8|30467.8|30377|30357|82
1600347600000|2020-09-17 13:00:00|30391.5|30371.5|30619.5|30599.5|30637.4|30617.4|30239|30219|0
1600351200000|2020-09-17 14:00:00|30617.4|30597.4|30620.3|30600.3|30712.4|30692.4|30577.4|30557.4|16
1600354800000|2020-09-17 15:00:00|30625.3|30605.3|30684.9|30664.9|30715.3|30695.3|30609.1|30589.1|16
1600358400000|2020-09-17 16:00:00|30687.4|30667.4|30704.9|30684.9|30717.8|30697.8|30619.9|30599.9|24
1600362000000|2020-09-17 17:00:00|30704.1|30684.1|30735.8|30715.8|30750.8|30730.8|30689.9|30669.9|15
1600365600000|2020-09-17 18:00:00|30736.2|30716.2|30758.3|30738.3|30798.3|30778.3|30730.8|30710.8|1
1600369200000|2020-09-17 19:00:00|30763.3|30743.3|30790.9|30770.9|30798.4|30778.4|30715.4|30695.4|1
1600372800000|2020-09-17 20:00:00|30791.3|30771.3|30810.9|30790.9|30845.9|30825.9|30785.9|30765.9|2
1600380000000|2020-09-17 22:00:00|30802.2|30782.2|30836.8|30816.8|30851.8|30831.8|30785.9|30765.9|0
1600383600000|2020-09-17 23:00:00|30837.2|30817.2|30811.8|30791.8|30854.3|30834.3|30811.8|30791.8|0
1600387200000|2020-09-18 00:00:00|30812.2|30792.2|30851.4|30831.4|30916.8|30896.8|30766.8|30746.8|0
1600390800000|2020-09-18 01:00:00|30851.8|30831.8|30910.6|30890.6|31021|31001|30831.8|30811.8|6
1600394400000|2020-09-18 02:00:00|30911|30891|30895.3|30875.3|30923.1|30903.1|30853.1|30833.1|0
1600398000000|2020-09-18 03:00:00|30897.8|30877.8|30930.3|30910.3|30970.3|30950.3|30897.8|30877.8|0
1600401600000|2020-09-18 04:00:00|30932.8|30912.8|30957.4|30937.4|30960.7|30940.7|30905.7|30885.7|0
1600405200000|2020-09-18 05:00:00|30957.8|30937.8|30985.3|30965.3|31020.3|31000.3|30945.3|30925.3|0
1600408800000|2020-09-18 06:00:00|30985.7|30965.7|30987.5|30967.5|30995.4|30975.4|30865.4|30845.4|0
1600412400000|2020-09-18 07:00:00|30985.4|30965.4|30875.4|30855.4|30995.4|30975.4|30850|30830|0
1600416000000|2020-09-18 08:00:00|30872.9|30852.9|30900.4|30880.4|30932.9|30912.9|30860.4|30840.4|0
1600419600000|2020-09-18 09:00:00|30899.6|30879.6|30855.5|30835.5|30945.5|30925.5|30850.5|30830.5|0
1600423200000|2020-09-18 10:00:00|30855.9|30835.9|30795.5|30775.5|30863|30843|30788|30768|0
1600426800000|2020-09-18 11:00:00|30798|30778|30724.6|30704.6|30830.5|30810.5|30689.6|30669.6|4
1600430400000|2020-09-18 12:00:00|30724.2|30704.2|30782.1|30762.1|30802.1|30782.1|30662.1|30642.1|1
1600434000000|2020-09-18 13:00:00|30779.2|30759.2|30717.1|30697.1|30782.1|30762.1|30669.6|30649.6|7
1600437600000|2020-09-18 14:00:00|30717.5|30697.5|30748.1|30728.1|30760.6|30740.6|30645.6|30625.6|5
1600441200000|2020-09-18 15:00:00|30745.6|30725.6|30892.8|30872.8|30910.3|30890.3|30728.1|30708.1|23
1600444800000|2020-09-18 16:00:00|30890.3|30870.3|31152.2|31132.2|31174.3|31154.3|30887.8|30867.8|25
1600448400000|2020-09-18 17:00:00|31154.7|31134.7|31066.8|31046.8|31172.2|31152.2|31017.2|30997.2|13
1600452000000|2020-09-18 18:00:00|31064|31044|31087.2|31067.2|31107.2|31087.2|31036.8|31016.8|0
1600455600000|2020-09-18 19:00:00|31087.6|31067.6|31067.6|31047.6|31089.7|31069.7|31054.8|31034.8|12
1600459200000|2020-09-18 20:00:00|31070.1|31050.1|31069.2|31049.2|31083.8|31063.8|31047.7|31027.7|14
1600639200000|2020-09-20 22:00:00|31051.3|31031.3|31022.1|31002.1|31096.8|31076.8|30977.1|30957.1|3
1600642800000|2020-09-20 23:00:00|31024.6|31004.6|31069.4|31049.4|31089.6|31069.6|31014.6|30994.6|8
1600646400000|2020-09-21 00:00:00|31067.2|31047.2|31174.7|31154.7|31184.4|31164.4|31039.4|31019.4|0
1600650000000|2020-09-21 01:00:00|31175|31155|31047.2|31027.2|31215|31195|31044.7|31024.7|0
1600653600000|2020-09-21 02:00:00|31047.5|31027.5|31107.2|31087.2|31139.7|31119.7|31044.7|31024.7|0
1600657200000|2020-09-21 03:00:00|31109.7|31089.7|31139.7|31119.7|31147.2|31127.2|31074.7|31054.7|0
1600660800000|2020-09-21 04:00:00|31139.4|31119.4|31119.7|31099.7|31154.7|31134.7|31117.2|31097.2|0
1600664400000|2020-09-21 05:00:00|31117.5|31097.5|31039.8|31019.8|31149.7|31129.7|31023.1|31003.1|0
1600668000000|2020-09-21 06:00:00|31042.3|31022.3|30997.9|30977.9|31069.8|31049.8|30962.8|30942.8|10
1600671600000|2020-09-21 07:00:00|30995.4|30975.4|30945.4|30925.4|31077.9|31057.9|30915.4|30895.4|0
1600675200000|2020-09-21 08:00:00|30947.9|30927.9|30877.9|30857.9|31022.9|31002.9|30822.9|30802.9|0
1600678800000|2020-09-21 09:00:00|30877.6|30857.6|30832.9|30812.9|30960.4|30940.4|30817.9|30797.9|0
1600682400000|2020-09-21 10:00:00|30827.9|30807.9|30910.5|30890.5|30918|30898|30822.9|30802.9|0
1600686000000|2020-09-21 11:00:00|30913|30893|30913|30893|30915.5|30895.5|30833|30813|8
1600689600000|2020-09-21 12:00:00|30918|30898|30987|30967|31043|31023|30865.5|30845.5|31
1600693200000|2020-09-21 13:00:00|30987.2|30967.2|30660.3|30640.3|30991.7|30971.7|30580.8|30560.8|20
1600696800000|2020-09-21 14:00:00|30657.8|30637.8|30353.1|30333.1|30657.8|30637.8|30143.1|30123.1|60
1600700400000|2020-09-21 15:00:00|30353.4|30333.4|30363.9|30343.9|30515.6|30495.6|30233.9|30213.9|21
1600704000000|2020-09-21 16:00:00|30366.4|30346.4|30334.4|30314.4|30376.4|30356.4|30246.4|30226.4|11
1600707600000|2020-09-21 17:00:00|30334.7|30314.7|30304.2|30284.2|30353.7|30333.7|30294.2|30274.2|7
1600711200000|2020-09-21 18:00:00|30301.7|30281.7|30269.7|30249.7|30304.7|30284.7|30244.7|30224.7|3
1600714800000|2020-09-21 19:00:00|30267.2|30247.2|30364.2|30344.2|30381.7|30361.7|30262.2|30242.2|5
1600718400000|2020-09-21 20:00:00|30369.2|30349.2|30386.8|30366.8|30414.3|30394.3|30359.2|30339.2|5
1600725600000|2020-09-21 22:00:00|30377.8|30357.8|30374.3|30354.3|30411.8|30391.8|30364.3|30344.3|0
1600729200000|2020-09-21 23:00:00|30369.3|30349.3|30429.3|30409.3|30449.3|30429.3|30364.8|30344.8|0
1600732800000|2020-09-22 00:00:00|30429.1|30409.1|30439.4|30419.4|30474.3|30454.3|30401.6|30381.6|0
1600736400000|2020-09-22 01:00:00|30434.4|30414.4|30507.1|30487.1|30531.6|30511.6|30376.9|30356.9|0
1600740000000|2020-09-22 02:00:00|30506.9|30486.9|30569.4|30549.4|30574.4|30554.4|30484.4|30464.4|0
1600743600000|2020-09-22 03:00:00|30574.4|30554.4|30609.4|30589.4|30659.4|30639.4|30569.4|30549.4|0
1600747200000|2020-09-22 04:00:00|30609.2|30589.2|30591.9|30571.9|30614.4|30594.4|30579.4|30559.4|0
1600750800000|2020-09-22 05:00:00|30592.2|30572.2|30499.5|30479.5|30594.4|30574.4|30484.4|30464.4|0
1600754400000|2020-09-22 06:00:00|30502.2|30482.2|30484.3|30464.3|30559.5|30539.5|30419.5|30399.5|0
1600758000000|2020-09-22 07:00:00|30481.8|30461.8|30449.3|30429.3|30561.8|30541.8|30339.3|30319.3|3
1600761600000|2020-09-22 08:00:00|30449.5|30429.5|30551.8|30531.8|30584.3|30564.3|30449.5|30429.5|0
1600765200000|2020-09-22 09:00:00|30551.6|30531.6|30564.3|30544.3|30599.3|30579.3|30531.8|30511.8|0
1600768800000|2020-09-22 10:00:00|30566.8|30546.8|30734.3|30714.3|30759.3|30739.3|30566.8|30546.8|0
1600772400000|2020-09-22 11:00:00|30736.8|30716.8|30729.6|30709.6|30794.4|30774.4|30689.6|30669.6|26
1600776000000|2020-09-22 12:00:00|30734.6|30714.6|30809.6|30789.6|30844.8|30824.8|30689.6|30669.6|0
1600779600000|2020-09-22 13:00:00|30809.8|30789.8|30730.3|30710.3|30879.8|30859.8|30695.3|30675.3|8
1600783200000|2020-09-22 14:00:00|30730.1|30710.1|30805.3|30785.3|30875.3|30855.3|30725.1|30705.1|18
1600786800000|2020-09-22 15:00:00|30805.5|30785.5|30766.2|30746.2|30810.5|30790.5|30671.6|30651.6|37
1600790400000|2020-09-22 16:00:00|30766|30746|30606.2|30586.2|30793.7|30773.7|30603.9|30583.9|28
1600794000000|2020-09-22 17:00:00|30606.4|30586.4|30726|30706|30731|30711|30605.8|30585.8|37
1600797600000|2020-09-22 18:00:00|30731|30711|30747.1|30727.1|30771|30751|30728.3|30708.3|14
1600801200000|2020-09-22 19:00:00|30746.9|30726.9|30754.4|30734.4|30769|30749|30721.9|30701.9|83
1600804800000|2020-09-22 20:00:00|30756.7|30736.7|30712.5|30692.5|30756.7|30736.7|30707.7|30687.7|13
1600812000000|2020-09-22 22:00:00|30696.7|30676.7|30664.6|30644.6|30732.1|30712.1|30656.9|30636.9|0
1600815600000|2020-09-22 23:00:00|30667.1|30647.1|30702.1|30682.1|30709.4|30689.4|30654.6|30634.6|0
1600819200000|2020-09-23 00:00:00|30702.5|30682.5|30527.1|30507.1|30707.1|30687.1|30526.9|30506.9|0
1600822800000|2020-09-23 01:00:00|30529.6|30509.6|30572.1|30552.1|30602.1|30582.1|30487.1|30467.1|0
1600826400000|2020-09-23 02:00:00|30569.8|30549.8|30501.5|30481.5|30609.6|30589.6|30441.5|30421.5|13
1600830000000|2020-09-23 03:00:00|30501.1|30481.1|30436.3|30416.3|30501.1|30481.1|30421.5|30401.5|0
1600833600000|2020-09-23 04:00:00|30434|30414|30306.5|30286.5|30434|30414|30301.5|30281.5|0
1600837200000|2020-09-23 05:00:00|30304.2|30284.2|30331.5|30311.5|30374|30354|30276.7|30256.7|0
1600840800000|2020-09-23 06:00:00|30329|30309|30342.1|30322.1|30374.2|30354.2|30136.5|30116.5|11
1600844400000|2020-09-23 07:00:00|30336.9|30316.9|30376.6|30356.6|30409.1|30389.1|30241.6|30221.6|11
1600848000000|2020-09-23 08:00:00|30381.6|30361.6|30401.6|30381.6|30431.6|30411.6|30259.1|30239.1|0
1600851600000|2020-09-23 09:00:00|30401.4|30381.4|30448.9|30428.9|30503.9|30483.9|30381.6|30361.6|1
1600855200000|2020-09-23 10:00:00|30448.7|30428.7|30404.1|30384.1|30466.4|30446.4|30396.6|30376.6|0
1600858800000|2020-09-23 11:00:00|30404.3|30384.3|30264.3|30244.3|30416.6|30396.6|30252|30232|3
1600862400000|2020-09-23 12:00:00|30262|30242|30093.7|30073.7|30319.6|30299.6|30046.2|30026.2|26
1600866000000|2020-09-23 13:00:00|30093.9|30073.9|30031.6|30011.6|30206.1|30186.1|29973.6|29953.6|34
1600869600000|2020-09-23 14:00:00|30026.8|30006.8|29851.8|29831.8|30071.4|30051.4|29831.8|29811.8|6
1600873200000|2020-09-23 15:00:00|29849.3|29829.3|29882|29862|29977.2|29957.2|29809.7|29789.7|63
1600876800000|2020-09-23 16:00:00|29881.8|29861.8|29942.3|29922.3|29997.3|29977.3|29864.5|29844.5|26
1600880400000|2020-09-23 17:00:00|29942.5|29922.5|29842.7|29822.7|29967.3|29947.3|29837.7|29817.7|8
1600884000000|2020-09-23 18:00:00|29842.3|29822.3|29622.8|29602.8|29842.3|29822.3|29620.2|29600.2|3
1600887600000|2020-09-23 19:00:00|29625.2|29605.2|29582.5|29562.5|29677.7|29657.7|29479.5|29459.5|3
1600891200000|2020-09-23 20:00:00|29582.7|29562.7|29592.7|29572.7|29612.5|29592.5|29562.5|29542.5|11
1600898400000|2020-09-23 22:00:00|29562.3|29542.3|29517.7|29497.7|29612.7|29592.7|29495|29475|0
1600902000000|2020-09-23 23:00:00|29522.7|29502.7|29542.7|29522.7|29562.7|29542.7|29432.7|29412.7|0
1600905600000|2020-09-24 00:00:00|29561|29541|29692.7|29672.7|29697.7|29677.7|29561|29541|0
1600909200000|2020-09-24 01:00:00|29687.7|29667.7|29637.5|29617.5|29760|29740|29582.7|29562.7|0
1600912800000|2020-09-24 02:00:00|29637.3|29617.3|29688.1|29668.1|29708|29688|29622.7|29602.7|0
1600916400000|2020-09-24 03:00:00|29690.5|29670.5|29608.1|29588.1|29743.1|29723.1|29590.6|29570.6|0
1600920000000|2020-09-24 04:00:00|29608.3|29588.3|29493.1|29473.1|29648.1|29628.1|29490.5|29470.5|0
1600923600000|2020-09-24 05:00:00|29498.1|29478.1|29588|29568|29590.5|29570.5|29445.8|29425.8|4
1600927200000|2020-09-24 06:00:00|29588.1|29568.1|29568|29548|29718|29698|29538|29518|0
1600930800000|2020-09-24 07:00:00|29563.3|29543.3|29595.3|29575.3|29738|29718|29533|29513|0
1600934400000|2020-09-24 08:00:00|29597.8|29577.8|29526.8|29506.8|29632.8|29612.8|29486.8|29466.8|9
1600938000000|2020-09-24 09:00:00|29521.8|29501.8|29496.9|29476.9|29546.8|29526.8|29451.8|29431.8|5
1600941600000|2020-09-24 10:00:00|29501.8|29481.8|29541.8|29521.8|29599.6|29579.6|29501.8|29481.8|4
1600945200000|2020-09-24 11:00:00|29539.3|29519.3|29469.2|29449.2|29561.8|29541.8|29454.3|29434.3|18
1600948800000|2020-09-24 12:00:00|29466.8|29446.8|29346.8|29326.8|29536.8|29516.8|29259.3|29239.3|0
1600952400000|2020-09-24 13:00:00|29344.4|29324.4|29332.5|29312.5|29351.9|29331.9|29155|29135|11
1600956000000|2020-09-24 14:00:00|29337.5|29317.5|29362.6|29342.6|29572.5|29552.5|29260.3|29240.3|0
1600959600000|2020-09-24 15:00:00|29362.8|29342.8|29615.1|29595.1|29627.6|29607.6|29325.1|29305.1|8
1600963200000|2020-09-24 16:00:00|29617.6|29597.6|29687.8|29667.8|29705.4|29685.4|29602.8|29582.8|41
1600966800000|2020-09-24 17:00:00|29692.8|29672.8|29775.3|29755.3|29802.5|29782.5|29642.8|29622.8|14
1600970400000|2020-09-24 18:00:00|29775.4|29755.4|29627.9|29607.9|29802.8|29782.8|29627.9|29607.9|5
1600974000000|2020-09-24 19:00:00|29632.6|29612.6|29642.8|29622.8|29670.1|29650.1|29562.6|29542.6|1
1600977600000|2020-09-24 20:00:00|29645.1|29625.1|29665.1|29645.1|29682.6|29662.6|29635.1|29615.1|12
1600984800000|2020-09-24 22:00:00|29668.4|29648.4|29775.1|29755.1|29787.6|29767.6|29660.1|29640.1|0
1600988400000|2020-09-24 23:00:00|29775.3|29755.3|29815.1|29795.1|29860.4|29840.4|29775.1|29755.1|0
1600992000000|2020-09-25 00:00:00|29815|29795|29777.6|29757.6|29857.6|29837.6|29702.6|29682.6|0
1600995600000|2020-09-25 01:00:00|29777.4|29757.4|29767.7|29747.7|29882.6|29862.6|29737.6|29717.6|0
1600999200000|2020-09-25 02:00:00|29767.9|29747.9|29822.6|29802.6|29855.1|29835.1|29762.6|29742.6|0
1601002800000|2020-09-25 03:00:00|29822.7|29802.7|29792.6|29772.6|29882.4|29862.4|29777.6|29757.6|0
1601006400000|2020-09-25 04:00:00|29792.5|29772.5|29837.6|29817.6|29837.6|29817.6|29782.6|29762.6|0
1601010000000|2020-09-25 05:00:00|29837.5|29817.5|29762.6|29742.6|29860.1|29840.1|29752.6|29732.6|0
1601013600000|2020-09-25 06:00:00|29765.2|29745.2|29885.2|29865.2|29902.7|29882.7|29700|29680|0
1601017200000|2020-09-25 07:00:00|29887.7|29867.7|29827.2|29807.2|29957.7|29937.7|29827.2|29807.2|8
1601020800000|2020-09-25 08:00:00|29832.2|29812.2|29772.2|29752.2|29884.7|29864.7|29747.2|29727.2|0
1601024400000|2020-09-25 09:00:00|29772.4|29752.4|29647.5|29627.5|29794.8|29774.8|29622.2|29602.2|13
1601028000000|2020-09-25 10:00:00|29647.4|29627.4|29544.9|29524.9|29647.5|29627.5|29542.4|29522.4|5
1601031600000|2020-09-25 11:00:00|29544.8|29524.8|29582.7|29562.7|29602.7|29582.7|29490|29470|22
1601035200000|2020-09-25 12:00:00|29582.8|29562.8|29622.1|29602.1|29632|29612|29537.1|29517.1|8
1601038800000|2020-09-25 13:00:00|29622.3|29602.3|29584.7|29564.7|29632.1|29612.1|29452.1|29432.1|34
1601042400000|2020-09-25 14:00:00|29587.1|29567.1|29727.2|29707.2|29767.2|29747.2|29457.2|29437.2|6
1601046000000|2020-09-25 15:00:00|29729.7|29709.7|29622.3|29602.3|29792.1|29772.1|29617.3|29597.3|22
1601049600000|2020-09-25 16:00:00|29627.3|29607.3|29718|29698|29733|29713|29607.8|29587.8|119
1601053200000|2020-09-25 17:00:00|29713.2|29693.2|29722.8|29702.8|29727.9|29707.9|29675.4|29655.4|12
1601056800000|2020-09-25 18:00:00|29717.8|29697.8|29770|29750|29792.8|29772.8|29717.8|29697.8|11
1601060400000|2020-09-25 19:00:00|29769.9|29749.9|29795.1|29775.1|29847.6|29827.6|29762.7|29742.7|0
1601064000000|2020-09-25 20:00:00|29797.5|29777.5|29772.5|29752.5|29802.5|29782.5|29764.9|29744.9|0
1601244000000|2020-09-27 22:00:00|29817.5|29797.5|29870|29850|29907.5|29887.5|29812.5|29792.5|0
1601247600000|2020-09-27 23:00:00|29872.5|29852.5|29845|29825|29897.5|29877.5|29842.5|29822.5|463
1601251200000|2020-09-28 00:00:00|29842.5|29822.5|29737.5|29717.5|29855|29835|29727.5|29707.5|1475
1601254800000|2020-09-28 01:00:00|29755|29735|29817.6|29797.6|29850.1|29830.1|29662.5|29642.5|2890
1601258400000|2020-09-28 02:00:00|29815.1|29795.1|29830.1|29810.1|29852.6|29832.6|29795.1|29775.1|1335
1601262000000|2020-09-28 03:00:00|29827.6|29807.6|29862.6|29842.6|29877.6|29857.6|29812.6|29792.6|878
1601265600000|2020-09-28 04:00:00|29860.1|29840.1|29872.6|29852.6|29892.6|29872.6|29852.6|29832.6|411
1601269200000|2020-09-28 05:00:00|29877.6|29857.6|29780.1|29760.1|29902.6|29882.6|29775.1|29755.1|1702
1601272800000|2020-09-28 06:00:00|29777.6|29757.6|29972.6|29952.6|30035.1|30015.1|29757.6|29737.6|3982
1601276400000|2020-09-28 07:00:00|29965.1|29945.1|29912.7|29892.7|30067.6|30047.6|29902.6|29882.6|2914
1601280000000|2020-09-28 08:00:00|29907.7|29887.7|29817.7|29797.7|29907.7|29887.7|29787.7|29767.7|2865
1601283600000|2020-09-28 09:00:00|29820.2|29800.2|29777.8|29757.8|29862.7|29842.7|29732.8|29712.8|1159
1601287200000|2020-09-28 10:00:00|29772.8|29752.8|29832.8|29812.8|29900.3|29880.3|29752.8|29732.8|1630
1601290800000|2020-09-28 11:00:00|29835.3|29815.3|29992.8|29972.8|29995.3|29975.3|29815.3|29795.3|2307
1601294400000|2020-09-28 12:00:00|29990.4|29970.4|29962.9|29942.9|30012.9|29992.9|29877.9|29857.9|3172
1601298000000|2020-09-28 13:00:00|29967.9|29947.9|29883|29863|30127.9|30107.9|29858|29838|8319
1601301600000|2020-09-28 14:00:00|29878|29858|29853|29833|29978|29958|29788.1|29768.1|6049
1601305200000|2020-09-28 15:00:00|29858|29838|29853.1|29833.1|29890.5|29870.5|29803.1|29783.1|3301
1601308800000|2020-09-28 16:00:00|29848.1|29828.1|29905.7|29885.7|29928.1|29908.1|29833.1|29813.1|2855
1601312400000|2020-09-28 17:00:00|29903.2|29883.2|29943.1|29923.1|29943.1|29923.1|29903.2|29883.2|1107
1601316000000|2020-09-28 18:00:00|29938.2|29918.2|29993.2|29973.2|29998.2|29978.2|29933.1|29913.1|665
1601319600000|2020-09-28 19:00:00|29998.1|29978.1|30003.2|29983.2|30003.2|29983.2|29968.3|29948.3|635
1601323200000|2020-09-28 20:00:00|30005.7|29985.7|30023.2|30003.2|30023.2|30003.2|29990.7|29970.7|415
1601330400000|2020-09-28 22:00:00|30018.3|29998.3|30005.8|29985.8|30018.3|29998.3|29980.8|29960.8|285
1601334000000|2020-09-28 23:00:00|30008.3|29988.3|30038.4|30018.4|30065.9|30045.9|30008.3|29988.3|580
1601337600000|2020-09-29 00:00:00|30033.4|30013.4|30018.4|29998.4|30073.4|30053.4|30008.4|29988.4|776
1601341200000|2020-09-29 01:00:00|30020.9|30000.9|29913.5|29893.5|30033.4|30013.4|29908.5|29888.5|2771
1601344800000|2020-09-29 02:00:00|29915.9|29895.9|29893.5|29873.5|29943.5|29923.5|29861|29841|1884
1601348400000|2020-09-29 03:00:00|29893.6|29873.6|29908.6|29888.6|29928.5|29908.5|29883.5|29863.5|987
1601352000000|2020-09-29 04:00:00|29911.1|29891.1|29933.6|29913.6|29936.1|29916.1|29903.6|29883.6|320
1601355600000|2020-09-29 05:00:00|29931.1|29911.1|29871.1|29851.1|29933.6|29913.6|29823.6|29803.6|1717
1601359200000|2020-09-29 06:00:00|29868.7|29848.7|29878.7|29858.7|29908.7|29888.7|29843.7|29823.7|1757
1601362800000|2020-09-29 07:00:00|29873.8|29853.8|29663.8|29643.8|29918.7|29898.7|29636.3|29616.3|4245
1601366400000|2020-09-29 08:00:00|29666.3|29646.3|29726.4|29706.4|29733.9|29713.9|29574.1|29554.1|2669
1601370000000|2020-09-29 09:00:00|29723.9|29703.9|29674|29654|29784|29764|29659.2|29639.2|1319
1601373600000|2020-09-29 10:00:00|29678.9|29658.9|29659.4|29639.4|29726.9|29706.9|29641.9|29621.9|1837
1601377200000|2020-09-29 11:00:00|29664.3|29644.3|29729.4|29709.4|29769.4|29749.4|29659.3|29639.3|2019
1601380800000|2020-09-29 12:00:00|29729.3|29709.3|29619.6|29599.6|29729.4|29709.4|29589.6|29569.6|3731
1601384400000|2020-09-29 13:00:00|29624.6|29604.6|29669.7|29649.7|29704.7|29684.7|29564.7|29544.7|8539
1601388000000|2020-09-29 14:00:00|29664.9|29644.9|29709.5|29689.5|29819.3|29799.3|29649.7|29629.7|6335
1601391600000|2020-09-29 15:00:00|29714.5|29694.5|29764.4|29744.4|29914.3|29894.3|29689.7|29669.7|5611
1601395200000|2020-09-29 16:00:00|29766.9|29746.9|29911.5|29891.5|29939.1|29919.1|29764.3|29744.3|3770
1601398800000|2020-09-29 17:00:00|29913.9|29893.9|29984.1|29964.1|29994.1|29974.1|29874.1|29854.1|2070
1601402400000|2020-09-29 18:00:00|29988.9|29968.9|29979.2|29959.2|30014.2|29994.2|29974.1|29954.1|845
1601406000000|2020-09-29 19:00:00|29984.1|29964.1|29974.1|29954.1|30009|29989|29974.1|29954.1|533
1601409600000|2020-09-29 20:00:00|29976.5|29956.5|29978.9|29958.9|30004|29984|29974.1|29954.1|557
1601416800000|2020-09-29 22:00:00|29961.6|29941.6|30014|29994|30016.4|29996.4|29959|29939|293
1601420400000|2020-09-29 23:00:00|30009|29989|30009|29989|30024|30004|30004|29984|373
1601424000000|2020-09-30 00:00:00|30014|29994|29999.1|29979.1|30053.9|30033.9|29989.1|29969.1|1094
1601427600000|2020-09-30 01:00:00|29996.6|29976.6|30021.3|30001.3|30031.3|30011.3|29923.9|29903.9|3343
1601431200000|2020-09-30 02:00:00|30023.8|30003.8|30044|30024|30158.9|30138.9|29993.9|29973.9|3817
1601434800000|2020-09-30 03:00:00|30041.5|30021.5|29929.2|29909.2|30044|30024|29891.7|29871.7|2522
1601438400000|2020-09-30 04:00:00|29926.8|29906.8|29924.2|29904.2|29944.2|29924.2|29849.4|29829.4|1001
1601442000000|2020-09-30 05:00:00|29919.2|29899.2|29841.9|29821.9|29956.7|29936.7|29821.8|29801.8|1970
1601445600000|2020-09-30 06:00:00|29844.3|29824.3|29864.3|29844.3|29944.3|29924.3|29774.4|29754.4|3265
1601449200000|2020-09-30 07:00:00|29859.3|29839.3|29984.5|29964.5|30071.7|30051.7|29854.3|29834.3|3098
1601452800000|2020-09-30 08:00:00|29982|29962|29899.3|29879.3|30016.7|29996.7|29886.9|29866.9|2299
1601456400000|2020-09-30 09:00:00|29899.2|29879.2|29874.6|29854.6|29899.6|29879.6|29789.5|29769.5|1735
1601460000000|2020-09-30 10:00:00|29872.1|29852.1|29914.8|29894.8|29952.3|29932.3|29814.6|29794.6|1323
1601463600000|2020-09-30 11:00:00|29919.6|29899.6|29899.8|29879.8|30029.3|30009.3|29872.2|29852.2|2176
1601467200000|2020-09-30 12:00:00|29897.3|29877.3|30189.1|30169.1|30234.2|30214.2|29844.6|29824.6|5985
1601470800000|2020-09-30 13:00:00|30189.2|30169.2|30264.5|30244.5|30289.5|30269.5|30174.8|30154.8|7424
1601474400000|2020-09-30 14:00:00|30269.5|30249.5|30369.5|30349.5|30419.5|30399.5|30259.5|30239.5|7295
1601478000000|2020-09-30 15:00:00|30374.3|30354.3|30354.5|30334.5|30404.5|30384.5|30262.4|30242.4|5219
1601481600000|2020-09-30 16:00:00|30354.8|30334.8|30325|30305|30404.8|30384.8|30320.1|30300.1|5214
1601485200000|2020-09-30 17:00:00|30320.1|30300.1|30355.3|30335.3|30367.8|30347.8|30290.2|30270.2|2278
1601488800000|2020-09-30 18:00:00|30352.8|30332.8|30265.3|30245.3|30375.3|30355.3|30230.3|30210.3|1585
1601492400000|2020-09-30 19:00:00|30260.3|30240.3|30255.4|30235.4|30310.4|30290.4|30180.6|30160.6|1591
1601496000000|2020-09-30 20:00:00|30255.2|30235.2|30235.5|30215.5|30270.1|30250.1|30220.4|30200.4|542
1601503200000|2020-09-30 22:00:00|30233.2|30213.2|30313|30293|30315.5|30295.5|30232|30212|423
1601506800000|2020-09-30 23:00:00|30315.4|30295.4|30305.5|30285.5|30323|30303|30285.5|30265.5|243
1601510400000|2020-10-01 00:00:00|30300.5|30280.5|30220.6|30200.6|30317.9|30297.9|30215.6|30195.6|798
1601514000000|2020-10-01 01:00:00|30220.4|30200.4|30408|30388|30455.6|30435.6|30217.9|30197.9|1834
1601517600000|2020-10-01 02:00:00|30410.4|30390.4|30445.5|30425.5|30465.5|30445.5|30405.6|30385.6|910
1601521200000|2020-10-01 03:00:00|30447.9|30427.9|30395.6|30375.6|30448|30428|30375.6|30355.6|554
1601524800000|2020-10-01 04:00:00|30395.4|30375.4|30385.5|30365.5|30420.5|30400.5|30378|30358|573
1601528400000|2020-10-01 05:00:00|30380.7|30360.7|30450.5|30430.5|30450.5|30430.5|30375.7|30355.7|897
1601532000000|2020-10-01 06:00:00|30445.5|30425.5|30335.6|30315.6|30470.8|30450.8|30330.6|30310.6|2231
1601535600000|2020-10-01 07:00:00|30330.7|30310.7|30360.9|30340.9|30387.9|30367.9|30275.7|30255.7|2343
1601539200000|2020-10-01 08:00:00|30358.5|30338.5|30305.6|30285.6|30420.9|30400.9|30268.3|30248.3|1970
1601542800000|2020-10-01 09:00:00|30303.1|30283.1|30305.9|30285.9|30340.6|30320.6|30275.7|30255.7|943
1601546400000|2020-10-01 10:00:00|30300.9|30280.9|30121.3|30101.3|30318.3|30298.3|30096.3|30076.3|2182
1601550000000|2020-10-01 11:00:00|30116.3|30096.3|30131.3|30111.3|30201|30181|30053.7|30033.7|2931
1601553600000|2020-10-01 12:00:00|30133.7|30113.7|29772.8|29752.8|30141.3|30121.3|29767.5|29747.5|6497
1601557200000|2020-10-01 13:00:00|29768.1|29748.1|29437.3|29417.3|29772.8|29752.8|29367.5|29347.5|12728
1601560800000|2020-10-01 14:00:00|29442|29422|28952.9|28932.9|29442.1|29422.1|28927.9|28907.9|15983
1601564400000|2020-10-01 15:00:00|28957.6|28937.6|28825.5|28805.5|29072.9|29052.9|28803.3|28783.3|13948
1601568000000|2020-10-01 16:00:00|28823.1|28803.1|28710.4|28690.4|28828|28808|28637.7|28617.7|11270
1601571600000|2020-10-01 17:00:00|28712.7|28692.7|28712.5|28692.5|28827.5|28807.5|28697.5|28677.5|4515
1601575200000|2020-10-01 18:00:00|28714.8|28694.8|28732.6|28712.6|28732.6|28712.6|28560.1|28540.1|3551
1601578800000|2020-10-01 19:00:00|28737.2|28717.2|28797.6|28777.6|28802.6|28782.6|28707.6|28687.6|1344
1601582400000|2020-10-01 20:00:00|28792.6|28772.6|28790.2|28770.2|28797.7|28777.7|28760.1|28740.1|528
1601589600000|2020-10-01 22:00:00|28782.3|28762.3|28795.3|28775.3|28812.8|28792.8|28750.2|28730.2|923
1601593200000|2020-10-01 23:00:00|28792.8|28772.8|28763|28743|28797.8|28777.8|28735.1|28715.1|658
1601596800000|2020-10-02 00:00:00|28763.2|28743.2|28620.4|28600.4|28802.8|28782.8|28513|28493|2516
1601600400000|2020-10-02 01:00:00|28618|28598|28592.9|28572.9|28688.1|28668.1|28587.9|28567.9|1512
1601604000000|2020-10-02 02:00:00|28592.8|28572.8|28558.2|28538.2|28592.8|28572.8|28505.8|28485.8|1455
1601607600000|2020-10-02 03:00:00|28553.5|28533.5|28643.2|28623.2|28645.7|28625.7|28553.3|28533.3|1016
1601611200000|2020-10-02 04:00:00|28638.4|28618.4|28513.4|28493.4|28690.7|28670.7|28508.4|28488.4|1367
1601614800000|2020-10-02 05:00:00|28515.9|28495.9|28386|28366|28573.4|28553.4|28363.7|28343.7|4849
1601618400000|2020-10-02 06:00:00|28386.2|28366.2|28583.6|28563.6|28613.5|28593.5|28376|28356|3117
1601622000000|2020-10-02 07:00:00|28578.6|28558.6|28808.6|28788.6|28871.1|28851.1|28543.6|28523.6|4100
1601625600000|2020-10-02 08:00:00|28803.6|28783.6|28698.7|28678.7|28831.1|28811.1|28693.7|28673.7|2094
1601629200000|2020-10-02 09:00:00|28698.9|28678.9|28633.7|28613.7|28751.2|28731.2|28623.7|28603.7|2118
1601632800000|2020-10-02 10:00:00|28636.1|28616.1|28766.3|28746.3|28766.3|28746.3|28623.7|28603.7|1749
1601636400000|2020-10-02 11:00:00|28764|28744|29016.5|28996.5|29161.3|29141.3|28764|28744|5886
1601640000000|2020-10-02 12:00:00|29016.2|28996.2|29078.5|29058.5|29113.9|29093.9|28853.9|28833.9|8342
1601643600000|2020-10-02 13:00:00|29081|29061|29393.6|29373.6|29408.6|29388.6|29043.5|29023.5|10751
1601647200000|2020-10-02 14:00:00|29391.1|29371.1|29748.3|29728.3|29748.5|29728.5|29386.1|29366.1|12800
1601650800000|2020-10-02 15:00:00|29743.3|29723.3|29745.7|29725.7|29842.9|29822.9|29618.3|29598.3|10008
1601654400000|2020-10-02 16:00:00|29743.3|29723.3|29773|29753|29877.4|29857.4|29710.5|29690.5|6245
1601658000000|2020-10-02 17:00:00|29772.8|29752.8|29683.1|29663.1|29822.8|29802.8|29675.6|29655.6|3005
1601661600000|2020-10-02 18:00:00|29688.1|29668.1|29693.1|29673.1|29735.6|29715.6|29653.3|29633.3|1045
1601665200000|2020-10-02 19:00:00|29695.6|29675.6|29718.2|29698.2|29724.5|29704.5|29665.6|29645.6|873
1601668800000|2020-10-02 20:00:00|29722.8|29702.8|29804|29784|29815.5|29795.5|29722.8|29702.8|752
1601848800000|2020-10-04 22:00:00|29845.6|29825.6|29765.6|29745.6|29845.6|29825.6|29730.6|29710.6|844
1601852400000|2020-10-04 23:00:00|29768.1|29748.1|29778.2|29758.2|29798.2|29778.2|29760.6|29740.6|287
1601856000000|2020-10-05 00:00:00|29778.5|29758.5|29835.5|29815.5|29843.2|29823.2|29768.5|29748.5|920
1601859600000|2020-10-05 01:00:00|29840.5|29820.5|29760.5|29740.5|29860.5|29840.5|29725.5|29705.5|1283
1601863200000|2020-10-05 02:00:00|29760.8|29740.8|29765.5|29745.5|29772.4|29752.4|29735.5|29715.5|705
1601866800000|2020-10-05 03:00:00|29763.3|29743.3|29690.6|29670.6|29770.3|29750.3|29676.2|29656.2|921
1601870400000|2020-10-05 04:00:00|29693.1|29673.1|29695.9|29675.9|29708.4|29688.4|29660.6|29640.6|606
1601874000000|2020-10-05 05:00:00|29698.1|29678.1|29736|29716|29756.6|29736.6|29655.9|29635.9|841
1601877600000|2020-10-05 06:00:00|29733.5|29713.5|29625.7|29605.7|29736|29716|29611.3|29591.3|1827
1601881200000|2020-10-05 07:00:00|29618.8|29598.8|29521.7|29501.7|29678.8|29658.8|29451.7|29431.7|2691
1601884800000|2020-10-05 08:00:00|29526.7|29506.7|29671.1|29651.1|29710.8|29690.8|29521.7|29501.7|2417
1601888400000|2020-10-05 09:00:00|29673.3|29653.3|29825.6|29805.6|29840.6|29820.6|29645.5|29625.5|1971
1601892000000|2020-10-05 10:00:00|29821.2|29801.2|29698.7|29678.7|29821.2|29801.2|29686.2|29666.2|1061
1601895600000|2020-10-05 11:00:00|29701.2|29681.2|29610.7|29590.7|29730.6|29710.6|29556|29536|2625
1601899200000|2020-10-05 12:00:00|29615.1|29595.1|29500.7|29480.7|29633.2|29613.2|29363.2|29343.2|5250
1601902800000|2020-10-05 13:00:00|29498.5|29478.5|29391.1|29371.1|29557.9|29537.9|29373.9|29353.9|5002
1601906400000|2020-10-05 14:00:00|29386.4|29366.4|29628.3|29608.3|29660.5|29640.5|29341.4|29321.4|6317
1601910000000|2020-10-05 15:00:00|29630.2|29610.2|29577.1|29557.1|29742.7|29722.7|29535.5|29515.5|4018
1601913600000|2020-10-05 16:00:00|29574.6|29554.6|29652.5|29632.5|29692.1|29672.1|29549.6|29529.6|3128
1601917200000|2020-10-05 17:00:00|29647.8|29627.8|29602.2|29582.2|29650.3|29630.3|29592.2|29572.2|1327
1601920800000|2020-10-05 18:00:00|29600|29580|29642.2|29622.2|29642.2|29622.2|29577.2|29557.2|574
1601924400000|2020-10-05 19:00:00|29637.9|29617.9|29672.3|29652.3|29697|29677|29632.2|29612.2|514
1601928000000|2020-10-05 20:00:00|29672.6|29652.6|29654.8|29634.8|29674.8|29654.8|29639.8|29619.8|424
1601935200000|2020-10-05 22:00:00|29657.4|29637.4|29657.5|29637.5|29677.4|29657.4|29647.4|29627.4|279
1601938800000|2020-10-05 23:00:00|29656.8|29636.8|29672.2|29652.2|29685|29665|29615|29595|392
1601942400000|2020-10-06 00:00:00|29672.5|29652.5|29727.6|29707.6|29727.6|29707.6|29647.5|29627.5|566
1601946000000|2020-10-06 01:00:00|29732.6|29712.6|29710.1|29690.1|29752.6|29732.6|29655.1|29635.1|860
1601949600000|2020-10-06 02:00:00|29712.3|29692.3|29697.7|29677.7|29735.1|29715.1|29692.6|29672.6|652
1601953200000|2020-10-06 03:00:00|29692.7|29672.7|29657.7|29637.7|29737|29717|29650.2|29630.2|648
1601956800000|2020-10-06 04:00:00|29655.5|29635.5|29647.4|29627.4|29687.1|29667.1|29647.4|29627.4|372
1601960400000|2020-10-06 05:00:00|29642.8|29622.8|29617.5|29597.5|29647.1|29627.1|29572.8|29552.8|887
1601964000000|2020-10-06 06:00:00|29617.8|29597.8|29687.5|29667.5|29707.2|29687.2|29592.8|29572.8|1247
1601967600000|2020-10-06 07:00:00|29689.7|29669.7|29667.2|29647.2|29774.7|29754.7|29592.2|29572.2|2352
1601971200000|2020-10-06 08:00:00|29665.1|29645.1|29658|29638|29679.8|29659.8|29568|29548|1339
1601974800000|2020-10-06 09:00:00|29655.8|29635.8|29652.3|29632.3|29699.5|29679.5|29622.3|29602.3|818
1601978400000|2020-10-06 10:00:00|29647.3|29627.3|29653.1|29633.1|29717.4|29697.4|29633.1|29613.1|891
1601982000000|2020-10-06 11:00:00|29653.4|29633.4|29727.8|29707.8|29737.1|29717.1|29623.1|29603.1|2031
1601985600000|2020-10-06 12:00:00|29729.9|29709.9|29693.2|29673.2|29781.4|29761.4|29681|29661|3057
1601989200000|2020-10-06 13:00:00|29696|29676|29583.9|29563.9|29723.2|29703.2|29531.1|29511.1|3958
1601992800000|2020-10-06 14:00:00|29579.6|29559.6|29581.8|29561.8|29699|29679|29560.3|29540.3|4193
1601996400000|2020-10-06 15:00:00|29584|29564|29574|29554|29684|29664|29559.3|29539.3|3706
1602000000000|2020-10-06 16:00:00|29569|29549|29649.4|29629.4|29694.8|29674.8|29556.9|29536.9|2567
1602003600000|2020-10-06 17:00:00|29654.1|29634.1|29679.1|29659.1|29718.4|29698.4|29649.4|29629.4|1406
1602007200000|2020-10-06 18:00:00|29681.6|29661.6|29463.5|29443.5|29762.8|29742.8|29378.1|29358.1|2606
1602010800000|2020-10-06 19:00:00|29461.3|29441.3|29423.9|29403.9|29469.2|29449.2|29339.2|29319.2|2334
1602014400000|2020-10-06 20:00:00|29426|29406|29256.1|29236.1|29440.7|29420.7|29248.6|29228.6|976
1602021600000|2020-10-06 22:00:00|29264.4|29244.4|29328.7|29308.7|29358.7|29338.7|29253.7|29233.7|725
1602025200000|2020-10-06 23:00:00|29326.6|29306.6|29403.8|29383.8|29403.8|29383.8|29323.7|29303.7|490
1602028800000|2020-10-07 00:00:00|29406.3|29386.3|29361.3|29341.3|29423.8|29403.8|29333.8|29313.8|914
1602032400000|2020-10-07 01:00:00|29358.8|29338.8|29421.4|29401.4|29421.4|29401.4|29276.7|29256.7|1464
1602036000000|2020-10-07 02:00:00|29423.9|29403.9|29406.4|29386.4|29448.9|29428.9|29386.4|29366.4|1097
1602039600000|2020-10-07 03:00:00|29406.8|29386.8|29426.5|29406.5|29454|29434|29403.9|29383.9|328
1602043200000|2020-10-07 04:00:00|29419|29399|29414|29394|29436.5|29416.5|29379|29359|413
1602046800000|2020-10-07 05:00:00|29416.1|29396.1|29596.6|29576.6|29629.1|29609.1|29406.9|29386.9|1741
1602050400000|2020-10-07 06:00:00|29599.1|29579.1|29669.1|29649.1|29671.6|29651.6|29584.1|29564.1|1699
1602054000000|2020-10-07 07:00:00|29671.6|29651.6|29792|29772|29834.2|29814.2|29671.6|29651.6|2659
1602057600000|2020-10-07 08:00:00|29791.7|29771.7|29771.3|29751.3|29831.3|29811.3|29731.7|29711.7|1623
1602061200000|2020-10-07 09:00:00|29771.7|29751.7|29721.4|29701.4|29776.3|29756.3|29663.5|29643.5|1309
1602064800000|2020-10-07 10:00:00|29721|29701|29798.6|29778.6|29806.1|29786.1|29713.5|29693.5|1175
1602068400000|2020-10-07 11:00:00|29801.1|29781.1|29848.2|29828.2|29876.7|29856.7|29694.7|29674.7|2593
1602072000000|2020-10-07 12:00:00|29846.1|29826.1|30281.7|30261.7|30296.7|30276.7|29818.2|29798.2|9490
1602075600000|2020-10-07 13:00:00|30281.4|30261.4|30381|30361|30462|30442|30224.2|30204.2|11378
1602079200000|2020-10-07 14:00:00|30383.5|30363.5|30383.2|30363.2|30559.5|30539.5|30358.5|30338.5|13928
1602082800000|2020-10-07 15:00:00|30383.5|30363.5|30365.1|30345.1|30421.5|30401.5|30326.9|30306.9|5239
1602086400000|2020-10-07 16:00:00|30367.2|30347.2|30322.3|30302.3|30403.5|30383.5|30242.3|30222.3|5904
1602090000000|2020-10-07 17:00:00|30325.2|30305.2|30302.3|30282.3|30329.8|30309.8|30277.7|30257.7|2694
1602093600000|2020-10-07 18:00:00|30304.8|30284.8|30319.5|30299.5|30322.4|30302.4|30273.1|30253.1|660
1602097200000|2020-10-07 19:00:00|30324.5|30304.5|30292.4|30272.4|30342.4|30322.4|30292.4|30272.4|659
1602100800000|2020-10-07 20:00:00|30288.2|30268.2|30319.2|30299.2|30331.6|30311.6|30281.6|30261.6|695
1602108000000|2020-10-07 22:00:00|30327.6|30307.6|30316.7|30296.7|30329.2|30309.2|30291.7|30271.7|234
1602111600000|2020-10-07 23:00:00|30314.6|30294.6|30306.8|30286.8|30316.8|30296.8|30294.3|30274.3|189
1602115200000|2020-10-08 00:00:00|30306.4|30286.4|30261.8|30241.8|30310.1|30290.1|30261.8|30241.8|852
1602118800000|2020-10-08 01:00:00|30266.4|30246.4|30306.9|30286.9|30336.9|30316.9|30192.6|30172.6|1724
1602122400000|2020-10-08 02:00:00|30304.8|30284.8|30274|30254|30309.4|30289.4|30226.5|30206.5|715
1602126000000|2020-10-08 03:00:00|30271.9|30251.9|30242.3|30222.3|30281.9|30261.9|30209.4|30189.4|686
1602129600000|2020-10-08 04:00:00|30239.8|30219.8|30222.8|30202.8|30247.8|30227.8|30207.8|30187.8|448
1602133200000|2020-10-08 05:00:00|30218.6|30198.6|30265.3|30245.3|30292.8|30272.8|30212.8|30192.8|650
1602136800000|2020-10-08 06:00:00|30267.4|30247.4|30288.7|30268.7|30325.4|30305.4|30175.3|30155.3|2198
1602140400000|2020-10-08 07:00:00|30285.8|30265.8|30240.8|30220.8|30295.4|30275.4|30180.4|30160.4|2078
1602144000000|2020-10-08 08:00:00|30238.8|30218.8|30365.9|30345.9|30365.9|30345.9|30183.8|30163.8|2018
1602147600000|2020-10-08 09:00:00|30361.3|30341.3|30247.2|30227.2|30366.3|30346.3|30232.2|30212.2|1270
1602151200000|2020-10-08 10:00:00|30244.7|30224.7|30212.2|30192.2|30292.2|30272.2|30209.7|30189.7|1157
1602154800000|2020-10-08 11:00:00|30214.7|30194.7|30245.1|30225.1|30265.5|30245.5|30136.4|30116.4|3936
1602158400000|2020-10-08 12:00:00|30245.5|30225.5|30391.3|30371.3|30406.3|30386.3|30190.6|30170.6|7026
1602162000000|2020-10-08 13:00:00|30386.3|30366.3|30374.6|30354.6|30453.4|30433.4|30335.5|30315.5|7271
1602165600000|2020-10-08 14:00:00|30378.8|30358.8|30396.6|30376.6|30425|30405|30322.6|30302.6|6184
1602169200000|2020-10-08 15:00:00|30397.1|30377.1|30435.1|30415.1|30489.2|30469.2|30375.5|30355.5|4771
1602172800000|2020-10-08 16:00:00|30435.5|30415.5|30430.1|30410.1|30475.1|30455.1|30428.5|30408.5|3346
1602176400000|2020-10-08 17:00:00|30430.5|30410.5|30398.9|30378.9|30440.5|30420.5|30391.4|30371.4|1946
1602180000000|2020-10-08 18:00:00|30399.3|30379.3|30405.6|30385.6|30436.4|30416.4|30396.4|30376.4|951
1602183600000|2020-10-08 19:00:00|30407.6|30387.6|30394.7|30374.7|30409.7|30389.7|30389.7|30369.7|583
1602187200000|2020-10-08 20:00:00|30392.6|30372.6|30424.7|30404.7|30444.3|30424.3|30389.3|30369.3|452
1602194400000|2020-10-08 22:00:00|30429.3|30409.3|30444.7|30424.7|30471.8|30451.8|30429.3|30409.3|311
1602198000000|2020-10-08 23:00:00|30447.2|30427.2|30434.7|30414.7|30454.3|30434.3|30404.7|30384.7|254
1602201600000|2020-10-09 00:00:00|30430.6|30410.6|30542.2|30522.2|30552.2|30532.2|30424.7|30404.7|863
1602205200000|2020-10-09 01:00:00|30544.7|30524.7|30697.1|30677.1|30743|30723|30544.7|30524.7|5928
1602208800000|2020-10-09 02:00:00|30699.1|30679.1|30757.1|30737.1|30761.2|30741.2|30672.1|30652.1|1643
1602212400000|2020-10-09 03:00:00|30753|30733|30709.1|30689.1|30778.7|30758.7|30709.1|30689.1|824
1602216000000|2020-10-09 04:00:00|30709.6|30689.6|30700|30680|30714.6|30694.6|30687.5|30667.5|280
1602219600000|2020-10-09 05:00:00|30699.6|30679.6|30727.1|30707.1|30760|30740|30692.1|30672.1|1100
1602223200000|2020-10-09 06:00:00|30724.6|30704.6|30707|30687|30727.1|30707.1|30625|30605|2073
1602226800000|2020-10-09 07:00:00|30711.6|30691.6|30722|30702|30752|30732|30617|30597|2240
1602230400000|2020-10-09 08:00:00|30719.5|30699.5|30706.1|30686.1|30767|30747|30669.1|30649.1|1469
1602234000000|2020-10-09 09:00:00|30701.1|30681.1|30710.2|30690.2|30760.7|30740.7|30680.2|30660.2|1583
1602237600000|2020-10-09 10:00:00|30714.3|30694.3|30705.2|30685.2|30723.4|30703.4|30695.2|30675.2|948
1602241200000|2020-10-09 11:00:00|30701.1|30681.1|30687.5|30667.5|30754.7|30734.7|30667.5|30647.5|2297
1602244800000|2020-10-09 12:00:00|30690|30670|30933.2|30913.2|30977.6|30957.6|30690|30670|7657
1602248400000|2020-10-09 13:00:00|30935.7|30915.7|30673.3|30653.3|30955.7|30935.7|30628.3|30608.3|9533
1602252000000|2020-10-09 14:00:00|30675.3|30655.3|30709.7|30689.7|30749.2|30729.2|30564.2|30544.2|7463
1602255600000|2020-10-09 15:00:00|30707.2|30687.2|30844.2|30824.2|30851.2|30831.2|30705.2|30685.2|7273
1602259200000|2020-10-09 16:00:00|30843.7|30823.7|30827.5|30807.5|30878.3|30858.3|30789.7|30769.7|4767
1602262800000|2020-10-09 17:00:00|30825.5|30805.5|30843|30823|30857.5|30837.5|30779.9|30759.9|2100
1602266400000|2020-10-09 18:00:00|30843.5|30823.5|30788.5|30768.5|30863.5|30843.5|30773.5|30753.5|835
1602270000000|2020-10-09 19:00:00|30784.4|30764.4|30808|30788|30808.9|30788.9|30773.5|30753.5|440
1602273600000|2020-10-09 20:00:00|30803.9|30783.9|30843|30823|30843.5|30823.5|30798|30778|561
1602453600000|2020-10-11 22:00:00|30819.7|30799.7|30739.8|30719.8|30819.7|30799.7|30714.8|30694.8|876
1602457200000|2020-10-11 23:00:00|30743.6|30723.6|30704.8|30684.8|30749.8|30729.8|30687.8|30667.8|473
1602460800000|2020-10-12 00:00:00|30699.8|30679.8|30595.3|30575.3|30699.8|30679.8|30564.2|30544.2|1529
1602464400000|2020-10-12 01:00:00|30590.3|30570.3|30761.7|30741.7|30779.8|30759.8|30535.3|30515.3|3129
1602468000000|2020-10-12 02:00:00|30759.8|30739.8|30736.7|30716.7|30769.8|30749.8|30689.8|30669.8|1037
1602471600000|2020-10-12 03:00:00|30737.3|30717.3|30789.8|30769.8|30798.6|30778.6|30714.8|30694.8|742
1602475200000|2020-10-12 04:00:00|30784.8|30764.8|30769.2|30749.2|30794.2|30774.2|30754.8|30734.8|396
1602478800000|2020-10-12 05:00:00|30764.2|30744.2|30813.1|30793.1|30856.9|30836.9|30754.2|30734.2|1883
1602482400000|2020-10-12 06:00:00|30813.7|30793.7|30797.5|30777.5|30837.5|30817.5|30762.5|30742.5|1556
1602486000000|2020-10-12 07:00:00|30802.5|30782.5|30836.9|30816.9|30848.1|30828.1|30718.7|30698.7|2185
1602489600000|2020-10-12 08:00:00|30836.3|30816.3|30810.8|30790.8|30925.8|30905.8|30800.8|30780.8|2125
1602493200000|2020-10-12 09:00:00|30815.8|30795.8|30846.9|30826.9|30861.3|30841.3|30796.9|30776.9|1205
1602496800000|2020-10-12 10:00:00|30851.9|30831.9|30871.9|30851.9|30903.3|30883.3|30841.9|30821.9|899
1602500400000|2020-10-12 11:00:00|30870|30850|30897.5|30877.5|30903.1|30883.1|30833.7|30813.7|1523
1602504000000|2020-10-12 12:00:00|30895.6|30875.6|30802.8|30782.8|30936.9|30916.9|30771.6|30751.6|3806
1602507600000|2020-10-12 13:00:00|30800.9|30780.9|30743.4|30723.4|30857.8|30837.8|30672.8|30652.8|5873
1602511200000|2020-10-12 14:00:00|30742.2|30722.2|30673.4|30653.4|30752.8|30732.8|30632.8|30612.8|3549
1602514800000|2020-10-12 15:00:00|30669|30649|30707.7|30687.7|30710.2|30690.2|30601.4|30581.4|3371
1602518400000|2020-10-12 16:00:00|30705.8|30685.8|30668.8|30648.8|30738.3|30718.3|30637|30617|2997
1602522000000|2020-10-12 17:00:00|30668.2|30648.2|30643.8|30623.8|30711.3|30691.3|30626.3|30606.3|1686
1602525600000|2020-10-12 18:00:00|30645.7|30625.7|30668.8|30648.8|30668.8|30648.8|30618.8|30598.8|632
1602529200000|2020-10-12 19:00:00|30673.8|30653.8|30653.3|30633.3|30688.9|30668.9|30643.9|30623.9|328
1602532800000|2020-10-12 20:00:00|30650.8|30630.8|30648.9|30628.9|30666.4|30646.4|30638.9|30618.9|284
1602540000000|2020-10-12 22:00:00|30599.9|30579.9|30659|30639|30686.4|30666.4|30599.9|30579.9|191
1602543600000|2020-10-12 23:00:00|30660.9|30640.9|30659|30639|30669|30649|30654|30634|195
1602547200000|2020-10-13 00:00:00|30657.1|30637.1|30509|30489|30659|30639|30450.9|30430.9|1745
1602550800000|2020-10-13 01:00:00|30508.4|30488.4|30469.1|30449.1|30529|30509|30449|30429|2547
1602554400000|2020-10-13 02:00:00|30467.2|30447.2|30494.1|30474.1|30496|30476|30449.1|30429.1|1075
1602558000000|2020-10-13 03:00:00|30493.5|30473.5|30508.5|30488.5|30519.1|30499.1|30474.7|30454.7|609
1602561600000|2020-10-13 04:00:00|30509.1|30489.1|30514.2|30494.2|30531|30511|30493.5|30473.5|380
1602565200000|2020-10-13 05:00:00|30516|30496|30583.6|30563.6|30614.2|30594.2|30509.2|30489.2|1457
1602568800000|2020-10-13 06:00:00|30581.7|30561.7|30579.2|30559.2|30621.7|30601.7|30544.2|30524.2|2093
1602572400000|2020-10-13 07:00:00|30581.1|30561.1|30289.3|30269.3|30599.8|30579.8|30286.8|30266.8|3362
1602576000000|2020-10-13 08:00:00|30287.4|30267.4|30534.2|30514.2|30536.7|30516.7|30287.4|30267.4|3493
1602579600000|2020-10-13 09:00:00|30538|30518|30547.4|30527.4|30559.3|30539.3|30499.2|30479.2|1562
1602583200000|2020-10-13 10:00:00|30549.3|30529.3|30528.1|30508.1|30573.1|30553.1|30523.1|30503.1|785
1602586800000|2020-10-13 11:00:00|30530|30510|30475|30455|30567.5|30547.5|30434.4|30414.4|1967
1602590400000|2020-10-13 12:00:00|30474.4|30454.4|30514.4|30494.4|30563.8|30543.8|30424.4|30404.4|3197
1602594000000|2020-10-13 13:00:00|30510.1|30490.1|30457|30437|30564.4|30544.4|30355.7|30335.7|6847
1602597600000|2020-10-13 14:00:00|30462|30442|30397|30377|30486.3|30466.3|30332|30312|5951
1602601200000|2020-10-13 15:00:00|30392|30372|30457.7|30437.7|30527|30507|30339.5|30319.5|4070
1602604800000|2020-10-13 16:00:00|30457|30437|30474|30454|30502.1|30482.1|30408.3|30388.3|4117
1602608400000|2020-10-13 17:00:00|30475.2|30455.2|30417.8|30397.8|30483.3|30463.3|30400.9|30380.9|1913
1602612000000|2020-10-13 18:00:00|30418.4|30398.4|30452.8|30432.8|30460.3|30440.3|30390.9|30370.9|687
1602615600000|2020-10-13 19:00:00|30451|30431|30454.7|30434.7|30514.1|30494.1|30450.3|30430.3|590
1602619200000|2020-10-13 20:00:00|30456.6|30436.6|30434.8|30414.8|30472.2|30452.2|30430.4|30410.4|410
1602626400000|2020-10-13 22:00:00|30410.1|30390.1|30444.9|30424.9|30469.8|30449.8|30408.3|30388.3|198
1602630000000|2020-10-13 23:00:00|30442.4|30422.4|30439.3|30419.3|30454.9|30434.9|30434.9|30414.9|179
1602633600000|2020-10-14 00:00:00|30439.9|30419.9|30450|30430|30491.8|30471.8|30407.4|30387.4|625
1602637200000|2020-10-14 01:00:00|30451.3|30431.3|30537.5|30517.5|30545|30525|30417.5|30397.5|2165
1602640800000|2020-10-14 02:00:00|30539.4|30519.4|30550.1|30530.1|30565.1|30545.1|30515|30495|1208
1602644400000|2020-10-14 03:00:00|30552.6|30532.6|30533.3|30513.3|30570.1|30550.1|30533.3|30513.3|586
1602648000000|2020-10-14 04:00:00|30532.6|30512.6|30508.3|30488.3|30545.1|30525.1|30490.1|30470.1|397
1602651600000|2020-10-14 05:00:00|30510.2|30490.2|30541.5|30521.5|30562.7|30542.7|30467|30447|1414
1602655200000|2020-10-14 06:00:00|30543.4|30523.4|30647.7|30627.7|30665.2|30645.2|30515.9|30495.9|2228
1602658800000|2020-10-14 07:00:00|30644.6|30624.6|30695.3|30675.3|30710.2|30690.2|30637.8|30617.8|1889
1602662400000|2020-10-14 08:00:00|30680.9|30660.9|30625.3|30605.3|30680.9|30660.9|30570.3|30550.3|2323
1602666000000|2020-10-14 09:00:00|30629.7|30609.7|30600.4|30580.4|30657.7|30637.7|30575.4|30555.4|899
1602669600000|2020-10-14 10:00:00|30601|30581|30575.4|30555.4|30609.7|30589.7|30555.4|30535.4|904
1602673200000|2020-10-14 11:00:00|30580.4|30560.4|30557.5|30537.5|30620.4|30600.4|30541.8|30521.8|1675
1602676800000|2020-10-14 12:00:00|30559.3|30539.3|30634.3|30614.3|30656.1|30636.1|30541.8|30521.8|2678
1602680400000|2020-10-14 13:00:00|30632.5|30612.5|30529.1|30509.1|30656.9|30636.9|30430.9|30410.9|6343
1602684000000|2020-10-14 14:00:00|30526.6|30506.6|30526|30506|30560.9|30540.9|30446.6|30426.6|3159
1602687600000|2020-10-14 15:00:00|30527.3|30507.3|30516.7|30496.7|30561|30541|30505.3|30485.3|2789
1602691200000|2020-10-14 16:00:00|30518.5|30498.5|30534.7|30514.7|30554.7|30534.7|30428.6|30408.6|3084
1602694800000|2020-10-14 17:00:00|30532.9|30512.9|30540.5|30520.5|30569.7|30549.7|30519.7|30499.7|1192
1602698400000|2020-10-14 18:00:00|30535.5|30515.5|30539.8|30519.8|30568.5|30548.5|30524.8|30504.8|620
1602702000000|2020-10-14 19:00:00|30541.7|30521.7|30543.1|30523.1|30569.9|30549.9|30539.8|30519.8|463
1602705600000|2020-10-14 20:00:00|30541.3|30521.3|30548.1|30528.1|30561.3|30541.3|30539.9|30519.9|347
1602712800000|2020-10-14 22:00:00|30545.2|30525.2|30532.6|30512.6|30578.7|30558.7|30510.1|30490.1|399
1602716400000|2020-10-14 23:00:00|30534.4|30514.4|30485.1|30465.1|30540.8|30520.8|30485.1|30465.1|289
1602720000000|2020-10-15 00:00:00|30480.8|30460.8|30455.2|30435.2|30506.9|30486.9|30425.9|30405.9|768
1602723600000|2020-10-15 01:00:00|30452|30432|30502.7|30482.7|30525.2|30505.2|30419.7|30399.7|1925
1602727200000|2020-10-15 02:00:00|30505.2|30485.2|30446.7|30426.7|30537.8|30517.8|30446.7|30426.7|1475
1602730800000|2020-10-15 03:00:00|30445.3|30425.3|30480.3|30460.3|30505.3|30485.3|30435.3|30415.3|756
1602734400000|2020-10-15 04:00:00|30477.8|30457.8|30510.4|30490.4|30522.9|30502.9|30475.4|30455.4|295
1602738000000|2020-10-15 05:00:00|30508.6|30488.6|30540.5|30520.5|30556.1|30536.1|30475.4|30455.4|1307
1602741600000|2020-10-15 06:00:00|30535.5|30515.5|30525.5|30505.5|30549.1|30529.1|30495.5|30475.5|1814
1602745200000|2020-10-15 07:00:00|30527.3|30507.3|30679.2|30659.2|30679.2|30659.2|30453.7|30433.7|2722
1602748800000|2020-10-15 08:00:00|30677.4|30657.4|30374.2|30354.2|30714.2|30694.2|30339.2|30319.2|4135
1602752400000|2020-10-15 09:00:00|30372.4|30352.4|30469.3|30449.3|30471.8|30451.8|30359.2|30339.2|2053
1602756000000|2020-10-15 10:00:00|30471.1|30451.1|30474.3|30454.3|30493.6|30473.6|30389.3|30369.3|1248
1602759600000|2020-10-15 11:00:00|30476.1|30456.1|30374.4|30354.4|30489.3|30469.3|30374.4|30354.4|1578
1602763200000|2020-10-15 12:00:00|30372.6|30352.6|30458|30438|30494.4|30474.4|30290.1|30270.1|4632
1602766800000|2020-10-15 13:00:00|30454.4|30434.4|30620.2|30600.2|30702.4|30682.4|30373|30353|8258
1602770400000|2020-10-15 14:00:00|30617.7|30597.7|30732.4|30712.4|30737.4|30717.4|30580.3|30560.3|5357
1602774000000|2020-10-15 15:00:00|30731.7|30711.7|30767.5|30747.5|30797.4|30777.4|30707.4|30687.4|5006
1602777600000|2020-10-15 16:00:00|30766.8|30746.8|30872.5|30852.5|30884.3|30864.3|30766.8|30746.8|5298
1602781200000|2020-10-15 17:00:00|30876.8|30856.8|30878.2|30858.2|30928.2|30908.2|30864|30844|2746
1602784800000|2020-10-15 18:00:00|30881.8|30861.8|30901.8|30881.8|30928.2|30908.2|30881.8|30861.8|537
1602788400000|2020-10-15 19:00:00|30906.8|30886.8|30914.7|30894.7|30951.8|30931.8|30906.8|30886.8|629
1602792000000|2020-10-15 20:00:00|30910.4|30890.4|30870.4|30850.4|30914.7|30894.7|30870.4|30850.4|501
1602799200000|2020-10-15 22:00:00|30892.3|30872.3|30893|30873|30920.5|30900.5|30880.5|30860.5|366
1602802800000|2020-10-15 23:00:00|30894.7|30874.7|30937.3|30917.3|30975.5|30955.5|30890.5|30870.5|689
1602806400000|2020-10-16 00:00:00|30933.7|30913.7|30950.5|30930.5|30959.8|30939.8|30879.8|30859.8|1190
1602810000000|2020-10-16 01:00:00|30951.2|30931.2|30833.8|30813.8|30960.5|30940.5|30810.5|30790.5|2915
1602813600000|2020-10-16 02:00:00|30832|30812|30849.8|30829.8|30883.4|30863.4|30824.1|30804.1|998
1602817200000|2020-10-16 03:00:00|30852.3|30832.3|30845.6|30825.6|30861.6|30841.6|30790.6|30770.6|955
1602820800000|2020-10-16 04:00:00|30844.8|30824.8|30815.6|30795.6|30845.6|30825.6|30805.6|30785.6|381
1602824400000|2020-10-16 05:00:00|30819.8|30799.8|30847.7|30827.7|30889.1|30869.1|30819.4|30799.4|1373
1602828000000|2020-10-16 06:00:00|30845.2|30825.2|30813.4|30793.4|30848.7|30828.7|30781.6|30761.6|1439
1602831600000|2020-10-16 07:00:00|30810.9|30790.9|30899.2|30879.2|30937.7|30917.7|30810.9|30790.9|2001
1602835200000|2020-10-16 08:00:00|30901.7|30881.7|30805.7|30785.7|30909.2|30889.2|30785.7|30765.7|1689
1602838800000|2020-10-16 09:00:00|30804.9|30784.9|30742.2|30722.2|30805.7|30785.7|30722.2|30702.2|1416
1602842400000|2020-10-16 10:00:00|30738.6|30718.6|30707.2|30687.2|30774.7|30754.7|30672.2|30652.2|1487
1602846000000|2020-10-16 11:00:00|30704.7|30684.7|30777.2|30757.2|30787.2|30767.2|30679.7|30659.7|1594
1602849600000|2020-10-16 12:00:00|30772.9|30752.9|30812.7|30792.7|30842.7|30822.7|30747.2|30727.2|3366
1602853200000|2020-10-16 13:00:00|30809.2|30789.2|30706|30686|30841|30821|30622.7|30602.7|6328
1602856800000|2020-10-16 14:00:00|30707.7|30687.7|30653.8|30633.8|30800.8|30780.8|30627|30607|4606
1602860400000|2020-10-16 15:00:00|30654.5|30634.5|30703.8|30683.8|30723|30703|30598.8|30578.8|3738
1602864000000|2020-10-16 16:00:00|30704.5|30684.5|30695.8|30675.8|30743.8|30723.8|30678.8|30658.8|2512
1602867600000|2020-10-16 17:00:00|30694.1|30674.1|30663.8|30643.8|30716.6|30696.6|30656.3|30636.3|1225
1602871200000|2020-10-16 18:00:00|30666.3|30646.3|30663.9|30643.9|30668.8|30648.8|30642.1|30622.1|482
1602874800000|2020-10-16 19:00:00|30658.9|30638.9|30618.9|30598.9|30663.1|30643.1|30618.9|30598.9|484
1602878400000|2020-10-16 20:00:00|30619.7|30599.7|30643.4|30623.4|30649.1|30629.1|30578.9|30558.9|763
1603058400000|2020-10-18 22:00:00|30616.8|30596.8|30617.6|30597.6|30633.5|30613.5|30592.6|30572.6|570
1603062000000|2020-10-18 23:00:00|30618.5|30598.5|30648.5|30628.5|30660.2|30640.2|30608.5|30588.5|304
1603065600000|2020-10-19 00:00:00|30646.9|30626.9|30684.4|30664.4|30684.4|30664.4|30641|30621|473
1603069200000|2020-10-19 01:00:00|30689.4|30669.4|30835.2|30815.2|30900.2|30880.2|30689.4|30669.4|2968
1603072800000|2020-10-19 02:00:00|30833.6|30813.6|30796.9|30776.9|30845.2|30825.2|30767.7|30747.7|1611
1603076400000|2020-10-19 03:00:00|30798.5|30778.5|30748.6|30728.6|30799.4|30779.4|30714.4|30694.4|817
1603080000000|2020-10-19 04:00:00|30747|30727|30734.4|30714.4|30763.6|30743.6|30731.9|30711.9|291
1603083600000|2020-10-19 05:00:00|30731.9|30711.9|30746.9|30726.9|30758.6|30738.6|30661.9|30641.9|1336
1603087200000|2020-10-19 06:00:00|30745.3|30725.3|30656.2|30636.2|30747.8|30727.8|30618.7|30598.7|1825
1603090800000|2020-10-19 07:00:00|30655.4|30635.4|30678.7|30658.7|30738.7|30718.7|30652.9|30632.9|1176
1603094400000|2020-10-19 08:00:00|30679.5|30659.5|30783.7|30763.7|30808.7|30788.7|30663.7|30643.7|1388
1603098000000|2020-10-19 09:00:00|30787|30767|30757.9|30737.9|30819.5|30799.5|30754.5|30734.5|923
1603101600000|2020-10-19 10:00:00|30762|30742|30814.5|30794.5|30814.5|30794.5|30762|30742|590
1603105200000|2020-10-19 11:00:00|30817|30797|31021.6|31001.6|31031.6|31011.6|30817|30797|4444
1603108800000|2020-10-19 12:00:00|31020.8|31000.8|30980.8|30960.8|31078.8|31058.8|30974.9|30954.9|5240
1603112400000|2020-10-19 13:00:00|30979.9|30959.9|30943.3|30923.3|31009.9|30989.9|30914.1|30894.1|4612
1603116000000|2020-10-19 14:00:00|30941.6|30921.6|30983.3|30963.3|30998.4|30978.4|30830.1|30810.1|5188
1603119600000|2020-10-19 15:00:00|30984.1|30964.1|30921.8|30901.8|31006.6|30986.6|30896.6|30876.6|3353
1603123200000|2020-10-19 16:00:00|30923.4|30903.4|30865.1|30845.1|30931.6|30911.6|30860.1|30840.1|2693
1603126800000|2020-10-19 17:00:00|30861|30841|30865.9|30845.9|30932.5|30912.5|30858.5|30838.5|1370
1603130400000|2020-10-19 18:00:00|30864.3|30844.3|30790.1|30770.1|30878.4|30858.4|30790.1|30770.1|812
1603134000000|2020-10-19 19:00:00|30792.6|30772.6|30786.8|30766.8|30805.1|30785.1|30735.1|30715.1|842
1603137600000|2020-10-19 20:00:00|30788.4|30768.4|30863.7|30843.7|30871.2|30851.2|30785.1|30765.1|610
1603144800000|2020-10-19 22:00:00|30872.1|30852.1|30812.8|30792.8|30872.1|30852.1|30806.9|30786.9|283
1603148400000|2020-10-19 23:00:00|30809.6|30789.6|30798.7|30778.7|30809.6|30789.6|30743.7|30723.7|488
1603152000000|2020-10-20 00:00:00|30803.7|30783.7|30806.2|30786.2|30813.7|30793.7|30773.7|30753.7|564
1603155600000|2020-10-20 01:00:00|30804.6|30784.6|30782.8|30762.8|30882|30862|30772.8|30752.8|2425
1603159200000|2020-10-20 02:00:00|30777.8|30757.8|30834.8|30814.8|30836.4|30816.4|30758.7|30738.7|1609
1603162800000|2020-10-20 03:00:00|30832.3|30812.3|30853.2|30833.2|30888.9|30868.9|30815.7|30795.7|866
1603166400000|2020-10-20 04:00:00|30850.7|30830.7|30847.5|30827.5|30865.7|30845.7|30830.7|30810.7|289
1603170000000|2020-10-20 05:00:00|30848.4|30828.4|30884.8|30864.8|30891.2|30871.2|30828.4|30808.4|927
1603173600000|2020-10-20 06:00:00|30883.9|30863.9|30919.8|30899.8|30947.3|30927.3|30861.4|30841.4|2107
1603177200000|2020-10-20 07:00:00|30928|30908|30958|30938|30974.8|30954.8|30857.5|30837.5|1306
1603180800000|2020-10-20 08:00:00|30959.6|30939.6|30986.2|30966.2|31031.2|31011.2|30955.5|30935.5|1786
1603184400000|2020-10-20 09:00:00|30988.7|30968.7|31104.4|31084.4|31124.4|31104.4|30986.2|30966.2|3221
1603188000000|2020-10-20 10:00:00|31108.5|31088.5|31191.6|31171.6|31192.6|31172.6|31100.3|31080.3|2734
1603191600000|2020-10-20 11:00:00|31190|31170|31187.5|31167.5|31272.5|31252.5|31184.3|31164.3|2664
1603195200000|2020-10-20 12:00:00|31192.5|31172.5|31283.4|31263.4|31322.5|31302.5|31189.1|31169.1|5416
1603198800000|2020-10-20 13:00:00|31280.9|31260.9|31251.1|31231.1|31306.8|31286.8|31161.1|31141.1|7702
1603202400000|2020-10-20 14:00:00|31252.7|31232.7|31563.6|31543.6|31700.6|31680.6|31233.6|31213.6|8722
1603206000000|2020-10-20 15:00:00|31562.7|31542.7|31464.3|31444.3|31562.7|31542.7|31256.1|31236.1|9052
1603209600000|2020-10-20 16:00:00|31463.4|31443.4|31484.3|31464.3|31488.3|31468.3|31346.8|31326.8|4490
1603213200000|2020-10-20 17:00:00|31481.8|31461.8|31534.2|31514.2|31583.3|31563.3|31475.8|31455.8|2366
1603216800000|2020-10-20 18:00:00|31537.4|31517.4|31454.2|31434.2|31559.2|31539.2|31449.2|31429.2|924
1603220400000|2020-10-20 19:00:00|31455.8|31435.8|31408.3|31388.3|31524.2|31504.2|31405.8|31385.8|1114
1603224000000|2020-10-20 20:00:00|31409.2|31389.2|31429.9|31409.9|31444.2|31424.2|31385.8|31365.8|671
1603231200000|2020-10-20 22:00:00|31425.8|31405.8|31464.8|31444.8|31469.8|31449.8|31407.3|31387.3|402
1603234800000|2020-10-20 23:00:00|31467.3|31447.3|31477.3|31457.3|31502.3|31482.3|31442.3|31422.3|502
1603238400000|2020-10-21 00:00:00|31474.2|31454.2|31512.9|31492.9|31553.9|31533.9|31440.7|31420.7|1288
1603242000000|2020-10-21 01:00:00|31513.9|31493.9|31560.4|31540.4|31595.4|31575.4|31510.4|31490.4|2073
1603245600000|2020-10-21 02:00:00|31559.5|31539.5|31561|31541|31600.4|31580.4|31559.5|31539.5|1273
1603249200000|2020-10-21 03:00:00|31564.5|31544.5|31656.9|31636.9|31659.4|31639.4|31564.5|31544.5|1184
1603252800000|2020-10-21 04:00:00|31654.4|31634.4|31670.3|31650.3|31704.4|31684.4|31644.4|31624.4|692
1603256400000|2020-10-21 05:00:00|31669.4|31649.4|31772.8|31752.8|31790.9|31770.9|31648.5|31628.5|2210
1603260000000|2020-10-21 06:00:00|31774.4|31754.4|31790.9|31770.9|31880|31860|31750.3|31730.3|3584
1603263600000|2020-10-21 07:00:00|31788.4|31768.4|31870|31850|31881.8|31861.8|31770.9|31750.9|1883
1603267200000|2020-10-21 08:00:00|31868.4|31848.4|31803.4|31783.4|31908.4|31888.4|31783.4|31763.4|1849
1603270800000|2020-10-21 09:00:00|31802.4|31782.4|31827.4|31807.4|31848.4|31828.4|31798.4|31778.4|898
1603274400000|2020-10-21 10:00:00|31825.8|31805.8|31827.4|31807.4|31853.3|31833.3|31808.3|31788.3|2651
1603278000000|2020-10-21 11:00:00|31828.3|31808.3|31829.8|31809.8|31848.3|31828.3|31773.3|31753.3|2984
1603281600000|2020-10-21 12:00:00|31832.3|31812.3|31934.8|31914.8|31979.5|31959.5|31804.2|31784.2|5974
1603285200000|2020-10-21 13:00:00|31933.3|31913.3|31948.8|31928.8|31952.9|31932.9|31800.2|31780.2|7230
1603288800000|2020-10-21 14:00:00|31950.4|31930.4|31918.5|31898.5|32159.3|32139.3|31909.4|31889.4|11627
1603292400000|2020-10-21 15:00:00|31917.5|31897.5|31949.4|31929.4|31956.9|31936.9|31829.4|31809.4|6109
1603296000000|2020-10-21 16:00:00|31950.3|31930.3|31963.2|31943.2|32047.4|32027.4|31949.4|31929.4|4609
1603299600000|2020-10-21 17:00:00|31964.1|31944.1|31946.6|31926.6|31970.1|31950.1|31916.6|31896.6|4098
1603303200000|2020-10-21 18:00:00|31945.1|31925.1|31978.1|31958.1|32011.6|31991.6|31935.1|31915.1|717
1603306800000|2020-10-21 19:00:00|31983.1|31963.1|31915|31895|31983.1|31963.1|31913.1|31893.1|576
1603310400000|2020-10-21 20:00:00|31916.6|31896.6|31952.1|31932.1|31967.1|31947.1|31915|31895|433
1603317600000|2020-10-21 22:00:00|31910|31890|31913|31893|31955.5|31935.5|31907|31887|309
1603321200000|2020-10-21 23:00:00|31915.5|31895.5|31853|31833|31928|31908|31798|31778|1000
1603324800000|2020-10-22 00:00:00|31848|31828|31845.1|31825.1|31858.6|31838.6|31806|31786|875
1603328400000|2020-10-22 01:00:00|31849.1|31829.1|31835|31815|31904.1|31884.1|31796.6|31776.6|2304
1603332000000|2020-10-22 02:00:00|31836|31816|31784|31764|31837.5|31817.5|31760|31740|2156
1603335600000|2020-10-22 03:00:00|31785.5|31765.5|31768|31748|31804|31784|31758|31738|682
1603339200000|2020-10-22 04:00:00|31766.5|31746.5|31784|31764|31789|31769|31765.5|31745.5|368
1603342800000|2020-10-22 05:00:00|31785.5|31765.5|31804.9|31784.9|31864.4|31844.4|31767.4|31747.4|1560
1603346400000|2020-10-22 06:00:00|31807.4|31787.4|31867.9|31847.9|31926.4|31906.4|31790.9|31770.9|2176
1603350000000|2020-10-22 07:00:00|31862.9|31842.9|31830.8|31810.8|31878.5|31858.5|31796.8|31776.8|2655
1603353600000|2020-10-22 08:00:00|31834.8|31814.8|31756.8|31736.8|31850.8|31830.8|31743.3|31723.3|2790
1603357200000|2020-10-22 09:00:00|31760.8|31740.8|31674.3|31654.3|31760.8|31740.8|31634.7|31614.7|3182
1603360800000|2020-10-22 10:00:00|31676.8|31656.8|31662.7|31642.7|31718.7|31698.7|31650.2|31630.2|2431
1603364400000|2020-10-22 11:00:00|31665.2|31645.2|31528.6|31508.6|31667.7|31647.7|31475.1|31455.1|3089
1603368000000|2020-10-22 12:00:00|31527.6|31507.6|31538.6|31518.6|31581.6|31561.6|31431.6|31411.6|5087
1603371600000|2020-10-22 13:00:00|31537.1|31517.1|31538.6|31518.6|31608.1|31588.1|31496.6|31476.6|6743
1603375200000|2020-10-22 14:00:00|31545.1|31525.1|31580.6|31560.6|31585.6|31565.6|31448.6|31428.6|7071
1603378800000|2020-10-22 15:00:00|31579.6|31559.6|31590.1|31570.1|31670.6|31650.6|31556.5|31536.5|6212
1603382400000|2020-10-22 16:00:00|31591.6|31571.6|31556.5|31536.5|31598.6|31578.6|31449.5|31429.5|7079
1603386000000|2020-10-22 17:00:00|31554|31534|31534.5|31514.5|31609.5|31589.5|31534.5|31514.5|1685
1603389600000|2020-10-22 18:00:00|31533.5|31513.5|31528.5|31508.5|31563|31543|31514|31494|768
1603393200000|2020-10-22 19:00:00|31531.5|31511.5|31543.5|31523.5|31556.5|31536.5|31519.5|31499.5|506
1603396800000|2020-10-22 20:00:00|31544.5|31524.5|31653.5|31633.5|31656|31636|31542|31522|822
1603404000000|2020-10-22 22:00:00|31593.7|31573.7|31591.5|31571.5|31626|31606|31581|31561|454
1603407600000|2020-10-22 23:00:00|31590.5|31570.5|31561.5|31541.5|31594|31574|31546.5|31526.5|299
1603411200000|2020-10-23 00:00:00|31556.5|31536.5|31521.5|31501.5|31556.5|31536.5|31471|31451|912
1603414800000|2020-10-23 01:00:00|31526.5|31506.5|31496.5|31476.5|31539|31519|31466.5|31446.5|1286
1603418400000|2020-10-23 02:00:00|31500.5|31480.5|31548.5|31528.5|31553.5|31533.5|31469|31449|1044
1603422000000|2020-10-23 03:00:00|31549.5|31529.5|31543.4|31523.4|31585.5|31565.5|31528.4|31508.4|670
1603425600000|2020-10-23 04:00:00|31544.9|31524.9|31534.5|31514.5|31548.4|31528.4|31513.4|31493.4|337
1603429200000|2020-10-23 05:00:00|31537.4|31517.4|31454.5|31434.5|31545.9|31525.9|31443|31423|1611
1603432800000|2020-10-23 06:00:00|31457|31437|31351|31331|31457|31437|31271.5|31251.5|3283
1603436400000|2020-10-23 07:00:00|31352.5|31332.5|31526.5|31506.5|31529.4|31509.4|31321.5|31301.5|2991
1603440000000|2020-10-23 08:00:00|31529|31509|31543.5|31523.5|31603.5|31583.5|31521.5|31501.5|1503
1603443600000|2020-10-23 09:00:00|31541|31521|31548.5|31528.5|31608.5|31588.5|31541|31521|871
1603447200000|2020-10-23 10:00:00|31551|31531|31540|31520|31578.5|31558.5|31538.5|31518.5|615
1603450800000|2020-10-23 11:00:00|31542.5|31522.5|31522.5|31502.5|31542.5|31522.5|31426.5|31406.5|2165
1603454400000|2020-10-23 12:00:00|31525.4|31505.4|31505|31485|31615.4|31595.4|31478.5|31458.5|4456
1603458000000|2020-10-23 13:00:00|31503.5|31483.5|31380.6|31360.6|31521.5|31501.5|31365.6|31345.6|5741
1603461600000|2020-10-23 14:00:00|31378.1|31358.1|31369.6|31349.6|31400.6|31380.6|31275.6|31255.6|4400
1603465200000|2020-10-23 15:00:00|31370.6|31350.6|31347.5|31327.5|31423.5|31403.5|31285|31265|3842
1603468800000|2020-10-23 16:00:00|31352.5|31332.5|31294.6|31274.6|31358.5|31338.5|31260.6|31240.6|3183
1603472400000|2020-10-23 17:00:00|31293.5|31273.5|31375.4|31355.4|31389|31369|31293.5|31273.5|1484
1603476000000|2020-10-23 18:00:00|31374|31354|31401.5|31381.5|31426.5|31406.5|31371.5|31351.5|546
1603479600000|2020-10-23 19:00:00|31406.5|31386.5|31426.5|31406.5|31426.5|31406.5|31401.5|31381.5|336
1603483200000|2020-10-23 20:00:00|31421.5|31401.5|31424|31404|31446.5|31426.5|31410.4|31390.4|485
1603663200000|2020-10-25 22:00:00|31387.5|31367.5|31234.6|31214.6|31402.8|31382.8|31192.4|31172.4|1628
1603666800000|2020-10-25 23:00:00|31237.1|31217.1|31333.2|31313.2|31334.6|31314.6|31237.1|31217.1|462
1603670400000|2020-10-26 00:00:00|31330.7|31310.7|31315.7|31295.7|31344.6|31324.6|31308.2|31288.2|553
1603674000000|2020-10-26 01:00:00|31311.9|31291.9|31264.1|31244.1|31346.2|31326.2|31201.8|31181.8|3006
1603677600000|2020-10-26 02:00:00|31262.7|31242.7|31269.1|31249.1|31305.2|31285.2|31238|31218|1259
1603681200000|2020-10-26 03:00:00|31267.7|31247.7|31234.1|31214.1|31285.2|31265.2|31233|31213|853
1603684800000|2020-10-26 04:00:00|31236.6|31216.6|31249.1|31229.1|31266.6|31246.6|31236.6|31216.6|267
1603688400000|2020-10-26 05:00:00|31247.7|31227.7|31246.4|31226.4|31264.1|31244.1|31210.2|31190.2|1044
1603692000000|2020-10-26 06:00:00|31249.1|31229.1|31234.8|31214.8|31287.5|31267.5|31229.8|31209.8|1354
1603695600000|2020-10-26 07:00:00|31239.8|31219.8|31118.6|31098.6|31250.9|31230.9|31109.8|31089.8|2531
1603699200000|2020-10-26 08:00:00|31114.8|31094.8|31108.6|31088.6|31138.6|31118.6|31076.1|31056.1|1579
1603702800000|2020-10-26 09:00:00|31107.3|31087.3|31116.4|31096.4|31138.6|31118.6|31082.5|31062.5|1178
1603706400000|2020-10-26 10:00:00|31115.2|31095.2|31192.7|31172.7|31192.7|31172.7|31091.4|31071.4|2796
1603710000000|2020-10-26 11:00:00|31195.2|31175.2|31188.7|31168.7|31216.4|31196.4|31158.7|31138.7|1312
1603713600000|2020-10-26 12:00:00|31190|31170|30825.6|30805.6|31192.5|31172.5|30795.6|30775.6|7475
1603717200000|2020-10-26 13:00:00|30824.2|30804.2|30990.6|30970.6|30998.3|30978.3|30806.9|30786.9|9013
1603720800000|2020-10-26 14:00:00|30988.1|30968.1|30931|30911|31008.3|30988.3|30912.1|30892.1|4684
1603724400000|2020-10-26 15:00:00|30927.1|30907.1|30958.7|30938.7|30998.7|30978.7|30809.4|30789.4|6800
1603728000000|2020-10-26 16:00:00|30956.2|30936.2|30916.8|30896.8|31016.3|30996.3|30901|30881|5378
1603731600000|2020-10-26 17:00:00|30915.6|30895.6|30851|30831|30931|30911|30785.8|30765.8|4359
1603735200000|2020-10-26 18:00:00|30849.8|30829.8|30897.1|30877.1|30918.3|30898.3|30845.8|30825.8|1633
1603738800000|2020-10-26 19:00:00|30896|30876|30932.2|30912.2|30932.2|30912.2|30854.5|30834.5|981
1603742400000|2020-10-26 20:00:00|30930.8|30910.8|30918.3|30898.3|30945.6|30925.6|30914.5|30894.5|409
1603749600000|2020-10-26 22:00:00|31004.6|30984.6|30933.3|30913.3|31004.6|30984.6|30924.5|30904.5|260
1603753200000|2020-10-26 23:00:00|30932|30912|30907|30887|30943.3|30923.3|30907|30887|334
1603756800000|2020-10-27 00:00:00|30904.5|30884.5|30904.5|30884.5|30929.5|30909.5|30889.5|30869.5|693
1603760400000|2020-10-27 01:00:00|30907|30887|30830.7|30810.7|30957|30937|30819.5|30799.5|2252
1603764000000|2020-10-27 02:00:00|30829.5|30809.5|30895.7|30875.7|30903.2|30883.2|30826.9|30806.9|1278
1603767600000|2020-10-27 03:00:00|30898.2|30878.2|30858.1|30838.1|30898.2|30878.2|30855.6|30835.6|878
1603771200000|2020-10-27 04:00:00|30855.6|30835.6|30903.1|30883.1|30903.1|30883.1|30854.4|30834.4|644
1603774800000|2020-10-27 05:00:00|30905.5|30885.5|30993.1|30973.1|31013.1|30993.1|30898.1|30878.1|1522
1603778400000|2020-10-27 06:00:00|30996.9|30976.9|31060.5|31040.5|31084.3|31064.3|30988.1|30968.1|2008
1603782000000|2020-10-27 07:00:00|31059.3|31039.3|30935.5|30915.5|31059.3|31039.3|30925.5|30905.5|1393
1603785600000|2020-10-27 08:00:00|30934.2|30914.2|30925.7|30905.7|30976.8|30956.8|30866.8|30846.8|2496
1603789200000|2020-10-27 09:00:00|30927|30907|30958.2|30938.2|30969.5|30949.5|30885.7|30865.7|1139
1603792800000|2020-10-27 10:00:00|30960.6|30940.6|31065.7|31045.7|31078.2|31058.2|30960.6|30940.6|2633
1603796400000|2020-10-27 11:00:00|31068.2|31048.2|31105.8|31085.8|31110.8|31090.8|31032.1|31012.1|1847
1603800000000|2020-10-27 12:00:00|31104.6|31084.6|31053.5|31033.5|31137.1|31117.1|30998.5|30978.5|4308
1603803600000|2020-10-27 13:00:00|31048.5|31028.5|30994.7|30974.7|31079.7|31059.7|30972|30952|5323
1603807200000|2020-10-27 14:00:00|30996|30976|30998.3|30978.3|31022.1|31002.1|30901.8|30881.8|4032
1603810800000|2020-10-27 15:00:00|30999.6|30979.6|30965.6|30945.6|31023.3|31003.3|30881.7|30861.7|4858
1603814400000|2020-10-27 16:00:00|30964.3|30944.3|30966.7|30946.7|30975.5|30955.5|30918.1|30898.1|5660
1603818000000|2020-10-27 17:00:00|30967.9|30947.9|30968.1|30948.1|30990.5|30970.5|30926.7|30906.7|1886
1603821600000|2020-10-27 18:00:00|30966.8|30946.8|30925.5|30905.5|30973.1|30953.1|30910.5|30890.5|843
1603825200000|2020-10-27 19:00:00|30924.2|30904.2|30930.5|30910.5|30944.3|30924.3|30894.2|30874.2|625
1603828800000|2020-10-27 20:00:00|30931.8|30911.8|30903.1|30883.1|30938.1|30918.1|30873.1|30853.1|719
1603836000000|2020-10-27 22:00:00|30990.5|30970.5|30815.6|30795.6|30990.5|30970.5|30751.8|30731.8|795
1603839600000|2020-10-27 23:00:00|30813.1|30793.1|30835.7|30815.7|30848.1|30828.1|30811.8|30791.8|254
1603843200000|2020-10-28 00:00:00|30833.1|30813.1|30815.7|30795.7|30838.1|30818.1|30770.7|30750.7|614
1603846800000|2020-10-28 01:00:00|30827.1|30807.1|30875.7|30855.7|30920.7|30900.7|30815.7|30795.7|2392
1603850400000|2020-10-28 02:00:00|30870.7|30850.7|30896.9|30876.9|30914.4|30894.4|30845.7|30825.7|1429
1603854000000|2020-10-28 03:00:00|30895.7|30875.7|30915.8|30895.8|30945.7|30925.7|30884.4|30864.4|740
1603857600000|2020-10-28 04:00:00|30910.8|30890.8|30910.8|30890.8|30922|30902|30900.8|30880.8|408
1603861200000|2020-10-28 05:00:00|30915.8|30895.8|30990.8|30970.8|31010.8|30990.8|30900.8|30880.8|1305
1603864800000|2020-10-28 06:00:00|30993.3|30973.3|31029.6|31009.6|31075.8|31055.8|30982.1|30962.1|2401
1603868400000|2020-10-28 07:00:00|31030.8|31010.8|31032.2|31012.2|31093.3|31073.3|30988.3|30968.3|1953
1603872000000|2020-10-28 08:00:00|31028.4|31008.4|30928.3|30908.3|31079.7|31059.7|30830.9|30810.9|3296
1603875600000|2020-10-28 09:00:00|30930.9|30910.9|30913.4|30893.4|30973.4|30953.4|30860.9|30840.9|1546
1603879200000|2020-10-28 10:00:00|30915.9|30895.9|30769.7|30749.7|30922.1|30902.1|30768.4|30748.4|4665
1603882800000|2020-10-28 11:00:00|30770.9|30750.9|30714.6|30694.6|30784.7|30764.7|30680.8|30660.8|4330
1603886400000|2020-10-28 12:00:00|30718.4|30698.4|30522.2|30502.2|30718.4|30698.4|30452.1|30432.1|9642
1603890000000|2020-10-28 13:00:00|30523.4|30503.4|30685.9|30665.9|30743.5|30723.5|30507.2|30487.2|9619
1603893600000|2020-10-28 14:00:00|30680.9|30660.9|30519.7|30499.7|30694.7|30674.7|30466|30446|7663
1603897200000|2020-10-28 15:00:00|30521|30501|30773.6|30753.6|30779.8|30759.8|30457.2|30437.2|9465
1603900800000|2020-10-28 16:00:00|30771.1|30751.1|30661.1|30641.1|30822.3|30802.3|30658.6|30638.6|5453
1603904400000|2020-10-28 17:00:00|30659.8|30639.8|30712.4|30692.4|30723.6|30703.6|30628.6|30608.6|2366
1603908000000|2020-10-28 18:00:00|30713.6|30693.6|30726.1|30706.1|30758.6|30738.6|30642.4|30622.4|1193
1603911600000|2020-10-28 19:00:00|30729.9|30709.9|30669.9|30649.9|30756.1|30736.1|30653.7|30633.7|782
1603915200000|2020-10-28 20:00:00|30668.7|30648.7|30701.2|30681.2|30728.7|30708.7|30662.4|30642.4|518
1603922400000|2020-10-28 22:00:00|30713.7|30693.7|30720|30700|30761.2|30741.2|30705|30685|418
1603926000000|2020-10-28 23:00:00|30717.5|30697.5|30746.3|30726.3|30748.8|30728.8|30671.2|30651.2|433
1603929600000|2020-10-29 00:00:00|30741.3|30721.3|30716.3|30696.3|30797.5|30777.5|30711.3|30691.3|665
1603933200000|2020-10-29 01:00:00|30718.8|30698.8|30772.6|30752.6|30796.3|30776.3|30701.3|30681.3|2424
1603936800000|2020-10-29 02:00:00|30771.3|30751.3|30808.8|30788.8|30811.3|30791.3|30753.8|30733.8|838
1603940400000|2020-10-29 03:00:00|30806.3|30786.3|30848.8|30828.8|30852.6|30832.6|30783.8|30763.8|851
1603944000000|2020-10-29 04:00:00|30850.1|30830.1|30856.4|30836.4|30873.9|30853.9|30838.8|30818.8|323
1603947600000|2020-10-29 05:00:00|30858.9|30838.9|30903.9|30883.9|30911.4|30891.4|30838.9|30818.9|971
1603951200000|2020-10-29 06:00:00|30906.4|30886.4|30873.9|30853.9|30963.9|30943.9|30868.9|30848.9|1819
1603954800000|2020-10-29 07:00:00|30876.4|30856.4|30783.9|30763.9|30878.9|30858.9|30758.9|30738.9|1958
1603958400000|2020-10-29 08:00:00|30780.2|30760.2|30680.2|30660.2|30833.9|30813.9|30650.2|30630.2|2865
1603962000000|2020-10-29 09:00:00|30685.2|30665.2|30686.5|30666.5|30800.2|30780.2|30680.2|30660.2|3309
1603965600000|2020-10-29 10:00:00|30681.5|30661.5|30636.5|30616.5|30686.5|30666.5|30587.8|30567.8|3546
1603969200000|2020-10-29 11:00:00|30639|30619|30499.1|30479.1|30642.8|30622.8|30490.4|30470.4|2176
1603972800000|2020-10-29 12:00:00|30500.4|30480.4|30564.1|30544.1|30571.6|30551.6|30474.1|30454.1|5202
1603976400000|2020-10-29 13:00:00|30562.9|30542.9|30621.7|30601.7|30672.9|30652.9|30539.1|30519.1|7383
1603980000000|2020-10-29 14:00:00|30622.9|30602.9|30784.1|30764.1|30791.6|30771.6|30582.9|30562.9|6446
1603983600000|2020-10-29 15:00:00|30782.9|30762.9|30619.2|30599.2|30784.1|30764.1|30611.7|30591.7|4927
1603987200000|2020-10-29 16:00:00|30621.7|30601.7|30585.5|30565.5|30688|30668|30580.5|30560.5|3493
1603990800000|2020-10-29 17:00:00|30586.8|30566.8|30674.3|30654.3|30674.3|30654.3|30581.8|30561.8|1561
1603994400000|2020-10-29 18:00:00|30675.5|30655.5|30700.6|30680.6|30745.6|30725.6|30675.5|30655.5|1044
1603998000000|2020-10-29 19:00:00|30701.9|30681.9|30694.4|30674.4|30761.9|30741.9|30691.9|30671.9|632
1604001600000|2020-10-29 20:00:00|30695.7|30675.7|30613.1|30593.1|30719.4|30699.4|30604.4|30584.4|681
1604008800000|2020-10-29 22:00:00|30620.4|30600.4|30637|30617|30650.7|30630.7|30584.5|30564.5|410
1604012400000|2020-10-29 23:00:00|30634.5|30614.5|30682|30662|30683.2|30663.2|30632|30612|185
1604016000000|2020-10-30 00:00:00|30683.2|30663.2|30648.3|30628.3|30687|30667|30614.5|30594.5|575
1604019600000|2020-10-30 01:00:00|30649.6|30629.6|30790.9|30770.9|30793.3|30773.3|30647.1|30627.1|2347
1604023200000|2020-10-30 02:00:00|30787.1|30767.1|30783.4|30763.4|30813.4|30793.4|30767.1|30747.1|952
1604026800000|2020-10-30 03:00:00|30784.6|30764.6|30824.7|30804.7|30836|30816|30782.1|30762.1|854
1604030400000|2020-10-30 04:00:00|30827.2|30807.2|30738.5|30718.5|30829.7|30809.7|30728.5|30708.5|636
1604034000000|2020-10-30 05:00:00|30737.2|30717.2|30567.3|30547.3|30753.5|30733.5|30556|30536|4584
1604037600000|2020-10-30 06:00:00|30566.1|30546.1|30501.3|30481.3|30583.7|30563.7|30413.6|30393.6|4568
1604041200000|2020-10-30 07:00:00|30502.5|30482.5|30511.2|30491.2|30567.5|30547.5|30472.5|30452.5|1731
1604044800000|2020-10-30 08:00:00|30512.5|30492.5|30579.9|30559.9|30642.5|30622.5|30511.2|30491.2|2161
1604048400000|2020-10-30 09:00:00|30583.7|30563.7|30650|30630|30687.3|30667.3|30583.7|30563.7|1641
1604052000000|2020-10-30 10:00:00|30651.1|30631.1|30662.5|30642.5|30665|30645|30560|30540|1019
1604055600000|2020-10-30 11:00:00|30660|30640|30643.8|30623.8|30688.7|30668.7|30625|30605|3065
1604059200000|2020-10-30 12:00:00|30642.6|30622.6|30570.2|30550.2|30657.5|30637.5|30470.3|30450.3|7410
1604062800000|2020-10-30 13:00:00|30571.4|30551.4|30555.5|30535.5|30712.7|30692.7|30488|30468|6643
1604066400000|2020-10-30 14:00:00|30553|30533|30554.1|30534.1|30583.8|30563.8|30503|30483|4433
1604070000000|2020-10-30 15:00:00|30556.6|30536.6|30498.8|30478.8|30626.4|30606.4|30485.2|30465.2|4558
1604073600000|2020-10-30 16:00:00|30497.7|30477.7|30500.2|30480.2|30596.5|30576.5|30492.7|30472.7|5136
1604077200000|2020-10-30 17:00:00|30498.9|30478.9|30516.6|30496.6|30545.2|30525.2|30466.5|30446.5|2223
1604080800000|2020-10-30 18:00:00|30518.9|30498.9|30527.9|30507.9|30548.9|30528.9|30495.3|30475.3|1090
1604084400000|2020-10-30 19:00:00|30526.7|30506.7|30600.5|30580.5|30608|30588|30512.9|30492.9|1262
1604088000000|2020-10-30 20:00:00|30598|30578|30547.8|30527.8|30611.8|30591.8|30547.8|30527.8|522
1604271600000|2020-11-01 23:00:00|30485.2|30465.2|30384.6|30364.6|30536|30516|30352.1|30332.1|1096
1604275200000|2020-11-02 00:00:00|30387.1|30367.1|30432.2|30412.2|30454.7|30434.7|30378.6|30358.6|612
1604278800000|2020-11-02 01:00:00|30436.1|30416.1|30517.9|30497.9|30542.9|30522.9|30328.6|30308.6|3209
1604282400000|2020-11-02 02:00:00|30519|30499|30492.9|30472.9|30546.8|30526.8|30450.4|30430.4|1292
1604286000000|2020-11-02 03:00:00|30497.9|30477.9|30475.8|30455.8|30522.9|30502.9|30457.9|30437.9|821
1604289600000|2020-11-02 04:00:00|30479.7|30459.7|30442.3|30422.3|30483.3|30463.3|30415.8|30395.8|592
1604293200000|2020-11-02 05:00:00|30439.8|30419.8|30577.3|30557.3|30589.8|30569.8|30432.3|30412.3|1135
1604296800000|2020-11-02 06:00:00|30576.2|30556.2|30575.9|30555.9|30618.4|30598.4|30532.3|30512.3|1599
1604300400000|2020-11-02 07:00:00|30573.8|30553.8|30472.4|30452.4|30588.4|30568.4|30472.4|30452.4|1438
1604304000000|2020-11-02 08:00:00|30471|30451|30517.4|30497.4|30544.5|30524.5|30426|30406|1714
1604307600000|2020-11-02 09:00:00|30516|30496|30581.1|30561.1|30644.6|30624.6|30494.6|30474.6|1652
1604311200000|2020-11-02 10:00:00|30578.6|30558.6|30589.7|30569.7|30616.1|30596.1|30536.1|30516.1|960
1604314800000|2020-11-02 11:00:00|30593.2|30573.2|30558.3|30538.3|30599.7|30579.7|30548.3|30528.3|2767
1604318400000|2020-11-02 12:00:00|30553.3|30533.3|30622.3|30602.3|30628.3|30608.3|30528.3|30508.3|2944
1604322000000|2020-11-02 13:00:00|30621.2|30601.2|30834.8|30814.8|31001.6|30981.6|30619.8|30599.8|8288
1604325600000|2020-11-02 14:00:00|30838.4|30818.4|30765.5|30745.5|30839.8|30819.8|30633.4|30613.4|7272
1604329200000|2020-11-02 15:00:00|30766.6|30746.6|30660.6|30640.6|30800.5|30780.5|30630.6|30610.6|5389
1604332800000|2020-11-02 16:00:00|30662|30642|30771|30751|30778.5|30758.5|30647|30627|2876
1604336400000|2020-11-02 17:00:00|30772.1|30752.1|30809.2|30789.2|30818.2|30798.2|30728.1|30708.1|2463
1604340000000|2020-11-02 18:00:00|30807.8|30787.8|30807.8|30787.8|30827.8|30807.8|30731.3|30711.3|2034
1604343600000|2020-11-02 19:00:00|30804.3|30784.3|30887.8|30867.8|30917.8|30897.8|30804.3|30784.3|1232
1604347200000|2020-11-02 20:00:00|30890|30870|30913.9|30893.9|30921.4|30901.4|30873.9|30853.9|536
1604350800000|2020-11-02 21:00:00|30920.4|30900.4|30909|30889|30927.9|30907.9|30887.9|30867.9|373
1604358000000|2020-11-02 23:00:00|30902.7|30882.7|30921.9|30901.9|30943|30923|30891.9|30871.9|382
1604361600000|2020-11-03 00:00:00|30923|30903|30938|30918|30953|30933|30899.4|30879.4|402
1604365200000|2020-11-03 01:00:00|30939.1|30919.1|30931.6|30911.6|30940.5|30920.5|30838|30818|1858
1604368800000|2020-11-03 02:00:00|30930.6|30910.6|31013.1|30993.1|31015.6|30995.6|30909.5|30889.5|1341
1604372400000|2020-11-03 03:00:00|31018.1|30998.1|30956.7|30936.7|31023.1|31003.1|30948.1|30928.1|1116
1604376000000|2020-11-03 04:00:00|30958.1|30938.1|30900.2|30880.2|30961.7|30941.7|30899.2|30879.2|513
1604379600000|2020-11-03 05:00:00|30901.3|30881.3|30989.2|30969.2|30991.3|30971.3|30900.2|30880.2|820
1604383200000|2020-11-03 06:00:00|30986.7|30966.7|30995.3|30975.3|31000.3|30980.3|30945.3|30925.3|1085
1604386800000|2020-11-03 07:00:00|30993.2|30973.2|30888.3|30868.3|30993.2|30973.2|30866.8|30846.8|1129
1604390400000|2020-11-03 08:00:00|30887.2|30867.2|30983.9|30963.9|31030.4|31010.4|30853.3|30833.3|2117
1604394000000|2020-11-03 09:00:00|30984.9|30964.9|30965.4|30945.4|31021.9|31001.9|30894.9|30874.9|2637
1604397600000|2020-11-03 10:00:00|30966.9|30946.9|30901|30881|30991.9|30971.9|30892.5|30872.5|2803
1604401200000|2020-11-03 11:00:00|30900|30880|30934|30914|30964|30944|30898.5|30878.5|797
1604404800000|2020-11-03 12:00:00|30930.5|30910.5|30998.6|30978.6|31018.6|30998.6|30930.5|30910.5|1595
1604408400000|2020-11-03 13:00:00|30999.6|30979.6|30977.6|30957.6|31062.6|31042.6|30932.6|30912.6|4295
1604412000000|2020-11-03 14:00:00|30978.6|30958.6|31141.9|31121.9|31220.5|31200.5|30978.6|30958.6|7923
1604415600000|2020-11-03 15:00:00|31146.9|31126.9|31162.4|31142.4|31239|31219|31060.9|31040.9|4047
1604419200000|2020-11-03 16:00:00|31160.9|31140.9|31034|31014|31176.9|31156.9|31000|30980|3406
1604422800000|2020-11-03 17:00:00|31035.5|31015.5|30923.5|30903.5|31061|31041|30914.5|30894.5|2655
1604426400000|2020-11-03 18:00:00|30924.5|30904.5|30915.6|30895.6|31013.1|30993.1|30911.6|30891.6|1723
1604430000000|2020-11-03 19:00:00|30914.1|30894.1|30939.5|30919.5|30949.5|30929.5|30904.5|30884.5|688
1604433600000|2020-11-03 20:00:00|30938|30918|30961|30941|31011|30991|30917|30897|603
1604437200000|2020-11-03 21:00:00|30959.5|30939.5|31001|30981|31023|31003|30932.5|30912.5|400
1604444400000|2020-11-03 23:00:00|30996|30976|31113|31093|31154.5|31134.5|30986|30966|820
1604448000000|2020-11-04 00:00:00|31110.5|31090.5|30544.5|30524.5|31180.5|31160.5|30527|30507|1992
1604451600000|2020-11-04 01:00:00|30543.5|30523.5|30876|30856|30997.5|30977.5|30543.5|30523.5|4724
1604455200000|2020-11-04 02:00:00|30877.5|30857.5|30658|30638|30931|30911|30463|30443|6656
1604458800000|2020-11-04 03:00:00|30660.5|30640.5|30772.5|30752.5|30847.5|30827.5|30652|30632|4464
1604462400000|2020-11-04 04:00:00|30771|30751|30798.5|30778.5|30870|30850|30736|30716|1660
1604466000000|2020-11-04 05:00:00|30797.5|30777.5|30871.5|30851.5|30970|30950|30763.5|30743.5|1992
1604469600000|2020-11-04 06:00:00|30870.5|30850.5|30785|30765|30898.5|30878.5|30740|30720|2096
1604473200000|2020-11-04 07:00:00|30784|30764|30493|30473|30789.5|30769.5|30317.1|30297.1|5085
1604476800000|2020-11-04 08:00:00|30492|30472|30516.1|30496.1|30618|30598|30460.5|30440.5|4889
1604480400000|2020-11-04 09:00:00|30514.6|30494.6|30639.1|30619.1|30687.6|30667.6|30476.1|30456.1|3937
1604484000000|2020-11-04 10:00:00|30640.6|30620.6|30554.1|30534.1|30674.1|30654.1|30505.1|30485.1|1944
1604487600000|2020-11-04 11:00:00|30550.1|30530.1|30660.1|30640.1|30719.1|30699.1|30488.1|30468.1|2445
1604491200000|2020-11-04 12:00:00|30659.1|30639.1|30871.5|30851.5|30901.5|30881.5|30641.1|30621.1|3483
1604494800000|2020-11-04 13:00:00|30869|30849|30998.9|30978.9|31132.4|31112.4|30869|30849|7186
1604498400000|2020-11-04 14:00:00|31000.5|30980.5|30944|30924|31083|31063|30808|30788|7473
1604502000000|2020-11-04 15:00:00|30948|30928|31149.5|31129.5|31152.9|31132.9|30908.6|30888.6|5942
1604505600000|2020-11-04 16:00:00|31151.4|31131.4|31179|31159|31208|31188|31057.9|31037.9|3905
1604509200000|2020-11-04 17:00:00|31174|31154|31091.1|31071.1|31189|31169|31045|31025|3970
1604512800000|2020-11-04 18:00:00|31092.6|31072.6|31105.1|31085.1|31137.1|31117.1|31060.1|31040.1|1520
1604516400000|2020-11-04 19:00:00|31102.6|31082.6|31112.6|31092.6|31129.2|31109.2|31047.6|31027.6|649
1604520000000|2020-11-04 20:00:00|31115.1|31095.1|31061.7|31041.7|31124.2|31104.2|31052.2|31032.2|632
1604523600000|2020-11-04 21:00:00|31060.7|31040.7|31065.7|31045.7|31135.7|31115.7|31058.2|31038.2|354
1604530800000|2020-11-04 23:00:00|31078.7|31058.7|31096.3|31076.3|31121.3|31101.3|31042.8|31022.8|334
1604534400000|2020-11-05 00:00:00|31094.8|31074.8|31111.3|31091.3|31138.8|31118.8|31071.3|31051.3|403
1604538000000|2020-11-05 01:00:00|31112.3|31092.3|31055.4|31035.4|31183.8|31163.8|31036.3|31016.3|2254
1604541600000|2020-11-05 02:00:00|31056.3|31036.3|31078.3|31058.3|31093.3|31073.3|30941.3|30921.3|1637
1604545200000|2020-11-05 03:00:00|31075.8|31055.8|31118.3|31098.3|31138.3|31118.3|31059.2|31039.2|951
1604548800000|2020-11-05 04:00:00|31119.2|31099.2|31096.4|31076.4|31122.3|31102.3|31057.3|31037.3|555
1604552400000|2020-11-05 05:00:00|31093.9|31073.9|31174.3|31154.3|31194.3|31174.3|31052.3|31032.3|1278
1604556000000|2020-11-05 06:00:00|31173.3|31153.3|31056.4|31036.4|31184.8|31164.8|31052.4|31032.4|1466
1604559600000|2020-11-05 07:00:00|31054.9|31034.9|30946.4|30926.4|31091.4|31071.4|30888|30868|2609
1604563200000|2020-11-05 08:00:00|30948|30928|30917.4|30897.4|31023.3|31003.3|30848.3|30828.3|2346
1604566800000|2020-11-05 09:00:00|30916.4|30896.4|30963|30943|30999.5|30979.5|30884.9|30864.9|1791
1604570400000|2020-11-05 10:00:00|30964.5|30944.5|30887.7|30867.7|30995.5|30975.5|30856.1|30836.1|3671
1604574000000|2020-11-05 11:00:00|30890.2|30870.2|30935.8|30915.8|30960.8|30940.8|30830.8|30810.8|2345
1604577600000|2020-11-05 12:00:00|30933.3|30913.3|31144.6|31124.6|31149.6|31129.6|30897.4|30877.4|3818
1604581200000|2020-11-05 13:00:00|31145.5|31125.5|31194|31174|31264.6|31244.6|31112.1|31092.1|5724
1604584800000|2020-11-05 14:00:00|31190.5|31170.5|31251.8|31231.8|31323.4|31303.4|31139|31119|5356
1604588400000|2020-11-05 15:00:00|31250.3|31230.3|31250.9|31230.9|31383.1|31363.1|31172.8|31152.8|5451
1604592000000|2020-11-05 16:00:00|31252.5|31232.5|31102.5|31082.5|31255|31235|31074|31054|4198
1604595600000|2020-11-05 17:00:00|31100.9|31080.9|31147.2|31127.2|31149.7|31129.7|31052.2|31032.2|3350
1604599200000|2020-11-05 18:00:00|31148.8|31128.8|31207.9|31187.9|31225.4|31205.4|31132.2|31112.2|1630
1604602800000|2020-11-05 19:00:00|31205.4|31185.4|31197|31177|31225.4|31205.4|31162.9|31142.9|666
1604606400000|2020-11-05 20:00:00|31196|31176|31165.4|31145.4|31202.9|31182.9|31142|31122|620
1604610000000|2020-11-05 21:00:00|31166.4|31146.4|31165.5|31145.5|31219.5|31199.5|31163|31143|254
1604617200000|2020-11-05 23:00:00|31119.4|31099.4|31095.5|31075.5|31185.5|31165.5|31070.5|31050.5|488
1604620800000|2020-11-06 00:00:00|31093|31073|31095.6|31075.6|31156.5|31136.5|31075.5|31055.5|647
1604624400000|2020-11-06 01:00:00|31100.8|31080.8|31184|31164|31204.9|31184.9|31066.5|31046.5|1788
1604628000000|2020-11-06 02:00:00|31185.6|31165.6|31155.6|31135.6|31210.6|31190.6|31100.6|31080.6|1082
1604631600000|2020-11-06 03:00:00|31154.7|31134.7|31105.7|31085.7|31195.6|31175.6|31101.6|31081.6|1165
1604635200000|2020-11-06 04:00:00|31103.2|31083.2|31070.7|31050.7|31115.7|31095.7|31064.1|31044.1|556
1604638800000|2020-11-06 05:00:00|31065.7|31045.7|31110.7|31090.7|31147.3|31127.3|31060.7|31040.7|952
1604642400000|2020-11-06 06:00:00|31109.8|31089.8|31148.9|31128.9|31203.9|31183.9|31093.9|31073.9|1092
1604646000000|2020-11-06 07:00:00|31149.9|31129.9|31292.4|31272.4|31292.4|31272.4|31143.9|31123.9|1174
1604649600000|2020-11-06 08:00:00|31308.1|31288.1|31449.3|31429.3|31517.7|31497.7|31299.9|31279.9|3367
1604653200000|2020-11-06 09:00:00|31448.3|31428.3|31474.3|31454.3|31548.4|31528.4|31439.3|31419.3|2292
1604656800000|2020-11-06 10:00:00|31475.2|31455.2|31557.7|31537.7|31592.5|31572.5|31450.2|31430.2|1980
1604660400000|2020-11-06 11:00:00|31556.1|31536.1|31630.5|31610.5|31699.3|31679.3|31556.1|31536.1|2819
1604664000000|2020-11-06 12:00:00|31629.6|31609.6|31569.6|31549.6|31694.6|31674.6|31545.5|31525.5|3504
1604667600000|2020-11-06 13:00:00|31573|31553|31733|31713|31748.7|31728.7|31484.4|31464.4|6190
1604671200000|2020-11-06 14:00:00|31738|31718|31552.2|31532.2|31771.5|31751.5|31512.9|31492.9|6922
1604674800000|2020-11-06 15:00:00|31553.1|31533.1|31576.1|31556.1|31705.4|31685.4|31553.1|31533.1|5630
1604678400000|2020-11-06 16:00:00|31577|31557|31542.7|31522.7|31649.5|31629.5|31536.8|31516.8|3328
1604682000000|2020-11-06 17:00:00|31541.8|31521.8|31592.8|31572.8|31608|31588|31508.6|31488.6|6262
1604685600000|2020-11-06 18:00:00|31591.9|31571.9|31621.2|31601.2|31622.8|31602.8|31566|31546|1591
1604689200000|2020-11-06 19:00:00|31618.7|31598.7|31599.6|31579.6|31643.7|31623.7|31585.5|31565.5|536
1604692800000|2020-11-06 20:00:00|31598.7|31578.7|31554.5|31534.5|31604.5|31584.5|31550.4|31530.4|655
1604696400000|2020-11-06 21:00:00|31551.3|31531.3|31545.4|31525.4|31582|31562|31545.4|31525.4|265
1604876400000|2020-11-08 23:00:00|31658.9|31638.9|31719.8|31699.8|31763.1|31743.1|31613|31593|1067
1604880000000|2020-11-09 00:00:00|31717.3|31697.3|31713.1|31693.1|31734.8|31714.8|31668.1|31648.1|619
1604883600000|2020-11-09 01:00:00|31712.3|31692.3|31790.6|31770.6|31856.4|31836.4|31707.3|31687.3|3100
1604887200000|2020-11-09 02:00:00|31792.3|31772.3|31844.8|31824.8|31853.2|31833.2|31778.9|31758.9|1195
1604890800000|2020-11-09 03:00:00|31841.5|31821.5|31839.8|31819.8|31859.9|31839.9|31803.1|31783.1|1135
1604894400000|2020-11-09 04:00:00|31840.6|31820.6|31816.4|31796.4|31859.8|31839.8|31808.1|31788.1|545
1604898000000|2020-11-09 05:00:00|31818.1|31798.1|31784.9|31764.9|31859.9|31839.9|31758.2|31738.2|2695
1604901600000|2020-11-09 06:00:00|31786.6|31766.6|31693.3|31673.3|31789.1|31769.1|31676.6|31656.6|2091
1604905200000|2020-11-09 07:00:00|31691.6|31671.6|31751.6|31731.6|31751.6|31731.6|31656.6|31636.6|2987
1604908800000|2020-11-09 08:00:00|31750.9|31730.9|31668.4|31648.4|31773.4|31753.4|31627.6|31607.6|2588
1604912400000|2020-11-09 09:00:00|31667.6|31647.6|31653.4|31633.4|31753.4|31733.4|31642.6|31622.6|1348
1604916000000|2020-11-09 10:00:00|31655.1|31635.1|31693.5|31673.5|31700.2|31680.2|31655.1|31635.1|1149
1604919600000|2020-11-09 11:00:00|31691|31671|31928.2|31908.2|31974.9|31954.9|31573.6|31553.6|6205
1604923200000|2020-11-09 12:00:00|31929|31909|32023.2|32003.2|32106.7|32086.7|31895.7|31875.7|6052
1604926800000|2020-11-09 13:00:00|32018.2|31998.2|31903.4|31883.4|32055|32035|31819.2|31799.2|8962
1604930400000|2020-11-09 14:00:00|31905.1|31885.1|31815.2|31795.2|32115|32095|31795.2|31775.2|6747
1604934000000|2020-11-09 15:00:00|31816.9|31796.9|31677.1|31657.1|31942.7|31922.7|31598.6|31578.6|7474
1604937600000|2020-11-09 16:00:00|31676.3|31656.3|31468.8|31448.8|31682.1|31662.1|31420.5|31400.5|6014
1604941200000|2020-11-09 17:00:00|31470.4|31450.4|31598.9|31578.9|31625.6|31605.6|31469.6|31449.6|5769
1604944800000|2020-11-09 18:00:00|31597.2|31577.2|31564.7|31544.7|31644.7|31624.7|31545.5|31525.5|1524
1604948400000|2020-11-09 19:00:00|31565.5|31545.5|31594.7|31574.7|31597.2|31577.2|31517.2|31497.2|918
1604952000000|2020-11-09 20:00:00|31594|31574|31409.8|31389.8|31597.2|31577.2|31407.3|31387.3|1037
1604955600000|2020-11-09 21:00:00|31411.5|31391.5|31398.8|31378.8|31449|31429|31369|31349|988
1604962800000|2020-11-09 23:00:00|31401.4|31381.4|31460.7|31440.7|31509.9|31489.9|31394.8|31374.8|850
1604966400000|2020-11-10 00:00:00|31458.2|31438.2|31467.4|31447.4|31493.4|31473.4|31389.9|31369.9|725
1604970000000|2020-11-10 01:00:00|31466.7|31446.7|31580.2|31560.2|31620.1|31600.1|31463.2|31443.2|2195
1604973600000|2020-11-10 02:00:00|31577.7|31557.7|31557.7|31537.7|31639.2|31619.2|31544.5|31524.5|1495
1604977200000|2020-11-10 03:00:00|31559.5|31539.5|31416|31396|31582|31562|31408.5|31388.5|1592
1604980800000|2020-11-10 04:00:00|31415.3|31395.3|31451.1|31431.1|31451.8|31431.8|31410|31390|525
1604984400000|2020-11-10 05:00:00|31450.3|31430.3|31323.6|31303.6|31499.3|31479.3|31300.3|31280.3|1981
1604988000000|2020-11-10 06:00:00|31321.9|31301.9|31326.9|31306.9|31368.6|31348.6|31318.6|31298.6|2282
1604991600000|2020-11-10 07:00:00|31328.6|31308.6|31391.2|31371.2|31506.2|31486.2|31327.7|31307.7|2462
1604995200000|2020-11-10 08:00:00|31389.4|31369.4|31530.5|31510.5|31545.5|31525.5|31389.4|31369.4|3905
1604998800000|2020-11-10 09:00:00|31531.2|31511.2|31488|31468|31584.5|31564.5|31473.8|31453.8|2728
1605002400000|2020-11-10 10:00:00|31486.3|31466.3|31364.8|31344.8|31506.3|31486.3|31354.8|31334.8|1908
1605006000000|2020-11-10 11:00:00|31364.1|31344.1|31381.6|31361.6|31409.8|31389.8|31341.6|31321.6|1661
1605009600000|2020-11-10 12:00:00|31384.9|31364.9|31238.4|31218.4|31399.9|31379.9|31233.4|31213.4|2908
1605013200000|2020-11-10 13:00:00|31237.7|31217.7|31163.5|31143.5|31283.4|31263.4|31033.5|31013.5|7790
1605016800000|2020-11-10 14:00:00|31161.7|31141.7|31321.8|31301.8|31321.8|31301.8|31139.2|31119.2|5754
1605020400000|2020-11-10 15:00:00|31320.3|31300.3|31445|31425|31484.3|31464.3|31295|31275|6541
1605024000000|2020-11-10 16:00:00|31446.8|31426.8|31510.4|31490.4|31536.1|31516.1|31435.8|31415.8|3675
1605027600000|2020-11-10 17:00:00|31512.9|31492.9|31618.7|31598.7|31620.4|31600.4|31497.1|31477.1|7482
1605031200000|2020-11-10 18:00:00|31620.4|31600.4|31661.6|31641.6|31661.6|31641.6|31558.7|31538.7|2963
1605034800000|2020-11-10 19:00:00|31659.9|31639.9|31621.7|31601.7|31675.9|31655.9|31611.7|31591.7|1083
1605038400000|2020-11-10 20:00:00|31624.2|31604.2|31582.8|31562.8|31633.5|31613.5|31570.3|31550.3|1638
1605042000000|2020-11-10 21:00:00|31582|31562|31605.3|31585.3|31630.3|31610.3|31572.8|31552.8|431
1605049200000|2020-11-10 23:00:00|31605.4|31585.4|31567.9|31547.9|31626.1|31606.1|31567.9|31547.9|355
1605052800000|2020-11-11 00:00:00|31569.7|31549.7|31574.7|31554.7|31595.4|31575.4|31545.4|31525.4|331
1605056400000|2020-11-11 01:00:00|31575.5|31555.5|31591.9|31571.9|31595.5|31575.5|31500.5|31480.5|1735
1605060000000|2020-11-11 02:00:00|31593.7|31573.7|31620.5|31600.5|31655.5|31635.5|31556.2|31536.2|1137
1605063600000|2020-11-11 03:00:00|31621.3|31601.3|31678.8|31658.8|31713.8|31693.8|31610.5|31590.5|1683
1605067200000|2020-11-11 04:00:00|31677|31657|31685.6|31665.6|31695.6|31675.6|31641.3|31621.3|682
1605070800000|2020-11-11 05:00:00|31686.4|31666.4|31648.2|31628.2|31700.6|31680.6|31605.7|31585.7|837
1605074400000|2020-11-11 06:00:00|31648.9|31628.9|31620.7|31600.7|31663.9|31643.9|31583.9|31563.9|839
1605078000000|2020-11-11 07:00:00|31621.4|31601.4|31593.3|31573.3|31737.5|31717.5|31593.3|31573.3|1358
1605081600000|2020-11-11 08:00:00|31582.2|31562.2|31615.8|31595.8|31650.8|31630.8|31505.8|31485.8|2972
1605085200000|2020-11-11 09:00:00|31616.5|31596.5|31772.3|31752.3|31772.3|31752.3|31616.5|31596.5|1892
1605088800000|2020-11-11 10:00:00|31770.5|31750.5|31734.8|31714.8|31788.7|31768.7|31707.3|31687.3|925
1605092400000|2020-11-11 11:00:00|31736.6|31716.6|31632.4|31612.4|31804.8|31784.8|31605.6|31585.6|1449
1605096000000|2020-11-11 12:00:00|31631.7|31611.7|31487.4|31467.4|31632.4|31612.4|31452.4|31432.4|2523
1605099600000|2020-11-11 13:00:00|31484.9|31464.9|31206|31186|31486.7|31466.7|31196|31176|5573
1605103200000|2020-11-11 14:00:00|31201|31181|31196.1|31176.1|31287.5|31267.5|31161|31141|4591
1605106800000|2020-11-11 15:00:00|31197.9|31177.9|31327.9|31307.9|31342.9|31322.9|31139.7|31119.7|4024
1605110400000|2020-11-11 16:00:00|31322.9|31302.9|31346.2|31326.2|31359.8|31339.8|31276.2|31256.2|2734
1605114000000|2020-11-11 17:00:00|31343.7|31323.7|31409.8|31389.8|31414.8|31394.8|31330.5|31310.5|5916
1605117600000|2020-11-11 18:00:00|31412.3|31392.3|31308.1|31288.1|31413|31393|31301.3|31281.3|2428
1605121200000|2020-11-11 19:00:00|31309.5|31289.5|31314.9|31294.9|31334.9|31314.9|31279.9|31259.9|2095
1605124800000|2020-11-11 20:00:00|31316.7|31296.7|31369.3|31349.3|31374.3|31354.3|31295|31275|598
1605128400000|2020-11-11 21:00:00|31367.5|31347.5|31390|31370|31390.7|31370.7|31360|31340|300
1605135600000|2020-11-11 23:00:00|31390.5|31370.5|31350.1|31330.1|31390.5|31370.5|31330.1|31310.1|337
1605139200000|2020-11-12 00:00:00|31349.4|31329.4|31375.2|31355.2|31380.2|31360.2|31315.1|31295.1|344
1605142800000|2020-11-12 01:00:00|31373.4|31353.4|31403.4|31383.4|31412|31392|31326.6|31306.6|1356
1605146400000|2020-11-12 02:00:00|31405.2|31385.2|31385.3|31365.3|31408.4|31388.4|31305.9|31285.9|909
1605150000000|2020-11-12 03:00:00|31382.1|31362.1|31375.3|31355.3|31395.3|31375.3|31342.1|31322.1|647
1605153600000|2020-11-12 04:00:00|31377.1|31357.1|31371|31351|31396.7|31376.7|31360.4|31340.4|257
1605157200000|2020-11-12 05:00:00|31372.9|31352.9|31404.7|31384.7|31441.8|31421.8|31365.4|31345.4|1069
1605160800000|2020-11-12 06:00:00|31402.2|31382.2|31315.5|31295.5|31420.4|31400.4|31280.4|31260.4|1402
1605164400000|2020-11-12 07:00:00|31313.6|31293.6|31390.5|31370.5|31390.5|31370.5|31308.7|31288.7|1010
1605168000000|2020-11-12 08:00:00|31388.7|31368.7|31466.2|31446.2|31527.6|31507.6|31388.7|31368.7|2012
1605171600000|2020-11-12 09:00:00|31466.9|31446.9|31537|31517|31556.9|31536.9|31394.4|31374.4|2865
1605175200000|2020-11-12 10:00:00|31538.8|31518.8|31608.8|31588.8|31632|31612|31535.1|31515.1|1902
1605178800000|2020-11-12 11:00:00|31613.8|31593.8|31575.2|31555.2|31678.8|31658.8|31572|31552|1777
1605182400000|2020-11-12 12:00:00|31572|31552|31431.6|31411.6|31587|31567|31410.2|31390.2|3043
1605186000000|2020-11-12 13:00:00|31434.7|31414.7|31577.3|31557.3|31579.8|31559.8|31380.3|31360.3|4357
1605189600000|2020-11-12 14:00:00|31579.8|31559.8|31644.8|31624.8|31651.7|31631.7|31477.3|31457.3|4015
1605193200000|2020-11-12 15:00:00|31643.5|31623.5|31613.5|31593.5|31690.5|31670.5|31596|31576|5126
1605196800000|2020-11-12 16:00:00|31611.7|31591.7|31512.3|31492.3|31625.4|31605.4|31497.3|31477.3|3370
1605200400000|2020-11-12 17:00:00|31509.1|31489.1|31512.3|31492.3|31603.6|31583.6|31488|31468|6960
1605204000000|2020-11-12 18:00:00|31510.5|31490.5|31462.4|31442.4|31514.8|31494.8|31407.3|31387.3|3420
1605207600000|2020-11-12 19:00:00|31460.5|31440.5|31410.6|31390.6|31469.2|31449.2|31393.7|31373.7|1243
1605211200000|2020-11-12 20:00:00|31408.7|31388.7|31371.2|31351.2|31408.7|31388.7|31312.4|31292.4|1192
1605214800000|2020-11-12 21:00:00|31372.6|31352.6|31410.6|31390.6|31415.6|31395.6|31369.4|31349.4|426
1605222000000|2020-11-12 23:00:00|31299.3|31279.3|31407.6|31387.6|31427.6|31407.6|31299.3|31279.3|295
1605225600000|2020-11-13 00:00:00|31406.9|31386.9|31410.1|31390.1|31427|31407|31380.1|31360.1|369
1605229200000|2020-11-13 01:00:00|31409.5|31389.5|31377.7|31357.7|31488.3|31468.3|31364.5|31344.5|1706
1605232800000|2020-11-13 02:00:00|31374.5|31354.5|31415.2|31395.2|31432.7|31412.7|31337.7|31317.7|1165
1605236400000|2020-11-13 03:00:00|31417.1|31397.1|31377.8|31357.8|31422.7|31402.7|31374.6|31354.6|748
1605240000000|2020-11-13 04:00:00|31379.6|31359.6|31417.8|31397.8|31419.7|31399.7|31372.8|31352.8|185
1605243600000|2020-11-13 05:00:00|31417.2|31397.2|31459.7|31439.7|31474.7|31454.7|31395.3|31375.3|658
1605247200000|2020-11-13 06:00:00|31459.1|31439.1|31542.3|31522.3|31547.9|31527.9|31435.4|31415.4|1028
1605250800000|2020-11-13 07:00:00|31539.8|31519.8|31571.1|31551.1|31579.2|31559.2|31476|31456|1071
1605254400000|2020-11-13 08:00:00|31570.4|31550.4|31561.7|31541.7|31638|31618|31552.9|31532.9|1928
1605258000000|2020-11-13 09:00:00|31562.4|31542.4|31666.8|31646.8|31706.8|31686.8|31546.7|31526.7|1302
1605261600000|2020-11-13 10:00:00|31668.7|31648.7|31705.6|31685.6|31751.8|31731.8|31666.8|31646.8|1692
1605265200000|2020-11-13 11:00:00|31705|31685|31665|31645|31706.8|31686.8|31612.5|31592.5|1706
1605268800000|2020-11-13 12:00:00|31666.9|31646.9|31590.1|31570.1|31675.6|31655.6|31575.7|31555.7|1776
1605272400000|2020-11-13 13:00:00|31591.9|31571.9|31767|31747|31825.1|31805.1|31591.9|31571.9|4652
1605276000000|2020-11-13 14:00:00|31771.4|31751.4|31837|31817|31875.1|31855.1|31762|31742|5624
1605279600000|2020-11-13 15:00:00|31840.1|31820.1|31774|31754|31953.9|31933.9|31742.1|31722.1|5067
1605283200000|2020-11-13 16:00:00|31772.1|31752.1|31791.5|31771.5|31820.2|31800.2|31732.1|31712.1|4281
1605286800000|2020-11-13 17:00:00|31796.5|31776.5|31821.5|31801.5|31869.7|31849.7|31792.1|31772.1|3138
1605290400000|2020-11-13 18:00:00|31825.3|31805.3|31854.1|31834.1|31874.1|31854.1|31825.3|31805.3|2179
1605294000000|2020-11-13 19:00:00|31854.7|31834.7|31837.3|31817.3|31873.4|31853.4|31820.4|31800.4|3001
1605297600000|2020-11-13 20:00:00|31837.9|31817.9|31849.8|31829.8|31862.3|31842.3|31814.8|31794.8|519
1605301200000|2020-11-13 21:00:00|31847.9|31827.9|31870.5|31850.5|31886.1|31866.1|31837.3|31817.3|365
1605481200000|2020-11-15 23:00:00|31877.3|31857.3|31934.8|31914.8|31959.8|31939.8|31874.8|31854.8|1025
1605484800000|2020-11-16 00:00:00|31932.3|31912.3|32084.9|32064.9|32115.9|32095.9|31900.3|31880.3|1253
1605488400000|2020-11-16 01:00:00|32085.4|32065.4|32117.9|32097.9|32119.9|32099.9|31976.8|31956.8|2737
1605492000000|2020-11-16 02:00:00|32118.4|32098.4|32571.5|32551.5|32676.4|32656.4|32117.9|32097.9|6509
1605495600000|2020-11-16 03:00:00|32572|32552|32531|32511|32686.5|32666.5|32516|32496|1800
1605499200000|2020-11-16 04:00:00|32531.6|32511.6|32545.6|32525.6|32556.1|32536.1|32483.6|32463.6|590
1605502800000|2020-11-16 05:00:00|32543.6|32523.6|32606.1|32586.1|32626.1|32606.1|32511.1|32491.1|1477
1605506400000|2020-11-16 06:00:00|32605.6|32585.6|32644.2|32624.2|32664.2|32644.2|32551.1|32531.1|1874
1605510000000|2020-11-16 07:00:00|32641.2|32621.2|32603.7|32583.7|32671.7|32651.7|32535.2|32515.2|2051
1605513600000|2020-11-16 08:00:00|32601.2|32581.2|32489.3|32469.3|32661.2|32641.2|32461.8|32441.8|2114
1605517200000|2020-11-16 09:00:00|32488.8|32468.8|32448.3|32428.3|32532.3|32512.3|32419.3|32399.3|3350
1605520800000|2020-11-16 10:00:00|32446.3|32426.3|32474.4|32454.4|32474.4|32454.4|32401.3|32381.3|3105
1605524400000|2020-11-16 11:00:00|32471.4|32451.4|32454.9|32434.9|32511.4|32491.4|32384.9|32364.9|3847
1605528000000|2020-11-16 12:00:00|32452.4|32432.4|32511|32491|32531.5|32511.5|32408.9|32388.9|3267
1605531600000|2020-11-16 13:00:00|32509|32489|32453.5|32433.5|32557.5|32537.5|32423.5|32403.5|6599
1605535200000|2020-11-16 14:00:00|32451.5|32431.5|32131.5|32111.5|32503.5|32483.5|32111.5|32091.5|10761
1605538800000|2020-11-16 15:00:00|32135.5|32115.5|32353.6|32333.6|32356.6|32336.6|32131.5|32111.5|5033
1605542400000|2020-11-16 16:00:00|32351.1|32331.1|32329.6|32309.6|32358.6|32338.6|32199.6|32179.6|5077
1605546000000|2020-11-16 17:00:00|32327.6|32307.6|32285.7|32265.7|32347.6|32327.6|32266.7|32246.7|2953
1605549600000|2020-11-16 18:00:00|32283.7|32263.7|32267.7|32247.7|32294.7|32274.7|32232.7|32212.7|2632
1605553200000|2020-11-16 19:00:00|32267.2|32247.2|32294.8|32274.8|32321.3|32301.3|32246.3|32226.3|2114
1605556800000|2020-11-16 20:00:00|32296.8|32276.8|32329.8|32309.8|32329.8|32309.8|32269.8|32249.8|514
1605560400000|2020-11-16 21:00:00|32330.3|32310.3|32340.4|32320.4|32364.9|32344.9|32320.3|32300.3|478
1605567600000|2020-11-16 23:00:00|32266.9|32246.9|32310|32290|32342.9|32322.9|32266.9|32246.9|415
1605571200000|2020-11-17 00:00:00|32309|32289|32340.1|32320.1|32345.1|32325.1|32293|32273|561
1605574800000|2020-11-17 01:00:00|32337.6|32317.6|32317.1|32297.1|32462.6|32442.6|32295.1|32275.1|2583
1605578400000|2020-11-17 02:00:00|32318.1|32298.1|32320.2|32300.2|32390.6|32370.6|32305.1|32285.1|1355
1605582000000|2020-11-17 03:00:00|32318.1|32298.1|32327.2|32307.2|32370.2|32350.2|32306.7|32286.7|872
1605585600000|2020-11-17 04:00:00|32326.8|32306.8|32322.3|32302.3|32329.3|32309.3|32289.8|32269.8|341
1605589200000|2020-11-17 05:00:00|32324.3|32304.3|32337.3|32317.3|32340.3|32320.3|32255.3|32235.3|1207
1605592800000|2020-11-17 06:00:00|32335.3|32315.3|32228.3|32208.3|32337.3|32317.3|32183.3|32163.3|2136
1605596400000|2020-11-17 07:00:00|32230.4|32210.4|32203.4|32183.4|32265.4|32245.4|32168.4|32148.4|1005
1605600000000|2020-11-17 08:00:00|32208.4|32188.4|32362|32342|32392.5|32372.5|32170.4|32150.4|2166
1605603600000|2020-11-17 09:00:00|32360|32340|32219.6|32199.6|32384.5|32364.5|32219.6|32199.6|1517
1605607200000|2020-11-17 10:00:00|32222.1|32202.1|32254.6|32234.6|32262.6|32242.6|32177.6|32157.6|1867
1605610800000|2020-11-17 11:00:00|32254.2|32234.2|32215.8|32195.8|32261.2|32241.2|32183.8|32163.8|1515
1605614400000|2020-11-17 12:00:00|32210.8|32190.8|32155.9|32135.9|32210.8|32190.8|32132.2|32112.2|3013
1605618000000|2020-11-17 13:00:00|32157.9|32137.9|32026.1|32006.1|32180.9|32160.9|31864|31844|9859
1605621600000|2020-11-17 14:00:00|32023.6|32003.6|31959.2|31939.2|32026.1|32006.1|31896.2|31876.2|6005
1605625200000|2020-11-17 15:00:00|31958.7|31938.7|32106.5|32086.5|32148.3|32128.3|31958.2|31938.2|5438
1605628800000|2020-11-17 16:00:00|32109|32089|32108.6|32088.6|32141.5|32121.5|32034|32014|3054
1605632400000|2020-11-17 17:00:00|32111.6|32091.6|32093.7|32073.7|32111.6|32091.6|32025.7|32005.7|2494
1605636000000|2020-11-17 18:00:00|32092.1|32072.1|32152.6|32132.6|32182.6|32162.6|32092.1|32072.1|1035
1605639600000|2020-11-17 19:00:00|32153.1|32133.1|32232.7|32212.7|32276.8|32256.8|32153.1|32133.1|1466
1605643200000|2020-11-17 20:00:00|32232.2|32212.2|32182.8|32162.8|32237.7|32217.7|32157.3|32137.3|890
1605646800000|2020-11-17 21:00:00|32183.9|32163.9|32167.4|32147.4|32209.9|32189.9|32164.9|32144.9|260
1605654000000|2020-11-17 23:00:00|32170.4|32150.4|32155|32135|32181.6|32161.6|32145|32125|262
1605657600000|2020-11-18 00:00:00|32157.1|32137.1|32050.1|32030.1|32165.1|32145.1|32028|32008|754
1605661200000|2020-11-18 01:00:00|32051|32031|32039.8|32019.8|32115.1|32095.1|32034.3|32014.3|1631
1605664800000|2020-11-18 02:00:00|32037.3|32017.3|32093.2|32073.2|32093.2|32073.2|32002.3|31982.3|943
1605668400000|2020-11-18 03:00:00|32090.3|32070.3|32142.4|32122.4|32149.9|32129.9|32075.3|32055.3|693
1605672000000|2020-11-18 04:00:00|32144.9|32124.9|32167.5|32147.5|32177.5|32157.5|32122.4|32102.4|354
1605675600000|2020-11-18 05:00:00|32167.9|32147.9|32187.6|32167.6|32215|32195|32150.5|32130.5|1219
1605679200000|2020-11-18 06:00:00|32185.5|32165.5|32355.6|32335.6|32363.5|32343.5|32167.1|32147.1|2614
1605682800000|2020-11-18 07:00:00|32357.6|32337.6|32435.2|32415.2|32468.6|32448.6|32328.1|32308.1|1730
1605686400000|2020-11-18 08:00:00|32438.6|32418.6|32417|32397|32514.5|32494.5|32417|32397|2909
1605690000000|2020-11-18 09:00:00|32419.1|32399.1|32399.6|32379.6|32461.6|32441.6|32386.7|32366.7|1689
1605693600000|2020-11-18 10:00:00|32401.7|32381.7|32350.5|32330.5|32417.9|32397.9|32340.9|32320.9|1078
1605697200000|2020-11-18 11:00:00|32348|32328|32313|32293|32392.1|32372.1|32300.1|32280.1|1339
1605700800000|2020-11-18 12:00:00|32315.5|32295.5|32202.3|32182.3|32326|32306|32185.2|32165.2|2278
1605704400000|2020-11-18 13:00:00|32198.1|32178.1|32110.7|32090.7|32288.6|32268.6|32092.7|32072.7|8886
1605708000000|2020-11-18 14:00:00|32108.2|32088.2|32144.1|32124.1|32192.4|32172.4|32075.7|32055.7|10400
1605711600000|2020-11-18 15:00:00|32146.2|32126.2|32225|32205|32235|32215|32132.5|32112.5|7316
1605715200000|2020-11-18 16:00:00|32222.9|32202.9|32202.6|32182.6|32245.1|32225.1|32172.1|32152.1|3601
1605718800000|2020-11-18 17:00:00|32205.5|32185.5|32104.4|32084.4|32222.6|32202.6|32103.5|32083.5|2558
1605722400000|2020-11-18 18:00:00|32108.5|32088.5|32116.5|32096.5|32161.5|32141.5|32069|32049|2550
1605726000000|2020-11-18 19:00:00|32117|32097|32152.9|32132.9|32165.4|32145.4|32064.5|32044.5|1291
1605729600000|2020-11-18 20:00:00|32150.8|32130.8|32027.2|32007.2|32160.8|32140.8|32027.2|32007.2|733
1605733200000|2020-11-18 21:00:00|32026.8|32006.8|32088.1|32068.1|32100.2|32080.2|32023|32003|455
1605740400000|2020-11-18 23:00:00|32078.3|32058.3|32045.8|32025.8|32096.2|32076.2|32045.8|32025.8|291
1605744000000|2020-11-19 00:00:00|32041.6|32021.6|32009.7|31989.7|32043.7|32023.7|31950.5|31930.5|1122
1605747600000|2020-11-19 01:00:00|32017.2|31997.2|32084.4|32064.4|32107.7|32087.7|31974.7|31954.7|2911
1605751200000|2020-11-19 02:00:00|32081.9|32061.9|32044.9|32024.9|32112|32092|32034.9|32014.9|1073
1605754800000|2020-11-19 03:00:00|32044.5|32024.5|32014.2|31994.2|32066.6|32046.6|31977.1|31957.1|927
1605758400000|2020-11-19 04:00:00|32012.1|31992.1|32029.3|32009.3|32034.3|32014.3|32004.7|31984.7|264
1605762000000|2020-11-19 05:00:00|32027.2|32007.2|32037|32017|32065.2|32045.2|32007.3|31987.3|901
1605765600000|2020-11-19 06:00:00|32036.6|32016.6|32057.5|32037.5|32064.5|32044.5|31956.6|31936.6|1474
1605769200000|2020-11-19 07:00:00|32055.3|32035.3|32086.2|32066.2|32122.5|32102.5|32024|32004|1086
1605772800000|2020-11-19 08:00:00|32087.9|32067.9|31943.4|31923.4|32160.5|32140.5|31921.3|31901.3|2400
1605776400000|2020-11-19 09:00:00|31944.2|31924.2|31970.7|31950.7|32033.5|32013.5|31940.6|31920.6|1124
1605780000000|2020-11-19 10:00:00|31968.5|31948.5|31989.2|31969.2|32010.3|31990.3|31944.9|31924.9|947
1605783600000|2020-11-19 11:00:00|31987.1|31967.1|32062.2|32042.2|32102.2|32082.2|31972.9|31952.9|1686
1605787200000|2020-11-19 12:00:00|32067.2|32047.2|32004.8|31984.8|32077.2|32057.2|32004.5|31984.5|4570
1605790800000|2020-11-19 13:00:00|32004.1|31984.1|32065.7|32045.7|32070.3|32050.3|31845.3|31825.3|5542
1605794400000|2020-11-19 14:00:00|32068.2|32048.2|32192.6|32172.6|32197.6|32177.6|32027.1|32007.1|5458
1605798000000|2020-11-19 15:00:00|32194.7|32174.7|32190.4|32170.4|32222.6|32202.6|32131.8|32111.8|5528
1605801600000|2020-11-19 16:00:00|32188.3|32168.3|32195.5|32175.5|32250.8|32230.8|32185.1|32165.1|5356
1605805200000|2020-11-19 17:00:00|32195.9|32175.9|32197.8|32177.8|32224.9|32204.9|32154.9|32134.9|1951
1605808800000|2020-11-19 18:00:00|32192.8|32172.8|32222.9|32202.9|32232.5|32212.5|32185.3|32165.3|1252
1605812400000|2020-11-19 19:00:00|32220.8|32200.8|32306.6|32286.6|32326.2|32306.2|32220.8|32200.8|1585
1605816000000|2020-11-19 20:00:00|32308.8|32288.8|32328.9|32308.9|32333.9|32313.9|32279.1|32259.1|495
1605819600000|2020-11-19 21:00:00|32326.7|32306.7|32299.4|32279.4|32338.9|32318.9|32296.9|32276.9|417
1605826800000|2020-11-19 23:00:00|32299.5|32279.5|32219.2|32199.2|32299.5|32279.5|32214.1|32194.1|385
1605830400000|2020-11-20 00:00:00|32224.2|32204.2|32235.1|32215.1|32269.7|32249.7|32224.2|32204.2|399
1605834000000|2020-11-20 01:00:00|32237.2|32217.2|32218.1|32198.1|32293|32273|32202.2|32182.2|2050
1605837600000|2020-11-20 02:00:00|32220.2|32200.2|32264.6|32244.6|32284.6|32264.6|32190.6|32170.6|725
1605841200000|2020-11-20 03:00:00|32261.7|32241.7|32372.9|32352.9|32374.4|32354.4|32261.7|32241.7|1229
1605844800000|2020-11-20 04:00:00|32375.1|32355.1|32353.4|32333.4|32403.3|32383.3|32353.4|32333.4|551
1605848400000|2020-11-20 05:00:00|32355.5|32335.5|32437.1|32417.1|32462.4|32442.4|32325.6|32305.6|1112
1605852000000|2020-11-20 06:00:00|32437.5|32417.5|32522.6|32502.6|32532.6|32512.6|32410|32390|1900
1605855600000|2020-11-20 07:00:00|32522.2|32502.2|32498|32478|32542.6|32522.6|32463|32443|1072
1605859200000|2020-11-20 08:00:00|32495.9|32475.9|32517.5|32497.5|32532.4|32512.4|32449.9|32429.9|1700
1605862800000|2020-11-20 09:00:00|32519.6|32499.6|32524.7|32504.7|32562.5|32542.5|32482.5|32462.5|1122
1605866400000|2020-11-20 10:00:00|32527.2|32507.2|32819.9|32799.9|32837.4|32817.4|32524.7|32504.7|3426
1605870000000|2020-11-20 11:00:00|32822.4|32802.4|32806.4|32786.4|32850.6|32830.6|32740.9|32720.9|2110
1605873600000|2020-11-20 12:00:00|32804.2|32784.2|32781.1|32761.1|32842.2|32822.2|32703.6|32683.6|2475
1605877200000|2020-11-20 13:00:00|32780.8|32760.8|32825.6|32805.6|32928.4|32908.4|32718.7|32698.7|7106
1605880800000|2020-11-20 14:00:00|32827.7|32807.7|33129.5|33109.5|33129.5|33109.5|32825.6|32805.6|9361
1605884400000|2020-11-20 15:00:00|33129.2|33109.2|33007.6|32987.6|33166.7|33146.7|32995.1|32975.1|7863
1605888000000|2020-11-20 16:00:00|33004.8|32984.8|33051.4|33031.4|33129.9|33109.9|32992|32972|3631
1605891600000|2020-11-20 17:00:00|33048.6|33028.6|33077.9|33057.9|33087.2|33067.2|32999.3|32979.3|2976
1605895200000|2020-11-20 18:00:00|33073.2|33053.2|33045.2|33025.2|33073.2|33053.2|33030.1|33010.1|1855
1605898800000|2020-11-20 19:00:00|33043|33023|33053.1|33033.1|33088.1|33068.1|33043|33023|851
1605902400000|2020-11-20 20:00:00|33053.8|33033.8|33033.9|33013.9|33066.1|33046.1|33013.8|32993.8|548
1605906000000|2020-11-20 21:00:00|33033.6|33013.6|33090.9|33070.9|33093.4|33073.4|33021.4|33001.4|520
1606086000000|2020-11-22 23:00:00|33064.7|33044.7|33034.4|33014.4|33064.7|33044.7|33004.5|32984.5|803
1606089600000|2020-11-23 00:00:00|33036.6|33016.6|33084.7|33064.7|33085|33065|33024.4|33004.4|464
1606093200000|2020-11-23 01:00:00|33084.2|33064.2|33078.1|33058.1|33137|33117|32955.8|32935.8|3613
1606096800000|2020-11-23 02:00:00|33075.8|33055.8|33013.2|32993.2|33078.1|33058.1|32985.9|32965.9|1042
1606100400000|2020-11-23 03:00:00|33010.9|32990.9|33015.6|32995.6|33035.3|33015.3|32980.9|32960.9|510
1606104000000|2020-11-23 04:00:00|33013.3|32993.3|33000.7|32980.7|33018.1|32998.1|32975.7|32955.7|428
1606107600000|2020-11-23 05:00:00|32998.4|32978.4|33023.8|33003.8|33038.8|33018.8|32966.2|32946.2|827
1606111200000|2020-11-23 06:00:00|33023.5|33003.5|32920.5|32900.5|33034|33014|32867.7|32847.7|2387
1606114800000|2020-11-23 07:00:00|32923|32903|32955.6|32935.6|32970.6|32950.6|32908.2|32888.2|866
1606118400000|2020-11-23 08:00:00|32956.1|32936.1|33010.3|32990.3|33033.4|33013.4|32946.1|32926.1|1418
1606122000000|2020-11-23 09:00:00|33008|32988|32940.2|32920.2|33015.3|32995.3|32923.1|32903.1|1283
1606125600000|2020-11-23 10:00:00|32940.6|32920.6|32915.1|32895.1|32960|32940|32870.3|32850.3|1540
1606129200000|2020-11-23 11:00:00|32915.3|32895.3|32932.9|32912.9|32957.4|32937.4|32897.6|32877.6|1968
1606132800000|2020-11-23 12:00:00|32925.2|32905.2|32833.1|32813.1|32943|32923|32823.7|32803.7|2271
1606136400000|2020-11-23 13:00:00|32833.5|32813.5|32935.7|32915.7|32950.4|32930.4|32826.5|32806.5|4383
1606140000000|2020-11-23 14:00:00|32935.5|32915.5|32785.6|32765.6|32990.9|32970.9|32760.2|32740.2|8417
1606143600000|2020-11-23 15:00:00|32785.4|32765.4|32665.3|32645.3|32803.5|32783.5|32655.3|32635.3|8854
1606147200000|2020-11-23 16:00:00|32670.3|32650.3|32700.9|32680.9|32703.1|32683.1|32549.9|32529.9|5538
1606150800000|2020-11-23 17:00:00|32700.6|32680.6|32778.3|32758.3|32778.5|32758.5|32671.1|32651.1|4165
1606154400000|2020-11-23 18:00:00|32778.5|32758.5|32801.1|32781.1|32823.5|32803.5|32776|32756|1722
1606158000000|2020-11-23 19:00:00|32801.3|32781.3|32900.8|32880.8|32901.3|32881.3|32766.4|32746.4|712
1606161600000|2020-11-23 20:00:00|32903.3|32883.3|32801.4|32781.4|32918.4|32898.4|32799.1|32779.1|822
1606165200000|2020-11-23 21:00:00|32801.6|32781.6|32800.5|32780.5|32813.1|32793.1|32775|32755|644
1606172400000|2020-11-23 23:00:00|32803.5|32783.5|32865.5|32845.5|32887.6|32867.6|32795.6|32775.6|482
1606176000000|2020-11-24 00:00:00|32867.8|32847.8|32847.3|32827.3|32883|32863|32839.7|32819.7|384
1606179600000|2020-11-24 01:00:00|32842.5|32822.5|32854.7|32834.7|32922.7|32902.7|32799.7|32779.7|1975
1606183200000|2020-11-24 02:00:00|32857|32837|32876.8|32856.8|32927.1|32907.1|32852.2|32832.2|958
1606186800000|2020-11-24 03:00:00|32879.3|32859.3|32961.9|32941.9|32994.7|32974.7|32862|32842|738
1606190400000|2020-11-24 04:00:00|32962.1|32942.1|32962.4|32942.4|32972.2|32952.2|32947.4|32927.4|237
1606194000000|2020-11-24 05:00:00|32964.7|32944.7|33035.1|33015.1|33102.5|33082.5|32939.6|32919.6|1594
1606197600000|2020-11-24 06:00:00|33037.4|33017.4|33248.1|33228.1|33277.5|33257.5|33024.9|33004.9|3413
1606201200000|2020-11-24 07:00:00|33247.9|33227.9|33153.2|33133.2|33333.5|33313.5|33150.7|33130.7|1351
1606204800000|2020-11-24 08:00:00|33155.5|33135.5|33263.3|33243.3|33323.1|33303.1|33155.5|33135.5|2209
1606208400000|2020-11-24 09:00:00|33263.5|33243.5|33293.1|33273.1|33338.2|33318.2|33263.5|33243.5|1604
1606212000000|2020-11-24 10:00:00|33293.3|33273.3|33273|33253|33343.1|33323.1|33238|33218|976
1606215600000|2020-11-24 11:00:00|33272.9|33252.9|33255.3|33235.3|33300.7|33280.7|33233.3|33213.3|1647
1606219200000|2020-11-24 12:00:00|33257.6|33237.6|33327.9|33307.9|33340.1|33320.1|33252.8|33232.8|2039
1606222800000|2020-11-24 13:00:00|33332.8|33312.8|33300|33280|33332.9|33312.9|33152.1|33132.1|10951
1606226400000|2020-11-24 14:00:00|33300.2|33280.2|33217|33197|33322.2|33302.2|33082.3|33062.3|11831
1606230000000|2020-11-24 15:00:00|33217.5|33197.5|33193.2|33173.2|33258.5|33238.5|33160|33140|3771
1606233600000|2020-11-24 16:00:00|33190.9|33170.9|33192.4|33172.4|33230.2|33210.2|33170.1|33150.1|3170
1606237200000|2020-11-24 17:00:00|33192.6|33172.6|33198.5|33178.5|33220.1|33200.1|33155|33135|3002
1606240800000|2020-11-24 18:00:00|33198.3|33178.3|33248.3|33228.3|33252.9|33232.9|33183|33163|1583
1606244400000|2020-11-24 19:00:00|33248.1|33228.1|33294.5|33274.5|33297.2|33277.2|33237.6|33217.6|935
1606248000000|2020-11-24 20:00:00|33292.2|33272.2|33226|33206|33292.2|33272.2|33226|33206|730
1606251600000|2020-11-24 21:00:00|33225.9|33205.9|33255.5|33235.5|33263|33243|33213.5|33193.5|387
1606258800000|2020-11-24 23:00:00|33259.2|33239.2|33288.3|33268.3|33293.3|33273.3|33220.7|33200.7|263
1606262400000|2020-11-25 00:00:00|33288.2|33268.2|33346.4|33326.4|33393.9|33373.9|33283.3|33263.3|715
1606266000000|2020-11-25 01:00:00|33348.8|33328.8|33414.2|33394.2|33506.7|33486.7|33328.8|33308.8|2344
1606269600000|2020-11-25 02:00:00|33416.7|33396.7|33334.1|33314.1|33434.1|33414.1|33316.7|33296.7|1210
1606273200000|2020-11-25 03:00:00|33331.7|33311.7|33305.8|33285.8|33346.3|33326.3|33258.7|33238.7|958
1606276800000|2020-11-25 04:00:00|33305.9|33285.9|33334.1|33314.1|33383.6|33363.6|33303.3|33283.3|419
1606280400000|2020-11-25 05:00:00|33333.7|33313.7|33209.2|33189.2|33351.4|33331.4|33183.9|33163.9|1247
1606284000000|2020-11-25 06:00:00|33209.3|33189.3|33133.7|33113.7|33229.5|33209.5|33099|33079|1574
1606287600000|2020-11-25 07:00:00|33131.2|33111.2|33209.1|33189.1|33221.2|33201.2|33108.8|33088.8|863
1606291200000|2020-11-25 08:00:00|33208.9|33188.9|33161.6|33141.6|33246.7|33226.7|33126.4|33106.4|1840
1606294800000|2020-11-25 09:00:00|33161.4|33141.4|33150.4|33130.4|33179.4|33159.4|33057.5|33037.5|1175
1606298400000|2020-11-25 10:00:00|33150.2|33130.2|33060.1|33040.1|33157.4|33137.4|33055.1|33035.1|1180
1606302000000|2020-11-25 11:00:00|33059.9|33039.9|33050.7|33030.7|33070.1|33050.1|33022.9|33002.9|1226
1606305600000|2020-11-25 12:00:00|33050.5|33030.5|33055.7|33035.7|33082.9|33062.9|33010.7|32990.7|1922
1606309200000|2020-11-25 13:00:00|33053.2|33033.2|33184.8|33164.8|33245|33225|33053.2|33033.2|4447
1606312800000|2020-11-25 14:00:00|33187.2|33167.2|33119.7|33099.7|33197.5|33177.5|33082.3|33062.3|4190
1606316400000|2020-11-25 15:00:00|33117.3|33097.3|33135.3|33115.3|33214.8|33194.8|33060|33040|3807
1606320000000|2020-11-25 16:00:00|33132.9|33112.9|33193.3|33173.3|33221.3|33201.3|33130.3|33110.3|3144
1606323600000|2020-11-25 17:00:00|33193.5|33173.5|33276.5|33256.5|33321.2|33301.2|33193.5|33173.5|3266
1606327200000|2020-11-25 18:00:00|33278.9|33258.9|33348.7|33328.7|33368.5|33348.5|33274.2|33254.2|1075
1606330800000|2020-11-25 19:00:00|33346.4|33326.4|33313.6|33293.6|33351.1|33331.1|33293.6|33273.6|690
1606334400000|2020-11-25 20:00:00|33311.3|33291.3|33346.4|33326.4|33363.6|33343.6|33303.9|33283.9|486
1606338000000|2020-11-25 21:00:00|33346.5|33326.5|33376.7|33356.7|33386.7|33366.7|33341.3|33321.3|281
1606345200000|2020-11-25 23:00:00|33360.9|33340.9|33329.8|33309.8|33372.2|33352.2|33327.3|33307.3|182
1606348800000|2020-11-26 00:00:00|33327.5|33307.5|33307.7|33287.7|33332.6|33312.6|33302.6|33282.6|80
1606352400000|2020-11-26 01:00:00|33305.3|33285.3|33532.2|33512.2|33616.9|33596.9|33302.6|33282.6|879
1606356000000|2020-11-26 02:00:00|33529.8|33509.8|33590|33570|33615|33595|33527.4|33507.4|259
1606359600000|2020-11-26 03:00:00|33592.5|33572.5|33572.6|33552.6|33637.6|33617.6|33562.8|33542.8|246
1606363200000|2020-11-26 04:00:00|33577.6|33557.6|33562.9|33542.9|33585|33565|33557.7|33537.7|46
1606366800000|2020-11-26 05:00:00|33565.3|33545.3|33675.2|33655.2|33695.2|33675.2|33557.8|33537.8|419
1606370400000|2020-11-26 06:00:00|33677.6|33657.6|33665.1|33645.1|33719.8|33699.8|33627.5|33607.5|399
1606374000000|2020-11-26 07:00:00|33665|33645|33557.8|33537.8|33675.1|33655.1|33557.8|33537.8|413
1606377600000|2020-11-26 08:00:00|33560.2|33540.2|33517.9|33497.9|33587.8|33567.8|33512.7|33492.7|315
1606381200000|2020-11-26 09:00:00|33515.5|33495.5|33515.7|33495.7|33548|33528|33473.1|33453.1|122
1606384800000|2020-11-26 10:00:00|33513.3|33493.3|33493.4|33473.4|33543|33523|33471.1|33451.1|69
1606388400000|2020-11-26 11:00:00|33495.9|33475.9|33533.7|33513.7|33548.4|33528.4|33493.4|33473.4|52
1606392000000|2020-11-26 12:00:00|33531.2|33511.2|33533.5|33513.5|33575.9|33555.9|33483.5|33463.5|371
1606395600000|2020-11-26 13:00:00|33538.4|33518.4|33613.4|33593.4|33673.2|33653.2|33496|33476|1872
1606399200000|2020-11-26 14:00:00|33613.3|33593.3|33658.7|33638.7|33678.7|33658.7|33593.8|33573.8|1566
1606402800000|2020-11-26 15:00:00|33663.6|33643.6|33684|33664|33703.9|33683.9|33646.3|33626.3|508
1606406400000|2020-11-26 16:00:00|33683.9|33663.9|33664.3|33644.3|33696.6|33676.6|33659.1|33639.1|177
1606410000000|2020-11-26 17:00:00|33664.2|33644.2|33789.6|33769.6|33794.6|33774.6|33659.3|33639.3|493
1606431600000|2020-11-26 23:00:00|33742.6|33722.6|33695.4|33675.4|33750.3|33730.3|33663.1|33643.1|93
1606435200000|2020-11-27 00:00:00|33695.5|33675.5|33773.1|33753.1|33773.1|33753.1|33670.3|33650.3|72
1606438800000|2020-11-27 01:00:00|33768.2|33748.2|33710.9|33690.9|33788|33768|33613.3|33593.3|185
1606442400000|2020-11-27 02:00:00|33708.5|33688.5|33860.9|33840.9|33900.9|33880.9|33675.9|33655.9|294
1606446000000|2020-11-27 03:00:00|33860.8|33840.8|33880.9|33860.9|33893.4|33873.4|33826|33806|89
1606449600000|2020-11-27 04:00:00|33881|33861|33883.6|33863.6|33901.1|33881.1|33873.4|33853.4|79
1606453200000|2020-11-27 05:00:00|33881.2|33861.2|33981.4|33961.4|33991.3|33971.3|33836.3|33816.3|315
1606456800000|2020-11-27 06:00:00|33981.3|33961.3|34066.5|34046.5|34084|34064|33966.3|33946.3|194
1606460400000|2020-11-27 07:00:00|34066.4|34046.4|34016.7|33996.7|34066.6|34046.6|33976.7|33956.7|73
1606464000000|2020-11-27 08:00:00|34016.6|33996.6|34124.4|34104.4|34131.7|34111.7|34001.7|33981.7|160
1606467600000|2020-11-27 09:00:00|34126.8|34106.8|34092.1|34072.1|34196.8|34176.8|34087|34067|330
1606471200000|2020-11-27 10:00:00|34094.5|34074.5|34022.3|34002.3|34102|34082|34019.8|33999.8|145
1606474800000|2020-11-27 11:00:00|34022.2|34002.2|34027.2|34007.2|34072|34052|34004.7|33984.7|124
1606478400000|2020-11-27 12:00:00|34024.7|34004.7|34067.4|34047.4|34087.4|34067.4|33942.5|33922.5|164
1606482000000|2020-11-27 13:00:00|34069.9|34049.9|34082.5|34062.5|34192.3|34172.3|34012.5|33992.5|723
1606485600000|2020-11-27 14:00:00|34084.9|34064.9|34097.4|34077.4|34162.4|34142.4|34062.5|34042.5|975
1606489200000|2020-11-27 15:00:00|34097.5|34077.5|34133|34113|34155.5|34135.5|34057.6|34037.6|978
1606492800000|2020-11-27 16:00:00|34135.5|34115.5|34143.6|34123.6|34228.5|34208.5|34113.8|34093.8|1771
1606496400000|2020-11-27 17:00:00|34143.7|34123.7|34228.6|34208.6|34233.6|34213.6|34143.7|34123.7|362
1606690800000|2020-11-29 23:00:00|34207.8|34187.8|34282.8|34262.8|34360.3|34340.3|34187.9|34167.9|1216
1606694400000|2020-11-30 00:00:00|34285.3|34265.3|34232.8|34212.8|34285.3|34265.3|34217.8|34197.8|657
1606698000000|2020-11-30 01:00:00|34235.3|34215.3|34942.9|34922.9|34982.8|34962.8|34207.8|34187.8|7682
1606701600000|2020-11-30 02:00:00|34942.8|34922.8|34890.4|34870.4|34942.8|34922.8|34735.4|34715.4|4474
1606705200000|2020-11-30 03:00:00|34892.8|34872.8|34790.4|34770.4|34902.9|34882.9|34787.9|34767.9|1428
1606708800000|2020-11-30 04:00:00|34787.9|34767.9|34767.9|34747.9|34807.9|34787.9|34765.4|34745.4|488
1606712400000|2020-11-30 05:00:00|34765.4|34745.4|34827.9|34807.9|34857.9|34837.9|34642.9|34622.9|2439
1606716000000|2020-11-30 06:00:00|34825.4|34805.4|34902.8|34882.8|34940.3|34920.3|34685.4|34665.4|3547
1606719600000|2020-11-30 07:00:00|34897.8|34877.8|34755.4|34735.4|34897.8|34877.8|34727.9|34707.9|1250
1606723200000|2020-11-30 08:00:00|34757.9|34737.9|34757.9|34737.9|34777.9|34757.9|34680.4|34660.4|1737
1606726800000|2020-11-30 09:00:00|34760.4|34740.4|34730.4|34710.4|34772.9|34752.9|34677.9|34657.9|1413
1606730400000|2020-11-30 10:00:00|34732.9|34712.9|34687.9|34667.9|34740.4|34720.4|34677.9|34657.9|1042
1606734000000|2020-11-30 11:00:00|34692.9|34672.9|34775.4|34755.4|34782.9|34762.9|34675.4|34655.4|1206
1606737600000|2020-11-30 12:00:00|34773|34753|34903|34883|35017.9|34997.9|34758|34738|3230
1606741200000|2020-11-30 13:00:00|34905.4|34885.4|34975.6|34955.6|35053.1|35033.1|34883|34863|9103
1606744800000|2020-11-30 14:00:00|34978|34958|34833.1|34813.1|35005.5|34985.5|34623.1|34603.1|9329
1606748400000|2020-11-30 15:00:00|34833|34813|34608.2|34588.2|34845.6|34825.6|34543.3|34523.3|6301
1606752000000|2020-11-30 16:00:00|34608.3|34588.3|34416|34396|34608.3|34588.3|34398.4|34378.4|6930
1606755600000|2020-11-30 17:00:00|34418.4|34398.4|34378.4|34358.4|34468.4|34448.4|34373.5|34353.5|3947
1606759200000|2020-11-30 18:00:00|34380.9|34360.9|34416|34396|34441|34421|34373.4|34353.4|1288
1606762800000|2020-11-30 19:00:00|34418.4|34398.4|34533.5|34513.5|34533.5|34513.5|34416|34396|908
1606766400000|2020-11-30 20:00:00|34535.9|34515.9|34436|34416|34541|34521|34431|34411|649
1606770000000|2020-11-30 21:00:00|34441|34421|34518.4|34498.4|34540.9|34520.9|34438.5|34418.5|457
1606777200000|2020-11-30 23:00:00|34501.4|34481.4|34561.1|34541.1|34586|34566|34501.4|34481.4|567
1606780800000|2020-12-01 00:00:00|34563.5|34543.5|34548.5|34528.5|34633.5|34613.5|34546|34526|781
1606784400000|2020-12-01 01:00:00|34546|34526|34673.5|34653.5|34718.5|34698.5|34483.5|34463.5|3939
1606788000000|2020-12-01 02:00:00|34671|34651|34701|34681|34803.5|34783.5|34655.9|34635.9|2076
1606791600000|2020-12-01 03:00:00|34698.6|34678.6|34728.5|34708.5|34758.5|34738.5|34693.5|34673.5|1007
1606795200000|2020-12-01 04:00:00|34728.6|34708.6|34733.5|34713.5|34758.5|34738.5|34713.5|34693.5|230
1606798800000|2020-12-01 05:00:00|34731|34711|34823.6|34803.6|34838.6|34818.6|34708.6|34688.6|1024
1606802400000|2020-12-01 06:00:00|34818.6|34798.6|34658.6|34638.6|34818.6|34798.6|34603.5|34583.5|2433
1606806000000|2020-12-01 07:00:00|34663.6|34643.6|34598.6|34578.6|34663.6|34643.6|34553.6|34533.6|1256
1606809600000|2020-12-01 08:00:00|34603.6|34583.6|34868.6|34848.6|34946.1|34926.1|34583.6|34563.6|3614
1606813200000|2020-12-01 09:00:00|34863.7|34843.7|34843.4|34823.4|34958.6|34938.6|34793.5|34773.5|2441
1606816800000|2020-12-01 10:00:00|34845.8|34825.8|34903.4|34883.4|34913.4|34893.4|34823.4|34803.4|911
1606820400000|2020-12-01 11:00:00|34901|34881|34828.4|34808.4|34930.9|34910.9|34818.5|34798.5|2555
1606824000000|2020-12-01 12:00:00|34826|34806|34816.1|34796.1|34838.6|34818.6|34763.6|34743.6|2528
1606827600000|2020-12-01 13:00:00|34818.5|34798.5|35080.9|35060.9|35128.4|35108.4|34818.5|34798.5|6775
1606831200000|2020-12-01 14:00:00|35081|35061|35166.2|35146.2|35218.6|35198.6|34986|34966|6681
1606834800000|2020-12-01 15:00:00|35168.6|35148.6|34953.9|34933.9|35168.6|35148.6|34783.9|34763.9|7193
1606838400000|2020-12-01 16:00:00|34956.3|34936.3|34909.1|34889.1|35051.6|35031.6|34861.6|34841.6|4290
1606842000000|2020-12-01 17:00:00|34906.7|34886.7|34846.5|34826.5|34974.2|34954.2|34844|34824|4598
1606845600000|2020-12-01 18:00:00|34844|34824|35023.9|35003.9|35028.9|35008.9|34831.5|34811.5|2315
1606849200000|2020-12-01 19:00:00|35028.9|35008.9|35036.4|35016.4|35096.5|35076.5|35026.4|35006.4|900
1606852800000|2020-12-01 20:00:00|35034|35014|35023.9|35003.9|35076.5|35056.5|35001.5|34981.5|993
1606856400000|2020-12-01 21:00:00|35024|35004|35049.1|35029.1|35068.6|35048.6|35021.5|35001.5|449
1606863600000|2020-12-01 23:00:00|35023|35003|34939.1|34919.1|35058.9|35038.9|34931.6|34911.6|560
1606867200000|2020-12-02 00:00:00|34936.7|34916.7|34854.1|34834.1|34939.1|34919.1|34824.1|34804.1|1012
1606870800000|2020-12-02 01:00:00|34856.6|34836.6|34849.1|34829.1|34936.6|34916.6|34706.6|34686.6|3809
1606874400000|2020-12-02 02:00:00|34844.1|34824.1|34829.2|34809.2|34914.1|34894.1|34799.1|34779.1|1397
1606878000000|2020-12-02 03:00:00|34834.1|34814.1|34881.7|34861.7|34919.2|34899.2|34831.7|34811.7|853
1606881600000|2020-12-02 04:00:00|34881.8|34861.8|34844.2|34824.2|34884.2|34864.2|34844.2|34824.2|222
1606885200000|2020-12-02 05:00:00|34844.1|34824.1|34839.2|34819.2|34861.7|34841.7|34781.6|34761.6|1603
1606888800000|2020-12-02 06:00:00|34841.6|34821.6|34884.2|34864.2|35124.4|35104.4|34836.8|34816.8|3581
1606892400000|2020-12-02 07:00:00|34881.8|34861.8|34974.3|34954.3|34999.3|34979.3|34874.2|34854.2|1137
1606896000000|2020-12-02 08:00:00|34979.2|34959.2|34856.8|34836.8|34979.2|34959.2|34819.3|34799.3|2160
1606899600000|2020-12-02 09:00:00|34859.3|34839.3|34874.3|34854.3|34974.3|34954.3|34851.8|34831.8|1420
1606903200000|2020-12-02 10:00:00|34879.3|34859.3|34884.3|34864.3|34906.8|34886.8|34846.7|34826.7|898
1606906800000|2020-12-02 11:00:00|34879.5|34859.5|34704.4|34684.4|34889.3|34869.3|34621.8|34601.8|2392
1606910400000|2020-12-02 12:00:00|34701.9|34681.9|34579.5|34559.5|34729.2|34709.2|34464.6|34444.6|3435
1606914000000|2020-12-02 13:00:00|34581.9|34561.9|34649.2|34629.2|34689.2|34669.2|34449.4|34429.4|7208
1606917600000|2020-12-02 14:00:00|34651.6|34631.6|34551.5|34531.5|34659.2|34639.2|34404.4|34384.4|5300
1606921200000|2020-12-02 15:00:00|34553.9|34533.9|34759|34739|34801.4|34781.4|34549|34529|5555
1606924800000|2020-12-02 16:00:00|34761.4|34741.4|34893.8|34873.8|34971.1|34951.1|34758.9|34738.9|7739
1606928400000|2020-12-02 17:00:00|34893.7|34873.7|34903.9|34883.9|34958.8|34938.8|34869|34849|6585
1606932000000|2020-12-02 18:00:00|34899|34879|34903.9|34883.9|34943.9|34923.9|34893.9|34873.9|1132
1606935600000|2020-12-02 19:00:00|34901.5|34881.5|34961.5|34941.5|34973.9|34953.9|34851.4|34831.4|757
1606939200000|2020-12-02 20:00:00|34959.1|34939.1|34953.9|34933.9|34968.8|34948.8|34928.9|34908.9|387
1606942800000|2020-12-02 21:00:00|34954|34934|34956.6|34936.6|34983.9|34963.9|34954|34934|394
1606950000000|2020-12-02 23:00:00|34956.5|34936.5|34889|34869|34961.5|34941.5|34888.9|34868.9|463
1606953600000|2020-12-03 00:00:00|34888.8|34868.8|34874|34854|34919|34899|34866.5|34846.5|325
1606957200000|2020-12-03 01:00:00|34869.2|34849.2|34899|34879|34959|34939|34814|34794|1840
1606960800000|2020-12-03 02:00:00|34899.2|34879.2|34929|34909|34944|34924|34864|34844|905
1606964400000|2020-12-03 03:00:00|34931.4|34911.4|34968.8|34948.8|35004|34984|34899|34879|1354
1606968000000|2020-12-03 04:00:00|34966.3|34946.3|34926.3|34906.3|34966.3|34946.3|34898.9|34878.9|329
1606971600000|2020-12-03 05:00:00|34928.7|34908.7|34943.8|34923.8|34988.9|34968.9|34901.3|34881.3|1058
1606975200000|2020-12-03 06:00:00|34939|34919|34753.9|34733.9|34953.8|34933.8|34713.9|34693.9|4113
1606978800000|2020-12-03 07:00:00|34751.6|34731.6|34883.8|34863.8|34883.8|34863.8|34723.9|34703.9|1267
1606982400000|2020-12-03 08:00:00|34888.6|34868.6|34893.8|34873.8|34948.7|34928.7|34851.3|34831.3|1620
1606986000000|2020-12-03 09:00:00|34916.2|34896.2|34901.4|34881.4|34976.3|34956.3|34796.6|34776.6|1732
1606989600000|2020-12-03 10:00:00|34899|34879|34953.9|34933.9|34958.9|34938.9|34836.4|34816.4|952
1606993200000|2020-12-03 11:00:00|34958.6|34938.6|34958.9|34938.9|34998.6|34978.6|34938.9|34918.9|1135
1606996800000|2020-12-03 12:00:00|34961.5|34941.5|34976.1|34956.1|35046.4|35026.4|34941.6|34921.6|2654
1607000400000|2020-12-03 13:00:00|34978.5|34958.5|34836.4|34816.4|35238.1|35218.1|34818.8|34798.8|13514
1607004000000|2020-12-03 14:00:00|34838.8|34818.8|34938.7|34918.7|35106.5|35086.5|34771.5|34751.5|7743
1607007600000|2020-12-03 15:00:00|34936.2|34916.2|34913.9|34893.9|35073.8|35053.8|34856.4|34836.4|4550
1607011200000|2020-12-03 16:00:00|34916.4|34896.4|34934.2|34914.2|34963.9|34943.9|34819.2|34799.2|3654
1607014800000|2020-12-03 17:00:00|34936.8|34916.8|34944.5|34924.5|34959.1|34939.1|34844.5|34824.5|2675
1607018400000|2020-12-03 18:00:00|34944.4|34924.4|34836.9|34816.9|34944.4|34924.4|34822|34802|1224
1607022000000|2020-12-03 19:00:00|34834.5|34814.5|34899.5|34879.5|34899.5|34879.5|34829.5|34809.5|538
1607025600000|2020-12-03 20:00:00|34899.4|34879.4|34796.9|34776.9|34944.5|34924.5|34736.9|34716.9|1115
1607029200000|2020-12-03 21:00:00|34797|34777|34842.1|34822.1|34849.6|34829.6|34764.5|34744.5|413
1607036400000|2020-12-03 23:00:00|34832.6|34812.6|34822.1|34802.1|34864.6|34844.6|34822.1|34802.1|319
1607040000000|2020-12-04 00:00:00|34824.5|34804.5|34879.6|34859.6|34894.5|34874.5|34819.6|34799.6|345
1607043600000|2020-12-04 01:00:00|34879.3|34859.3|35132.1|35112.1|35134.6|35114.6|34849.6|34829.6|3684
1607047200000|2020-12-04 02:00:00|35134.6|35114.6|35119.5|35099.5|35204.3|35184.3|35084.6|35064.6|2778
1607050800000|2020-12-04 03:00:00|35119.4|35099.4|35134.4|35114.4|35164.1|35144.1|35111.9|35091.9|965
1607054400000|2020-12-04 04:00:00|35129.4|35109.4|35124.4|35104.4|35159.4|35139.4|35119.4|35099.4|366
1607058000000|2020-12-04 05:00:00|35126.9|35106.9|35139.4|35119.4|35229.4|35209.4|35124.4|35104.4|2123
1607061600000|2020-12-04 06:00:00|35134.4|35114.4|35271.9|35251.9|35352.1|35332.1|35084.5|35064.5|2922
1607065200000|2020-12-04 07:00:00|35269.4|35249.4|35254.3|35234.3|35294.1|35274.1|35214.4|35194.4|1112
1607068800000|2020-12-04 08:00:00|35254.1|35234.1|35334.1|35314.1|35366.6|35346.6|35231.6|35211.6|1424
1607072400000|2020-12-04 09:00:00|35329.1|35309.1|35306.7|35286.7|35344.2|35324.2|35234.2|35214.2|1488
1607076000000|2020-12-04 10:00:00|35304.2|35284.2|35294.2|35274.2|35314.2|35294.2|35234.2|35214.2|1087
1607079600000|2020-12-04 11:00:00|35296.7|35276.7|35289.2|35269.2|35321.7|35301.7|35254.2|35234.2|685
1607083200000|2020-12-04 12:00:00|35286.8|35266.8|35149.2|35129.2|35296.7|35276.7|35114.2|35094.2|1585
1607086800000|2020-12-04 13:00:00|35146.7|35126.7|35104.7|35084.7|35259.2|35239.2|35029.4|35009.4|5627
1607090400000|2020-12-04 14:00:00|35109.5|35089.5|35202.3|35182.3|35287|35267|35089.8|35069.8|5239
1607094000000|2020-12-04 15:00:00|35204.7|35184.7|35197.2|35177.2|35309.4|35289.4|35129.7|35109.7|3703
1607097600000|2020-12-04 16:00:00|35197.4|35177.4|35277.4|35257.4|35317.5|35297.5|35155|35135|2905
1607101200000|2020-12-04 17:00:00|35274.9|35254.9|35239.9|35219.9|35319.9|35299.9|35215|35195|2210
1607104800000|2020-12-04 18:00:00|35304.9|35284.9|35279.9|35259.9|35327.6|35307.6|35277.4|35257.4|1257
1607108400000|2020-12-04 19:00:00|35282.3|35262.3|35272.4|35252.4|35289.9|35269.9|35244.9|35224.9|428
1607112000000|2020-12-04 20:00:00|35270.1|35250.1|35275|35255|35280|35260|35239.8|35219.8|396
1607115600000|2020-12-04 21:00:00|35275.1|35255.1|35287.1|35267.1|35292.1|35272.1|35247.5|35227.5|480
1607295600000|2020-12-06 23:00:00|35330.6|35310.6|35296.1|35276.1|35402.9|35382.9|35295.8|35275.8|778
1607299200000|2020-12-07 00:00:00|35295.8|35275.8|35325.9|35305.9|35335.9|35315.9|35245.9|35225.9|659
1607302800000|2020-12-07 01:00:00|35323.6|35303.6|35195.9|35175.9|35465.4|35445.4|35140.6|35120.6|5905
1607306400000|2020-12-07 02:00:00|35198.4|35178.4|35073.4|35053.4|35200.9|35180.9|35065.9|35045.9|2019
1607310000000|2020-12-07 03:00:00|35078.2|35058.2|35100.9|35080.9|35150.9|35130.9|35048.4|35028.4|1416
1607313600000|2020-12-07 04:00:00|35103.4|35083.4|35045.9|35025.9|35105.9|35085.9|35000.9|34980.9|530
1607317200000|2020-12-07 05:00:00|35050.9|35030.9|35145.9|35125.9|35155.9|35135.9|35050.9|35030.9|1391
1607320800000|2020-12-07 06:00:00|35143.4|35123.4|35041|35021|35178.5|35158.5|35001|34981|2356
1607324400000|2020-12-07 07:00:00|35038.7|35018.7|35115.7|35095.7|35115.7|35095.7|34993.5|34973.5|987
1607328000000|2020-12-07 08:00:00|35111|35091|34911.5|34891.5|35123.7|35103.7|34804|34784|3083
1607331600000|2020-12-07 09:00:00|34914.2|34894.2|34906|34886|34976|34956|34861.5|34841.5|1511
1607335200000|2020-12-07 10:00:00|34908.3|34888.3|35001.3|34981.3|35043.5|35023.5|34908.3|34888.3|1308
1607338800000|2020-12-07 11:00:00|34996.5|34976.5|34989|34969|35041|35021|34956.5|34936.5|1082
1607342400000|2020-12-07 12:00:00|34988.8|34968.8|34899.5|34879.5|34999|34979|34859.5|34839.5|2084
1607346000000|2020-12-07 13:00:00|34897.3|34877.3|35047.5|35027.5|35052.5|35032.5|34837|34817|3893
1607349600000|2020-12-07 14:00:00|35049.8|35029.8|35132.3|35112.3|35167.5|35147.5|34927.8|34907.8|4575
1607353200000|2020-12-07 15:00:00|35132.5|35112.5|35070.1|35050.1|35152.3|35132.3|35030.3|35010.3|3512
1607356800000|2020-12-07 16:00:00|35067.8|35047.8|35088.1|35068.1|35097.6|35077.6|35015.3|34995.3|3819
1607360400000|2020-12-07 17:00:00|35087.8|35067.8|35177.6|35157.6|35192.6|35172.6|35073.1|35053.1|2914
1607364000000|2020-12-07 18:00:00|35177.4|35157.4|35095.1|35075.1|35177.4|35157.4|35052.6|35032.6|1462
1607367600000|2020-12-07 19:00:00|35097.6|35077.6|35104.9|35084.9|35122.6|35102.6|35062.6|35042.6|628
1607371200000|2020-12-07 20:00:00|35107.7|35087.7|35132.7|35112.7|35132.7|35112.7|35057.7|35037.7|497
1607374800000|2020-12-07 21:00:00|35134.9|35114.9|35085.2|35065.2|35137.7|35117.7|35073.2|35053.2|308
1607382000000|2020-12-07 23:00:00|35092.2|35072.2|35062.8|35042.8|35097.7|35077.7|35060.3|35040.3|213
1607385600000|2020-12-08 00:00:00|35060.5|35040.5|35025.3|35005.3|35062.8|35042.8|34992.8|34972.8|524
1607389200000|2020-12-08 01:00:00|35027.5|35007.5|34865.1|34845.1|35087.8|35067.8|34855.1|34835.1|3392
1607392800000|2020-12-08 02:00:00|34865.3|34845.3|34955.3|34935.3|34967.6|34947.6|34847.8|34827.8|1469
1607396400000|2020-12-08 03:00:00|34957.8|34937.8|34942.9|34922.9|34972.8|34952.8|34927.8|34907.8|806
1607400000000|2020-12-08 04:00:00|34945.1|34925.1|34915.4|34895.4|34957.9|34937.9|34900.4|34880.4|462
1607403600000|2020-12-08 05:00:00|34917.9|34897.9|34995.4|34975.4|35020.4|35000.4|34910.4|34890.4|795
1607407200000|2020-12-08 06:00:00|34992.9|34972.9|34940.4|34920.4|35015.4|34995.4|34935.4|34915.4|1206
1607410800000|2020-12-08 07:00:00|34937.9|34917.9|34938|34918|34960.2|34940.2|34867.9|34847.9|945
1607414400000|2020-12-08 08:00:00|34933.2|34913.2|34980.5|34960.5|34998|34978|34890.7|34870.7|1180
1607418000000|2020-12-08 09:00:00|34980.7|34960.7|34730.5|34710.5|35068|35048|34693|34673|2600
1607421600000|2020-12-08 10:00:00|34732.7|34712.7|34785.8|34765.8|34835.5|34815.5|34703|34683|1518
1607425200000|2020-12-08 11:00:00|34788|34768|34732.8|34712.8|34788|34768|34723|34703|1085
1607428800000|2020-12-08 12:00:00|34733|34713|34852.8|34832.8|34853.1|34833.1|34693.1|34673.1|2014
1607432400000|2020-12-08 13:00:00|34860|34840|34848.6|34828.6|34918.1|34898.1|34780.6|34760.6|5460
1607436000000|2020-12-08 14:00:00|34848.9|34828.9|34953.7|34933.7|35023.6|35003.6|34848.9|34828.9|3535
1607439600000|2020-12-08 15:00:00|34956.2|34936.2|34916.2|34896.2|34996.2|34976.2|34858.7|34838.7|3961
1607443200000|2020-12-08 16:00:00|34913.7|34893.7|34938.7|34918.7|34980.9|34960.9|34903.7|34883.7|5100
1607446800000|2020-12-08 17:00:00|34936.2|34916.2|35013.2|34993.2|35013.5|34993.5|34931.8|34911.8|5316
1607450400000|2020-12-08 18:00:00|35010.7|34990.7|35023.2|35003.2|35073.2|35053.2|34988.2|34968.2|2879
1607454000000|2020-12-08 19:00:00|35022.9|35002.9|35013.2|34993.2|35058.2|35038.2|35010.7|34990.7|406
1607457600000|2020-12-08 20:00:00|35013|34993|35043.3|35023.3|35043.3|35023.3|34998.3|34978.3|306
1607461200000|2020-12-08 21:00:00|35042.7|35022.7|35026.1|35006.1|35043.3|35023.3|35023.3|35003.3|290
1607468400000|2020-12-08 23:00:00|35056.7|35036.7|35013.3|34993.3|35056.7|35036.7|34993.3|34973.3|376
1607472000000|2020-12-09 00:00:00|35011.1|34991.1|35026.1|35006.1|35050.9|35030.9|35008.3|34988.3|358
1607475600000|2020-12-09 01:00:00|35028.4|35008.4|35100.3|35080.3|35167.8|35147.8|34978.4|34958.4|3019
1607479200000|2020-12-09 02:00:00|35102.8|35082.8|35192.9|35172.9|35227.8|35207.8|35095.3|35075.3|1736
1607482800000|2020-12-09 03:00:00|35190.6|35170.6|35187.9|35167.9|35222.9|35202.9|35157.9|35137.9|1128
1607486400000|2020-12-09 04:00:00|35190.7|35170.7|35258.2|35238.2|35258.2|35238.2|35190.4|35170.4|599
1607490000000|2020-12-09 05:00:00|35257.9|35237.9|35287.9|35267.9|35302.6|35282.6|35195.4|35175.4|1671
1607493600000|2020-12-09 06:00:00|35292.6|35272.6|35210.4|35190.4|35360.4|35340.4|35177.9|35157.9|2685
1607497200000|2020-12-09 07:00:00|35212.9|35192.9|35185.5|35165.5|35257.9|35237.9|35168|35148|1087
1607500800000|2020-12-09 08:00:00|35190.5|35170.5|35329.6|35309.6|35334.9|35314.9|35165.5|35145.5|2094
1607504400000|2020-12-09 09:00:00|35327.4|35307.4|35250.2|35230.2|35332.4|35312.4|35220.2|35200.2|977
1607508000000|2020-12-09 10:00:00|35252.7|35232.7|35203|35183|35265.2|35245.2|35198|35178|772
1607511600000|2020-12-09 11:00:00|35200.8|35180.8|35151.1|35131.1|35220.5|35200.5|35133.6|35113.6|1178
1607515200000|2020-12-09 12:00:00|35148.9|35128.9|35158.7|35138.7|35178.3|35158.3|35083.6|35063.6|1870
1607518800000|2020-12-09 13:00:00|35156.5|35136.5|35159|35139|35273.1|35253.1|35126.2|35106.2|5147
1607522400000|2020-12-09 14:00:00|35161.5|35141.5|35149.3|35129.3|35221.2|35201.2|35099|35079|4660
1607526000000|2020-12-09 15:00:00|35151.8|35131.8|35099.3|35079.3|35159.3|35139.3|35055.5|35035.5|3611
1607529600000|2020-12-09 16:00:00|35096.8|35076.8|35144.1|35124.1|35161.2|35141.2|35033.6|35013.6|3181
1607533200000|2020-12-09 17:00:00|35146.3|35126.3|35139.1|35119.1|35228.8|35208.8|35103.8|35083.8|3105
1607536800000|2020-12-09 18:00:00|35138.8|35118.8|34933.8|34913.8|35138.8|35118.8|34933.8|34913.8|1939
1607540400000|2020-12-09 19:00:00|34936|34916|34988.8|34968.8|34993.8|34973.8|34878.8|34858.8|1895
1607544000000|2020-12-09 20:00:00|34986.6|34966.6|35051.4|35031.4|35073.9|35053.9|34936.3|34916.3|781
1607547600000|2020-12-09 21:00:00|35049.2|35029.2|35001.4|34981.4|35049.2|35029.2|34991.4|34971.4|417
1607554800000|2020-12-09 23:00:00|34998.9|34978.9|34971.4|34951.4|35008.6|34988.6|34951.7|34931.7|388
1607558400000|2020-12-10 00:00:00|34973.9|34953.9|34888.9|34868.9|34993.9|34973.9|34529.2|34509.2|2277
1607562000000|2020-12-10 01:00:00|34886.4|34866.4|34884|34864|34979|34959|34846.4|34826.4|3336
1607565600000|2020-12-10 02:00:00|34881.8|34861.8|34944|34924|34979|34959|34869|34849|1371
1607569200000|2020-12-10 03:00:00|34946.2|34926.2|34934|34914|34989|34969|34924|34904|725
1607572800000|2020-12-10 04:00:00|34936.5|34916.5|34989|34969|34989|34969|34936.5|34916.5|235
1607576400000|2020-12-10 05:00:00|34991.5|34971.5|35089.1|35069.1|35140.9|35120.9|34959.4|34939.4|1880
1607580000000|2020-12-10 06:00:00|35091.6|35071.6|35149.1|35129.1|35189.1|35169.1|35079.1|35059.1|2083
1607583600000|2020-12-10 07:00:00|35146.9|35126.9|35171.6|35151.6|35184.1|35164.1|35129.1|35109.1|906
1607587200000|2020-12-10 08:00:00|35169.1|35149.1|35156.6|35136.6|35224.4|35204.4|35139.1|35119.1|1147
1607590800000|2020-12-10 09:00:00|35154.5|35134.5|35159.2|35139.2|35209.2|35189.2|35127|35107|847
1607594400000|2020-12-10 10:00:00|35161.4|35141.4|35204.2|35184.2|35206.7|35186.7|35159.2|35139.2|226
1607598000000|2020-12-10 11:00:00|35214.5|35194.5|35201.7|35181.7|35226.4|35206.4|35184.2|35164.2|612
1607601600000|2020-12-10 12:00:00|35199.5|35179.5|35184.2|35164.2|35209.2|35189.2|35114.2|35094.2|1882
1607605200000|2020-12-10 13:00:00|35186.7|35166.7|35703|35683|35703|35683|35163.6|35143.6|10663
1607608800000|2020-12-10 14:00:00|35700.8|35680.8|35842.4|35822.4|35933|35913|35673|35653|11369
1607612400000|2020-12-10 15:00:00|35840.2|35820.2|35857.4|35837.4|35943.2|35923.2|35778|35758|5421
1607616000000|2020-12-10 16:00:00|35859.5|35839.5|35794.9|35774.9|35892.4|35872.4|35782.7|35762.7|3753
1607619600000|2020-12-10 17:00:00|35792.4|35772.4|35773.1|35753.1|35857.4|35837.4|35765.2|35745.2|3043
1607623200000|2020-12-10 18:00:00|35770.9|35750.9|35773.1|35753.1|35812.7|35792.7|35753.4|35733.4|1440
1607626800000|2020-12-10 19:00:00|35775.2|35755.2|35828.1|35808.1|35858.1|35838.1|35753.1|35733.1|732
1607630400000|2020-12-10 20:00:00|35828.4|35808.4|35810.6|35790.6|35850.6|35830.6|35810.6|35790.6|642
1607634000000|2020-12-10 21:00:00|35812.8|35792.8|35845.6|35825.6|35860.6|35840.6|35803.1|35783.1|653
1607641200000|2020-12-10 23:00:00|35837|35817|35855|35835|35862.5|35842.5|35797.8|35777.8|367
1607644800000|2020-12-11 00:00:00|35853.2|35833.2|35879.7|35859.7|35902.5|35882.5|35852.5|35832.5|518
1607648400000|2020-12-11 01:00:00|35877.5|35857.5|36068.2|36048.2|36260|36240|35853.2|35833.2|6278
1607652000000|2020-12-11 02:00:00|36067.9|36047.9|35525.7|35505.7|36075.4|36055.4|35173.6|35153.6|8108
1607655600000|2020-12-11 03:00:00|35521.1|35501.1|35563.3|35543.3|35573.3|35553.3|35293.2|35273.2|3101
1607659200000|2020-12-11 04:00:00|35558.9|35538.9|35513.6|35493.6|35558.9|35538.9|35506.1|35486.1|495
1607662800000|2020-12-11 05:00:00|35515.8|35495.8|35453.3|35433.3|35595.4|35575.4|35428.3|35408.3|1765
1607666400000|2020-12-11 06:00:00|35450.8|35430.8|35525.8|35505.8|35585.8|35565.8|35380.8|35360.8|2020
1607670000000|2020-12-11 07:00:00|35528.3|35508.3|35483.3|35463.3|35568|35548|35438.3|35418.3|1066
1607673600000|2020-12-11 08:00:00|35476.2|35456.2|35254|35234|35476.2|35456.2|35204|35184|3005
1607677200000|2020-12-11 09:00:00|35251.5|35231.5|35263.4|35243.4|35403.4|35383.4|35249|35229|1930
1607680800000|2020-12-11 10:00:00|35258.4|35238.4|35303.4|35283.4|35385.9|35365.9|35258.4|35238.4|1044
1607684400000|2020-12-11 11:00:00|35300.9|35280.9|35353.4|35333.4|35363.4|35343.4|35268.8|35248.8|1219
1607688000000|2020-12-11 12:00:00|35355.6|35335.6|35365.2|35345.2|35373.4|35353.4|35253.8|35233.8|1663
1607691600000|2020-12-11 13:00:00|35363.1|35343.1|35267.8|35247.8|35397.7|35377.7|35203.4|35183.4|4623
1607695200000|2020-12-11 14:00:00|35270.3|35250.3|35072|35052|35280.6|35260.6|34989.2|34969.2|6822
1607698800000|2020-12-11 15:00:00|35074.2|35054.2|35249.2|35229.2|35319.2|35299.2|35069.2|35049.2|5584
1607702400000|2020-12-11 16:00:00|35247|35227|35340.6|35320.6|35382.8|35362.8|35236.7|35216.7|5635
1607706000000|2020-12-11 17:00:00|35335.6|35315.6|35312.8|35292.8|35340.6|35320.6|35272.1|35252.1|4150
1607709600000|2020-12-11 18:00:00|35310.7|35290.7|35298.5|35278.5|35330.7|35310.7|35280.7|35260.7|2513
1607713200000|2020-12-11 19:00:00|35300.7|35280.7|35347.9|35327.9|35368.2|35348.2|35298.2|35278.2|486
1607716800000|2020-12-11 20:00:00|35348.2|35328.2|35358.2|35338.2|35360.7|35340.7|35330.7|35310.7|264
1607720400000|2020-12-11 21:00:00|35360.4|35340.4|35358.3|35338.3|35380.7|35360.7|35358.3|35338.3|346
1607900400000|2020-12-13 23:00:00|35455|35435|35439.6|35419.6|35499.6|35479.6|35417.1|35397.1|787
1607904000000|2020-12-14 00:00:00|35437.1|35417.1|35402.1|35382.1|35457.1|35437.1|35385|35365|364
1607907600000|2020-12-14 01:00:00|35401.7|35381.7|35519.6|35499.6|35567.1|35547.1|35237.1|35217.1|4415
1607911200000|2020-12-14 02:00:00|35517.1|35497.1|35507.2|35487.2|35571.7|35551.7|35457.2|35437.2|1532
1607914800000|2020-12-14 03:00:00|35509.7|35489.7|35527.2|35507.2|35534.3|35514.3|35447.2|35427.2|1042
1607918400000|2020-12-14 04:00:00|35526.8|35506.8|35522.2|35502.2|35532.2|35512.2|35499.7|35479.7|240
1607922000000|2020-12-14 05:00:00|35520.1|35500.1|35439.3|35419.3|35520.1|35500.1|35407.2|35387.2|1235
1607925600000|2020-12-14 06:00:00|35437.3|35417.3|35464.4|35444.4|35527.3|35507.3|35382.3|35362.3|2170
1607929200000|2020-12-14 07:00:00|35464.8|35444.8|35404.8|35384.8|35479.4|35459.4|35389.8|35369.8|1063
1607932800000|2020-12-14 08:00:00|35409.8|35389.8|35279.8|35259.8|35444.8|35424.8|35272.3|35252.3|1402
1607936400000|2020-12-14 09:00:00|35281.9|35261.9|35357.4|35337.4|35360.3|35340.3|35254.8|35234.8|1056
1607940000000|2020-12-14 10:00:00|35354.9|35334.9|35388.2|35368.2|35390.7|35370.7|35312.4|35292.4|1000
1607943600000|2020-12-14 11:00:00|35393.2|35373.2|35406.2|35386.2|35433.2|35413.2|35388.2|35368.2|720
1607947200000|2020-12-14 12:00:00|35405.8|35385.8|35439.2|35419.2|35496.2|35476.2|35297.1|35277.1|2397
1607950800000|2020-12-14 13:00:00|35441.2|35421.2|35268|35248|35454.2|35434.2|35220|35200|6190
1607954400000|2020-12-14 14:00:00|35270.5|35250.5|35193|35173|35283.4|35263.4|35142.2|35122.2|5335
1607958000000|2020-12-14 15:00:00|35195.1|35175.1|35145.1|35125.1|35202.6|35182.6|35102.6|35082.6|3584
1607961600000|2020-12-14 16:00:00|35143.1|35123.1|35185.2|35165.2|35205.2|35185.2|35105.1|35085.1|3306
1607965200000|2020-12-14 17:00:00|35187.2|35167.2|35299.8|35279.8|35305.2|35285.2|35185.2|35165.2|3188
1607968800000|2020-12-14 18:00:00|35300.2|35280.2|35278.2|35258.2|35302.3|35282.3|35240.2|35220.2|1232
1607972400000|2020-12-14 19:00:00|35275.2|35255.2|35267.8|35247.8|35295.2|35275.2|35245.3|35225.3|496
1607976000000|2020-12-14 20:00:00|35265.3|35245.3|35230.3|35210.3|35287.8|35267.8|35230.3|35210.3|344
1607979600000|2020-12-14 21:00:00|35230.7|35210.7|35235.3|35215.3|35250.3|35230.3|35200.3|35180.3|588
1607986800000|2020-12-14 23:00:00|35238.3|35218.3|35195.4|35175.4|35275.4|35255.4|35150.4|35130.4|501
1607990400000|2020-12-15 00:00:00|35198.3|35178.3|35145.9|35125.9|35207.9|35187.9|35040.4|35020.4|717
1607994000000|2020-12-15 01:00:00|35143.4|35123.4|35095.5|35075.5|35205.4|35185.4|35025.5|35005.5|2418
1607997600000|2020-12-15 02:00:00|35093|35073|35160.5|35140.5|35185.5|35165.5|35070.5|35050.5|1362
1608001200000|2020-12-15 03:00:00|35160.1|35140.1|35101|35081|35160.5|35140.5|35078.5|35058.5|1193
1608004800000|2020-12-15 04:00:00|35105.5|35085.5|35103.1|35083.1|35135.6|35115.6|35093|35073|373
1608008400000|2020-12-15 05:00:00|35101|35081|35228.1|35208.1|35280.1|35260.1|35090.6|35070.6|1687
1608012000000|2020-12-15 06:00:00|35231.1|35211.1|35233.1|35213.1|35285.6|35265.6|35200.6|35180.6|2019
1608015600000|2020-12-15 07:00:00|35231.1|35211.1|35280.2|35260.2|35340.7|35320.7|35225.6|35205.6|1128
1608019200000|2020-12-15 08:00:00|35280.7|35260.7|35355.7|35335.7|35375.7|35355.7|35248.2|35228.2|1551
1608022800000|2020-12-15 09:00:00|35353.7|35333.7|35310.7|35290.7|35355.7|35335.7|35256.2|35236.2|979
1608026400000|2020-12-15 10:00:00|35305.7|35285.7|35349.4|35329.4|35357.3|35337.3|35299.8|35279.8|719
1608030000000|2020-12-15 11:00:00|35351.9|35331.9|35335.3|35315.3|35362.4|35342.4|35307.4|35287.4|536
1608033600000|2020-12-15 12:00:00|35337.8|35317.8|35334.9|35314.9|35447|35427|35302.4|35282.4|1651
1608037200000|2020-12-15 13:00:00|35332.9|35312.9|35334.9|35314.9|35579|35559|35312.4|35292.4|5510
1608040800000|2020-12-15 14:00:00|35330.4|35310.4|35257|35237|35385|35365|35242.9|35222.9|3797
1608044400000|2020-12-15 15:00:00|35259.1|35239.1|35246.1|35226.1|35310|35290|35155|35135|3621
1608048000000|2020-12-15 16:00:00|35248.2|35228.2|35339.1|35319.1|35363.6|35343.6|35239.1|35219.1|2776
1608051600000|2020-12-15 17:00:00|35336.1|35316.1|35460.9|35440.9|35479.3|35459.3|35334.1|35314.1|2348
1608055200000|2020-12-15 18:00:00|35458.4|35438.4|35485.4|35465.4|35521.4|35501.4|35453.8|35433.8|1760
1608058800000|2020-12-15 19:00:00|35481.4|35461.4|35453|35433|35490.4|35470.4|35442.9|35422.9|527
1608062400000|2020-12-15 20:00:00|35450.5|35430.5|35455|35435|35475.5|35455.5|35440.5|35420.5|333
1608066000000|2020-12-15 21:00:00|35454.5|35434.5|35455.5|35435.5|35466|35446|35450.5|35430.5|238
1608073200000|2020-12-15 23:00:00|35453.2|35433.2|35408|35388|35465|35445|35403|35383|329
1608076800000|2020-12-16 00:00:00|35410.5|35390.5|35408.1|35388.1|35430.5|35410.5|35395.6|35375.6|201
1608080400000|2020-12-16 01:00:00|35410.6|35390.6|35495.6|35475.6|35533.5|35513.5|35385.1|35365.1|2228
1608084000000|2020-12-16 02:00:00|35498.1|35478.1|35565.6|35545.6|35585.6|35565.6|35498.1|35478.1|1902
1608087600000|2020-12-16 03:00:00|35567.6|35547.6|35510.6|35490.6|35580.1|35560.1|35500.6|35480.6|848
1608091200000|2020-12-16 04:00:00|35508.1|35488.1|35460.6|35440.6|35508.1|35488.1|35445.6|35425.6|476
1608094800000|2020-12-16 05:00:00|35455.6|35435.6|35460.2|35440.2|35485.6|35465.6|35380.6|35360.6|1806
1608098400000|2020-12-16 06:00:00|35457.7|35437.7|35485.2|35465.2|35505.2|35485.2|35421.6|35401.6|1601
1608102000000|2020-12-16 07:00:00|35482.7|35462.7|35523.2|35503.2|35562.2|35542.2|35470.2|35450.2|991
1608105600000|2020-12-16 08:00:00|35525.7|35505.7|35665.7|35645.7|35668.2|35648.2|35508.2|35488.2|2020
1608109200000|2020-12-16 09:00:00|35663.7|35643.7|35655.7|35635.7|35765.2|35745.2|35630.7|35610.7|1474
1608112800000|2020-12-16 10:00:00|35653.7|35633.7|35650.8|35630.8|35680.7|35660.7|35635.8|35615.8|614
1608116400000|2020-12-16 11:00:00|35648.3|35628.3|35645.8|35625.8|35667.8|35647.8|35606.2|35586.2|882
1608120000000|2020-12-16 12:00:00|35640.8|35620.8|35695.8|35675.8|35720.8|35700.8|35605.8|35585.8|1871
1608123600000|2020-12-16 13:00:00|35700.8|35680.8|35681.8|35661.8|35815.3|35795.3|35656.8|35636.8|5949
1608127200000|2020-12-16 14:00:00|35681.3|35661.3|35673.3|35653.3|35745.8|35725.8|35603.8|35583.8|3602
1608130800000|2020-12-16 15:00:00|35675.3|35655.3|35595.9|35575.9|35675.8|35655.8|35522.3|35502.3|3078
1608134400000|2020-12-16 16:00:00|35597.9|35577.9|35645.9|35625.9|35650.9|35630.9|35536.4|35516.4|1794
1608138000000|2020-12-16 17:00:00|35648.4|35628.4|35590.9|35570.9|35685.9|35665.9|35573.4|35553.4|1989
1608141600000|2020-12-16 18:00:00|35590.4|35570.4|35504.9|35484.9|35599.9|35579.9|35504.9|35484.9|1052
1608145200000|2020-12-16 19:00:00|35505.9|35485.9|35574.9|35554.9|35579.9|35559.9|35444.9|35424.9|1058
1608148800000|2020-12-16 20:00:00|35576.9|35556.9|35622.5|35602.5|35662.4|35642.4|35574.9|35554.9|570
1608152400000|2020-12-16 21:00:00|35623|35603|35712.5|35692.5|35720|35700|35623|35603|610
1608159600000|2020-12-16 23:00:00|35659.5|35639.5|35660|35640|35690|35670|35640|35620|277
1608163200000|2020-12-17 00:00:00|35664|35644|35675|35655|35693|35673|35635|35615|289
1608166800000|2020-12-17 01:00:00|35679.5|35659.5|35697.5|35677.5|35767.5|35747.5|35675|35655|1704
1608170400000|2020-12-17 02:00:00|35700|35680|35789.6|35769.6|35807.1|35787.1|35685|35665|907
1608174000000|2020-12-17 03:00:00|35792.1|35772.1|35790.1|35770.1|35835.1|35815.1|35755.1|35735.1|1009
1608177600000|2020-12-17 04:00:00|35787.6|35767.6|35805.1|35785.1|35805.1|35785.1|35775.1|35755.1|228
1608181200000|2020-12-17 05:00:00|35807.1|35787.1|35875.1|35855.1|35875.1|35855.1|35790.1|35770.1|1134
1608184800000|2020-12-17 06:00:00|35873.1|35853.1|35960.1|35940.1|35981.6|35961.6|35842.6|35822.6|2765
1608188400000|2020-12-17 07:00:00|35958.1|35938.1|35962.1|35942.1|36012.1|35992.1|35925.1|35905.1|1062
1608192000000|2020-12-17 08:00:00|35960.1|35940.1|35953.7|35933.7|36035.2|36015.2|35942.7|35922.7|1298
1608195600000|2020-12-17 09:00:00|35955.7|35935.7|35945.2|35925.2|35987.7|35967.7|35931.2|35911.2|707
1608199200000|2020-12-17 10:00:00|35942.7|35922.7|35927.7|35907.7|35975.2|35955.2|35880.7|35860.7|800
1608202800000|2020-12-17 11:00:00|35925.7|35905.7|36026.7|36006.7|36049.2|36029.2|35925.2|35905.2|1239
1608206400000|2020-12-17 12:00:00|36024.2|36004.2|36047.2|36027.2|36061.2|36041.2|35975.7|35955.7|1569
1608210000000|2020-12-17 13:00:00|36049.2|36029.2|36005.3|35985.3|36144.2|36124.2|35980.3|35960.3|5057
1608213600000|2020-12-17 14:00:00|36002.8|35982.8|36120.3|36100.3|36140.3|36120.3|35955.3|35935.3|3894
1608217200000|2020-12-17 15:00:00|36125.3|36105.3|35920.3|35900.3|36125.3|36105.3|35856.3|35836.3|5979
1608220800000|2020-12-17 16:00:00|35922.8|35902.8|35959.3|35939.3|35989.3|35969.3|35905.3|35885.3|2819
1608224400000|2020-12-17 17:00:00|35963.2|35943.2|36035.3|36015.3|36040.3|36020.3|35944.3|35924.3|4408
1608228000000|2020-12-17 18:00:00|36033.3|36013.3|36067.8|36047.8|36080.3|36060.3|36025.3|36005.3|1231
1608231600000|2020-12-17 19:00:00|36065.3|36045.3|36075.4|36055.4|36090.3|36070.3|36055.3|36035.3|422
1608235200000|2020-12-17 20:00:00|36072.9|36052.9|36082.9|36062.9|36090.4|36070.4|36065.4|36045.4|403
1608238800000|2020-12-17 21:00:00|36084.8|36064.8|36137.9|36117.9|36152.4|36132.4|36084.8|36064.8|573
1608246000000|2020-12-17 23:00:00|36083.7|36063.7|36045.4|36025.4|36132|36112|36035.4|36015.4|489
1608249600000|2020-12-18 00:00:00|36042.9|36022.9|36005.4|35985.4|36065.4|36045.4|35990.4|35970.4|280
1608253200000|2020-12-18 01:00:00|36001.5|35981.5|36260.5|36240.5|36318|36298|35925.4|35905.4|5345
1608256800000|2020-12-18 02:00:00|36256.5|36236.5|36399.9|36379.9|36440.5|36420.5|36225.5|36205.5|3353
1608260400000|2020-12-18 03:00:00|36402.4|36382.4|36404.1|36384.1|36460.5|36440.5|36396|36376|1657
1608264000000|2020-12-18 04:00:00|36401.6|36381.6|36386|36366|36415.5|36395.5|36335.5|36315.5|530
1608267600000|2020-12-18 05:00:00|36384.1|36364.1|36276.6|36256.6|36398|36378|36194.6|36174.6|2591
1608271200000|2020-12-18 06:00:00|36279.1|36259.1|36314.1|36294.1|36356.6|36336.6|36251.6|36231.6|2042
1608274800000|2020-12-18 07:00:00|36311.6|36291.6|36311.6|36291.6|36311.6|36291.6|36256.6|36236.6|707
1608278400000|2020-12-18 08:00:00|36309.7|36289.7|36279.2|36259.2|36370.6|36350.6|36266.7|36246.7|1383
1608282000000|2020-12-18 09:00:00|36281.1|36261.1|36266.7|36246.7|36337.2|36317.2|36247.2|36227.2|933
1608285600000|2020-12-18 10:00:00|36266.1|36246.1|36273.7|36253.7|36294.2|36274.2|36261.7|36241.7|559
1608289200000|2020-12-18 11:00:00|36276.2|36256.2|36286.7|36266.7|36331.7|36311.7|36260.3|36240.3|740
1608292800000|2020-12-18 12:00:00|36289.2|36269.2|36326.7|36306.7|36371.7|36351.7|36261.7|36241.7|1792
1608296400000|2020-12-18 13:00:00|36324.8|36304.8|36241.8|36221.8|36448.7|36428.7|36219.8|36199.8|7138
1608300000000|2020-12-18 14:00:00|36239.8|36219.8|36137.9|36117.9|36319.3|36299.3|36040.4|36020.4|5918
1608303600000|2020-12-18 15:00:00|36135.9|36115.9|36307.9|36287.9|36312.9|36292.9|36135.4|36115.4|4156
1608307200000|2020-12-18 16:00:00|36310.4|36290.4|36274.3|36254.3|36386.8|36366.8|36262.4|36242.4|3691
1608310800000|2020-12-18 17:00:00|36276.8|36256.8|36337.9|36317.9|36406.8|36386.8|36271.8|36251.8|2991
1608314400000|2020-12-18 18:00:00|36341.8|36321.8|36327.4|36307.4|36351.8|36331.8|36308|36288|1127
1608318000000|2020-12-18 19:00:00|36324.9|36304.9|36310.5|36290.5|36371|36351|36305.5|36285.5|649
1608321600000|2020-12-18 20:00:00|36312.4|36292.4|36343.6|36323.6|36368|36348|36280.5|36260.5|595
1608325200000|2020-12-18 21:00:00|36341.1|36321.1|36433|36413|36469.1|36449.1|36339.1|36319.1|720
1608505200000|2020-12-20 23:00:00|36439.7|36419.7|36309.1|36289.1|36439.7|36419.7|36247.2|36227.2|911
1608508800000|2020-12-21 00:00:00|36306.6|36286.6|36279.1|36259.1|36339.1|36319.1|36258.5|36238.5|543
1608512400000|2020-12-21 01:00:00|36276.6|36256.6|36129.2|36109.2|36334.2|36314.2|36074.2|36054.2|4857
1608516000000|2020-12-21 02:00:00|36124.2|36104.2|36082.9|36062.9|36171.7|36151.7|35954.1|35934.1|3787
1608519600000|2020-12-21 03:00:00|36085.4|36065.4|36095.4|36075.4|36137.9|36117.9|36027.9|36007.9|1437
1608523200000|2020-12-21 04:00:00|36090.4|36070.4|36070.5|36050.5|36099.2|36079.2|36038|36018|429
1608526800000|2020-12-21 05:00:00|36072.3|36052.3|36195.5|36175.5|36203|36183|36051.1|36031.1|1618
1608530400000|2020-12-21 06:00:00|36193.6|36173.6|36203|36183|36290.5|36270.5|36145.5|36125.5|2989
1608534000000|2020-12-21 07:00:00|36203.6|36183.6|36060.5|36040.5|36205.5|36185.5|35971.2|35951.2|1739
1608537600000|2020-12-21 08:00:00|36068|36048|36033.1|36013.1|36086.8|36066.8|35935.5|35915.5|2353
1608541200000|2020-12-21 09:00:00|36031.2|36011.2|35721.8|35701.8|36078.1|36058.1|35683.7|35663.7|2811
1608544800000|2020-12-21 10:00:00|35723.7|35703.7|35581.9|35561.9|35724.3|35704.3|35496.8|35476.8|5861
1608548400000|2020-12-21 11:00:00|35586.2|35566.2|35784.4|35764.4|35804.4|35784.4|35576.9|35556.9|2395
1608552000000|2020-12-21 12:00:00|35788.8|35768.8|35745.7|35725.7|35859.4|35839.4|35655|35635|3346
1608555600000|2020-12-21 13:00:00|35748.2|35728.2|35650.1|35630.1|35828.2|35808.2|35592.6|35572.6|5929
1608559200000|2020-12-21 14:00:00|35653.8|35633.8|35803.2|35783.2|35837.6|35817.6|35564.5|35544.5|4730
1608562800000|2020-12-21 15:00:00|35800.7|35780.7|35663.3|35643.3|35803.2|35783.2|35618.2|35598.2|3633
1608566400000|2020-12-21 16:00:00|35664.5|35644.5|35678.3|35658.3|35708.3|35688.3|35618.9|35598.9|2704
1608570000000|2020-12-21 17:00:00|35683.3|35663.3|35797.7|35777.7|35813.3|35793.3|35680.8|35660.8|2525
1608573600000|2020-12-21 18:00:00|35793.3|35773.3|35778.3|35758.3|35849.6|35829.6|35778.3|35758.3|1476
1608577200000|2020-12-21 19:00:00|35776.5|35756.5|35870.9|35850.9|35875.9|35855.9|35773.3|35753.3|621
1608580800000|2020-12-21 20:00:00|35869|35849|35843.4|35823.4|35878.4|35858.4|35793.4|35773.4|566
1608584400000|2020-12-21 21:00:00|35840.3|35820.3|35830.3|35810.3|35853.4|35833.4|35818.4|35798.4|340
1608591600000|2020-12-21 23:00:00|35827.2|35807.2|35863.5|35843.5|35903.5|35883.5|35827.2|35807.2|426
1608595200000|2020-12-22 00:00:00|35864.1|35844.1|35806|35786|35903.5|35883.5|35788.5|35768.5|553
1608598800000|2020-12-22 01:00:00|35803.5|35783.5|35808.5|35788.5|35878.5|35858.5|35758.5|35738.5|2122
1608602400000|2020-12-22 02:00:00|35804.2|35784.2|35933.6|35913.6|35951.1|35931.1|35798.5|35778.5|1676
1608606000000|2020-12-22 03:00:00|35932.9|35912.9|35839.2|35819.2|35933.6|35913.6|35803.6|35783.6|1047
1608609600000|2020-12-22 04:00:00|35838.6|35818.6|35778.6|35758.6|35843.6|35823.6|35773.6|35753.6|477
1608613200000|2020-12-22 05:00:00|35776.8|35756.8|35628.7|35608.7|35778.6|35758.6|35618.7|35598.7|2490
1608616800000|2020-12-22 06:00:00|35631.2|35611.2|35335.6|35315.6|35633.7|35613.7|35331.8|35311.8|4670
1608620400000|2020-12-22 07:00:00|35339.3|35319.3|35355|35335|35420|35400|35335|35315|1678
1608624000000|2020-12-22 08:00:00|35360|35340|35410|35390|35475|35455|35352.5|35332.5|1865
1608627600000|2020-12-22 09:00:00|35413.7|35393.7|35320.1|35300.1|35465.1|35445.1|35310.7|35290.7|1203
1608631200000|2020-12-22 10:00:00|35317.6|35297.6|35292|35272|35331.9|35311.9|35137.6|35117.6|2715
1608634800000|2020-12-22 11:00:00|35291.3|35271.3|35267.6|35247.6|35344.5|35324.5|35242.6|35222.6|1313
1608638400000|2020-12-22 12:00:00|35265.1|35245.1|35355.2|35335.2|35360.2|35340.2|35232.6|35212.6|1574
1608642000000|2020-12-22 13:00:00|35350.2|35330.2|35275.2|35255.2|35420.2|35400.2|35250.2|35230.2|4473
1608645600000|2020-12-22 14:00:00|35277|35257|35167.7|35147.7|35343.9|35323.9|35082.1|35062.1|4544
1608649200000|2020-12-22 15:00:00|35172.1|35152.1|35200.3|35180.3|35315.2|35295.2|35172.1|35152.1|5403
1608652800000|2020-12-22 16:00:00|35202.1|35182.1|35170.3|35150.3|35323.3|35303.3|35165.3|35145.3|3186
1608656400000|2020-12-22 17:00:00|35172.1|35152.1|35224|35204|35242.2|35222.2|35170.3|35150.3|2459
1608660000000|2020-12-22 18:00:00|35227.7|35207.7|35179|35159|35234|35214|35174|35154|1254
1608663600000|2020-12-22 19:00:00|35182.2|35162.2|35194.1|35174.1|35194.1|35174.1|35134.1|35114.1|472
1608667200000|2020-12-22 20:00:00|35195.9|35175.9|35200.9|35180.9|35208.4|35188.4|35169.1|35149.1|413
1608670800000|2020-12-22 21:00:00|35199.1|35179.1|35149.6|35129.6|35214.1|35194.1|35123.5|35103.5|470
1608678000000|2020-12-22 23:00:00|35143.6|35123.6|35257.8|35237.8|35277.2|35257.2|35134.7|35114.7|547
1608681600000|2020-12-23 00:00:00|35260.3|35240.3|35187.9|35167.9|35264.7|35244.7|35094.2|35074.2|851
1608685200000|2020-12-23 01:00:00|35184.2|35164.2|34914.2|34894.2|35252.9|35232.9|34906.7|34886.7|4933
1608688800000|2020-12-23 02:00:00|34909.2|34889.2|35070.6|35050.6|35163.6|35143.6|34807.4|34787.4|5271
1608692400000|2020-12-23 03:00:00|35073.1|35053.1|35229.3|35209.3|35259.3|35239.3|35060.6|35040.6|2087
1608696000000|2020-12-23 04:00:00|35226.8|35206.8|35239.3|35219.3|35259.3|35239.3|35224.3|35204.3|477
1608699600000|2020-12-23 05:00:00|35236.2|35216.2|35227.5|35207.5|35334.3|35314.3|35207.5|35187.5|1998
1608703200000|2020-12-23 06:00:00|35226.9|35206.9|35294.4|35274.4|35340.5|35320.5|35214.4|35194.4|2061
1608706800000|2020-12-23 07:00:00|35292.6|35272.6|35390.1|35370.1|35457.6|35437.6|35279.4|35259.4|1673
1608710400000|2020-12-23 08:00:00|35391.9|35371.9|35496.9|35476.9|35529.4|35509.4|35386.9|35366.9|2237
1608714000000|2020-12-23 09:00:00|35495.1|35475.1|35512.6|35492.6|35604.5|35584.5|35485.1|35465.1|1765
1608717600000|2020-12-23 10:00:00|35514.5|35494.5|35459.5|35439.5|35522|35502|35459.5|35439.5|1062
1608721200000|2020-12-23 11:00:00|35461.3|35441.3|35454.5|35434.5|35502|35482|35434.5|35414.5|796
1608724800000|2020-12-23 12:00:00|35452|35432|35364.6|35344.6|35484.5|35464.5|35299.5|35279.5|1961
1608728400000|2020-12-23 13:00:00|35368.2|35348.2|35539.6|35519.6|35559.6|35539.6|35368.2|35348.2|4561
1608732000000|2020-12-23 14:00:00|35532.8|35512.8|35494.6|35474.6|35649.6|35629.6|35484.6|35464.6|4940
1608735600000|2020-12-23 15:00:00|35492.1|35472.1|35488.3|35468.3|35549.6|35529.6|35475.8|35455.8|2379
1608739200000|2020-12-23 16:00:00|35493.3|35473.3|35603.3|35583.3|35627.6|35607.6|35490.8|35470.8|2297
1608742800000|2020-12-23 17:00:00|35605.1|35585.1|35587.6|35567.6|35633.3|35613.3|35573.3|35553.3|1835
1608746400000|2020-12-23 18:00:00|35585.8|35565.8|35617|35597|35652|35632|35566.5|35546.5|865
1608750000000|2020-12-23 19:00:00|35618.8|35598.8|35512|35492|35642|35622|35507|35487|706
1608753600000|2020-12-23 20:00:00|35517|35497|35514.5|35494.5|35552|35532|35502|35482|479
1608757200000|2020-12-23 21:00:00|35515.2|35495.2|35481.4|35461.4|35517|35497|35479.5|35459.5|489
1608764400000|2020-12-23 23:00:00|35479.6|35459.6|35497.1|35477.1|35528.9|35508.9|35464.6|35444.6|335
1608768000000|2020-12-24 00:00:00|35498.9|35478.9|35534.6|35514.6|35542.1|35522.1|35497.8|35477.8|425
1608771600000|2020-12-24 01:00:00|35532.1|35512.1|35512.1|35492.1|35646.4|35626.4|35487.1|35467.1|3528
1608775200000|2020-12-24 02:00:00|35511.4|35491.4|35562.2|35542.2|35579.7|35559.7|35477.1|35457.1|1689
1608778800000|2020-12-24 03:00:00|35567.2|35547.2|35529.7|35509.7|35589.7|35569.7|35497.2|35477.2|1117
1608782400000|2020-12-24 04:00:00|35529|35509|35504|35484|35529|35509|35494.7|35474.7|356
1608786000000|2020-12-24 05:00:00|35502.2|35482.2|35537.2|35517.2|35557.2|35537.2|35482.2|35462.2|949
1608789600000|2020-12-24 06:00:00|35535.4|35515.4|35524.8|35504.8|35572.2|35552.2|35485.4|35465.4|1116
1608793200000|2020-12-24 07:00:00|35526.6|35506.6|35557.3|35537.3|35587.3|35567.3|35503.7|35483.7|654
1608796800000|2020-12-24 08:00:00|35552.3|35532.3|35596.2|35576.2|35697.3|35677.3|35542.3|35522.3|1532
1608800400000|2020-12-24 09:00:00|35598.7|35578.7|35537|35517|35613.7|35593.7|35518.7|35498.7|865
1608804000000|2020-12-24 10:00:00|35535.2|35515.2|35546.3|35526.3|35573.8|35553.8|35526.3|35506.3|646
1608807600000|2020-12-24 11:00:00|35544.5|35524.5|35531.3|35511.3|35563.8|35543.8|35528.8|35508.8|357
1608811200000|2020-12-24 12:00:00|35528.8|35508.8|35478.8|35458.8|35531.3|35511.3|35448.8|35428.8|1202
1608814800000|2020-12-24 13:00:00|35482.4|35462.4|35507.4|35487.4|35523.1|35503.1|35444.9|35424.9|1634
1608818400000|2020-12-24 14:00:00|35504.2|35484.2|35472.5|35452.5|35537.4|35517.4|35338.2|35318.2|2624
1608822000000|2020-12-24 15:00:00|35474.2|35454.2|35562.5|35542.5|35587.5|35567.5|35470|35450|1588
1608825600000|2020-12-24 16:00:00|35564.3|35544.3|35657.5|35637.5|35657.5|35637.5|35535|35515|1965
1608829200000|2020-12-24 17:00:00|35652.5|35632.5|35632.5|35612.5|35652.5|35632.5|35608.2|35588.2|959
1608832800000|2020-12-24 18:00:00|35634.3|35614.3|35735.1|35715.1|35752.5|35732.5|35632.5|35612.5|464
1609110000000|2020-12-27 23:00:00|35685.2|35665.2|35769.4|35749.4|35769.4|35749.4|35606.9|35586.9|730
1609113600000|2020-12-28 00:00:00|35766|35746|35849.5|35829.5|35867.8|35847.8|35762.7|35742.7|899
1609117200000|2020-12-28 01:00:00|35851.1|35831.1|36162|36142|36207|36187|35772|35752|4128
1609120800000|2020-12-28 02:00:00|36159.5|36139.5|36079.5|36059.5|36159.5|36139.5|36036.1|36016.1|1820
1609124400000|2020-12-28 03:00:00|36080.3|36060.3|36095.3|36075.3|36125.3|36105.3|36070.3|36050.3|680
1609128000000|2020-12-28 04:00:00|36094.5|36074.5|36129.6|36109.6|36144.5|36124.5|36078.7|36058.7|390
1609131600000|2020-12-28 05:00:00|36124.6|36104.6|36047.9|36027.9|36167.1|36147.1|36007.1|35987.1|1319
1609135200000|2020-12-28 06:00:00|36046.3|36026.3|35949.6|35929.6|36079.6|36059.6|35919.6|35899.6|2236
1609138800000|2020-12-28 07:00:00|35951.3|35931.3|35939.6|35919.6|36027.1|36007.1|35921.2|35901.2|507
1609142400000|2020-12-28 08:00:00|35937.9|35917.9|35884.6|35864.6|35939.6|35919.6|35817.9|35797.9|1058
1609146000000|2020-12-28 09:00:00|35888|35868|36002.2|35982.2|36041.4|36021.4|35883|35863|666
1609149600000|2020-12-28 10:00:00|35999.7|35979.7|35892.2|35872.2|36014.7|35994.7|35868.9|35848.9|723
1609153200000|2020-12-28 11:00:00|35889.7|35869.7|35852.2|35832.2|35934.7|35914.7|35829.7|35809.7|575
1609156800000|2020-12-28 12:00:00|35854.7|35834.7|36004.7|35984.7|36004.7|35984.7|35842.2|35822.2|801
1609160400000|2020-12-28 13:00:00|36007.2|35987.2|35918.1|35898.1|36061.4|36041.4|35889.8|35869.8|2415
1609164000000|2020-12-28 14:00:00|35917.3|35897.3|35926.4|35906.4|36009|35989|35912.3|35892.3|3446
1609167600000|2020-12-28 15:00:00|35924.8|35904.8|35806.5|35786.5|35938.9|35918.9|35791.5|35771.5|2339
1609171200000|2020-12-28 16:00:00|35808.1|35788.1|35761.5|35741.5|35833.1|35813.1|35756.5|35736.5|1383
1609174800000|2020-12-28 17:00:00|35760.7|35740.7|35735.7|35715.7|35784.9|35764.9|35693.2|35673.2|1495
1609178400000|2020-12-28 18:00:00|35736.5|35716.5|35776.5|35756.5|35801.5|35781.5|35736.5|35716.5|657
1609182000000|2020-12-28 19:00:00|35775.7|35755.7|35764.9|35744.9|35779.9|35759.9|35756.6|35736.6|219
1609185600000|2020-12-28 20:00:00|35767.4|35747.4|35784.9|35764.9|35784.9|35764.9|35752.4|35732.4|265
1609189200000|2020-12-28 21:00:00|35787.4|35767.4|35759.1|35739.1|35789.1|35769.1|35749.1|35729.1|273
1609196400000|2020-12-28 23:00:00|35751.7|35731.7|35835|35815|35840|35820|35747.5|35727.5|314
1609200000000|2020-12-29 00:00:00|35833.3|35813.3|35832.5|35812.5|35870|35850|35831.7|35811.7|369
1609203600000|2020-12-29 01:00:00|35830.9|35810.9|35742.6|35722.6|35940|35920|35737.6|35717.6|2507
1609207200000|2020-12-29 02:00:00|35740.1|35720.1|35805.1|35785.1|35885.1|35865.1|35725.1|35705.1|1515
1609210800000|2020-12-29 03:00:00|35804.2|35784.2|35792.6|35772.6|35818.4|35798.4|35655.9|35635.9|2028
1609214400000|2020-12-29 04:00:00|35790.1|35770.1|35780.1|35760.1|35797.6|35777.6|35752.6|35732.6|464
1609218000000|2020-12-29 05:00:00|35782.6|35762.6|35720.2|35700.2|35834.3|35814.3|35700.2|35680.2|1739
1609221600000|2020-12-29 06:00:00|35716.8|35696.8|35607.7|35587.7|35740.2|35720.2|35500.2|35480.2|3123
1609225200000|2020-12-29 07:00:00|35610.2|35590.2|35615.2|35595.2|35695.2|35675.2|35555.2|35535.2|1103
1609228800000|2020-12-29 08:00:00|35619.4|35599.4|35680.2|35660.2|35735.2|35715.2|35591.1|35571.1|1347
1609232400000|2020-12-29 09:00:00|35682.7|35662.7|35761.9|35741.9|35833.6|35813.6|35680.2|35660.2|1321
1609236000000|2020-12-29 10:00:00|35760.3|35740.3|35722.8|35702.8|35810.3|35790.3|35707.8|35687.8|714
1609239600000|2020-12-29 11:00:00|35725.3|35705.3|35680.3|35660.3|35754.4|35734.4|35675.3|35655.3|639
1609243200000|2020-12-29 12:00:00|35679.5|35659.5|35675.3|35655.3|35717.8|35697.8|35615.3|35595.3|1121
1609246800000|2020-12-29 13:00:00|35679.5|35659.5|35692.9|35672.9|35700.4|35680.4|35547.8|35527.8|3817
1609250400000|2020-12-29 14:00:00|35694.5|35674.5|35737.9|35717.9|35875.4|35855.4|35683.7|35663.7|4044
1609254000000|2020-12-29 15:00:00|35736.2|35716.2|35676.2|35656.2|35740.4|35720.4|35617.1|35597.1|3475
1609257600000|2020-12-29 16:00:00|35673.7|35653.7|35682|35662|35792|35772|35636.2|35616.2|2969
1609261200000|2020-12-29 17:00:00|35682.9|35662.9|35582.9|35562.9|35723.7|35703.7|35537.9|35517.9|2133
1609264800000|2020-12-29 18:00:00|35580.4|35560.4|35538.8|35518.8|35607.9|35587.9|35526.3|35506.3|1052
1609268400000|2020-12-29 19:00:00|35532.1|35512.1|35538.8|35518.8|35543.8|35523.8|35477.1|35457.1|502
1609272000000|2020-12-29 20:00:00|35541.3|35521.3|35506.3|35486.3|35567.2|35547.2|35486.3|35466.3|424
1609275600000|2020-12-29 21:00:00|35507.2|35487.2|35527.2|35507.2|35530.5|35510.5|35503.8|35483.8|261
1609282800000|2020-12-29 23:00:00|35547|35527|35545.5|35525.5|35561.4|35541.4|35538.9|35518.9|199
1609286400000|2020-12-30 00:00:00|35546.4|35526.4|35558.9|35538.9|35563.9|35543.9|35508.9|35488.9|345
1609290000000|2020-12-30 01:00:00|35557.2|35537.2|35671.4|35651.4|35721.4|35701.4|35493.9|35473.9|2638
1609293600000|2020-12-30 02:00:00|35673.1|35653.1|35714.7|35694.7|35718.9|35698.9|35648.9|35628.9|1233
1609297200000|2020-12-30 03:00:00|35713.9|35693.9|35726.5|35706.5|35778.9|35758.9|35663.9|35643.9|1284
1609300800000|2020-12-30 04:00:00|35729|35709|35754|35734|35779|35759|35724.8|35704.8|329
1609304400000|2020-12-30 05:00:00|35751.5|35731.5|35839|35819|35854|35834|35719|35699|1329
1609308000000|2020-12-30 06:00:00|35837.4|35817.4|35804|35784|35844|35824|35769|35749|1593
1609311600000|2020-12-30 07:00:00|35802.4|35782.4|35684|35664|35814|35794|35679|35659|1059
1609315200000|2020-12-30 08:00:00|35694|35674|35651.6|35631.6|35721.5|35701.5|35645.7|35625.7|963
1609318800000|2020-12-30 09:00:00|35654.1|35634.1|35609.1|35589.1|35689.1|35669.1|35609.1|35589.1|712
1609322400000|2020-12-30 10:00:00|35611.6|35591.6|35660.7|35640.7|35678.2|35658.2|35579.1|35559.1|1043
1609326000000|2020-12-30 11:00:00|35661.6|35641.6|35634.1|35614.1|35673.2|35653.2|35625.8|35605.8|635
1609329600000|2020-12-30 12:00:00|35633.3|35613.3|35569.2|35549.2|35639.1|35619.1|35464.1|35444.1|1828
1609333200000|2020-12-30 13:00:00|35574.2|35554.2|35603.3|35583.3|35650.7|35630.7|35544.2|35524.2|2921
1609336800000|2020-12-30 14:00:00|35605.8|35585.8|35656.7|35636.7|35679.2|35659.2|35555.1|35535.1|2689
1609340400000|2020-12-30 15:00:00|35655.1|35635.1|35749.2|35729.2|35749.2|35729.2|35639.2|35619.2|3143
1609344000000|2020-12-30 16:00:00|35750.1|35730.1|35627.6|35607.6|35757.5|35737.5|35616|35596|2050
1609347600000|2020-12-30 17:00:00|35629.2|35609.2|35513.5|35493.5|35631|35611|35511|35491|2002
1609351200000|2020-12-30 18:00:00|35515.2|35495.2|35526.1|35506.1|35557.7|35537.7|35506|35486|1112
1609354800000|2020-12-30 19:00:00|35522.8|35502.8|35498.6|35478.6|35541.1|35521.1|35483.6|35463.6|518
1609358400000|2020-12-30 20:00:00|35500.2|35480.2|35481.1|35461.1|35502|35482|35435.2|35415.2|444
1609362000000|2020-12-30 21:00:00|35482.7|35462.7|35472.7|35452.7|35499.3|35479.3|35457|35437|346
1609369200000|2020-12-30 23:00:00|35472.8|35452.8|35521.2|35501.2|35532.1|35512.1|35453.7|35433.7|372
1609372800000|2020-12-31 00:00:00|35518.7|35498.7|35566.2|35546.2|35566.2|35546.2|35491.2|35471.2|415
1609376400000|2020-12-31 01:00:00|35567.8|35547.8|35563.7|35543.7|35621.2|35601.2|35456.2|35436.2|2907
1609380000000|2020-12-31 02:00:00|35561.2|35541.2|35473.8|35453.8|35607.9|35587.9|35461.3|35441.3|1594
1609383600000|2020-12-31 03:00:00|35471.3|35451.3|35316.3|35296.3|35488.8|35468.8|35281.3|35261.3|3449
1609387200000|2020-12-31 04:00:00|35317.2|35297.2|35291.3|35271.3|35323.8|35303.8|35261.3|35241.3|535
1609390800000|2020-12-31 05:00:00|35292.2|35272.2|35336.3|35316.3|35381.3|35361.3|35273.8|35253.8|1572
1609394400000|2020-12-31 06:00:00|35333.8|35313.8|35293.9|35273.9|35336.3|35316.3|35259.7|35239.7|1690
1609398000000|2020-12-31 07:00:00|35291.4|35271.4|35341.4|35321.4|35346.4|35326.4|35271.4|35251.4|701
1609401600000|2020-12-31 08:00:00|35346.4|35326.4|35219.8|35199.8|35351.4|35331.4|35183.2|35163.2|1704
1609405200000|2020-12-31 09:00:00|35217.3|35197.3|35141.4|35121.4|35226.4|35206.4|35119.8|35099.8|1451
1609408800000|2020-12-31 10:00:00|35146.4|35126.4|35141.4|35121.4|35176.4|35156.4|35126.4|35106.4|725
1609412400000|2020-12-31 11:00:00|35143|35123|35236.5|35216.5|35288.8|35268.8|35089.9|35069.9|2150
1609416000000|2020-12-31 12:00:00|35234.9|35214.9|35217.4|35197.4|35264.7|35244.7|35191.5|35171.5|821
1609419600000|2020-12-31 13:00:00|35216.5|35196.5|35248.3|35228.3|35314|35294|35182.4|35162.4|2125
1609423200000|2020-12-31 14:00:00|35245.8|35225.8|35251.5|35231.5|35301.5|35281.5|35213.4|35193.4|1726
1609426800000|2020-12-31 15:00:00|35248.4|35228.4|35280.7|35260.7|35321.6|35301.6|35240.9|35220.9|2071
1609430400000|2020-12-31 16:00:00|35282.3|35262.3|35256.6|35236.6|35300.7|35280.7|35246.6|35226.6|1383
1609434000000|2020-12-31 17:00:00|35257.5|35237.5|35240.7|35220.7|35278.2|35258.2|35200.7|35180.7|2600
1609437600000|2020-12-31 18:00:00|35239.8|35219.8|35201.6|35181.6|35249.1|35229.1|35196.6|35176.6|738
1609441200000|2020-12-31 19:00:00|35202.6|35182.6|35250.8|35230.8|35274.8|35254.8|35202.6|35182.6|512
1609444800000|2020-12-31 20:00:00|35249.2|35229.2|35271.9|35251.9|35284.9|35264.9|35219.9|35199.9|448
1609448400000|2020-12-31 21:00:00|35270.1|35250.1|35219.9|35199.9|35279.2|35259.2|35219.9|35199.9|344
1609714800000|2021-01-03 23:00:00|35411.5|35391.5|35374|35354|35454.5|35434.5|35291|35271|1116
1609718400000|2021-01-04 00:00:00|35372.5|35352.5|35346.5|35326.5|35372.5|35352.5|35249|35229|990
1609722000000|2021-01-04 01:00:00|35345|35325|35631.6|35611.6|35651.6|35631.6|35343.5|35323.5|4554
1609725600000|2021-01-04 02:00:00|35634.1|35614.1|35736.6|35716.6|35751.6|35731.6|35616.6|35596.6|1784
1609729200000|2021-01-04 03:00:00|35738.1|35718.1|35746.6|35726.6|35811.6|35791.6|35731.6|35711.6|1316
1609732800000|2021-01-04 04:00:00|35745.6|35725.6|35708.1|35688.1|35761.6|35741.6|35675.1|35655.1|513
1609736400000|2021-01-04 05:00:00|35709.1|35689.1|35856.6|35836.6|35861.6|35841.6|35670.1|35650.1|1992
1609740000000|2021-01-04 06:00:00|35854.1|35834.1|35884.2|35864.2|35974.2|35954.2|35854.1|35834.1|2720
1609743600000|2021-01-04 07:00:00|35885.7|35865.7|35939.2|35919.2|35972.2|35952.2|35876.2|35856.2|1497
1609747200000|2021-01-04 08:00:00|35941.7|35921.7|35986.7|35966.7|35993.2|35973.2|35809.2|35789.2|1907
1609750800000|2021-01-04 09:00:00|35988.2|35968.2|35974.2|35954.2|36079.7|36059.7|35958.2|35938.2|1776
1609754400000|2021-01-04 10:00:00|35976.7|35956.7|36014.7|35994.7|36039.3|36019.3|35956.7|35936.7|913
1609758000000|2021-01-04 11:00:00|36013.2|35993.2|36011.8|35991.8|36094.7|36074.7|36006.8|35986.8|1492
1609761600000|2021-01-04 12:00:00|36009.3|35989.3|35963.8|35943.8|36033.3|36013.3|35921.3|35901.3|1762
1609765200000|2021-01-04 13:00:00|35964.8|35944.8|35953.9|35933.9|36080.8|36060.8|35932.3|35912.3|4430
1609768800000|2021-01-04 14:00:00|35952.4|35932.4|35788|35768|35963.9|35943.9|35742.9|35722.9|5246
1609772400000|2021-01-04 15:00:00|35789.4|35769.4|35605|35585|35793|35773|35530|35510|6281
1609776000000|2021-01-04 16:00:00|35607.5|35587.5|35625|35605|35696.5|35676.5|35510|35490|4227
1609779600000|2021-01-04 17:00:00|35620|35600|35590.1|35570.1|35633|35613|35475.1|35455.1|4324
1609783200000|2021-01-04 18:00:00|35588.6|35568.6|35653.1|35633.1|35690.1|35670.1|35565.1|35545.1|2323
1609786800000|2021-01-04 19:00:00|35655.6|35635.6|35675.6|35655.6|35679.6|35659.6|35595.6|35575.6|824
1609790400000|2021-01-04 20:00:00|35674.1|35654.1|35690.6|35670.6|35718.1|35698.1|35610.6|35590.6|659
1609794000000|2021-01-04 21:00:00|35691.1|35671.1|35676.7|35656.7|35708.1|35688.1|35669.6|35649.6|327
1609801200000|2021-01-04 23:00:00|35625.6|35605.6|35678.2|35658.2|35688.2|35668.2|35625.6|35605.6|384
1609804800000|2021-01-05 00:00:00|35683.2|35663.2|35685.7|35665.7|35703.2|35683.2|35640.7|35620.7|397
1609808400000|2021-01-05 01:00:00|35687.2|35667.2|35788.3|35768.3|35808.3|35788.3|35634.3|35614.3|2607
1609812000000|2021-01-05 02:00:00|35790.8|35770.8|35913.3|35893.3|35963.3|35943.3|35788.3|35768.3|2020
1609815600000|2021-01-05 03:00:00|35910.8|35890.8|35905.8|35885.8|35993.3|35973.3|35900.8|35880.8|1340
1609819200000|2021-01-05 04:00:00|35903.3|35883.3|35903.4|35883.4|35913.3|35893.3|35858.3|35838.3|532
1609822800000|2021-01-05 05:00:00|35905.9|35885.9|35993.4|35973.4|35998.4|35978.4|35888.4|35868.4|1514
1609826400000|2021-01-05 06:00:00|35995.9|35975.9|35974.5|35954.5|36022.4|36002.4|35874.4|35854.4|1477
1609830000000|2021-01-05 07:00:00|35973.4|35953.4|35953.4|35933.4|36017.4|35997.4|35922.4|35902.4|1243
1609833600000|2021-01-05 08:00:00|35955.9|35935.9|35968.5|35948.5|36023.5|36003.5|35901|35881|1696
1609837200000|2021-01-05 09:00:00|35966.4|35946.4|36053.9|36033.9|36076.4|36056.4|35953.5|35933.5|1373
1609840800000|2021-01-05 10:00:00|36047.5|36027.5|36040|36020|36071.4|36051.4|36023.9|36003.9|1410
1609844400000|2021-01-05 11:00:00|36038.5|36018.5|36043.1|36023.1|36076|36056|36016|35996|1275
1609848000000|2021-01-05 12:00:00|36045.6|36025.6|35999.6|35979.6|36052.1|36032.1|35961.7|35941.7|1590
1609851600000|2021-01-05 13:00:00|36004.6|35984.6|35925.7|35905.7|36050.7|36030.7|35923.2|35903.2|3300
1609855200000|2021-01-05 14:00:00|35928.2|35908.2|36055.7|36035.7|36059.7|36039.7|35920.7|35900.7|3369
1609858800000|2021-01-05 15:00:00|36054.3|36034.3|36070.8|36050.8|36140.8|36120.8|35990.7|35970.7|3675
1609862400000|2021-01-05 16:00:00|36069.3|36049.3|36330.8|36310.8|36393.7|36373.7|36065.8|36045.8|6580
1609866000000|2021-01-05 17:00:00|36333.3|36313.3|36424.8|36404.8|36435.2|36415.2|36307.3|36287.3|3303
1609869600000|2021-01-05 18:00:00|36425.8|36405.8|36558.8|36538.8|36563.8|36543.8|36403.7|36383.7|2335
1609873200000|2021-01-05 19:00:00|36561.3|36541.3|36598.8|36578.8|36652.7|36632.7|36544.8|36524.8|2327
1609876800000|2021-01-05 20:00:00|36597.3|36577.3|36553.8|36533.8|36609.9|36589.9|36533.8|36513.8|861
1609880400000|2021-01-05 21:00:00|36555.3|36535.3|36513.8|36493.8|36578.8|36558.8|36511.3|36491.3|487
1609887600000|2021-01-05 23:00:00|36510.5|36490.5|36528.9|36508.9|36601.4|36581.4|36496.4|36476.4|645
1609891200000|2021-01-06 00:00:00|36526.4|36506.4|36581.4|36561.4|36641.4|36621.4|36521.4|36501.4|602
1609894800000|2021-01-06 01:00:00|36583.9|36563.9|36621.5|36601.5|36772.9|36752.9|36506.5|36486.5|5483
1609898400000|2021-01-06 02:00:00|36624|36604|36479|36459|36714|36694|36439|36419|2601
1609902000000|2021-01-06 03:00:00|36477.9|36457.9|36489|36469|36591.5|36571.5|36464|36444|1442
1609905600000|2021-01-06 04:00:00|36487.6|36467.6|36530.1|36510.1|36533|36513|36435.1|36415.1|1015
1609909200000|2021-01-06 05:00:00|36534.1|36514.1|36506.2|36486.2|36576.2|36556.2|36486.2|36466.2|1446
1609912800000|2021-01-06 06:00:00|36504.8|36484.8|36603.7|36583.7|36628.7|36608.7|36503.7|36483.7|1597
1609916400000|2021-01-06 07:00:00|36601.2|36581.2|36656.6|36636.6|36756.6|36736.6|36551.2|36531.2|2150
1609920000000|2021-01-06 08:00:00|36654.1|36634.1|36939.5|36919.5|36944.5|36924.5|36631.6|36611.6|3749
1609923600000|2021-01-06 09:00:00|36939.2|36919.2|36963.1|36943.1|36972.1|36952.1|36852|36832|2132
1609927200000|2021-01-06 10:00:00|36962.1|36942.1|36942.1|36922.1|37107.1|37087.1|36919.6|36899.6|1972
1609930800000|2021-01-06 11:00:00|36944.6|36924.6|36990|36970|37036|37016|36939.6|36919.6|2338
1609934400000|2021-01-06 12:00:00|36987.5|36967.5|36834.3|36814.3|37032.1|37012.1|36794.3|36774.3|3126
1609938000000|2021-01-06 13:00:00|36829.3|36809.3|36609.3|36589.3|36944.3|36924.3|36606.8|36586.8|4900
1609941600000|2021-01-06 14:00:00|36604.3|36584.3|36656.5|36636.5|36695.4|36675.4|36346.5|36326.5|7508
1609945200000|2021-01-06 15:00:00|36655.1|36635.1|36431.5|36411.5|36659|36639|36377.9|36357.9|6119
1609948800000|2021-01-06 16:00:00|36432.9|36412.9|36531.5|36511.5|36545.1|36525.1|36311.2|36291.2|3662
1609952400000|2021-01-06 17:00:00|36530.1|36510.1|36535.2|36515.2|36605.2|36585.2|36451.6|36431.6|2716
1609956000000|2021-01-06 18:00:00|36536.6|36516.6|36656.6|36636.6|36681.6|36661.6|36528.7|36508.7|1497
1609959600000|2021-01-06 19:00:00|36654.1|36634.1|36614.1|36594.1|36705.2|36685.2|36531.6|36511.6|1058
1609963200000|2021-01-06 20:00:00|36612.7|36592.7|36609.2|36589.2|36666.7|36646.7|36546.7|36526.7|819
1609966800000|2021-01-06 21:00:00|36607.8|36587.8|36656.7|36636.7|36684.2|36664.2|36576.7|36556.7|390
1609974000000|2021-01-06 23:00:00|36630.1|36610.1|36665.7|36645.7|36678.2|36658.2|36609.2|36589.2|380
1609977600000|2021-01-07 00:00:00|36664.3|36644.3|36654.3|36634.3|36669.3|36649.3|36616.8|36596.8|366
1609981200000|2021-01-07 01:00:00|36651.8|36631.8|36776.8|36756.8|36811.8|36791.8|36625.4|36605.4|2125
1609984800000|2021-01-07 02:00:00|36777.9|36757.9|36721.9|36701.9|36791.8|36771.8|36681.9|36661.9|1444
1609988400000|2021-01-07 03:00:00|36720.4|36700.4|36716.9|36696.9|36754.4|36734.4|36706.9|36686.9|663
1609992000000|2021-01-07 04:00:00|36719.4|36699.4|36711.9|36691.9|36731.9|36711.9|36706.9|36686.9|231
1609995600000|2021-01-07 05:00:00|36710.5|36690.5|36762|36742|36772|36752|36574.4|36554.4|1741
1609999200000|2021-01-07 06:00:00|36764.5|36744.5|36847|36827|36872|36852|36732|36712|1843
1610002800000|2021-01-07 07:00:00|36845.9|36825.9|36779.5|36759.5|36867|36847|36727|36707|1128
1610006400000|2021-01-07 08:00:00|36776.7|36756.7|36654.5|36634.5|36787|36767|36631.7|36611.7|1492
1610010000000|2021-01-07 09:00:00|36652|36632|36624.6|36604.6|36722.1|36702.1|36557.1|36537.1|1330
1610013600000|2021-01-07 10:00:00|36626|36606|36492.1|36472.1|36649.6|36629.6|36488.2|36468.2|1409
1610017200000|2021-01-07 11:00:00|36490.7|36470.7|36602.1|36582.1|36658.2|36638.2|36453.5|36433.5|1425
1610020800000|2021-01-07 12:00:00|36604.6|36584.6|36562.2|36542.2|36627.1|36607.1|36514.7|36494.7|1601
1610024400000|2021-01-07 13:00:00|36560.8|36540.8|36648.3|36628.3|36695.8|36675.8|36473.3|36453.3|3921
1610028000000|2021-01-07 14:00:00|36646.9|36626.9|37034.4|37014.4|37152.2|37132.2|36644.1|36624.1|9121
1610031600000|2021-01-07 15:00:00|37035.5|37015.5|37050.1|37030.1|37102.3|37082.3|36909.5|36889.5|4014
1610035200000|2021-01-07 16:00:00|37051.5|37031.5|37043.4|37023.4|37132.3|37112.3|37022.3|37002.3|2634
1610038800000|2021-01-07 17:00:00|37047.3|37027.3|37009.5|36989.5|37047.3|37027.3|36912|36892|2754
1610042400000|2021-01-07 18:00:00|37008.4|36988.4|37079.6|37059.6|37084.6|37064.6|36984.5|36964.5|1291
1610046000000|2021-01-07 19:00:00|37084.6|37064.6|37091|37071|37094.6|37074.6|37024.6|37004.6|489
1610049600000|2021-01-07 20:00:00|37094.6|37074.6|37092.1|37072.1|37134.6|37114.6|37062.1|37042.1|542
1610053200000|2021-01-07 21:00:00|37090.7|37070.7|37109.7|37089.7|37124.7|37104.7|37074.6|37054.6|453
1610060400000|2021-01-07 23:00:00|37102.8|37082.8|37118.4|37098.4|37129.7|37109.7|37069.7|37049.7|326
1610064000000|2021-01-08 00:00:00|37119.7|37099.7|37167.3|37147.3|37204.8|37184.8|37084.7|37064.7|716
1610067600000|2021-01-08 01:00:00|37169.8|37149.8|37239.8|37219.8|37383.4|37363.4|37154.8|37134.8|3904
1610071200000|2021-01-08 02:00:00|37237|37217|37307.3|37287.3|37352.3|37332.3|37219.8|37199.8|1502
1610074800000|2021-01-08 03:00:00|37304.8|37284.8|37219.9|37199.9|37329.9|37309.9|37084.8|37064.8|2638
1610078400000|2021-01-08 04:00:00|37214.9|37194.9|37134.9|37114.9|37214.9|37194.9|37124.9|37104.9|496
1610082000000|2021-01-08 05:00:00|37139.9|37119.9|37184.9|37164.9|37264.9|37244.9|37053.6|37033.6|2119
1610085600000|2021-01-08 06:00:00|37186.3|37166.3|37250|37230|37295|37275|37164.9|37144.9|1974
1610089200000|2021-01-08 07:00:00|37247.5|37227.5|37090|37070|37255|37235|37085|37065|1070
1610092800000|2021-01-08 08:00:00|37087.5|37067.5|37047.8|37027.8|37111.7|37091.7|36983.9|36963.9|2323
1610096400000|2021-01-08 09:00:00|37049.2|37029.2|37035.3|37015.3|37080.3|37060.3|37002.8|36982.8|1067
1610100000000|2021-01-08 10:00:00|37032.8|37012.8|37052.9|37032.9|37077.9|37057.9|37004|36984|663
1610103600000|2021-01-08 11:00:00|37050.4|37030.4|37061.8|37041.8|37107.9|37087.9|37031.5|37011.5|642
1610107200000|2021-01-08 12:00:00|37062.9|37042.9|37057.9|37037.9|37072.9|37052.9|36997.9|36977.9|1442
1610110800000|2021-01-08 13:00:00|37056.6|37036.6|36945.2|36925.2|37155.2|37135.2|36831.6|36811.6|7244
1610114400000|2021-01-08 14:00:00|36937.7|36917.7|36577.7|36557.7|36987.7|36967.7|36335.2|36315.2|9775
1610118000000|2021-01-08 15:00:00|36580.2|36560.2|36882.8|36862.8|36895.3|36875.3|36515.2|36495.2|7571
1610121600000|2021-01-08 16:00:00|36885.3|36865.3|36839.2|36819.2|36960.3|36940.3|36762.8|36742.8|5501
1610125200000|2021-01-08 17:00:00|36841.9|36821.9|36820.8|36800.8|36908.1|36888.1|36630.3|36610.3|5797
1610128800000|2021-01-08 18:00:00|36822.2|36802.2|36667.2|36647.2|36874.4|36854.4|36577.2|36557.2|2918
1610132400000|2021-01-08 19:00:00|36665.8|36645.8|36850.9|36830.9|36853.4|36833.4|36665.8|36645.8|820
1610136000000|2021-01-08 20:00:00|36848.4|36828.4|36954.8|36934.8|36954.8|36934.8|36845.9|36825.9|674
1610139600000|2021-01-08 21:00:00|36952.3|36932.3|36968.4|36948.4|36968.4|36948.4|36914.8|36894.8|337
1610319600000|2021-01-10 23:00:00|36896.2|36876.2|36704.9|36684.9|36931|36911|36644.9|36624.9|1401
1610323200000|2021-01-11 00:00:00|36699.9|36679.9|36639.9|36619.9|36746.1|36726.1|36619.9|36599.9|703
1610326800000|2021-01-11 01:00:00|36634.9|36614.9|36564.9|36544.9|36707.4|36687.4|36492.4|36472.4|3662
1610330400000|2021-01-11 02:00:00|36562.4|36542.4|36532.5|36512.5|36582.4|36562.4|36402.5|36382.5|2664
1610334000000|2021-01-11 03:00:00|36531.2|36511.2|36307.5|36287.5|36531.2|36511.2|36183.7|36163.7|2625
1610337600000|2021-01-11 04:00:00|36302.5|36282.5|36222.5|36202.5|36316.2|36296.2|36157.5|36137.5|782
1610341200000|2021-01-11 05:00:00|36223.7|36203.7|36117.6|36097.6|36280|36260|36065|36045|2708
1610344800000|2021-01-11 06:00:00|36116.3|36096.3|36120.1|36100.1|36215.1|36195.1|36057.6|36037.6|2654
1610348400000|2021-01-11 07:00:00|36122.6|36102.6|36232.6|36212.6|36282.6|36262.6|36101.3|36081.3|1283
1610352000000|2021-01-11 08:00:00|36227.6|36207.6|36312.6|36292.6|36370.1|36350.1|36227.6|36207.6|1265
1610355600000|2021-01-11 09:00:00|36313.9|36293.9|36197.7|36177.7|36330.1|36310.1|36136.4|36116.4|1116
1610359200000|2021-01-11 10:00:00|36196.5|36176.5|36247.7|36227.7|36255.2|36235.2|36148.9|36128.9|789
1610362800000|2021-01-11 11:00:00|36250.2|36230.2|36194|36174|36255.2|36235.2|36182.7|36162.7|495
1610366400000|2021-01-11 12:00:00|36195.2|36175.2|36112.8|36092.8|36230.2|36210.2|36079|36059|1363
1610370000000|2021-01-11 13:00:00|36111.5|36091.5|35745.3|35725.3|36111.5|36091.5|35725.2|35705.2|7207
1610373600000|2021-01-11 14:00:00|35744|35724|35757.7|35737.7|35839|35819|35633.9|35613.9|7061
1610377200000|2021-01-11 15:00:00|35756.5|35736.5|35787.8|35767.8|35904|35884|35715.2|35695.2|5124
1610380800000|2021-01-11 16:00:00|35742.8|35722.8|35647.9|35627.9|35744.1|35724.1|35607.9|35587.9|4453
1610384400000|2021-01-11 17:00:00|35649.1|35629.1|35692.9|35672.9|35747.9|35727.9|35567.9|35547.9|6667
1610388000000|2021-01-11 18:00:00|35694.2|35674.2|35586.7|35566.7|35712.9|35692.9|35557.9|35537.9|2100
1610391600000|2021-01-11 19:00:00|35588|35568|35653|35633|35676.8|35656.8|35578|35558|865
1610395200000|2021-01-11 20:00:00|35654.2|35634.2|35628|35608|35685.5|35665.5|35591.8|35571.8|785
1610398800000|2021-01-11 21:00:00|35631.9|35611.9|35601.9|35581.9|35685.6|35665.6|35580.6|35560.6|486
1610406000000|2021-01-11 23:00:00|35612|35592|35713.1|35693.1|35730.6|35710.6|35608.1|35588.1|646
1610409600000|2021-01-12 00:00:00|35714.4|35694.4|35753.2|35733.2|35813.2|35793.2|35665.6|35645.6|712
1610413200000|2021-01-12 01:00:00|35754.4|35734.4|35800.7|35780.7|35883.2|35863.2|35710.7|35690.7|3208
1610416800000|2021-01-12 02:00:00|35803.2|35783.2|35870.7|35850.7|35885.7|35865.7|35800.7|35780.7|1618
1610420400000|2021-01-12 03:00:00|35874.4|35854.4|35850.7|35830.7|35907|35887|35850.7|35830.7|1024
1610424000000|2021-01-12 04:00:00|35855.7|35835.7|35870.8|35850.8|35875.7|35855.7|35830.8|35810.8|409
1610427600000|2021-01-12 05:00:00|35865.8|35845.8|36145.8|36125.8|36150.8|36130.8|35860.8|35840.8|2469
1610431200000|2021-01-12 06:00:00|36143.3|36123.3|36165.8|36145.8|36235.8|36215.8|36074.5|36054.5|2608
1610434800000|2021-01-12 07:00:00|36164.6|36144.6|36160.8|36140.8|36265.8|36245.8|36133.3|36113.3|1547
1610438400000|2021-01-12 08:00:00|36159.6|36139.6|36168.4|36148.4|36219.6|36199.6|36105.9|36085.9|1436
1610442000000|2021-01-12 09:00:00|36170.9|36150.9|36395.9|36375.9|36460.9|36440.9|36138.4|36118.4|2331
1610445600000|2021-01-12 10:00:00|36400.9|36380.9|36335.9|36315.9|36432.2|36412.2|36334.7|36314.7|1225
1610449200000|2021-01-12 11:00:00|36337.2|36317.2|36260.9|36240.9|36378.4|36358.4|36257.2|36237.2|1932
1610452800000|2021-01-12 12:00:00|36262.2|36242.2|36276|36256|36322.3|36302.3|36217.2|36197.2|1693
1610456400000|2021-01-12 13:00:00|36277.3|36257.3|36138.5|36118.5|36317.3|36297.3|36076|36056|5012
1610460000000|2021-01-12 14:00:00|36136|36116|36204.8|36184.8|36251|36231|36101|36081|3934
1610463600000|2021-01-12 15:00:00|36202.3|36182.3|36266.1|36246.1|36394.8|36374.8|36178.5|36158.5|3678
1610467200000|2021-01-12 16:00:00|36267.3|36247.3|36173.6|36153.6|36303.6|36283.6|36126.1|36106.1|3237
1610470800000|2021-01-12 17:00:00|36176.1|36156.1|36083.6|36063.6|36198.6|36178.6|36021.1|36001.1|5802
1610474400000|2021-01-12 18:00:00|36084.9|36064.9|36311.1|36291.1|36328.6|36308.6|36071.1|36051.1|2334
1610478000000|2021-01-12 19:00:00|36312.4|36292.4|36408.7|36388.7|36416.2|36396.2|36302.4|36282.4|1246
1610481600000|2021-01-12 20:00:00|36409.9|36389.9|36413.7|36393.7|36431.2|36411.2|36389.9|36369.9|587
1610485200000|2021-01-12 21:00:00|36411.2|36391.2|36457.5|36437.5|36500|36480|36396.2|36376.2|639
1610492400000|2021-01-12 23:00:00|36375|36355|36418.8|36398.8|36471.2|36451.2|36373.8|36353.8|382
1610496000000|2021-01-13 00:00:00|36421.3|36401.3|36426.3|36406.3|36488.8|36468.8|36421.3|36401.3|619
1610499600000|2021-01-13 01:00:00|36428.8|36408.8|36418.8|36398.8|36528.8|36508.8|36360.1|36340.1|2684
1610503200000|2021-01-13 02:00:00|36421.3|36401.3|36398.8|36378.8|36453.8|36433.8|36363.8|36343.8|1163
1610506800000|2021-01-13 03:00:00|36397.6|36377.6|36451.4|36431.4|36491.3|36471.3|36396.3|36376.3|1149
1610510400000|2021-01-13 04:00:00|36448.9|36428.9|36423.9|36403.9|36478.9|36458.9|36423.9|36403.9|321
1610514000000|2021-01-13 05:00:00|36426.4|36406.4|36363.9|36343.9|36437.6|36417.6|36323.9|36303.9|1243
1610517600000|2021-01-13 06:00:00|36362.7|36342.7|36348.9|36328.9|36392.7|36372.7|36261.4|36241.4|1632
1610521200000|2021-01-13 07:00:00|36346.4|36326.4|36242.7|36222.7|36364|36344|36206.5|36186.5|1114
1610524800000|2021-01-13 08:00:00|36241.5|36221.5|36150.2|36130.2|36289|36269|36106.5|36086.5|1923
1610528400000|2021-01-13 09:00:00|36149|36129|36224|36204|36231.5|36211.5|36099|36079|950
1610532000000|2021-01-13 10:00:00|36221.5|36201.5|36289|36269|36295.3|36275.3|36177.8|36157.8|1103
1610535600000|2021-01-13 11:00:00|36290.3|36270.3|36194.1|36174.1|36295.3|36275.3|36189.1|36169.1|869
1610539200000|2021-01-13 12:00:00|36192.8|36172.8|36149.1|36129.1|36214.1|36194.1|36130.3|36110.3|1241
1610542800000|2021-01-13 13:00:00|36154.1|36134.1|36299.1|36279.1|36376.6|36356.6|36141.6|36121.6|3841
1610546400000|2021-01-13 14:00:00|36302.9|36282.9|36199.1|36179.1|36376.6|36356.6|36094.1|36074.1|5255
1610550000000|2021-01-13 15:00:00|36197.9|36177.9|36294.2|36274.2|36315.4|36295.4|36119.1|36099.1|3307
1610553600000|2021-01-13 16:00:00|36292.9|36272.9|36300.4|36280.4|36361.7|36341.7|36279.2|36259.2|2942
1610557200000|2021-01-13 17:00:00|36299.2|36279.2|36202.9|36182.9|36307.9|36287.9|36197.9|36177.9|4941
1610560800000|2021-01-13 18:00:00|36205.4|36185.4|36176.7|36156.7|36255.4|36235.4|36174.2|36154.2|1566
1610564400000|2021-01-13 19:00:00|36174.2|36154.2|36174.3|36154.3|36234.2|36214.2|36168|36148|1518
1610568000000|2021-01-13 20:00:00|36171.8|36151.8|36140.6|36120.6|36189.3|36169.3|36124.3|36104.3|893
1610571600000|2021-01-13 21:00:00|36141.8|36121.8|36139.3|36119.3|36179.3|36159.3|36126.8|36106.8|408
1610578800000|2021-01-13 23:00:00|36108.5|36088.5|36224.4|36204.4|36254.3|36234.3|36108.5|36088.5|511
1610582400000|2021-01-14 00:00:00|36223.1|36203.1|36264.4|36244.4|36269.4|36249.4|36214.4|36194.4|320
1610586000000|2021-01-14 01:00:00|36263.2|36243.2|36238.2|36218.2|36344.4|36324.4|36206.9|36186.9|1832
1610589600000|2021-01-14 02:00:00|36239.4|36219.4|36209.4|36189.4|36239.4|36219.4|36055.6|36035.6|2120
1610593200000|2021-01-14 03:00:00|36205.6|36185.6|36199.4|36179.4|36234.4|36214.4|36179.4|36159.4|1192
1610596800000|2021-01-14 04:00:00|36198.2|36178.2|36222|36202|36222|36202|36187|36167|222
1610600400000|2021-01-14 05:00:00|36219.5|36199.5|36284.5|36264.5|36319.5|36299.5|36183.2|36163.2|1102
1610604000000|2021-01-14 06:00:00|36279.5|36259.5|36232|36212|36284.5|36264.5|36164.5|36144.5|1163
1610607600000|2021-01-14 07:00:00|36230.8|36210.8|36239.5|36219.5|36269.5|36249.5|36147|36127|1059
1610611200000|2021-01-14 08:00:00|36238.3|36218.3|36297|36277|36307|36287|36205.8|36185.8|1224
1610614800000|2021-01-14 09:00:00|36294.5|36274.5|36272|36252|36297|36277|36193.2|36173.2|990
1610618400000|2021-01-14 10:00:00|36274.5|36254.5|36337|36317|36360.7|36340.7|36274.5|36254.5|1182
1610622000000|2021-01-14 11:00:00|36334.5|36314.5|36389.6|36369.6|36409.6|36389.6|36320.9|36300.9|1385
1610625600000|2021-01-14 12:00:00|36390.9|36370.9|36396|36376|36464.7|36444.7|36380.9|36360.9|2282
1610629200000|2021-01-14 13:00:00|36403.4|36383.4|36314.7|36294.7|36485.9|36465.9|36299.7|36279.7|4300
1610632800000|2021-01-14 14:00:00|36318.5|36298.5|36545.9|36525.9|36679.5|36659.5|36317.2|36297.2|6172
1610636400000|2021-01-14 15:00:00|36544.6|36524.6|36592.1|36572.1|36627.1|36607.1|36512.1|36492.1|3273
1610640000000|2021-01-14 16:00:00|36589.6|36569.6|36582|36562|36662.1|36642.1|36549.6|36529.6|6557
1610643600000|2021-01-14 17:00:00|36583.3|36563.3|36673.1|36653.1|36700.7|36680.7|36582|36562|4834
1610647200000|2021-01-14 18:00:00|36669.4|36649.4|36711.9|36691.9|36734.2|36714.2|36669.4|36649.4|2821
1610650800000|2021-01-14 19:00:00|36714.4|36694.4|36708.2|36688.2|36761.9|36741.9|36700.7|36680.7|885
1610654400000|2021-01-14 20:00:00|36709.4|36689.4|36689.4|36669.4|36728.2|36708.2|36674.4|36654.4|623
1610658000000|2021-01-14 21:00:00|36690.7|36670.7|36739.5|36719.5|36775.8|36755.8|36683.1|36663.1|556
1610665200000|2021-01-14 23:00:00|36692.4|36672.4|36724.5|36704.5|36748.2|36728.2|36692.4|36672.4|299
1610668800000|2021-01-15 00:00:00|36723.2|36703.2|36735.7|36715.7|36837|36817|36717|36697|899
1610672400000|2021-01-15 01:00:00|36736.9|36716.9|36755.7|36735.7|36864.5|36844.5|36646.9|36626.9|3391
1610676000000|2021-01-15 02:00:00|36758.2|36738.2|36780.7|36760.7|36828.2|36808.2|36754.5|36734.5|1150
1610679600000|2021-01-15 03:00:00|36783.2|36763.2|36639.5|36619.5|36822|36802|36636.9|36616.9|1176
1610683200000|2021-01-15 04:00:00|36637|36617|36599.6|36579.6|36639.5|36619.5|36579.5|36559.5|849
1610686800000|2021-01-15 05:00:00|36598.4|36578.4|36380.8|36360.8|36599.6|36579.6|36292.1|36272.1|3094
1610690400000|2021-01-15 06:00:00|36379.6|36359.6|36247.1|36227.1|36474.6|36454.6|36214.6|36194.6|2868
1610694000000|2021-01-15 07:00:00|36248.3|36228.3|36265.9|36245.9|36319.6|36299.6|36207.2|36187.2|1390
1610697600000|2021-01-15 08:00:00|36264.6|36244.6|36219.6|36199.6|36312.1|36292.1|36160.8|36140.8|1294
1610701200000|2021-01-15 09:00:00|36218.3|36198.3|36364.6|36344.6|36383.4|36363.4|36215.8|36195.8|1610
1610704800000|2021-01-15 10:00:00|36369.6|36349.6|36344.7|36324.7|36399.6|36379.6|36315.8|36295.8|789
1610708400000|2021-01-15 11:00:00|36339.7|36319.7|36309.8|36289.8|36347.3|36327.3|36282.3|36262.3|1136
1610712000000|2021-01-15 12:00:00|36307.3|36287.3|36246|36226|36349.7|36329.7|36237.3|36217.3|2122
1610715600000|2021-01-15 13:00:00|36242.3|36222.3|35958.7|35938.7|36331|36311|35922.3|35902.3|4980
1610719200000|2021-01-15 14:00:00|35962.3|35942.3|36222.4|36202.4|36290|36270|35899.8|35879.8|6920
1610722800000|2021-01-15 15:00:00|36221.2|36201.2|36047.4|36027.4|36228.5|36208.5|35912.4|35892.4|6075
1610726400000|2021-01-15 16:00:00|36048.7|36028.7|36092.7|36072.7|36175|36155|35992.4|35972.4|3340
1610730000000|2021-01-15 17:00:00|36090.3|36070.3|36061.4|36041.4|36126.4|36106.4|36017.7|35997.7|2791
1610733600000|2021-01-15 18:00:00|36057.7|36037.7|36027.7|36007.7|36116.6|36096.6|36025.2|36005.2|1433
1610737200000|2021-01-15 19:00:00|36029.1|36009.1|36072.8|36052.8|36093.9|36073.9|36029.1|36009.1|473
1610740800000|2021-01-15 20:00:00|36075.3|36055.3|36056.5|36036.5|36092.8|36072.8|36049.1|36029.1|493
1610744400000|2021-01-15 21:00:00|36057.8|36037.8|36025.3|36005.3|36057.8|36037.8|35967.8|35947.8|566
1610924400000|2021-01-17 23:00:00|36002.5|35982.5|35793.9|35773.9|36096.4|36076.4|35767.2|35747.2|1472
1610928000000|2021-01-18 00:00:00|35795|35775|35906.4|35886.4|35913.9|35893.9|35773.9|35753.9|761
1610931600000|2021-01-18 01:00:00|35913.9|35893.9|36016.5|35996.5|36057.5|36037.5|35899.2|35879.2|3784
1610935200000|2021-01-18 02:00:00|36017.6|35997.6|36135.4|36115.4|36149|36129|35992.9|35972.9|2013
1610938800000|2021-01-18 03:00:00|36136.5|36116.5|36154|36134|36174|36154|36109|36089|1493
1610942400000|2021-01-18 04:00:00|36151.5|36131.5|36144|36124|36151.5|36131.5|36075.4|36055.4|561
1610946000000|2021-01-18 05:00:00|36142.6|36122.6|36391.5|36371.5|36399|36379|36121.5|36101.5|2215
1610949600000|2021-01-18 06:00:00|36394|36374|36441.6|36421.6|36524.1|36504.1|36356.5|36336.5|2408
1610953200000|2021-01-18 07:00:00|36440.5|36420.5|36311.6|36291.6|36444.1|36424.1|36307.7|36287.7|1299
1610956800000|2021-01-18 08:00:00|36310.5|36290.5|36276.6|36256.6|36369.1|36349.1|36251.6|36231.6|1476
1610960400000|2021-01-18 09:00:00|36279.1|36259.1|36289.4|36269.4|36321.9|36301.9|36244.1|36224.1|1309
1610964000000|2021-01-18 10:00:00|36290.5|36270.5|36324.5|36304.5|36350.5|36330.5|36289.4|36269.4|648
1610967600000|2021-01-18 11:00:00|36325.6|36305.6|36302|36282|36414.2|36394.2|36297|36277|984
1610971200000|2021-01-18 12:00:00|36299.5|36279.5|36279.5|36259.5|36343.1|36323.1|36247|36227|1356
1610974800000|2021-01-18 13:00:00|36282|36262|36212|36192|36293.1|36273.1|36152|36132|2356
1610978400000|2021-01-18 14:00:00|36209.5|36189.5|36222|36202|36237|36217|36112|36092|1624
1610982000000|2021-01-18 15:00:00|36223.1|36203.1|36182.1|36162.1|36224.5|36204.5|36107.1|36087.1|1299
1610985600000|2021-01-18 16:00:00|36184.6|36164.6|36209.6|36189.6|36212.1|36192.1|36152.1|36132.1|1288
1610989200000|2021-01-18 17:00:00|36212.1|36192.1|36179.6|36159.6|36217.1|36197.1|36078.2|36058.2|1440
1611010800000|2021-01-18 23:00:00|36185.9|36165.9|36207.3|36187.3|36208.3|36188.3|36124.7|36104.7|507
1611014400000|2021-01-19 00:00:00|36208.4|36188.4|36287.3|36267.3|36307.3|36287.3|36207.3|36187.3|636
1611018000000|2021-01-19 01:00:00|36272.3|36252.3|36275.9|36255.9|36337.3|36317.3|36249.8|36229.8|2432
1611021600000|2021-01-19 02:00:00|36277|36257|36179.5|36159.5|36280.9|36260.9|36177.3|36157.3|1353
1611025200000|2021-01-19 03:00:00|36178.4|36158.4|36244.5|36224.5|36259.5|36239.5|36158.8|36138.8|1150
1611028800000|2021-01-19 04:00:00|36247|36227|36257|36237|36284.5|36264.5|36221|36201|374
1611032400000|2021-01-19 05:00:00|36258.1|36238.1|36084.6|36064.6|36284.6|36264.6|36052.1|36032.1|1909
1611036000000|2021-01-19 06:00:00|36083.5|36063.5|36204.6|36184.6|36209.6|36189.6|36073.1|36053.1|1612
1611039600000|2021-01-19 07:00:00|36202.4|36182.4|36184.6|36164.6|36224.6|36204.6|36134.6|36114.6|1023
1611043200000|2021-01-19 08:00:00|36182.1|36162.1|36292.1|36272.1|36342.1|36322.1|36177.1|36157.1|2176
1611046800000|2021-01-19 09:00:00|36294.6|36274.6|36371.8|36351.8|36414.3|36394.3|36294.6|36274.6|1673
1611050400000|2021-01-19 10:00:00|36376.8|36356.8|36376.8|36356.8|36414.7|36394.7|36347.2|36327.2|1266
1611054000000|2021-01-19 11:00:00|36378.2|36358.2|36353.3|36333.3|36421.8|36401.8|36345.4|36325.4|1151
1611057600000|2021-01-19 12:00:00|36346.8|36326.8|36331.9|36311.9|36359.3|36339.3|36271.9|36251.9|1862
1611061200000|2021-01-19 13:00:00|36329.4|36309.4|36486.9|36466.9|36490.4|36470.4|36329.4|36309.4|3994
1611064800000|2021-01-19 14:00:00|36487.9|36467.9|36420.8|36400.8|36569|36549|36344.8|36324.8|5336
1611068400000|2021-01-19 15:00:00|36421.9|36401.9|36349.4|36329.4|36450.5|36430.5|36309.4|36289.4|3854
1611072000000|2021-01-19 16:00:00|36346.9|36326.9|36194.8|36174.8|36374.4|36354.4|36089.8|36069.8|4456
1611075600000|2021-01-19 17:00:00|36189.8|36169.8|36367.7|36347.7|36389.8|36369.8|36009.8|35989.8|4872
1611079200000|2021-01-19 18:00:00|36366.3|36346.3|36308|36288|36395.9|36375.9|36277|36257|1859
1611082800000|2021-01-19 19:00:00|36307|36287|36274.5|36254.5|36317|36297|36252|36232|466
1611086400000|2021-01-19 20:00:00|36273.4|36253.4|36267|36247|36317|36297|36264.5|36244.5|606
1611090000000|2021-01-19 21:00:00|36269.5|36249.5|36333.5|36313.5|36339.5|36319.5|36248.1|36228.1|471
1611097200000|2021-01-19 23:00:00|36228.7|36208.7|36359.6|36339.6|36364.6|36344.6|36228.7|36208.7|330
1611100800000|2021-01-20 00:00:00|36362.1|36342.1|36448.5|36428.5|36458.1|36438.1|36332.1|36312.1|789
1611104400000|2021-01-20 01:00:00|36447.1|36427.1|36353.2|36333.2|36447.1|36427.1|36299.6|36279.6|2221
1611108000000|2021-01-20 02:00:00|36352.1|36332.1|36409.6|36389.6|36443.2|36423.2|36334.6|36314.6|1025
1611111600000|2021-01-20 03:00:00|36410.7|36390.7|36364.7|36344.7|36417.1|36397.1|36324.6|36304.6|799
1611115200000|2021-01-20 04:00:00|36365.7|36345.7|36348.2|36328.2|36372.2|36352.2|36337.2|36317.2|339
1611118800000|2021-01-20 05:00:00|36349.7|36329.7|36492.2|36472.2|36497.2|36477.2|36288.2|36268.2|1637
1611122400000|2021-01-20 06:00:00|36495.7|36475.7|36521.8|36501.8|36589.3|36569.3|36478.6|36458.6|2134
1611126000000|2021-01-20 07:00:00|36524.3|36504.3|36546.8|36526.8|36551.4|36531.4|36454.3|36434.3|1232
1611129600000|2021-01-20 08:00:00|36549.3|36529.3|36558.3|36538.3|36659.3|36639.3|36539.3|36519.3|1649
1611133200000|2021-01-20 09:00:00|36559.3|36539.3|36534.4|36514.4|36584.3|36564.3|36479.3|36459.3|912
1611136800000|2021-01-20 10:00:00|36529.4|36509.4|36553.7|36533.7|36574.4|36554.4|36482.9|36462.9|760
1611140400000|2021-01-20 11:00:00|36556.2|36536.2|36438.8|36418.8|36567.3|36547.3|36437.3|36417.3|835
1611144000000|2021-01-20 12:00:00|36437.3|36417.3|36387.3|36367.3|36447.3|36427.3|36369.8|36349.8|1459
1611147600000|2021-01-20 13:00:00|36388.4|36368.4|36405.3|36385.3|36421.3|36401.3|36205.3|36185.3|4343
1611151200000|2021-01-20 14:00:00|36406.3|36386.3|36350.3|36330.3|36473.8|36453.8|36292.8|36272.8|3875
1611154800000|2021-01-20 15:00:00|36346.3|36326.3|36450.3|36430.3|36522.8|36502.8|36325.3|36305.3|3644
1611158400000|2021-01-20 16:00:00|36447.4|36427.4|36480.3|36460.3|36545.3|36525.3|36377.8|36357.8|2977
1611162000000|2021-01-20 17:00:00|36482.8|36462.8|36450.4|36430.4|36495.3|36475.3|36400.3|36380.3|1877
1611165600000|2021-01-20 18:00:00|36451.8|36431.8|36506.4|36486.4|36537.4|36517.4|36450.4|36430.4|1856
1611169200000|2021-01-20 19:00:00|36507.9|36487.9|36480.4|36460.4|36510.4|36490.4|36451.4|36431.4|350
1611172800000|2021-01-20 20:00:00|36478.9|36458.9|36491.5|36471.5|36500.4|36480.4|36456.4|36436.4|320
1611176400000|2021-01-20 21:00:00|36492.5|36472.5|36491.5|36471.5|36499.4|36479.4|36475.4|36455.4|347
1611183600000|2021-01-20 23:00:00|36488|36468|36495.5|36475.5|36534.5|36514.5|36478|36458|379
1611187200000|2021-01-21 00:00:00|36491.5|36471.5|36510.5|36490.5|36528|36508|36484|36464|272
1611190800000|2021-01-21 01:00:00|36506.5|36486.5|36547.6|36527.6|36562.6|36542.6|36486.5|36466.5|1543
1611194400000|2021-01-21 02:00:00|36545.1|36525.1|36655.1|36635.1|36669.1|36649.1|36540.1|36520.1|1848
1611198000000|2021-01-21 03:00:00|36656.1|36636.1|36657.6|36637.6|36697.6|36677.6|36637.6|36617.6|1071
1611201600000|2021-01-21 04:00:00|36662.6|36642.6|36647.6|36627.6|36677.6|36657.6|36647.6|36627.6|298
1611205200000|2021-01-21 05:00:00|36650.1|36630.1|36647.7|36627.7|36696.2|36676.2|36602.7|36582.7|1049
1611208800000|2021-01-21 06:00:00|36642.7|36622.7|36645.2|36625.2|36672.7|36652.7|36585.2|36565.2|1464
1611212400000|2021-01-21 07:00:00|36642.7|36622.7|36565.2|36545.2|36661.7|36641.7|36565.2|36545.2|917
1611216000000|2021-01-21 08:00:00|36562.7|36542.7|36625.7|36605.7|36628.2|36608.2|36528.2|36508.2|1455
1611219600000|2021-01-21 09:00:00|36623.2|36603.2|36625.7|36605.7|36648.2|36628.2|36598.2|36578.2|994
1611223200000|2021-01-21 10:00:00|36626.7|36606.7|36585.7|36565.7|36630.7|36610.7|36548.2|36528.2|694
1611226800000|2021-01-21 11:00:00|36580.7|36560.7|36625.8|36605.8|36640.7|36620.7|36562.2|36542.2|926
1611230400000|2021-01-21 12:00:00|36623.3|36603.3|36645.8|36625.8|36650.8|36630.8|36594.3|36574.3|1505
1611234000000|2021-01-21 13:00:00|36643.3|36623.3|36625.8|36605.8|36769.3|36749.3|36613.3|36593.3|5089
1611237600000|2021-01-21 14:00:00|36623.3|36603.3|36436.8|36416.8|36651.3|36631.3|36381.8|36361.8|6232
1611241200000|2021-01-21 15:00:00|36435.8|36415.8|36462.8|36442.8|36541.8|36521.8|36406.8|36386.8|2817
1611244800000|2021-01-21 16:00:00|36461.8|36441.8|36449.3|36429.3|36500.8|36480.8|36387.8|36367.8|2482
1611248400000|2021-01-21 17:00:00|36448.3|36428.3|36526.9|36506.9|36528.4|36508.4|36391.8|36371.8|2804
1611252000000|2021-01-21 18:00:00|36525.4|36505.4|36496.9|36476.9|36534.4|36514.4|36476.9|36456.9|996
1611255600000|2021-01-21 19:00:00|36495.9|36475.9|36534.4|36514.4|36559.4|36539.4|36491.9|36471.9|367
1611259200000|2021-01-21 20:00:00|36531.9|36511.9|36521.9|36501.9|36546.9|36526.9|36507.9|36487.9|341
1611262800000|2021-01-21 21:00:00|36522.9|36502.9|36512|36492|36542|36522|36512|36492|340
1611270000000|2021-01-21 23:00:00|36516.5|36496.5|36513.5|36493.5|36559.5|36539.5|36499.5|36479.5|382
1611273600000|2021-01-22 00:00:00|36517|36497|36507|36487|36552|36532|36497|36477|290
1611277200000|2021-01-22 01:00:00|36506|36486|36385.1|36365.1|36506|36486|36317.1|36297.1|2683
1611280800000|2021-01-22 02:00:00|36381.1|36361.1|36175.1|36155.1|36390.1|36370.1|36141.1|36121.1|2005
1611284400000|2021-01-22 03:00:00|36176.1|36156.1|36231.6|36211.6|36255.1|36235.1|36155.1|36135.1|1397
1611288000000|2021-01-22 04:00:00|36230.6|36210.6|36237.7|36217.7|36275.2|36255.2|36220.1|36200.1|427
1611291600000|2021-01-22 05:00:00|36236.7|36216.7|36214.7|36194.7|36260.2|36240.2|36203.2|36183.2|948
1611295200000|2021-01-22 06:00:00|36213.2|36193.2|36183.2|36163.2|36214.7|36194.7|36112.2|36092.2|1830
1611298800000|2021-01-22 07:00:00|36185.7|36165.7|36115.3|36095.3|36185.7|36165.7|36115.3|36095.3|968
1611302400000|2021-01-22 08:00:00|36117.8|36097.8|36134.3|36114.3|36145.3|36125.3|35970.3|35950.3|2174
1611306000000|2021-01-22 09:00:00|36135.3|36115.3|35832.3|35812.3|36200.3|36180.3|35790.3|35770.3|2627
1611309600000|2021-01-22 10:00:00|35829.8|35809.8|35822.3|35802.3|35870.3|35850.3|35772.3|35752.3|2817
1611313200000|2021-01-22 11:00:00|35821.3|35801.3|35763.4|35743.4|35839.8|35819.8|35712.3|35692.3|3041
1611316800000|2021-01-22 12:00:00|35765.9|35745.9|35769.4|35749.4|35810.4|35790.4|35724.4|35704.4|1999
1611320400000|2021-01-22 13:00:00|35766.9|35746.9|35889.4|35869.4|35950.4|35930.4|35689.4|35669.4|6693
1611324000000|2021-01-22 14:00:00|35890.4|35870.4|36277.4|36257.4|36307.4|36287.4|35866.4|35846.4|7760
1611327600000|2021-01-22 15:00:00|36279.9|36259.9|36344.9|36324.9|36382.4|36362.4|36217.4|36197.4|4901
1611331200000|2021-01-22 16:00:00|36342.4|36322.4|36350.4|36330.4|36397.4|36377.4|36276.5|36256.5|4171
1611334800000|2021-01-22 17:00:00|36351.4|36331.4|36302.5|36282.5|36354.4|36334.4|36284|36264|2217
1611338400000|2021-01-22 18:00:00|36297.5|36277.5|36247.5|36227.5|36317.5|36297.5|36242.5|36222.5|1031
1611342000000|2021-01-22 19:00:00|36250|36230|36306|36286|36314.1|36294.1|36242.5|36222.5|746
1611345600000|2021-01-22 20:00:00|36302.6|36282.6|36243.1|36223.1|36311|36291|36243.1|36223.1|644
1611349200000|2021-01-22 21:00:00|36240.1|36220.1|36226.6|36206.6|36247.6|36227.6|36211.1|36191.1|437
1611529200000|2021-01-24 23:00:00|36261.4|36241.4|36298.9|36278.9|36377.3|36357.3|36256.4|36236.4|764
1611532800000|2021-01-25 00:00:00|36300.5|36280.5|36354|36334|36384|36364|36273.9|36253.9|773
1611536400000|2021-01-25 01:00:00|36359|36339|36269|36249|36387.4|36367.4|36263.1|36243.1|2263
1611540000000|2021-01-25 02:00:00|36274|36254|36373.3|36353.3|36380.8|36360.8|36256.7|36236.7|1603
1611543600000|2021-01-25 03:00:00|36375.8|36355.8|36340.9|36320.9|36387.7|36367.7|36338.4|36318.4|778
1611547200000|2021-01-25 04:00:00|36346.8|36326.8|36353.4|36333.4|36378.4|36358.4|36335.9|36315.9|280
1611550800000|2021-01-25 05:00:00|36354.3|36334.3|36393.4|36373.4|36440.9|36420.9|36343.4|36323.4|1227
1611554400000|2021-01-25 06:00:00|36390.9|36370.9|36365|36345|36410.9|36390.9|36288.4|36268.4|1307
1611558000000|2021-01-25 07:00:00|36363.4|36343.4|36381.9|36361.9|36386|36366|36329.4|36309.4|718
1611561600000|2021-01-25 08:00:00|36381|36361|36358.5|36338.5|36415.1|36395.1|36329.4|36309.4|1102
1611565200000|2021-01-25 09:00:00|36359.4|36339.4|36296|36276|36361|36341|36263.5|36243.5|1402
1611568800000|2021-01-25 10:00:00|36294.4|36274.4|36356|36336|36366|36346|36234.2|36214.2|953
1611572400000|2021-01-25 11:00:00|36353.5|36333.5|36304.3|36284.3|36419.4|36399.4|36291.8|36271.8|1789
1611576000000|2021-01-25 12:00:00|36301.8|36281.8|36194.3|36174.3|36305.2|36285.2|36156.8|36136.8|2325
1611579600000|2021-01-25 13:00:00|36196.8|36176.8|36255.2|36235.2|36294.3|36274.3|36166.8|36146.8|3637
1611583200000|2021-01-25 14:00:00|36254.3|36234.3|36194.3|36174.3|36311.1|36291.1|36133.4|36113.4|5391
1611586800000|2021-01-25 15:00:00|36193.4|36173.4|36187.8|36167.8|36323.5|36303.5|36161.8|36141.8|3700
1611590400000|2021-01-25 16:00:00|36185.3|36165.3|36241.9|36221.9|36257.8|36237.8|35998.5|35978.5|6441
1611594000000|2021-01-25 17:00:00|36242.6|36222.6|36341|36321|36346|36326|36240.3|36220.3|4016
1611597600000|2021-01-25 18:00:00|36337.8|36317.8|36344.4|36324.4|36382.8|36362.8|36316|36296|1647
1611601200000|2021-01-25 19:00:00|36346.1|36326.1|36329.5|36309.5|36354.5|36334.5|36309.5|36289.5|374
1611604800000|2021-01-25 20:00:00|36330.4|36310.4|36372.7|36352.7|36372.7|36352.7|36302.9|36282.9|775
1611608400000|2021-01-25 21:00:00|36369.5|36349.5|36361.9|36341.9|36381.1|36361.1|36357.7|36337.7|455
1611615600000|2021-01-25 23:00:00|36317.1|36297.1|36382.8|36362.8|36386.2|36366.2|36310.9|36290.9|288
1611619200000|2021-01-26 00:00:00|36381.9|36361.9|36312.8|36292.8|36381.9|36361.9|36307.8|36287.8|327
1611622800000|2021-01-26 01:00:00|36313.7|36293.7|36272.9|36252.9|36322.8|36302.8|36207.8|36187.8|1676
1611626400000|2021-01-26 02:00:00|36267.9|36247.9|36181.3|36161.3|36276.2|36256.2|36177.9|36157.9|1198
1611630000000|2021-01-26 03:00:00|36180.4|36160.4|36157.9|36137.9|36220.4|36200.4|36141.3|36121.3|883
1611633600000|2021-01-26 04:00:00|36155.4|36135.4|36077.9|36057.9|36181.3|36161.3|36057.9|36037.9|768
1611637200000|2021-01-26 05:00:00|36073.8|36053.8|36133|36113|36143|36123|36058|36038|1531
1611640800000|2021-01-26 06:00:00|36132.1|36112.1|35948|35928|36148|36128|35925.5|35905.5|2338
1611644400000|2021-01-26 07:00:00|35946.4|35926.4|35889.8|35869.8|36003|35983|35863|35843|1930
1611648000000|2021-01-26 08:00:00|35893|35873|36035.6|36015.6|36063|36043|35883|35863|2488
1611651600000|2021-01-26 09:00:00|36034.7|36014.7|35978.1|35958.1|36060.6|36040.6|35960.6|35940.6|1213
1611655200000|2021-01-26 10:00:00|35977.2|35957.2|35989.7|35969.7|35996.5|35976.5|35926.5|35906.5|842
1611658800000|2021-01-26 11:00:00|35989.9|35969.9|36083.1|36063.1|36122.3|36102.3|35978.1|35958.1|1264
1611662400000|2021-01-26 12:00:00|36086.5|36066.5|36169.1|36149.1|36208.2|36188.2|36083.1|36063.1|1975
1611666000000|2021-01-26 13:00:00|36166.6|36146.6|36185|36165|36211.6|36191.6|36072.4|36052.4|3760
1611669600000|2021-01-26 14:00:00|36185.8|36165.8|36346.6|36326.6|36360|36340|36149.2|36129.2|4037
1611673200000|2021-01-26 15:00:00|36345|36325|36271.6|36251.6|36460|36440|36255|36235|5142
1611676800000|2021-01-26 16:00:00|36269.1|36249.1|36258.3|36238.3|36358.3|36338.3|36221.5|36201.5|4202
1611680400000|2021-01-26 17:00:00|36257.4|36237.4|36236.6|36216.6|36278.2|36258.2|36206.6|36186.6|3106
1611684000000|2021-01-26 18:00:00|36238.2|36218.2|36266.6|36246.6|36301.6|36281.6|36236.6|36216.6|1384
1611687600000|2021-01-26 19:00:00|36264.1|36244.1|36246.7|36226.7|36273.3|36253.3|36231.6|36211.6|473
1611691200000|2021-01-26 20:00:00|36249.9|36229.9|36241.7|36221.7|36276.7|36256.7|36223.3|36203.3|569
1611694800000|2021-01-26 21:00:00|36240.8|36220.8|36224.2|36204.2|36246.7|36226.7|36221.7|36201.7|448
1611702000000|2021-01-26 23:00:00|36226|36206|36267.6|36247.6|36284.3|36264.3|36219.2|36199.2|367
1611705600000|2021-01-27 00:00:00|36268.5|36248.5|36269.3|36249.3|36293.4|36273.4|36254.3|36234.3|315
1611709200000|2021-01-27 01:00:00|36316.8|36296.8|36201.8|36181.8|36326.8|36306.8|36171.8|36151.8|1891
1611712800000|2021-01-27 02:00:00|36201|36181|36205.2|36185.2|36220.2|36200.2|36131.8|36111.8|1854
1611716400000|2021-01-27 03:00:00|36200.1|36180.1|36175.2|36155.2|36212.7|36192.7|36152.7|36132.7|685
1611720000000|2021-01-27 04:00:00|36173.5|36153.5|36125.2|36105.2|36175.2|36155.2|36120.2|36100.2|705
1611723600000|2021-01-27 05:00:00|36121.1|36101.1|36215.3|36195.3|36215.3|36195.3|36121.1|36101.1|885
1611727200000|2021-01-27 06:00:00|36216.1|36196.1|36179.4|36159.4|36232.8|36212.8|36146.9|36126.9|1428
1611730800000|2021-01-27 07:00:00|36177.8|36157.8|36215.3|36195.3|36222|36202|36130.3|36110.3|883
1611734400000|2021-01-27 08:00:00|36210.3|36190.3|36130.4|36110.4|36219.5|36199.5|36125.4|36105.4|1122
1611738000000|2021-01-27 09:00:00|36127.9|36107.9|36096.2|36076.2|36172|36152|36074.5|36054.5|1333
1611741600000|2021-01-27 10:00:00|36095.4|36075.4|36094.6|36074.6|36126.3|36106.3|36067|36047|845
1611745200000|2021-01-27 11:00:00|36092.9|36072.9|35913|35893|36094.6|36074.6|35865.5|35845.5|2992
1611748800000|2021-01-27 12:00:00|35910.5|35890.5|35785.5|35765.5|35925.5|35905.5|35762.1|35742.1|3919
1611752400000|2021-01-27 13:00:00|35788|35768|35718.8|35698.8|35963|35943|35658.8|35638.8|7523
1611756000000|2021-01-27 14:00:00|35719.7|35699.7|35497.2|35477.2|35719.7|35699.7|35274.7|35254.7|14600
1611759600000|2021-01-27 15:00:00|35494.7|35474.7|35623.9|35603.9|35731.4|35711.4|35419.7|35399.7|8554
1611763200000|2021-01-27 16:00:00|35622.3|35602.3|35486.5|35466.5|35623.9|35603.9|35402.3|35382.3|5194
1611766800000|2021-01-27 17:00:00|35485.6|35465.6|35637.3|35617.3|35680.7|35660.7|35446.5|35426.5|4233
1611770400000|2021-01-27 18:00:00|35640.7|35620.7|35617.4|35597.4|35692.4|35672.4|35598.2|35578.2|2258
1611774000000|2021-01-27 19:00:00|35619.9|35599.9|35514.9|35494.9|35674.9|35654.9|35461.6|35441.6|1874
1611777600000|2021-01-27 20:00:00|35512.4|35492.4|35531.6|35511.6|35597.4|35577.4|35433.2|35413.2|1522
1611781200000|2021-01-27 21:00:00|35532.4|35512.4|35525|35505|35569.9|35549.9|35441.6|35421.6|1130
1611788400000|2021-01-27 23:00:00|35520|35500|35405|35385|35551.7|35531.7|35358.3|35338.3|1056
1611792000000|2021-01-28 00:00:00|35403.4|35383.4|35434.2|35414.2|35447.6|35427.6|35365|35345|754
1611795600000|2021-01-28 01:00:00|35432.6|35412.6|35540.1|35520.1|35573.4|35553.4|35355.1|35335.1|3349
1611799200000|2021-01-28 02:00:00|35539.2|35519.2|35519.3|35499.3|35574.3|35554.3|35440.1|35420.1|2067
1611802800000|2021-01-28 03:00:00|35520.9|35500.9|35505.2|35485.2|35529.3|35509.3|35474.3|35454.3|1504
1611806400000|2021-01-28 04:00:00|35506|35486|35491|35471|35516|35496|35471|35451|529
1611810000000|2021-01-28 05:00:00|35490.2|35470.2|35491.9|35471.9|35596|35576|35461|35441|1529
1611813600000|2021-01-28 06:00:00|35491|35471|35411.9|35391.9|35496|35476|35329.4|35309.4|2400
1611817200000|2021-01-28 07:00:00|35413.6|35393.6|35245.3|35225.3|35413.6|35393.6|35220.3|35200.3|2483
1611820800000|2021-01-28 08:00:00|35247.8|35227.8|35125.3|35105.3|35317.8|35297.8|35033.6|35013.6|3912
1611824400000|2021-01-28 09:00:00|35123.6|35103.6|35142.8|35122.8|35213.7|35193.7|34973.7|34953.7|3564
1611828000000|2021-01-28 10:00:00|35140.3|35120.3|35112.9|35092.9|35167.9|35147.9|35066.2|35046.2|2320
1611831600000|2021-01-28 11:00:00|35111.2|35091.2|35187.9|35167.9|35247.9|35227.9|35083.7|35063.7|1759
1611835200000|2021-01-28 12:00:00|35185.4|35165.4|35359.6|35339.6|35382.1|35362.1|35162.9|35142.9|3448
1611838800000|2021-01-28 13:00:00|35358.7|35338.7|35791.1|35771.1|35792.8|35772.8|35339.6|35319.6|9591
1611842400000|2021-01-28 14:00:00|35786.9|35766.9|35816.1|35796.1|36014.4|35994.4|35786.1|35766.1|13801
1611846000000|2021-01-28 15:00:00|35817.8|35797.8|35883.6|35863.6|35969.4|35949.4|35817.8|35797.8|7027
1611849600000|2021-01-28 16:00:00|35886.1|35866.1|35783.6|35763.6|35934.4|35914.4|35735.2|35715.2|4942
1611853200000|2021-01-28 17:00:00|35786.1|35766.1|35793.6|35773.6|35836.1|35816.1|35736.1|35716.1|4216
1611856800000|2021-01-28 18:00:00|35794.4|35774.4|35895.2|35875.2|35919.4|35899.4|35751|35731|3009
1611860400000|2021-01-28 19:00:00|35894.4|35874.4|35867.7|35847.7|35896.9|35876.9|35832.7|35812.7|1345
1611864000000|2021-01-28 20:00:00|35866|35846|35787.7|35767.7|35872.7|35852.7|35781.1|35761.1|792
1611867600000|2021-01-28 21:00:00|35786.9|35766.9|35775.2|35755.2|35826.9|35806.9|35751|35731|877
1611874800000|2021-01-28 23:00:00|35764.4|35744.4|35747.8|35727.8|35788.6|35768.6|35740.3|35720.3|525
1611878400000|2021-01-29 00:00:00|35746.1|35726.1|35692.8|35672.8|35785.3|35765.3|35681.1|35661.1|542
1611882000000|2021-01-29 01:00:00|35693.6|35673.6|35719.5|35699.5|35872.8|35852.8|35693.6|35673.6|2083
1611885600000|2021-01-29 02:00:00|35714.5|35694.5|35737|35717|35764.5|35744.5|35662|35642|1302
1611889200000|2021-01-29 03:00:00|35734.5|35714.5|35596.2|35576.2|35749.5|35729.5|35591.2|35571.2|1410
1611892800000|2021-01-29 04:00:00|35592|35572|35566.2|35546.2|35615.4|35595.4|35507|35487|1112
1611896400000|2021-01-29 05:00:00|35564.5|35544.5|35552|35532|35591.2|35571.2|35482.9|35462.9|1985
1611900000000|2021-01-29 06:00:00|35556.2|35536.2|35458.7|35438.7|35558.7|35538.7|35388.7|35368.7|3130
1611903600000|2021-01-29 07:00:00|35456.2|35436.2|35480.3|35460.3|35516.2|35496.2|35427.8|35407.8|1769
1611907200000|2021-01-29 08:00:00|35479.5|35459.5|35627.1|35607.1|35701.1|35681.1|35356.3|35336.3|3389
1611910800000|2021-01-29 09:00:00|35625.4|35605.4|35619.5|35599.5|35735.4|35715.4|35532|35512|1814
1611914400000|2021-01-29 10:00:00|35617.7|35597.7|35679.6|35659.6|35687.9|35667.9|35583.5|35563.5|1374
1611918000000|2021-01-29 11:00:00|35681.3|35661.3|35730.4|35710.4|35767.9|35747.9|35602.1|35582.1|2165
1611921600000|2021-01-29 12:00:00|35732.9|35712.9|35757|35737|35794.5|35774.5|35712.8|35692.8|2298
1611925200000|2021-01-29 13:00:00|35754.5|35734.5|36013.3|35993.3|36120.7|36100.7|35684.6|35664.6|10253
1611928800000|2021-01-29 14:00:00|36015.8|35995.8|35934.2|35914.2|36097.5|36077.5|35870.7|35850.7|7334
1611932400000|2021-01-29 15:00:00|35933.4|35913.4|35876.1|35856.1|35972.5|35952.5|35784.5|35764.5|4761
1611936000000|2021-01-29 16:00:00|35877.8|35857.8|35746.7|35726.7|35883.6|35863.6|35677.6|35657.6|4523
1611939600000|2021-01-29 17:00:00|35744.2|35724.2|35552.5|35532.5|35822.7|35802.7|35544.5|35524.5|5300
1611943200000|2021-01-29 18:00:00|35550.8|35530.8|35480.2|35460.2|35575.9|35555.9|35449.2|35429.2|3048
1611946800000|2021-01-29 19:00:00|35479.4|35459.4|35483.3|35463.3|35574.4|35554.4|35435.9|35415.9|1351
1611950400000|2021-01-29 20:00:00|35484.1|35464.1|35437.5|35417.5|35574.1|35554.1|35436.6|35416.6|966
1611954000000|2021-01-29 21:00:00|35438.3|35418.3|35412.5|35392.5|35455|35435|35369.8|35349.8|736
1612134000000|2021-01-31 23:00:00|35499.3|35479.3|35373.3|35353.3|35514.3|35494.3|35269.7|35249.7|1993
1612137600000|2021-02-01 00:00:00|35375.1|35355.1|35432.5|35412.5|35435|35415|35328.3|35308.3|1033
1612141200000|2021-02-01 01:00:00|35430|35410|35527.2|35507.2|35582.9|35562.9|35378.6|35358.6|3781
1612144800000|2021-02-01 02:00:00|35529.7|35509.7|35715.7|35695.7|35745|35725|35524.7|35504.7|2582
1612148400000|2021-02-01 03:00:00|35716.4|35696.4|35757.2|35737.2|35817.9|35797.9|35707.2|35687.2|1370
1612152000000|2021-02-01 04:00:00|35757.9|35737.9|35781.4|35761.4|35783.9|35763.9|35737.2|35717.2|519
1612155600000|2021-02-01 05:00:00|35785.7|35765.7|35802.1|35782.1|35849.6|35829.6|35757.1|35737.1|1225
1612159200000|2021-02-01 06:00:00|35802.9|35782.9|35735.7|35715.7|35832.1|35812.1|35708.9|35688.9|1259
1612162800000|2021-02-01 07:00:00|35735|35715|35686.4|35666.4|35805|35785|35662.9|35642.9|1703
1612166400000|2021-02-01 08:00:00|35685.7|35665.7|35544.3|35524.3|35768.2|35748.2|35535|35515|2639
1612170000000|2021-02-01 09:00:00|35541.8|35521.8|35447.2|35427.2|35562.2|35542.2|35430.7|35410.7|2158
1612173600000|2021-02-01 10:00:00|35445.4|35425.4|35357.9|35337.9|35447.2|35427.2|35260|35240|2348
1612177200000|2021-02-01 11:00:00|35357.2|35337.2|35397.9|35377.9|35430.4|35410.4|35329.7|35309.7|1419
1612180800000|2021-02-01 12:00:00|35396.1|35376.1|35511.1|35491.1|35576.1|35556.1|35384.7|35364.7|2429
1612184400000|2021-02-01 13:00:00|35514.3|35494.3|35413.6|35393.6|35564.3|35544.3|35399.3|35379.3|4229
1612188000000|2021-02-01 14:00:00|35411.1|35391.1|35427.1|35407.1|35511.8|35491.8|35355|35335|4575
1612191600000|2021-02-01 15:00:00|35426.4|35406.4|35395.6|35375.6|35493.5|35473.5|35368.5|35348.5|4649
1612195200000|2021-02-01 16:00:00|35394.9|35374.9|35418.5|35398.5|35499.9|35479.9|35359.9|35339.9|4152
1612198800000|2021-02-01 17:00:00|35420.3|35400.3|35433.1|35413.1|35469.5|35449.5|35373.5|35353.5|4481
1612202400000|2021-02-01 18:00:00|35430.6|35410.6|35541.3|35521.3|35541.3|35521.3|35408.1|35388.1|1735
1612206000000|2021-02-01 19:00:00|35546.3|35526.3|35609.9|35589.9|35624.9|35604.9|35546.3|35526.3|857
1612209600000|2021-02-01 20:00:00|35611.7|35591.7|35474.9|35454.9|35624.2|35604.2|35474.2|35454.2|1206
1612213200000|2021-02-01 21:00:00|35473.1|35453.1|35515.6|35495.6|35527.4|35507.4|35469.2|35449.2|439
1612220400000|2021-02-01 23:00:00|35507.1|35487.1|35561.5|35541.5|35604|35584|35491.3|35471.3|742
1612224000000|2021-02-02 00:00:00|35559|35539|35539|35519|35559|35539|35494|35474|493
1612227600000|2021-02-02 01:00:00|35534|35514|35657.6|35637.6|35671.9|35651.9|35526.5|35506.5|2522
1612231200000|2021-02-02 02:00:00|35659.4|35639.4|35543.3|35523.3|35675.8|35655.8|35543.3|35523.3|1572
1612234800000|2021-02-02 03:00:00|35545.8|35525.8|35518|35498|35566.9|35546.9|35495.8|35475.8|1552
1612238400000|2021-02-02 04:00:00|35518.7|35498.7|35486.6|35466.6|35521.2|35501.2|35451.6|35431.6|574
1612242000000|2021-02-02 05:00:00|35485.9|35465.9|35449.8|35429.8|35539.8|35519.8|35404.8|35384.8|1684
1612245600000|2021-02-02 06:00:00|35454.1|35434.1|35326.6|35306.6|35459.8|35439.8|35288|35268|1972
1612249200000|2021-02-02 07:00:00|35327.3|35307.3|35137.1|35117.1|35344.8|35324.8|35099.8|35079.8|2851
1612252800000|2021-02-02 08:00:00|35132.1|35112.1|35198.4|35178.4|35261.4|35241.4|35097.1|35077.1|2879
1612256400000|2021-02-02 09:00:00|35197.1|35177.1|35231.4|35211.4|35253.4|35233.4|35153.9|35133.9|1573
1612260000000|2021-02-02 10:00:00|35228.9|35208.9|35164.5|35144.5|35247.1|35227.1|35137|35117|1675
1612263600000|2021-02-02 11:00:00|35162.7|35142.7|35017.5|34997.5|35200.2|35180.2|35012.5|34992.5|2720
1612267200000|2021-02-02 12:00:00|35018.2|34998.2|35195.7|35175.7|35222|35202|35009.3|34989.3|2584
1612270800000|2021-02-02 13:00:00|35195|35175|35172|35152|35388.4|35368.4|35076.4|35056.4|8005
1612274400000|2021-02-02 14:00:00|35169.5|35149.5|35142|35122|35222|35202|35053.9|35033.9|4999
1612278000000|2021-02-02 15:00:00|35142.7|35122.7|35197.7|35177.7|35318.4|35298.4|35142.7|35122.7|4980
1612281600000|2021-02-02 16:00:00|35200.2|35180.2|35309.5|35289.5|35367|35347|35185.9|35165.9|3960
1612285200000|2021-02-02 17:00:00|35311.4|35291.4|35250.7|35230.7|35362.5|35342.5|35246.2|35226.2|3160
1612288800000|2021-02-02 18:00:00|35252.5|35232.5|35219.3|35199.3|35274.3|35254.3|35199.3|35179.3|1692
1612292400000|2021-02-02 19:00:00|35216.8|35196.8|35215.7|35195.7|35219.3|35199.3|35199.3|35179.3|929
1612296000000|2021-02-02 20:00:00|35217.5|35197.5|35233.7|35213.7|35244.3|35224.3|35179.3|35159.3|999
1612299600000|2021-02-02 21:00:00|35234.3|35214.3|35269.5|35249.5|35286.3|35266.3|35206.2|35186.2|902
1612306800000|2021-02-02 23:00:00|35268.7|35248.7|35297|35277|35358.8|35338.8|35268.7|35248.7|639
1612310400000|2021-02-03 00:00:00|35297.7|35277.7|35359.5|35339.5|35392|35372|35282|35262|579
1612314000000|2021-02-03 01:00:00|35352|35332|35260.7|35240.7|35412|35392|35243.2|35223.2|1892
1612317600000|2021-02-03 02:00:00|35261.3|35241.3|35171.3|35151.3|35262.5|35242.5|35139.3|35119.3|1949
1612321200000|2021-02-03 03:00:00|35173.2|35153.2|35144.3|35124.3|35173.2|35153.2|35116.2|35096.2|1135
1612324800000|2021-02-03 04:00:00|35145|35125|35139.3|35119.3|35178.7|35158.7|35131.8|35111.8|376
1612328400000|2021-02-03 05:00:00|35141.2|35121.2|35134.3|35114.3|35199.9|35179.9|35049.3|35029.3|1697
1612332000000|2021-02-03 06:00:00|35132.5|35112.5|35143.7|35123.7|35154.3|35134.3|35069.3|35049.3|1564
1612335600000|2021-02-03 07:00:00|35141.2|35121.2|35223|35203|35245.5|35225.5|35124.3|35104.3|1199
1612339200000|2021-02-03 08:00:00|35224.3|35204.3|35253|35233|35298|35278|35201.2|35181.2|1836
1612342800000|2021-02-03 09:00:00|35256.2|35236.2|35425.7|35405.7|35430.7|35410.7|35109.9|35089.9|3728
1612346400000|2021-02-03 10:00:00|35423.8|35403.8|35485.7|35465.7|35492.5|35472.5|35365|35345|1751
1612350000000|2021-02-03 11:00:00|35487|35467|35520.7|35500.7|35595.7|35575.7|35453.8|35433.8|2068
1612353600000|2021-02-03 12:00:00|35520|35500|35474.4|35454.4|35563.1|35543.1|35462.4|35442.4|1969
1612357200000|2021-02-03 13:00:00|35479.4|35459.4|35491.3|35471.3|35505.7|35485.7|35351.3|35331.3|5304
1612360800000|2021-02-03 14:00:00|35490.7|35470.7|35674.5|35654.5|35681.3|35661.3|35397.5|35377.5|4788
1612364400000|2021-02-03 15:00:00|35675.1|35655.1|35658.2|35638.2|35728.2|35708.2|35557|35537|6204
1612368000000|2021-02-03 16:00:00|35658.9|35638.9|35625.7|35605.7|35676.4|35656.4|35570.1|35550.1|2678
1612371600000|2021-02-03 17:00:00|35628.2|35608.2|35668.8|35648.8|35670.1|35650.1|35601.9|35581.9|2514
1612375200000|2021-02-03 18:00:00|35670.1|35650.1|35666.9|35646.9|35683.1|35663.1|35638.8|35618.8|868
1612378800000|2021-02-03 19:00:00|35668.8|35648.8|35617.6|35597.6|35671.9|35651.9|35611.9|35591.9|883
1612382400000|2021-02-03 20:00:00|35621.3|35601.3|35593.9|35573.9|35653.8|35633.8|35593.2|35573.2|674
1612386000000|2021-02-03 21:00:00|35594.5|35574.5|35627.6|35607.6|35638.2|35618.2|35593.9|35573.9|432
1612393200000|2021-02-03 23:00:00|35600.1|35580.1|35718.8|35698.8|35720.7|35700.7|35600.1|35580.1|499
1612396800000|2021-02-04 00:00:00|35719.5|35699.5|35681.3|35661.3|35787.6|35767.6|35681.3|35661.3|649
1612400400000|2021-02-04 01:00:00|35683.8|35663.8|35653.2|35633.2|35695.1|35675.1|35578.8|35558.8|1882
1612404000000|2021-02-04 02:00:00|35654.5|35634.5|35698.2|35678.2|35777.5|35757.5|35643.2|35623.2|1548
1612407600000|2021-02-04 03:00:00|35700|35680|35573.2|35553.2|35743.2|35723.2|35558.2|35538.2|1514
1612411200000|2021-02-04 04:00:00|35570|35550|35478.2|35458.2|35570.7|35550.7|35477.5|35457.5|921
1612414800000|2021-02-04 05:00:00|35476.9|35456.9|35588.2|35568.2|35592.5|35572.5|35438.2|35418.2|2156
1612418400000|2021-02-04 06:00:00|35585.7|35565.7|35660.7|35640.7|35673.2|35653.2|35543.2|35523.2|1855
1612422000000|2021-02-04 07:00:00|35661.3|35641.3|35721.9|35701.9|35773.8|35753.8|35635.7|35615.7|1372
1612425600000|2021-02-04 08:00:00|35721.3|35701.3|35819.4|35799.4|35826.9|35806.9|35663.1|35643.1|1600
1612429200000|2021-02-04 09:00:00|35817.5|35797.5|35665|35645|35821.9|35801.9|35663.1|35643.1|1527
1612432800000|2021-02-04 10:00:00|35664.4|35644.4|35611.3|35591.3|35678.8|35658.8|35594.4|35574.4|1180
1612436400000|2021-02-04 11:00:00|35610.6|35590.6|35529.4|35509.4|35613.8|35593.8|35514.4|35494.4|1406
1612440000000|2021-02-04 12:00:00|35528.1|35508.1|35591.3|35571.3|35664.4|35644.4|35519.4|35499.4|1864
1612443600000|2021-02-04 13:00:00|35590.6|35570.6|35630|35610|35705|35685|35538.1|35518.1|3387
1612447200000|2021-02-04 14:00:00|35631.9|35611.9|35576.9|35556.9|35654.4|35634.4|35443.1|35423.1|6311
1612450800000|2021-02-04 15:00:00|35580.7|35560.7|35460.7|35440.7|35641.9|35621.9|35391.9|35371.9|5795
1612454400000|2021-02-04 16:00:00|35460|35440|35556.3|35536.3|35558.2|35538.2|35431.3|35411.3|2790
1612458000000|2021-02-04 17:00:00|35553.8|35533.8|35571.3|35551.3|35571.3|35551.3|35482.6|35462.6|3326
1612461600000|2021-02-04 18:00:00|35572.6|35552.6|35509.5|35489.5|35572.6|35552.6|35487.6|35467.6|1346
1612465200000|2021-02-04 19:00:00|35508.2|35488.2|35503.2|35483.2|35523.2|35503.2|35493.8|35473.8|753
1612468800000|2021-02-04 20:00:00|35501.4|35481.4|35517|35497|35520.1|35500.1|35490.7|35470.7|496
1612472400000|2021-02-04 21:00:00|35515.1|35495.1|35546.4|35526.4|35562|35542|35512|35492|373
1612479600000|2021-02-04 23:00:00|35554.6|35534.6|35632.1|35612.1|35637.1|35617.1|35545.8|35525.8|555
1612483200000|2021-02-05 00:00:00|35631.5|35611.5|35612.7|35592.7|35652.1|35632.1|35591.5|35571.5|424
1612486800000|2021-02-05 01:00:00|35614.6|35594.6|35661.5|35641.5|35671.5|35651.5|35549.6|35529.6|1719
1612490400000|2021-02-05 02:00:00|35664|35644|35605.2|35585.2|35707.1|35687.1|35602.1|35582.1|1313
1612494000000|2021-02-05 03:00:00|35607.1|35587.1|35625.2|35605.2|35690.2|35670.2|35587.1|35567.1|1234
1612497600000|2021-02-05 04:00:00|35626.4|35606.4|35598.4|35578.4|35643.3|35623.3|35594|35574|344
1612501200000|2021-02-05 05:00:00|35593.4|35573.4|35753.4|35733.4|35772.8|35752.8|35588.4|35568.4|1701
1612504800000|2021-02-05 06:00:00|35750.9|35730.9|35774.7|35754.7|35810.3|35790.3|35727.2|35707.2|1862
1612508400000|2021-02-05 07:00:00|35775.3|35755.3|35746.5|35726.5|35809.7|35789.7|35734|35714|1130
1612512000000|2021-02-05 08:00:00|35748.4|35728.4|35960.2|35940.2|36004.6|35984.6|35744|35724|2644
1612515600000|2021-02-05 09:00:00|35960.8|35940.8|35955.2|35935.2|36054.6|36034.6|35950.2|35930.2|2009
1612519200000|2021-02-05 10:00:00|35955.8|35935.8|35951.4|35931.4|35980.8|35960.8|35941.4|35921.4|920
1612522800000|2021-02-05 11:00:00|35952|35932|36010.8|35990.8|36031.4|36011.4|35950.8|35930.8|2006
1612526400000|2021-02-05 12:00:00|36005.8|35985.8|36017|35997|36081.4|36061.4|35985.8|35965.8|1841
1612530000000|2021-02-05 13:00:00|36016.4|35996.4|35901.6|35881.6|36020.3|36000.3|35881.6|35861.6|5237
1612533600000|2021-02-05 14:00:00|35899.7|35879.7|35866|35846|35933.5|35913.5|35818.5|35798.5|4604
1612537200000|2021-02-05 15:00:00|35867.9|35847.9|35878.5|35858.5|35933.5|35913.5|35806|35786|4704
1612540800000|2021-02-05 16:00:00|35879.1|35859.1|35965.9|35945.9|35989.7|35969.7|35852.9|35832.9|3401
1612544400000|2021-02-05 17:00:00|35967.8|35947.8|36246.3|36226.3|36281.2|36261.2|35965.9|35945.9|9888
1612548000000|2021-02-05 18:00:00|36245.7|36225.7|36299.4|36279.4|36336.3|36316.3|36228.8|36208.8|2313
1612551600000|2021-02-05 19:00:00|36301.3|36281.3|36333.8|36313.8|36344.4|36324.4|36261.3|36241.3|1097
1612555200000|2021-02-05 20:00:00|36334.4|36314.4|36350.6|36330.6|36402.5|36382.5|36325|36305|1117
1612558800000|2021-02-05 21:00:00|36350|36330|36393.1|36373.1|36405|36385|36340|36320|553
1612738800000|2021-02-07 23:00:00|36443|36423|36410.5|36390.5|36488|36468|36400.5|36380.5|963
1612742400000|2021-02-08 00:00:00|36415.5|36395.5|36357|36337|36424.5|36404.5|36336.5|36316.5|1061
1612746000000|2021-02-08 01:00:00|36369.5|36349.5|36317|36297|36437.5|36417.5|36255|36235|3577
1612749600000|2021-02-08 02:00:00|36317.5|36297.5|36343.6|36323.6|36348.6|36328.6|36258.6|36238.6|1378
1612753200000|2021-02-08 03:00:00|36345.5|36325.5|36291.6|36271.6|36355.5|36335.5|36283.6|36263.6|844
1612756800000|2021-02-08 04:00:00|36293.5|36273.5|36271.6|36251.6|36311.6|36291.6|36271|36251|356
1612760400000|2021-02-08 05:00:00|36271|36251|36287|36267|36325.5|36305.5|36240.5|36220.5|1132
1612764000000|2021-02-08 06:00:00|36285|36265|36342.5|36322.5|36342.5|36322.5|36242.5|36222.5|1122
1612767600000|2021-02-08 07:00:00|36340.5|36320.5|36355.5|36335.5|36380.5|36360.5|36295|36275|1082
1612771200000|2021-02-08 08:00:00|36350.5|36330.5|36300.5|36280.5|36388|36368|36280|36260|1595
1612774800000|2021-02-08 09:00:00|36302.5|36282.5|36319.5|36299.5|36372.5|36352.5|36297|36277|1303
1612778400000|2021-02-08 10:00:00|36320|36300|36285.5|36265.5|36342|36322|36274.5|36254.5|810
1612782000000|2021-02-08 11:00:00|36287.5|36267.5|36409.5|36389.5|36414.5|36394.5|36284.5|36264.5|1531
1612785600000|2021-02-08 12:00:00|36409|36389|36384|36364|36420|36400|36343.5|36323.5|1523
1612789200000|2021-02-08 13:00:00|36386|36366|36544.5|36524.5|36558.5|36538.5|36349|36329|4986
1612792800000|2021-02-08 14:00:00|36542|36522|36681|36661|36733.5|36713.5|36542|36522|6996
1612796400000|2021-02-08 15:00:00|36680.5|36660.5|36620.5|36600.5|36748.5|36728.5|36603.5|36583.5|5491
1612800000000|2021-02-08 16:00:00|36623.5|36603.5|36640.5|36620.5|36661|36641|36530|36510|4213
1612803600000|2021-02-08 17:00:00|36643|36623|36682.5|36662.5|36724.5|36704.5|36639|36619|5824
1612807200000|2021-02-08 18:00:00|36680.5|36660.5|36728.5|36708.5|36751.5|36731.5|36677.5|36657.5|1878
1612810800000|2021-02-08 19:00:00|36731|36711|36768|36748|36779|36759|36721|36701|950
1612814400000|2021-02-08 20:00:00|36767.5|36747.5|36777.5|36757.5|36780.5|36760.5|36758|36738|467
1612818000000|2021-02-08 21:00:00|36778|36758|36808|36788|36813.5|36793.5|36765.5|36745.5|758
1612825200000|2021-02-08 23:00:00|36809.5|36789.5|36792.5|36772.5|36810|36790|36752.5|36732.5|450
1612828800000|2021-02-09 00:00:00|36787.5|36767.5|36817|36797|36827.5|36807.5|36767|36747|473
1612832400000|2021-02-09 01:00:00|36808|36788|36746.5|36726.5|36808|36788|36688.5|36668.5|2751
1612836000000|2021-02-09 02:00:00|36748.5|36728.5|36828.5|36808.5|36862.5|36842.5|36741.5|36721.5|1450
1612839600000|2021-02-09 03:00:00|36830.5|36810.5|36858.5|36838.5|36885.5|36865.5|36817|36797|1460
1612843200000|2021-02-09 04:00:00|36856.5|36836.5|36875.5|36855.5|36906.5|36886.5|36848.5|36828.5|578
1612846800000|2021-02-09 05:00:00|36873.5|36853.5|36970.5|36950.5|36970.5|36950.5|36851|36831|1425
1612850400000|2021-02-09 06:00:00|36968|36948|36885.1|36865.1|36984|36964|36857.5|36837.5|1973
1612854000000|2021-02-09 07:00:00|36887.6|36867.6|36868.5|36848.5|36923|36903|36864.6|36844.6|1453
1612857600000|2021-02-09 08:00:00|36868|36848|36833.5|36813.5|36883.5|36863.5|36768.5|36748.5|2131
1612861200000|2021-02-09 09:00:00|36835.6|36815.6|36928.1|36908.1|36945.6|36925.6|36808.5|36788.5|1720
1612864800000|2021-02-09 10:00:00|36923.5|36903.5|36939.5|36919.5|36946.5|36926.5|36882.6|36862.6|1108
1612868400000|2021-02-09 11:00:00|36941.5|36921.5|37004.5|36984.5|37024.5|37004.5|36920.6|36900.6|1568
1612872000000|2021-02-09 12:00:00|37002|36982|37009.5|36989.5|37049.5|37029.5|36960|36940|2105
1612875600000|2021-02-09 13:00:00|37014|36994|37216.5|37196.5|37223.5|37203.5|36934.5|36914.5|7185
1612879200000|2021-02-09 14:00:00|37219.4|37199.4|37050|37030|37229|37209|36938|36918|9732
1612882800000|2021-02-09 15:00:00|37050.5|37030.5|37148.9|37128.9|37221.4|37201.4|37033.5|37013.5|5403
1612886400000|2021-02-09 16:00:00|37146.4|37126.4|37135.9|37115.9|37165.4|37145.4|37020.4|37000.4|5865
1612890000000|2021-02-09 17:00:00|37136.3|37116.3|37198.5|37178.5|37244.3|37224.3|37135.4|37115.4|5343
1612893600000|2021-02-09 18:00:00|37196.4|37176.4|37176.4|37156.4|37199.4|37179.4|37093.9|37073.9|1913
1612897200000|2021-02-09 19:00:00|37174.4|37154.4|37208.5|37188.5|37231|37211|37174.4|37154.4|945
1612900800000|2021-02-09 20:00:00|37206.4|37186.4|37189.5|37169.5|37215.5|37195.5|37158|37138|1336
1612904400000|2021-02-09 21:00:00|37189.1|37169.1|37193|37173|37225|37205|37184.5|37164.5|787
1612911600000|2021-02-09 23:00:00|37186.2|37166.2|37176.4|37156.4|37209.4|37189.4|37163.9|37143.9|404
1612915200000|2021-02-10 00:00:00|37174.4|37154.4|37185.9|37165.9|37216.4|37196.4|37156.4|37136.4|372
1612918800000|2021-02-10 01:00:00|37188.9|37168.9|37557.8|37537.8|37607.4|37587.4|37141.4|37121.4|5733
1612922400000|2021-02-10 02:00:00|37560.3|37540.3|37544.4|37524.4|37647.3|37627.3|37499.4|37479.4|2593
1612926000000|2021-02-10 03:00:00|37549.4|37529.4|37663.7|37643.7|37702.3|37682.3|37536.9|37516.9|1828
1612929600000|2021-02-10 04:00:00|37663.3|37643.3|37638.3|37618.3|37668.3|37648.3|37616.2|37596.2|595
1612933200000|2021-02-10 05:00:00|37638.7|37618.7|37705.8|37685.8|37750.3|37730.3|37598.3|37578.3|2094
1612936800000|2021-02-10 06:00:00|37703.3|37683.3|37752.8|37732.8|37800.3|37780.3|37667.8|37647.8|3029
1612940400000|2021-02-10 07:00:00|37750.3|37730.3|37646.4|37626.4|37802.3|37782.3|37639.8|37619.8|1470
1612944000000|2021-02-10 08:00:00|37650.9|37630.9|37676.4|37656.4|37701.4|37681.4|37566.4|37546.4|2685
1612947600000|2021-02-10 09:00:00|37675.9|37655.9|37568.4|37548.4|37703.4|37683.4|37543.4|37523.4|1760
1612951200000|2021-02-10 10:00:00|37570.5|37550.5|37658.4|37638.4|37674.3|37654.3|37558.4|37538.4|1155
1612954800000|2021-02-10 11:00:00|37658|37638|37651.4|37631.4|37735.5|37715.5|37650.9|37630.9|2022
1612958400000|2021-02-10 12:00:00|37650.9|37630.9|37793|37773|37795.5|37775.5|37648.4|37628.4|2906
1612962000000|2021-02-10 13:00:00|37793.4|37773.4|37805.5|37785.5|37944.5|37924.5|37762.5|37742.5|7063
1612965600000|2021-02-10 14:00:00|37810.5|37790.5|37914.6|37894.6|37964.6|37944.6|37810.5|37790.5|5058
1612969200000|2021-02-10 15:00:00|37912.5|37892.5|37826.6|37806.6|37942.5|37922.5|37629.6|37609.6|7835
1612972800000|2021-02-10 16:00:00|37824.6|37804.6|37751.6|37731.6|37849.6|37829.6|37751.6|37731.6|4150
1612976400000|2021-02-10 17:00:00|37753.7|37733.7|37741.9|37721.9|37769.6|37749.6|37674.1|37654.1|6878
1612980000000|2021-02-10 18:00:00|37738.9|37718.9|37718.9|37698.9|37744.8|37724.8|37696.9|37676.9|1967
1612983600000|2021-02-10 19:00:00|37721.9|37701.9|37754.8|37734.8|37771.9|37751.9|37706.9|37686.9|632
1612987200000|2021-02-10 20:00:00|37754.4|37734.4|37693.9|37673.9|37761.9|37741.9|37646.9|37626.9|736
1612990800000|2021-02-10 21:00:00|37691.9|37671.9|37754.8|37734.8|37766.9|37746.9|37691.9|37671.9|695
1612998000000|2021-02-10 23:00:00|37714.5|37694.5|37691.9|37671.9|37759.4|37739.4|37684.4|37664.4|634
1613001600000|2021-02-11 00:00:00|37686.9|37666.9|37571|37551|37691.5|37671.5|37558.5|37538.5|797
1613005200000|2021-02-11 01:00:00|37571.5|37551.5|37554|37534|37586|37566|37529|37509|1051
1613008800000|2021-02-11 02:00:00|37556.5|37536.5|37601|37581|37621|37601|37539|37519|614
1613012400000|2021-02-11 03:00:00|37603.1|37583.1|37629|37609|37631.1|37611.1|37576|37556|564
1613016000000|2021-02-11 04:00:00|37636.1|37616.1|37644|37624|37656.1|37636.1|37618.6|37598.6|384
1613019600000|2021-02-11 05:00:00|37646.1|37626.1|37671.1|37651.1|37671.1|37651.1|37631.1|37611.1|604
1613023200000|2021-02-11 06:00:00|37670.6|37650.6|37803.6|37783.6|37813.2|37793.2|37668.6|37648.6|1145
1613026800000|2021-02-11 07:00:00|37806.1|37786.1|37727|37707|37833.2|37813.2|37724.9|37704.9|1340
1613030400000|2021-02-11 08:00:00|37727.4|37707.4|37756.1|37736.1|37809.9|37789.9|37724.9|37704.9|1823
1613034000000|2021-02-11 09:00:00|37754|37734|37730.3|37710.3|37801.5|37781.5|37711.1|37691.1|1577
1613037600000|2021-02-11 10:00:00|37732.8|37712.8|37775.7|37755.7|37785.3|37765.3|37708.2|37688.2|1431
1613041200000|2021-02-11 11:00:00|37775.3|37755.3|37844.1|37824.1|37879.1|37859.1|37765.7|37745.7|1422
1613044800000|2021-02-11 12:00:00|37846.1|37826.1|37851.1|37831.1|37851.6|37831.6|37796.1|37776.1|1207
1613048400000|2021-02-11 13:00:00|37854.1|37834.1|37746.5|37726.5|37942|37922|37742.4|37722.4|4316
1613052000000|2021-02-11 14:00:00|37749.5|37729.5|37621.1|37601.1|37761.5|37741.5|37614|37594|5285
1613055600000|2021-02-11 15:00:00|37621.5|37601.5|37644.5|37624.5|37702.4|37682.4|37555.7|37535.7|4267
1613059200000|2021-02-11 16:00:00|37644.1|37624.1|37710.8|37690.8|37753.6|37733.6|37623.6|37603.6|4808
1613062800000|2021-02-11 17:00:00|37712.8|37692.8|37752|37732|37762.9|37742.9|37626.6|37606.6|5903
1613066400000|2021-02-11 18:00:00|37754.1|37734.1|37768.3|37748.3|37787.1|37767.1|37729.1|37709.1|1902
1613070000000|2021-02-11 19:00:00|37766.2|37746.2|37771.2|37751.2|37773.7|37753.7|37727.1|37707.1|1771
1613073600000|2021-02-11 20:00:00|37768.3|37748.3|37816.7|37796.7|37822.1|37802.1|37761.2|37741.2|564
1613077200000|2021-02-11 21:00:00|37816.2|37796.2|37833.7|37813.7|37860.4|37840.4|37801.2|37781.2|678
1613084400000|2021-02-11 23:00:00|37835.8|37815.8|37835.8|37815.8|37842.1|37822.1|37775.8|37755.8|474
1613088000000|2021-02-12 00:00:00|37836.3|37816.3|37777.9|37757.9|37840.4|37820.4|37765.4|37745.4|309
1613091600000|2021-02-12 01:00:00|37777.5|37757.5|37788.4|37768.4|37803.4|37783.4|37763|37743|484
1613095200000|2021-02-12 02:00:00|37790.5|37770.5|37700.5|37680.5|37790.5|37770.5|37685.5|37665.5|767
1613098800000|2021-02-12 03:00:00|37703.8|37683.8|37713.4|37693.4|37730.1|37710.1|37685.5|37665.5|485
1613102400000|2021-02-12 04:00:00|37715.5|37695.5|37715.5|37695.5|37740.5|37720.5|37712.6|37692.6|199
1613106000000|2021-02-12 05:00:00|37717.6|37697.6|37810.5|37790.5|37812.6|37792.6|37713|37693|555
1613109600000|2021-02-12 06:00:00|37813.4|37793.4|37780.1|37760.1|37817.6|37797.6|37762.6|37742.6|509
1613113200000|2021-02-12 07:00:00|37777.6|37757.6|37738.4|37718.4|37800.5|37780.5|37728|37708|1037
1613116800000|2021-02-12 08:00:00|37740.5|37720.5|37359.7|37339.7|37800.5|37780.5|37254.7|37234.7|4593
1613120400000|2021-02-12 09:00:00|37360.1|37340.1|37508.9|37488.9|37513.5|37493.5|37343.9|37323.9|2433
1613124000000|2021-02-12 10:00:00|37509.3|37489.3|37649.4|37629.4|37649.4|37629.4|37458.9|37438.9|2074
1613127600000|2021-02-12 11:00:00|37649|37629|37624|37604|37649|37629|37571.5|37551.5|1327
1613131200000|2021-02-12 12:00:00|37619.4|37599.4|37672.7|37652.7|37693.5|37673.5|37581.9|37561.9|2108
1613134800000|2021-02-12 13:00:00|37674.8|37654.8|37520.5|37500.5|37695.6|37675.6|37514.3|37494.3|3467
1613138400000|2021-02-12 14:00:00|37522.6|37502.6|37618|37598|37665.9|37645.9|37512.2|37492.2|5491
1613142000000|2021-02-12 15:00:00|37617.2|37597.2|37738|37718|37756.7|37736.7|37553.4|37533.4|3748
1613145600000|2021-02-12 16:00:00|37735.9|37715.9|37840.9|37820.9|38054.2|38034.2|37717.5|37697.5|5089
1613149200000|2021-02-12 17:00:00|37838.4|37818.4|37889.6|37869.6|37899.6|37879.6|37804.2|37784.2|3638
1613152800000|2021-02-12 18:00:00|37891.7|37871.7|37902.5|37882.5|37909.6|37889.6|37802.9|37782.9|1947
1613156400000|2021-02-12 19:00:00|37900|37880|37854.6|37834.6|37904.6|37884.6|37850|37830|722
1613160000000|2021-02-12 20:00:00|37855|37835|37935.4|37915.4|37944.6|37924.6|37852.5|37832.5|626
1613163600000|2021-02-12 21:00:00|37937.1|37917.1|38002.5|37982.5|38009.2|37989.2|37937.1|37917.1|845
1613343600000|2021-02-14 23:00:00|37985|37965|38010.7|37990.7|38092.8|38072.8|37963.2|37943.2|1150
1613347200000|2021-02-15 00:00:00|38013.2|37993.2|38111|38091|38128.8|38108.8|38010.3|37990.3|820
1613350800000|2021-02-15 01:00:00|38108.5|38088.5|38283.3|38263.3|38307.3|38287.3|38086|38066|1965
1613354400000|2021-02-15 02:00:00|38285.8|38265.8|38297.6|38277.6|38328.3|38308.3|38268|38248|834
1613358000000|2021-02-15 03:00:00|38298|38278|38292.3|38272.3|38314.5|38294.5|38283.8|38263.8|534
1613361600000|2021-02-15 04:00:00|38297.3|38277.3|38298.2|38278.2|38302.3|38282.3|38213.8|38193.8|804
1613365200000|2021-02-15 05:00:00|38303.2|38283.2|38287.5|38267.5|38308.2|38288.2|38275|38255|507
1613368800000|2021-02-15 06:00:00|38285.3|38265.3|38262.5|38242.5|38295.3|38275.3|38252.5|38232.5|491
1613372400000|2021-02-15 07:00:00|38263.2|38243.2|38292.9|38272.9|38302.9|38282.9|38234.8|38214.8|961
1613376000000|2021-02-15 08:00:00|38295.4|38275.4|38152.9|38132.9|38295.4|38275.4|38148.2|38128.2|2055
1613379600000|2021-02-15 09:00:00|38150.4|38130.4|38107.3|38087.3|38207.6|38187.6|38104.4|38084.4|1051
1613383200000|2021-02-15 10:00:00|38104.8|38084.8|38016.6|37996.6|38117.3|38097.3|37998.8|37978.8|1549
1613386800000|2021-02-15 11:00:00|38014.4|37994.4|38160.1|38140.1|38162.2|38142.2|38006.6|37986.6|1268
1613390400000|2021-02-15 12:00:00|38162.2|38142.2|38254.1|38234.1|38272.2|38252.2|38132.2|38112.2|1545
1613394000000|2021-02-15 13:00:00|38254.4|38234.4|38171|38151|38254.4|38234.4|38126|38106|1769
1613397600000|2021-02-15 14:00:00|38171.3|38151.3|38183.1|38163.1|38238.5|38218.5|38158.5|38138.5|1115
1613401200000|2021-02-15 15:00:00|38180.9|38160.9|38236.3|38216.3|38244.4|38224.4|38154.1|38134.1|1159
1613404800000|2021-02-15 16:00:00|38234.1|38214.1|38249.4|38229.4|38271.3|38251.3|38203.8|38183.8|929
1613408400000|2021-02-15 17:00:00|38251.9|38231.9|38280.6|38260.6|38296.9|38276.9|38235|38215|716
1613430000000|2021-02-15 23:00:00|38281|38261|38218.4|38198.4|38281.2|38261.2|38210.9|38190.9|511
1613433600000|2021-02-16 00:00:00|38220.9|38200.9|38245.9|38225.9|38278.4|38258.4|38200.9|38180.9|371
1613437200000|2021-02-16 01:00:00|38250.9|38230.9|38346.5|38326.5|38450.9|38430.9|38230.9|38210.9|1450
1613440800000|2021-02-16 02:00:00|38344.3|38324.3|38364.3|38344.3|38401.5|38381.5|38341.8|38321.8|532
1613444400000|2021-02-16 03:00:00|38363.7|38343.7|38400.6|38380.6|38408.1|38388.1|38354|38334|1053
1613448000000|2021-02-16 04:00:00|38403.1|38383.1|38393.1|38373.1|38413.1|38393.1|38386.2|38366.2|449
1613451600000|2021-02-16 05:00:00|38390.9|38370.9|38170.3|38150.3|38398.1|38378.1|38055|38035|1924
1613455200000|2021-02-16 06:00:00|38165.3|38145.3|38185.3|38165.3|38221.9|38201.9|38118.1|38098.1|998
1613458800000|2021-02-16 07:00:00|38185.9|38165.9|38218.1|38198.1|38258.1|38238.1|38185.9|38165.9|1318
1613462400000|2021-02-16 08:00:00|38213.1|38193.1|38398.1|38378.1|38405.3|38385.3|38117.5|38097.5|2511
1613466000000|2021-02-16 09:00:00|38393.1|38373.1|38335|38315|38395.3|38375.3|38250.6|38230.6|2107
1613469600000|2021-02-16 10:00:00|38334.7|38314.7|38314.4|38294.4|38378.5|38358.5|38302.2|38282.2|1449
1613473200000|2021-02-16 11:00:00|38316.6|38296.6|38387.8|38367.8|38408.1|38388.1|38226.9|38206.9|2519
1613476800000|2021-02-16 12:00:00|38385.6|38365.6|38388.1|38368.1|38427|38407|38353.7|38333.7|3261
1613480400000|2021-02-16 13:00:00|38390.6|38370.6|38250.3|38230.3|38417.8|38397.8|38182.2|38162.2|5341
1613484000000|2021-02-16 14:00:00|38248.1|38228.1|38167.2|38147.2|38250|38230|38080.3|38060.3|5255
1613487600000|2021-02-16 15:00:00|38169.7|38149.7|38332.5|38312.5|38359.7|38339.7|38159.7|38139.7|4032
1613491200000|2021-02-16 16:00:00|38332.2|38312.2|38290|38270|38372.5|38352.5|38237.5|38217.5|3001
1613494800000|2021-02-16 17:00:00|38290.3|38270.3|38351.9|38331.9|38366.4|38346.4|38250|38230|3284
1613498400000|2021-02-16 18:00:00|38349.2|38329.2|38381.4|38361.4|38401.4|38381.4|38339.2|38319.2|1437
1613502000000|2021-02-16 19:00:00|38379.2|38359.2|38389.2|38369.2|38396.4|38376.4|38363.6|38343.6|826
1613505600000|2021-02-16 20:00:00|38391.7|38371.7|38404.2|38384.2|38406.9|38386.9|38366.7|38346.7|608
1613509200000|2021-02-16 21:00:00|38401.7|38381.7|38386.4|38366.4|38413.9|38393.9|38381.9|38361.9|530
1613516400000|2021-02-16 23:00:00|38382.8|38362.8|38304.2|38284.2|38383.9|38363.9|38304.2|38284.2|555
1613520000000|2021-02-17 00:00:00|38302|38282|38278.4|38258.4|38308.6|38288.6|38253.6|38233.6|500
1613523600000|2021-02-17 01:00:00|38278.6|38258.6|38345.9|38325.9|38355.9|38335.9|38246.1|38226.1|733
1613527200000|2021-02-17 02:00:00|38346.4|38326.4|38393.9|38373.9|38421.4|38401.4|38321.4|38301.4|1193
1613530800000|2021-02-17 03:00:00|38391.7|38371.7|38346.4|38326.4|38418.6|38398.6|38346.4|38326.4|713
1613534400000|2021-02-17 04:00:00|38346.1|38326.1|38331.4|38311.4|38386.1|38366.1|38313.6|38293.6|608
1613538000000|2021-02-17 05:00:00|38336.4|38316.4|38316.2|38296.2|38388.7|38368.7|38308.4|38288.4|785
1613541600000|2021-02-17 06:00:00|38315.9|38295.9|38294.2|38274.2|38323.7|38303.7|38240.9|38220.9|901
1613545200000|2021-02-17 07:00:00|38296.4|38276.4|38208.9|38188.9|38313.7|38293.7|38176.4|38156.4|1838
1613548800000|2021-02-17 08:00:00|38211.4|38191.4|38237|38217|38252|38232|38156.2|38136.2|1882
1613552400000|2021-02-17 09:00:00|38237.2|38217.2|38120.9|38100.9|38239.5|38219.5|38028.7|38008.7|2884
1613556000000|2021-02-17 10:00:00|38118.7|38098.7|38155.7|38135.7|38163.2|38143.2|38105.9|38085.9|1394
1613559600000|2021-02-17 11:00:00|38153.4|38133.4|38240.4|38220.4|38242.9|38222.9|38145.7|38125.7|1273
1613563200000|2021-02-17 12:00:00|38238.2|38218.2|38220.9|38200.9|38243.7|38223.7|38195.7|38175.7|615
1613566800000|2021-02-17 13:00:00|38285.4|38265.4|38212.7|38192.7|38317.9|38297.9|38174.9|38154.9|4970
1613570400000|2021-02-17 14:00:00|38215.2|38195.2|38176.4|38156.4|38272.7|38252.7|37986.6|37966.6|9016
1613574000000|2021-02-17 15:00:00|38176.6|38156.6|38143.9|38123.9|38181.6|38161.6|37993.4|37973.4|5425
1613577600000|2021-02-17 16:00:00|38146.1|38126.1|38197.9|38177.9|38247.9|38227.9|38072.6|38052.6|4111
1613581200000|2021-02-17 17:00:00|38195.6|38175.6|38255.1|38235.1|38272.6|38252.6|38177.9|38157.9|4570
1613584800000|2021-02-17 18:00:00|38250.7|38230.7|38285.4|38265.4|38288.2|38268.2|38227.9|38207.9|1677
1613588400000|2021-02-17 19:00:00|38282.9|38262.9|38289.9|38269.9|38347.4|38327.4|38272.4|38252.4|758
1613592000000|2021-02-17 20:00:00|38290.2|38270.2|38290.7|38270.7|38310.2|38290.2|38270.2|38250.2|457
1613595600000|2021-02-17 21:00:00|38290.5|38270.5|38270|38250|38310.2|38290.2|38265.5|38245.5|358
1613602800000|2021-02-17 23:00:00|38334.3|38314.3|38288|38268|38334.3|38314.3|38245|38225|389
1613606400000|2021-02-18 00:00:00|38287.5|38267.5|38495|38475|38542.8|38522.8|38247.5|38227.5|1226
1613610000000|2021-02-18 01:00:00|38515.3|38495.3|38900.6|38880.6|38915.3|38895.3|38413|38393|8417
1613613600000|2021-02-18 02:00:00|38900.8|38880.8|38937.6|38917.6|38970.6|38950.6|38843.3|38823.3|4100
1613617200000|2021-02-18 03:00:00|38935.3|38915.3|38933.6|38913.6|38953.6|38933.6|38865.6|38845.6|2147
1613620800000|2021-02-18 04:00:00|38928.6|38908.6|38993.1|38973.1|38997.9|38977.9|38928.6|38908.6|1154
1613624400000|2021-02-18 05:00:00|38990.9|38970.9|39000.4|38980.4|39040.9|39020.9|38972.7|38952.7|1945
1613628000000|2021-02-18 06:00:00|38997.7|38977.7|39140.2|39120.2|39145.4|39125.4|38968.2|38948.2|3053
1613631600000|2021-02-18 07:00:00|39137.7|39117.7|39178.2|39158.2|39240.9|39220.9|39107.7|39087.7|3605
1613635200000|2021-02-18 08:00:00|39180.5|39160.5|39310.8|39290.8|39328.3|39308.3|39148.9|39128.9|4399
1613638800000|2021-02-18 09:00:00|39308.3|39288.3|39188.3|39168.3|39333.3|39313.3|39156.6|39136.6|2961
1613642400000|2021-02-18 10:00:00|39188.6|39168.6|39144.2|39124.2|39213.3|39193.3|39092.9|39072.9|2023
1613646000000|2021-02-18 11:00:00|39141.9|39121.9|39298.7|39278.7|39316.9|39296.9|39111.9|39091.9|2119
1613649600000|2021-02-18 12:00:00|39294.2|39274.2|39248.8|39228.8|39326.5|39306.5|39213.8|39193.8|2329
1613653200000|2021-02-18 13:00:00|39238.8|39218.8|39025.8|39005.8|39249|39229|39025.8|39005.8|8368
1613656800000|2021-02-18 14:00:00|39028.1|39008.1|39075.4|39055.4|39107.9|39087.9|38862.9|38842.9|10103
1613660400000|2021-02-18 15:00:00|39077.6|39057.6|38914.7|38894.7|39077.9|39057.9|38832.4|38812.4|7810
1613664000000|2021-02-18 16:00:00|38914.9|38894.9|38969.7|38949.7|39049.7|39029.7|38914.7|38894.7|4554
1613667600000|2021-02-18 17:00:00|38969.5|38949.5|39084.3|39064.3|39111.6|39091.6|38952|38932|4443
1613671200000|2021-02-18 18:00:00|39077|39057|39182.5|39162.5|39197.5|39177.5|39072.5|39052.5|2653
1613674800000|2021-02-18 19:00:00|39185.2|39165.2|39192.5|39172.5|39200.3|39180.3|39145.2|39125.2|969
1613678400000|2021-02-18 20:00:00|39190.3|39170.3|39139.8|39119.8|39198|39178|39122.3|39102.3|1105
1613682000000|2021-02-18 21:00:00|39142.1|39122.1|39129.9|39109.9|39147.6|39127.6|39114.9|39094.9|692
1613689200000|2021-02-18 23:00:00|39129.2|39109.2|39104.9|39084.9|39187.2|39167.2|39089.7|39069.7|810
1613692800000|2021-02-19 00:00:00|39105.1|39085.1|39107.4|39087.4|39135.1|39115.1|39079.9|39059.9|645
1613696400000|2021-02-19 01:00:00|39107.7|39087.7|39301.8|39281.8|39351.8|39331.8|38974.9|38954.9|7252
1613700000000|2021-02-19 02:00:00|39301.4|39281.4|38952.1|38932.1|39322.3|39302.3|38934.6|38914.6|3801
1613703600000|2021-02-19 03:00:00|38952.3|38932.3|39137.1|39117.1|39143.7|39123.7|38939.3|38919.3|1703
1613707200000|2021-02-19 04:00:00|39136.9|39116.9|39232.3|39212.3|39272.3|39252.3|39116.9|39096.9|878
1613710800000|2021-02-19 05:00:00|39234.6|39214.6|39544.2|39524.2|39546.9|39526.9|39176.9|39156.9|3684
1613714400000|2021-02-19 06:00:00|39544|39524|39739.3|39719.3|39821.7|39801.7|39526.5|39506.5|5678
1613718000000|2021-02-19 07:00:00|39739|39719|39594.9|39574.9|39739|39719|39594.7|39574.7|2303
1613721600000|2021-02-19 08:00:00|39597.2|39577.2|39758.1|39738.1|39768.3|39748.3|39572.2|39552.2|3466
1613725200000|2021-02-19 09:00:00|39760.4|39740.4|39792.5|39772.5|39863.3|39843.3|39733.3|39713.3|2111
1613728800000|2021-02-19 10:00:00|39795|39775|39912.3|39892.3|39917.5|39897.5|39792.9|39772.9|1915
1613732400000|2021-02-19 11:00:00|39912.5|39892.5|39744.2|39724.2|39930.2|39910.2|39729.4|39709.4|3268
1613736000000|2021-02-19 12:00:00|39744.4|39724.4|39872.1|39852.1|39922.5|39902.5|39741.7|39721.7|2870
1613739600000|2021-02-19 13:00:00|39872.6|39852.6|40292.6|40272.6|40308|40288|39839.9|39819.9|12674
1613743200000|2021-02-19 14:00:00|40290.3|40270.3|40663.6|40643.6|40700.7|40680.7|40250.3|40230.3|14871
1613746800000|2021-02-19 15:00:00|40658.8|40638.8|40953|40933|40963|40943|40568.8|40548.8|11607
1613750400000|2021-02-19 16:00:00|40955.7|40935.7|40677.6|40657.6|40968.2|40948.2|40511.2|40491.2|12176
1613754000000|2021-02-19 17:00:00|40677.8|40657.8|40767.4|40747.4|40809.7|40789.7|40644.5|40624.5|5877
1613757600000|2021-02-19 18:00:00|40767.2|40747.2|40714.7|40694.7|40782.4|40762.4|40457.4|40437.4|3830
1613761200000|2021-02-19 19:00:00|40709.7|40689.7|40610.3|40590.3|40737.4|40717.4|40550.3|40530.3|1878
1613764800000|2021-02-19 20:00:00|40612.8|40592.8|40614.9|40594.9|40672.4|40652.4|40594.9|40574.9|1129
1613768400000|2021-02-19 21:00:00|40617.4|40597.4|40700.2|40680.2|40715|40695|40604.9|40584.9|813
1613948400000|2021-02-21 23:00:00|40760.6|40740.6|41078.2|41058.2|41185.8|41165.8|40718.3|40698.3|2850
1613952000000|2021-02-22 00:00:00|41083.1|41063.1|41140.6|41120.6|41363.2|41343.2|41075.7|41055.7|1843
1613955600000|2021-02-22 01:00:00|41138.1|41118.1|41428.2|41408.2|41840.9|41820.9|41098.1|41078.1|6696
1613959200000|2021-02-22 02:00:00|41430.7|41410.7|41610.6|41590.6|41613|41593|41423.2|41403.2|3852
1613962800000|2021-02-22 03:00:00|41610.4|41590.4|41790.2|41770.2|41810.4|41790.4|41605.4|41585.4|2640
1613966400000|2021-02-22 04:00:00|41792.6|41772.6|41762.5|41742.5|41815.1|41795.1|41730.2|41710.2|1660
1613970000000|2021-02-22 05:00:00|41762.6|41742.6|41819.6|41799.6|42205|42185|41610|41590|3706
1613973600000|2021-02-22 06:00:00|41822|41802|41682.8|41662.8|42004.8|41984.8|41647.7|41627.7|2512
1613977200000|2021-02-22 07:00:00|41682.7|41662.7|41424.7|41404.7|41682.8|41662.8|41352.4|41332.4|3313
1613980800000|2021-02-22 08:00:00|41424.4|41404.4|40980.1|40960.1|41424.4|41404.4|40787.7|40767.7|5059
1613984400000|2021-02-22 09:00:00|40980.2|40960.2|41107.5|41087.5|41242.7|41222.7|40967.5|40947.5|3172
1613988000000|2021-02-22 10:00:00|41105|41085|40949.5|40929.5|41170.2|41150.2|40901.9|40881.9|2447
1613991600000|2021-02-22 11:00:00|40952.1|40932.1|41232|41212|41292.1|41272.1|40952.1|40932.1|2959
1613995200000|2021-02-22 12:00:00|41231.9|41211.9|41191.9|41171.9|41247.2|41227.2|41049.7|41029.7|3014
1613998800000|2021-02-22 13:00:00|41191.8|41171.8|41419.2|41399.2|41454.5|41434.5|40874.3|40854.3|14919
1614002400000|2021-02-22 14:00:00|41419.1|41399.1|41281.8|41261.8|41421.7|41401.7|41096.4|41076.4|9353
1614006000000|2021-02-22 15:00:00|41281.6|41261.6|41264.2|41244.2|41726.8|41706.8|41163.9|41143.9|8342
1614009600000|2021-02-22 16:00:00|41264|41244|41381.5|41361.5|41431.7|41411.7|41186.4|41166.4|4814
1614013200000|2021-02-22 17:00:00|41381.3|41361.3|41518.8|41498.8|41558.8|41538.8|41273.6|41253.6|5385
1614016800000|2021-02-22 18:00:00|41516.3|41496.3|41513.7|41493.7|41588.6|41568.6|41411.2|41391.2|3006
1614020400000|2021-02-22 19:00:00|41513.6|41493.6|41521.1|41501.1|41578.9|41558.9|41483.7|41463.7|715
1614024000000|2021-02-22 20:00:00|41518.7|41498.7|41393.6|41373.6|41531.2|41511.2|41386|41366|1329
1614027600000|2021-02-22 21:00:00|41391.4|41371.4|41561.3|41541.3|41563.9|41543.9|41283.6|41263.6|1005
1614034800000|2021-02-22 23:00:00|41615.8|41595.8|41458.8|41438.8|41615.8|41595.8|41448.9|41428.9|548
1614038400000|2021-02-23 00:00:00|41456.4|41436.4|41486.1|41466.1|41508.7|41488.7|41366.6|41346.6|693
1614042000000|2021-02-23 01:00:00|41486.2|41466.2|41668.8|41648.8|41693.7|41673.7|41363.9|41343.9|4158
1614045600000|2021-02-23 02:00:00|41666.5|41646.5|42036.4|42016.4|42104|42084|41536.3|41516.3|5291
1614049200000|2021-02-23 03:00:00|42033.9|42013.9|41949.2|41929.2|42066.5|42046.5|41718.9|41698.9|4431
1614052800000|2021-02-23 04:00:00|41951.6|41931.6|42036.5|42016.5|42041.6|42021.6|41901.3|41881.3|639
1614056400000|2021-02-23 05:00:00|42034.1|42014.1|42159|42139|42231.5|42211.5|41926.8|41906.8|3577
1614060000000|2021-02-23 06:00:00|42158.9|42138.9|41873.8|41853.8|42336.5|42316.5|41619|41599|6425
1614063600000|2021-02-23 07:00:00|41871.3|41851.3|41841.9|41821.9|41902|41882|41714|41694|2428
1614067200000|2021-02-23 08:00:00|41841.8|41821.8|41699.3|41679.3|41854.1|41834.1|41676.8|41656.8|2379
1614070800000|2021-02-23 09:00:00|41701.7|41681.7|41364.4|41344.4|41701.7|41681.7|41336.8|41316.8|4633
1614074400000|2021-02-23 10:00:00|41366.8|41346.8|41344.4|41324.4|41399.2|41379.2|41216.6|41196.6|3507
1614078000000|2021-02-23 11:00:00|41346.8|41326.8|41507|41487|41509.4|41489.4|41302|41282|2052
1614081600000|2021-02-23 12:00:00|41509.4|41489.4|41481.9|41461.9|41554.4|41534.4|41364.4|41344.4|2911
1614085200000|2021-02-23 13:00:00|41479.5|41459.5|41479.1|41459.1|41574.3|41554.3|41231.9|41211.9|7159
1614088800000|2021-02-23 14:00:00|41481.5|41461.5|41169|41149|41481.5|41461.5|40983.9|40963.9|10961
1614092400000|2021-02-23 15:00:00|41168.9|41148.9|41621.3|41601.3|41701.6|41681.6|41123.9|41103.9|8334
1614096000000|2021-02-23 16:00:00|41618.8|41598.8|41889.4|41869.4|41944.5|41924.5|41561.3|41541.3|6246
1614099600000|2021-02-23 17:00:00|41884.5|41864.5|41884.7|41864.7|41929.3|41909.3|41774.4|41754.4|3906
1614103200000|2021-02-23 18:00:00|41884.6|41864.6|42069.6|42049.6|42096.9|42076.9|41844.7|41824.7|1827
1614106800000|2021-02-23 19:00:00|42067.1|42047.1|42127|42107|42154.5|42134.5|42054.6|42034.6|959
1614110400000|2021-02-23 20:00:00|42126.9|42106.9|42192|42172|42269.6|42249.6|42102.1|42082.1|869
1614114000000|2021-02-23 21:00:00|42194.3|42174.3|42224.3|42204.3|42224.3|42204.3|42154.6|42134.6|803
1614121200000|2021-02-23 23:00:00|42145.1|42125.1|42074.2|42054.2|42209.6|42189.6|41991.8|41971.8|719
1614124800000|2021-02-24 00:00:00|42074.3|42054.3|42121.8|42101.8|42136.7|42116.7|42041.9|42021.9|583
1614128400000|2021-02-24 01:00:00|42126.8|42106.8|42259.3|42239.3|42464.4|42444.4|42014.3|41994.3|3561
1614132000000|2021-02-24 02:00:00|42261.7|42241.7|42114.6|42094.6|42301.9|42281.9|41997.2|41977.2|1949
1614135600000|2021-02-24 03:00:00|42112.2|42092.2|41854.6|41834.6|42179.7|42159.7|41832.4|41812.4|1582
1614139200000|2021-02-24 04:00:00|41854.7|41834.7|41764.8|41744.8|41859.7|41839.7|41694.9|41674.9|478
1614142800000|2021-02-24 05:00:00|41762.4|41742.4|41714.6|41694.6|41964.7|41944.7|41634.8|41614.8|1462
1614146400000|2021-02-24 06:00:00|41712.1|41692.1|41834.8|41814.8|41904.8|41884.8|41494.8|41474.8|1141
1614150000000|2021-02-24 07:00:00|41829.8|41809.8|41772.5|41752.5|41960.1|41940.1|41715|41695|1482
1614153600000|2021-02-24 08:00:00|41775|41755|41829.9|41809.9|41895.1|41875.1|41680|41660|1664
1614157200000|2021-02-24 09:00:00|41830|41810|41732.6|41712.6|41840|41820|41580|41560|940
1614160800000|2021-02-24 10:00:00|41732.5|41712.5|41785.1|41765.1|41875|41855|41720.2|41700.2|740
1614164400000|2021-02-24 11:00:00|41785.2|41765.2|42010.3|41990.3|42022.7|42002.7|41760.1|41740.1|1138
1614168000000|2021-02-24 12:00:00|42007.7|41987.7|42210.7|42190.7|42230.4|42210.4|41995.3|41975.3|29636
1614171600000|2021-02-24 13:00:00|42208.2|42188.2|41970.7|41950.7|42295.7|42275.7|41915.7|41895.7|7191
1614175200000|2021-02-24 14:00:00|41968.2|41948.2|41993.3|41973.3|42128.3|42108.3|41855.5|41835.5|6542
1614178800000|2021-02-24 15:00:00|41995.9|41975.9|42230.5|42210.5|42330.5|42310.5|41978.3|41958.3|7524
1614182400000|2021-02-24 16:00:00|42233|42213|42425.3|42405.3|42435.3|42415.3|42188|42168|5233
1614186000000|2021-02-24 17:00:00|42427.8|42407.8|42972.7|42952.7|43090.2|43070.2|42425.3|42405.3|7859
1614189600000|2021-02-24 18:00:00|42975.1|42955.1|43202.3|43182.3|43302.5|43282.5|42925.1|42905.1|6524
1614193200000|2021-02-24 19:00:00|43199.8|43179.8|43102.3|43082.3|43207.2|43187.2|43082.3|43062.3|1455
1614196800000|2021-02-24 20:00:00|43102.2|43082.2|43199.6|43179.6|43212.1|43192.1|43097.3|43077.3|934
1614200400000|2021-02-24 21:00:00|43197.2|43177.2|43290|43270|43297.5|43277.5|43122.2|43102.2|716
1614207600000|2021-02-24 23:00:00|43222.8|43202.8|43385|43365|43420.1|43400.1|43119.9|43099.9|1271
1614211200000|2021-02-25 00:00:00|43384.9|43364.9|43285.2|43265.2|43487.5|43467.5|43275.2|43255.2|1457
1614214800000|2021-02-25 01:00:00|43285.1|43265.1|43340|43320|43560|43540|43090.1|43070.1|7921
1614218400000|2021-02-25 02:00:00|43342.4|43322.4|43482.6|43462.6|43765.1|43745.1|43320|43300|5696
1614222000000|2021-02-25 03:00:00|43485.1|43465.1|43602.9|43582.9|43717.6|43697.6|43455.1|43435.1|2761
1614225600000|2021-02-25 04:00:00|43600.4|43580.4|43395.9|43375.9|43615.5|43595.5|43388.1|43368.1|1181
1614229200000|2021-02-25 05:00:00|43398.4|43378.4|43535.8|43515.8|43650.7|43630.7|43313.3|43293.3|2570
1614232800000|2021-02-25 06:00:00|43533.3|43513.3|43428.3|43408.3|43593.3|43573.3|43285.6|43265.6|4558
1614236400000|2021-02-25 07:00:00|43423.3|43403.3|43163.5|43143.5|43423.3|43403.3|43158.5|43138.5|2421
1614240000000|2021-02-25 08:00:00|43161|43141|43173.2|43153.2|43305.8|43285.8|43078.5|43058.5|2979
1614243600000|2021-02-25 09:00:00|43173.3|43153.3|43265.6|43245.6|43370.5|43350.5|43163.2|43143.2|2103
1614247200000|2021-02-25 10:00:00|43270.6|43250.6|43443.1|43423.1|43470.6|43450.6|43178.2|43158.2|1714
1614250800000|2021-02-25 11:00:00|43445.6|43425.6|43365.7|43345.7|43513.1|43493.1|43248.3|43228.3|2331
1614254400000|2021-02-25 12:00:00|43368.2|43348.2|43343.5|43323.5|43530.9|43510.9|43338.7|43318.7|3123
1614258000000|2021-02-25 13:00:00|43343.4|43323.4|43053.6|43033.6|43505.8|43485.8|43051.1|43031.1|9851
1614261600000|2021-02-25 14:00:00|43056.1|43036.1|43117|43097|43353.8|43333.8|42958.6|42938.6|10029
1614265200000|2021-02-25 15:00:00|43114.4|43094.4|42862.4|42842.4|43127|43107|42679.8|42659.8|12378
1614268800000|2021-02-25 16:00:00|42867.4|42847.4|42885.4|42865.4|42950.2|42930.2|42732.7|42712.7|126734
1614272400000|2021-02-25 17:00:00|42887.9|42867.9|42585.2|42565.2|43090.3|43070.3|42565.4|42545.4|7076
1614276000000|2021-02-25 18:00:00|42582.7|42562.7|42554.9|42534.9|42682.2|42662.2|42364.9|42344.9|4749
1614279600000|2021-02-25 19:00:00|42552.4|42532.4|42524.9|42504.9|42707.4|42687.4|42504.9|42484.9|1378
1614283200000|2021-02-25 20:00:00|42524.8|42504.8|42254.7|42234.7|42584.9|42564.9|42174.9|42154.9|2299
1614286800000|2021-02-25 21:00:00|42257.2|42237.2|42080|42060|42389.8|42369.8|41927.5|41907.5|1653
1614294000000|2021-02-25 23:00:00|42064.4|42044.4|42122.6|42102.6|42195.1|42175.1|42037.5|42017.5|1379
1614297600000|2021-02-26 00:00:00|42125.1|42105.1|42290.1|42270.1|42305.1|42285.1|41992.5|41972.5|2087
1614301200000|2021-02-26 01:00:00|42322.5|42302.5|42365.1|42345.1|42377.6|42357.6|41995.1|41975.1|7585
1614304800000|2021-02-26 02:00:00|42362.6|42342.6|42375.1|42355.1|42560.1|42540.1|42315.1|42295.1|4099
1614308400000|2021-02-26 03:00:00|42372.6|42352.6|42342.6|42322.6|42495.1|42475.1|42337.6|42317.6|2111
1614312000000|2021-02-26 04:00:00|42345.1|42325.1|42055.2|42035.2|42392.6|42372.6|41995.2|41975.2|1994
1614315600000|2021-02-26 05:00:00|42057.7|42037.7|42197.6|42177.6|42292.6|42272.6|41952.6|41932.6|4162
1614319200000|2021-02-26 06:00:00|42200.1|42180.1|41970.1|41950.1|42367.6|42347.6|41957.6|41937.6|4260
1614322800000|2021-02-26 07:00:00|41975.1|41955.1|41935.1|41915.1|42177.6|42157.6|41927.6|41907.6|2666
1614326400000|2021-02-26 08:00:00|41937.6|41917.6|41885.1|41865.1|42067.6|42047.6|41742.6|41722.6|4608
1614330000000|2021-02-26 09:00:00|41887.6|41867.6|41980.1|41960.1|42155.1|42135.1|41825.1|41805.1|3104
1614333600000|2021-02-26 10:00:00|41977.6|41957.6|41750|41730|41987.6|41967.6|41695.1|41675.1|2531
1614337200000|2021-02-26 11:00:00|41747.5|41727.5|41372.6|41352.6|41880|41860|41325.1|41305.1|5236
1614340800000|2021-02-26 12:00:00|41377.6|41357.6|41489.9|41469.9|41567.5|41547.5|41227.6|41207.6|5738
1614344400000|2021-02-26 13:00:00|41487.4|41467.4|41722.4|41702.4|41822.4|41802.4|41387.5|41367.5|11359
1614348000000|2021-02-26 14:00:00|41719.9|41699.9|41625|41605|41852.4|41832.4|41537.5|41517.5|9104
1614351600000|2021-02-26 15:00:00|41627.4|41607.4|41392.5|41372.5|41867.5|41847.5|41382.5|41362.5|9749
1614355200000|2021-02-26 16:00:00|41390|41370|41112.5|41092.5|41585|41565|41092.5|41072.5|10527
1614358800000|2021-02-26 17:00:00|41117.5|41097.5|40942.6|40922.6|41225|41205|40900|40880|6486
1614362400000|2021-02-26 18:00:00|40945.1|40925.1|40865|40845|40982.6|40962.6|40777.5|40757.5|162734
1614366000000|2021-02-26 19:00:00|40867.5|40847.5|41022.5|41002.5|41075|41055|40802.5|40782.5|1658
1614369600000|2021-02-26 20:00:00|41020|41000|40852.5|40832.5|41097.5|41077.5|40852.5|40832.5|1540
1614373200000|2021-02-26 21:00:00|40842.5|40822.5|41035|41015|41052.5|41032.5|40795|40775|1251
1614553200000|2021-02-28 23:00:00|41001.8|40981.8|41514.1|41494.1|41521.6|41501.6|40974.2|40954.2|2579
1614556800000|2021-03-01 00:00:00|41516.5|41496.5|41454.3|41434.3|41611.7|41591.7|41421.7|41401.7|1989
1614560400000|2021-03-01 01:00:00|41464.1|41444.1|41684.3|41664.3|41816.9|41796.9|41451.7|41431.7|6862
1614564000000|2021-03-01 02:00:00|41686.8|41666.8|41591.9|41571.9|41761.8|41741.8|41541.9|41521.9|3466
1614567600000|2021-03-01 03:00:00|41596.8|41576.8|41409.3|41389.3|41609.4|41589.4|41389.3|41369.3|2785
1614571200000|2021-03-01 04:00:00|41406.9|41386.9|41409.2|41389.2|41436.8|41416.8|41316.8|41296.8|783
1614574800000|2021-03-01 05:00:00|41409.3|41389.3|41441.8|41421.8|41591.7|41571.7|41404.3|41384.3|2184
1614578400000|2021-03-01 06:00:00|41436.8|41416.8|41579.2|41559.2|41646.7|41626.7|41386.9|41366.9|2719
1614582000000|2021-03-01 07:00:00|41579.1|41559.1|41521.8|41501.8|41611.6|41591.6|41459.3|41439.3|1776
1614585600000|2021-03-01 08:00:00|41524.3|41504.3|41349.3|41329.3|41524.3|41504.3|41266.8|41246.8|2492
1614589200000|2021-03-01 09:00:00|41346.8|41326.8|41196.6|41176.6|41436.6|41416.6|41186.7|41166.7|2890
1614592800000|2021-03-01 10:00:00|41196.7|41176.7|41414|41394|41426.5|41406.5|41194.2|41174.2|1605
1614596400000|2021-03-01 11:00:00|41416.5|41396.5|41421.6|41401.6|41466.5|41446.5|41356.5|41336.5|1519
1614600000000|2021-03-01 12:00:00|41424|41404|41571.8|41551.8|41614|41594|41391.5|41371.5|2183
1614603600000|2021-03-01 13:00:00|41576.7|41556.7|41374.4|41354.4|41586.7|41566.7|41324.4|41304.4|5799
1614607200000|2021-03-01 14:00:00|41376.9|41356.9|41369.7|41349.7|41526.9|41506.9|41264.7|41244.7|6003
1614610800000|2021-03-01 15:00:00|41369.5|41349.5|41371.9|41351.9|41552|41532|41314.7|41294.7|5355
1614614400000|2021-03-01 16:00:00|41369.4|41349.4|41072.1|41052.1|41371.9|41351.9|41057.3|41037.3|6422
1614618000000|2021-03-01 17:00:00|41072.3|41052.3|41122.1|41102.1|41252.1|41232.1|41072.3|41052.3|4225
1614621600000|2021-03-01 18:00:00|41119.6|41099.6|41017.1|40997.1|41139.5|41119.5|40905.4|40885.4|2937
1614625200000|2021-03-01 19:00:00|41019.5|40999.5|41107.1|41087.1|41132.1|41112.1|40999.8|40979.8|1229
1614628800000|2021-03-01 20:00:00|41102.1|41082.1|41047.3|41027.3|41112.1|41092.1|41027.1|41007.1|624
1614632400000|2021-03-01 21:00:00|41042|41022|41014.6|40994.6|41082.1|41062.1|41012.1|40992.1|574
1614639600000|2021-03-01 23:00:00|41031.3|41011.3|41159.6|41139.6|41177.1|41157.1|41014.4|40994.4|664
1614643200000|2021-03-02 00:00:00|41162|41142|41162.1|41142.1|41177.1|41157.1|41052.1|41032.1|760
1614646800000|2021-03-02 01:00:00|41157.2|41137.2|40709.7|40689.7|41212|41192|40544.6|40524.6|7260
1614650400000|2021-03-02 02:00:00|40709.9|40689.9|40657.1|40637.1|40837.4|40817.4|40632.1|40612.1|3383
1614654000000|2021-03-02 03:00:00|40652.1|40632.1|40712|40692|40762|40742|40639.7|40619.7|1477
1614657600000|2021-03-02 04:00:00|40714.3|40694.3|40687.2|40667.2|40772.1|40752.1|40687.1|40667.1|538
1614661200000|2021-03-02 05:00:00|40689.7|40669.7|40527.1|40507.1|40702.1|40682.1|40429.7|40409.7|3541
1614664800000|2021-03-02 06:00:00|40524.7|40504.7|41044.3|41024.3|41079.3|41059.3|40464.6|40444.6|4963
1614668400000|2021-03-02 07:00:00|41046.6|41026.6|40919.6|40899.6|41054.3|41034.3|40837.1|40817.1|1910
1614672000000|2021-03-02 08:00:00|40922.1|40902.1|40957.1|40937.1|41131.8|41111.8|40884.6|40864.6|2422
1614675600000|2021-03-02 09:00:00|40954.7|40934.7|41381.6|41361.6|41441.3|41421.3|40949.6|40929.6|3271
1614679200000|2021-03-02 10:00:00|41379.1|41359.1|41538.8|41518.8|41581.1|41561.1|41331.5|41311.5|2825
1614682800000|2021-03-02 11:00:00|41536.3|41516.3|41563.5|41543.5|41643.6|41623.6|41526.4|41506.4|2016
1614686400000|2021-03-02 12:00:00|41566|41546|41708.6|41688.6|41771|41751|41561.1|41541.1|2915
1614690000000|2021-03-02 13:00:00|41706.1|41686.1|41601.6|41581.6|41711.1|41691.1|41386.4|41366.4|6780
1614693600000|2021-03-02 14:00:00|41601.4|41581.4|41646.9|41626.9|41896.4|41876.4|41494.2|41474.2|8651
1614697200000|2021-03-02 15:00:00|41642.2|41622.2|41676.4|41656.4|41719.2|41699.2|41459.5|41439.5|6137
1614700800000|2021-03-02 16:00:00|41673.9|41653.9|41838.9|41818.9|41865.9|41845.9|41629.2|41609.2|6012
1614704400000|2021-03-02 17:00:00|41836.4|41816.4|42175.2|42155.2|42267.9|42247.9|41829|41809|6057
1614708000000|2021-03-02 18:00:00|42170.5|42150.5|42195.7|42175.7|42233.2|42213.2|42056|42036|2308
1614711600000|2021-03-02 19:00:00|42195.9|42175.9|42108.5|42088.5|42225.7|42205.7|42071|42051|1871
1614715200000|2021-03-02 20:00:00|42106.2|42086.2|42076.3|42056.3|42188.5|42168.5|42061|42041|1017
1614718800000|2021-03-02 21:00:00|42074|42054|42116|42096|42143.5|42123.5|42074|42054|598
1614726000000|2021-03-02 23:00:00|42127.6|42107.6|42065.9|42045.9|42141|42121|42046.1|42026.1|691
1614729600000|2021-03-03 00:00:00|42063.6|42043.6|42143.1|42123.1|42223.4|42203.4|42048.4|42028.4|866
1614733200000|2021-03-03 01:00:00|42143.4|42123.4|41948.2|41928.2|42143.4|42123.4|41883.4|41863.4|5091
1614736800000|2021-03-03 02:00:00|41950.9|41930.9|41855.7|41835.7|41950.9|41930.9|41815.9|41795.9|1814
1614740400000|2021-03-03 03:00:00|41853.4|41833.4|41883|41863|41965.9|41945.9|41848|41828|1172
1614744000000|2021-03-03 04:00:00|41885.5|41865.5|41910.5|41890.5|41945.5|41925.5|41882.8|41862.8|574
1614747600000|2021-03-03 05:00:00|41915.1|41895.1|41710.3|41690.3|41945.5|41925.5|41680.5|41660.5|2195
1614751200000|2021-03-03 06:00:00|41710.5|41690.5|41865.5|41845.5|41910.3|41890.3|41665.5|41645.5|2598
1614754800000|2021-03-03 07:00:00|41863|41843|41935.8|41915.8|41990.2|41970.2|41823|41803|1869
1614758400000|2021-03-03 08:00:00|41938.1|41918.1|41935|41915|42023.1|42003.1|41867.5|41847.5|1745
1614762000000|2021-03-03 09:00:00|41937.7|41917.7|41987.5|41967.5|42075|42055|41930|41910|1937
1614765600000|2021-03-03 10:00:00|41987.3|41967.3|41847.5|41827.5|41992.5|41972.5|41735|41715|2068
1614769200000|2021-03-03 11:00:00|41847.3|41827.3|42027.1|42007.1|42027.1|42007.1|41785.4|41765.4|1723
1614772800000|2021-03-03 12:00:00|42024.8|42004.8|41767.8|41747.8|42074.9|42054.9|41725.3|41705.3|3773
1614776400000|2021-03-03 13:00:00|41770.3|41750.3|41485.3|41465.3|41770.3|41750.3|41300.3|41280.3|9780
1614780000000|2021-03-03 14:00:00|41475.3|41455.3|41408|41388|41540.7|41520.7|41241.1|41221.1|8387
1614783600000|2021-03-03 15:00:00|41412.8|41392.8|41506.5|41486.5|41581.1|41561.1|41271.7|41251.7|6582
1614787200000|2021-03-03 16:00:00|41511.1|41491.1|41386.5|41366.5|41559|41539|41344|41324|3889
1614790800000|2021-03-03 17:00:00|41388.8|41368.8|41448.4|41428.4|41475.9|41455.9|41346.5|41326.5|2934
1614794400000|2021-03-03 18:00:00|41446.1|41426.1|41485.6|41465.6|41570.6|41550.6|41441.1|41421.1|2623
1614798000000|2021-03-03 19:00:00|41487.9|41467.9|41377.9|41357.9|41490.6|41470.6|41270.6|41250.6|1757
1614801600000|2021-03-03 20:00:00|41380.4|41360.4|41310.6|41290.6|41405.2|41385.2|41298.7|41278.7|920
1614805200000|2021-03-03 21:00:00|41308.3|41288.3|41057.9|41037.9|41336|41316|41050.2|41030.2|908
1614812400000|2021-03-03 23:00:00|41053.3|41033.3|40830.5|40810.5|41171|41151|40768.1|40748.1|1529
1614816000000|2021-03-04 00:00:00|40828.3|40808.3|41111|41091|41113.3|41093.3|40813|40793|1481
1614819600000|2021-03-04 01:00:00|41126|41106|41488.5|41468.5|41488.5|41468.5|41121.2|41101.2|3779
1614823200000|2021-03-04 02:00:00|41486.2|41466.2|41295.9|41275.9|41513.5|41493.5|41238.7|41218.7|2713
1614826800000|2021-03-04 03:00:00|41293.7|41273.7|41100.9|41080.9|41383.4|41363.4|41096.2|41076.2|1574
1614830400000|2021-03-04 04:00:00|41103.4|41083.4|41285.9|41265.9|41303.4|41283.4|41035.9|41015.9|1439
1614834000000|2021-03-04 05:00:00|41293.4|41273.4|41418.6|41398.6|41475.5|41455.5|41270.9|41250.9|1638
1614837600000|2021-03-04 06:00:00|41420.9|41400.9|41035.9|41015.9|41473.2|41453.2|41028.2|41008.2|3132
1614841200000|2021-03-04 07:00:00|41033.6|41013.6|40546.1|40526.1|41173.4|41153.4|40541.6|40521.6|4165
1614844800000|2021-03-04 08:00:00|40548.6|40528.6|40623.8|40603.8|40796.1|40776.1|40436.3|40416.3|3503
1614848400000|2021-03-04 09:00:00|40626.6|40606.6|39781.8|39761.8|40648.8|40628.8|39337|39317|8638
1614852000000|2021-03-04 10:00:00|39779.3|39759.3|39614.8|39594.8|39791.8|39771.8|39349.8|39329.8|5451
1614855600000|2021-03-04 11:00:00|39617|39597|39687|39667|39707|39687|39314.8|39294.8|3553
1614859200000|2021-03-04 12:00:00|39694.3|39674.3|40061.8|40041.8|40094.3|40074.3|39557|39537|5395
1614862800000|2021-03-04 13:00:00|40059.5|40039.5|40777|40757|40871.8|40851.8|40054.3|40034.3|13110
1614866400000|2021-03-04 14:00:00|40776.8|40756.8|40340|40320|40796.8|40776.8|40223.5|40203.5|8548
1614870000000|2021-03-04 15:00:00|40337.7|40317.7|40581.8|40561.8|40644.3|40624.3|39970|39950|9850
1614873600000|2021-03-04 16:00:00|40584.5|40564.5|40484.3|40464.3|40629.3|40609.3|40374.3|40354.3|5078
1614877200000|2021-03-04 17:00:00|40486.8|40466.8|39891|39871|40509.3|40489.3|39689.8|39669.8|6854
1614880800000|2021-03-04 18:00:00|39893.3|39873.3|39005.5|38985.5|39909.3|39889.3|38932.8|38912.8|6079
1614884400000|2021-03-04 19:00:00|39010|38990|39388|39368|39442.3|39422.3|38515.3|38495.3|4839
1614888000000|2021-03-04 20:00:00|39390.3|39370.3|39350.3|39330.3|39445|39425|39143|39123|1372
1614891600000|2021-03-04 21:00:00|39354.7|39334.7|39435.3|39415.3|39463|39443|39354.7|39334.7|607
1614898800000|2021-03-04 23:00:00|39526.7|39506.7|39280.3|39260.3|39580.3|39560.3|39205.5|39185.5|1126
1614902400000|2021-03-05 00:00:00|39277.8|39257.8|39550.3|39530.3|39555|39535|39035.3|39015.3|1603
1614906000000|2021-03-05 01:00:00|39554.7|39534.7|39638.3|39618.3|39980.3|39960.3|39343.6|39323.6|7516
1614909600000|2021-03-05 02:00:00|39640.8|39620.8|40013.6|39993.6|40018.6|39998.6|39615.8|39595.8|3410
1614913200000|2021-03-05 03:00:00|40013.8|39993.8|40093.3|40073.3|40145.3|40125.3|39933.3|39913.3|2510
1614916800000|2021-03-05 04:00:00|40095.5|40075.5|39983.6|39963.6|40095.8|40075.8|39978.3|39958.3|780
1614920400000|2021-03-05 05:00:00|39981.1|39961.1|40486.1|40466.1|40535.8|40515.8|39981.1|39961.1|3301
1614924000000|2021-03-05 06:00:00|40485.8|40465.8|40430.8|40410.8|40595.8|40575.8|40359.4|40339.4|3762
1614927600000|2021-03-05 07:00:00|40428.6|40408.6|40263.9|40243.9|40468.6|40448.6|40061.4|40041.4|2632
1614931200000|2021-03-05 08:00:00|40271.1|40251.1|40140.8|40120.8|40340.8|40320.8|39975.8|39955.8|3220
1614934800000|2021-03-05 09:00:00|40138.6|40118.6|40173.3|40153.3|40338.3|40318.3|40058.3|40038.3|2265
1614938400000|2021-03-05 10:00:00|40170.8|40150.8|40328.3|40308.3|40468.1|40448.1|40158.3|40138.3|1780
1614942000000|2021-03-05 11:00:00|40325.8|40305.8|40821.9|40801.9|40867.8|40847.8|40270.8|40250.8|2935
1614945600000|2021-03-05 12:00:00|40819.7|40799.7|40697.8|40677.8|40894.4|40874.4|40685.3|40665.3|3430
1614949200000|2021-03-05 13:00:00|40695.3|40675.3|40560.3|40540.3|40731.7|40711.7|40423.1|40403.1|7866
1614952800000|2021-03-05 14:00:00|40555.3|40535.3|40832.8|40812.8|40837.2|40817.2|40525.6|40505.6|6767
1614956400000|2021-03-05 15:00:00|40830.6|40810.6|40747.2|40727.2|40977.8|40957.8|40650.3|40630.3|8253
1614960000000|2021-03-05 16:00:00|40751.6|40731.6|40435.3|40415.3|40799.7|40779.7|40317.8|40297.8|6705
1614963600000|2021-03-05 17:00:00|40430.3|40410.3|40796.6|40776.6|40832.2|40812.2|40407.8|40387.8|5947
1614967200000|2021-03-05 18:00:00|40791.9|40771.9|40784.7|40764.7|40826.9|40806.9|40726.9|40706.9|3236
1614970800000|2021-03-05 19:00:00|40786.9|40766.9|40862.2|40842.2|40867.2|40847.2|40707.2|40687.2|1346
1614974400000|2021-03-05 20:00:00|40864.7|40844.7|40931.9|40911.9|40939.4|40919.4|40822.2|40802.2|1121
1614978000000|2021-03-05 21:00:00|40932.2|40912.2|41024.7|41004.7|41109.7|41089.7|40924.4|40904.4|745
1615158000000|2021-03-07 23:00:00|41184.2|41164.2|41567.7|41547.7|41701.7|41681.7|41171.3|41151.3|2684
1615161600000|2021-03-08 00:00:00|41565.6|41545.6|41358|41338|41596.3|41576.3|41323.8|41303.8|1851
1615165200000|2021-03-08 01:00:00|41348.4|41328.4|40903.8|40883.8|41348.4|41328.4|40830.9|40810.9|5337
1615168800000|2021-03-08 02:00:00|40906.3|40886.3|40630.9|40610.9|40966.3|40946.3|40493.4|40473.4|3365
1615172400000|2021-03-08 03:00:00|40628.4|40608.4|40358|40338|40643|40623|40223|40203|3143
1615176000000|2021-03-08 04:00:00|40360.5|40340.5|40343|40323|40490.5|40470.5|40298|40278|1161
1615179600000|2021-03-08 05:00:00|40340.5|40320.5|40366.3|40346.3|40470.9|40450.9|40121.3|40101.3|3017
1615183200000|2021-03-08 06:00:00|40366.7|40346.7|40226.3|40206.3|40501.3|40481.3|40173.8|40153.8|3403
1615186800000|2021-03-08 07:00:00|40221.7|40201.7|40414.2|40394.2|40451.3|40431.3|40208.8|40188.8|2088
1615190400000|2021-03-08 08:00:00|40418.8|40398.8|40393.8|40373.8|40516.3|40496.3|40240.9|40220.9|2132
1615194000000|2021-03-08 09:00:00|40396.3|40376.3|40348.8|40328.8|40431.3|40411.3|39977.1|39957.1|3173
1615197600000|2021-03-08 10:00:00|40344.2|40324.2|40448.8|40428.8|40483.8|40463.8|40293.8|40273.8|1629
1615201200000|2021-03-08 11:00:00|40449.2|40429.2|40745.4|40725.4|40787.9|40767.9|40449.2|40429.2|2950
1615204800000|2021-03-08 12:00:00|40747.9|40727.9|40468.4|40448.4|40790.4|40770.4|40450.4|40430.4|3082
1615208400000|2021-03-08 13:00:00|40467.9|40447.9|40370|40350|40467.9|40447.9|40124.6|40104.6|7185
1615212000000|2021-03-08 14:00:00|40369.6|40349.6|40523.8|40503.8|40691.3|40671.3|40364.6|40344.6|6061
1615215600000|2021-03-08 15:00:00|40526.7|40506.7|40920|40900|41049.6|41029.6|40526.7|40506.7|7992
1615219200000|2021-03-08 16:00:00|40917.9|40897.9|40912.5|40892.5|41075.4|41055.4|40835.4|40815.4|4774
1615222800000|2021-03-08 17:00:00|40912.9|40892.9|40957.9|40937.9|41035.4|41015.4|40760.4|40740.4|4170
1615226400000|2021-03-08 18:00:00|40955.8|40935.8|40902.9|40882.9|41092.9|41072.9|40900.4|40880.4|2068
1615230000000|2021-03-08 19:00:00|40898.7|40878.7|40905.4|40885.4|41000.4|40980.4|40850.4|40830.4|762
1615233600000|2021-03-08 20:00:00|40907.5|40887.5|40752.9|40732.9|40907.9|40887.9|40728.3|40708.3|992
1615237200000|2021-03-08 21:00:00|40750.8|40730.8|40767.9|40747.9|40790.4|40770.4|40750.8|40730.8|393
1615244400000|2021-03-08 23:00:00|40787.7|40767.7|40907.8|40887.8|40969.9|40949.9|40758.7|40738.7|496
1615248000000|2021-03-09 00:00:00|40907.4|40887.4|40909.5|40889.5|40935.3|40915.3|40805.3|40785.3|581
1615251600000|2021-03-09 01:00:00|40907.4|40887.4|40557.8|40537.8|40929.9|40909.9|40510.3|40490.3|3375
1615255200000|2021-03-09 02:00:00|40560.3|40540.3|40817.8|40797.8|40837.8|40817.8|40557.8|40537.8|2351
1615258800000|2021-03-09 03:00:00|40820.3|40800.3|41130.3|41110.3|41215.3|41195.3|40772.8|40752.8|2551
1615262400000|2021-03-09 04:00:00|41132.4|41112.4|41120.7|41100.7|41185.7|41165.7|41095.3|41075.3|790
1615266000000|2021-03-09 05:00:00|41122.8|41102.8|40762.8|40742.8|41162.8|41142.8|40737.8|40717.8|2103
1615269600000|2021-03-09 06:00:00|40760.3|40740.3|40305.3|40285.3|40781.9|40761.9|40295.3|40275.3|4041
1615273200000|2021-03-09 07:00:00|40307.3|40287.3|40290.3|40270.3|40335.3|40315.3|40116.2|40096.2|3511
1615276800000|2021-03-09 08:00:00|40285.3|40265.3|40383.2|40363.2|40450.3|40430.3|40090.7|40070.7|3788
1615280400000|2021-03-09 09:00:00|40386.2|40366.2|40422.8|40402.8|40580.3|40560.3|40265.7|40245.7|2738
1615284000000|2021-03-09 10:00:00|40425.3|40405.3|40235.2|40215.2|40532.8|40512.8|40220.2|40200.2|1790
1615287600000|2021-03-09 11:00:00|40235.7|40215.7|40489.8|40469.8|40504.8|40484.8|40235.7|40215.7|1938
1615291200000|2021-03-09 12:00:00|40485.2|40465.2|40349.3|40329.3|40507.3|40487.3|40215.2|40195.2|2964
1615294800000|2021-03-09 13:00:00|40347.3|40327.3|40118.6|40098.6|40449.3|40429.3|39731.1|39711.1|10282
1615298400000|2021-03-09 14:00:00|40120.7|40100.7|40070|40050|40129.1|40109.1|39867|39847|6949
1615302000000|2021-03-09 15:00:00|40072|40052|39973|39953|40224.1|40204.1|39968|39948|5426
1615305600000|2021-03-09 16:00:00|39970.5|39950.5|39932|39912|40025.5|40005.5|39837|39817|3911
1615309200000|2021-03-09 17:00:00|39934.1|39914.1|40111.1|40091.1|40121.6|40101.6|39877|39857|3592
1615312800000|2021-03-09 18:00:00|40107|40087|40087|40067|40198.6|40178.6|40065|40045|1654
1615316400000|2021-03-09 19:00:00|40085|40065|40125|40105|40142|40122|40085|40065|438
1615320000000|2021-03-09 20:00:00|40127|40107|40149.5|40129.5|40254.5|40234.5|40122.5|40102.5|884
1615323600000|2021-03-09 21:00:00|40152.5|40132.5|40152.5|40132.5|40164.5|40144.5|40081.6|40061.6|391
1615330800000|2021-03-09 23:00:00|40141.4|40121.4|40166.6|40146.6|40222|40202|40112|40092|514
1615334400000|2021-03-10 00:00:00|40166.1|40146.1|39860|39840|40166.6|40146.6|39837.5|39817.5|881
1615338000000|2021-03-10 01:00:00|39859.5|39839.5|40148.1|40128.1|40319|40299|39852|39832|3432
1615341600000|2021-03-10 02:00:00|40150.6|40130.6|40070|40050|40200.1|40180.1|39895.5|39875.5|2568
1615345200000|2021-03-10 03:00:00|40072|40052|40168.6|40148.6|40222.5|40202.5|40064.5|40044.5|1340
1615348800000|2021-03-10 04:00:00|40167|40147|40259.5|40239.5|40287|40267|40137.5|40117.5|682
1615352400000|2021-03-10 05:00:00|40257.5|40237.5|40236.5|40216.5|40327|40307|40117.5|40097.5|2156
1615356000000|2021-03-10 06:00:00|40239|40219|39974.5|39954.5|40287|40267|39967.5|39947.5|2615
1615359600000|2021-03-10 07:00:00|39977|39957|39992|39972|40129.5|40109.5|39977|39957|1321
1615363200000|2021-03-10 08:00:00|39999|39979|40418.5|40398.5|40466|40446|39969.5|39949.5|2595
1615366800000|2021-03-10 09:00:00|40416|40396|40488.5|40468.5|40630|40610|40401.5|40381.5|2467
1615370400000|2021-03-10 10:00:00|40486.5|40466.5|40383.5|40363.5|40561|40541|40374|40354|1287
1615374000000|2021-03-10 11:00:00|40384|40364|40418.5|40398.5|40448.5|40428.5|40316|40296|1273
1615377600000|2021-03-10 12:00:00|40421|40401|40382|40362|40526|40506|40307|40287|2106
1615381200000|2021-03-10 13:00:00|40379.5|40359.5|40417|40397|40452|40432|40147|40127|5758
1615384800000|2021-03-10 14:00:00|40419|40399|40384.5|40364.5|40467|40447|40242|40222|4963
1615388400000|2021-03-10 15:00:00|40386.5|40366.5|40284.5|40264.5|40422|40402|40222|40202|3788
1615392000000|2021-03-10 16:00:00|40287|40267|40228|40208|40334|40314|40202|40182|3252
1615395600000|2021-03-10 17:00:00|40226|40206|40303|40283|40392|40372|40175.5|40155.5|4040
1615399200000|2021-03-10 18:00:00|40300.5|40280.5|40345.5|40325.5|40375.5|40355.5|40204.5|40184.5|1562
1615402800000|2021-03-10 19:00:00|40341|40321|40403|40383|40447.5|40427.5|40323|40303|890
1615406400000|2021-03-10 20:00:00|40401|40381|40355.5|40335.5|40405.5|40385.5|40288|40268|983
1615410000000|2021-03-10 21:00:00|40353.5|40333.5|40325|40305|40400|40380|40322.5|40302.5|318
1615417200000|2021-03-10 23:00:00|40417.8|40397.8|40318|40298|40417.8|40397.8|40305.5|40285.5|364
1615420800000|2021-03-11 00:00:00|40315.5|40295.5|40263|40243|40353|40333|40245.5|40225.5|289
1615424400000|2021-03-11 01:00:00|40260.5|40240.5|40450.5|40430.5|40450.5|40430.5|40110.5|40090.5|2714
1615428000000|2021-03-11 02:00:00|40452.5|40432.5|40463|40443|40508|40488|40420.5|40400.5|2226
1615431600000|2021-03-11 03:00:00|40468|40448|40795.5|40775.5|40890|40870|40450.5|40430.5|2370
1615435200000|2021-03-11 04:00:00|40793|40773|40927.5|40907.5|40935.5|40915.5|40793|40773|767
1615438800000|2021-03-11 05:00:00|40928|40908|41153|41133|41248|41228|40893|40873|3700
1615442400000|2021-03-11 06:00:00|41153.6|41133.6|41228|41208|41435|41415|41100.5|41080.5|3700
1615446000000|2021-03-11 07:00:00|41225.5|41205.5|41053|41033|41240.5|41220.5|41053|41033|1943
1615449600000|2021-03-11 08:00:00|41050.5|41030.5|41184.5|41164.5|41337.5|41317.5|40990.5|40970.5|3133
1615453200000|2021-03-11 09:00:00|41182.5|41162.5|41202|41182|41257|41237|41062.5|41042.5|1821
1615456800000|2021-03-11 10:00:00|41199.5|41179.5|41044.1|41024.1|41205.4|41185.4|41038|41018|1286
1615460400000|2021-03-11 11:00:00|41048|41028|41100.5|41080.5|41128|41108|41000.5|40980.5|1163
1615464000000|2021-03-11 12:00:00|41100|41080|41250.5|41230.5|41258|41238|41058.6|41038.6|2459
1615467600000|2021-03-11 13:00:00|41250|41230|41114.1|41094.1|41327|41307|41063|41043|5845
1615471200000|2021-03-11 14:00:00|41111.6|41091.6|41040.2|41020.2|41159.1|41139.1|40830.2|40810.2|6631
1615474800000|2021-03-11 15:00:00|41045.2|41025.2|41210.2|41190.2|41246.6|41226.6|40960.2|40940.2|5033
1615478400000|2021-03-11 16:00:00|41207.7|41187.7|41175.3|41155.3|41233.3|41213.3|41072.4|41052.4|3644
1615482000000|2021-03-11 17:00:00|41175.8|41155.8|41395|41375|41420.8|41400.8|41173.9|41153.9|3930
1615485600000|2021-03-11 18:00:00|41396.9|41376.9|41475.3|41455.3|41510.8|41490.8|41390|41370|2681
1615489200000|2021-03-11 19:00:00|41473.3|41453.3|41419.2|41399.2|41480.3|41460.3|41411.7|41391.7|888
1615492800000|2021-03-11 20:00:00|41417.2|41397.2|41462.2|41442.2|41476.7|41456.7|41394.2|41374.2|655
1615496400000|2021-03-11 21:00:00|41464.2|41444.2|41464.2|41444.2|41474.2|41454.2|41439.2|41419.2|381
1615503600000|2021-03-11 23:00:00|41401.9|41381.9|41392.8|41372.8|41470.3|41450.3|41385.3|41365.3|431
1615507200000|2021-03-12 00:00:00|41392.3|41372.3|41362.8|41342.8|41431.7|41411.7|41360.3|41340.3|468
1615510800000|2021-03-12 01:00:00|41360.3|41340.3|41142.8|41122.8|41432.8|41412.8|41112.3|41092.3|3054
1615514400000|2021-03-12 02:00:00|41140.3|41120.3|41010.3|40990.3|41157.8|41137.8|40895.3|40875.3|2513
1615518000000|2021-03-12 03:00:00|41007.8|40987.8|41117.9|41097.9|41127.8|41107.8|40967.8|40947.8|1554
1615521600000|2021-03-12 04:00:00|41120.4|41100.4|41100.4|41080.4|41137.3|41117.3|41083.4|41063.4|423
1615525200000|2021-03-12 05:00:00|41104.2|41084.2|41249.2|41229.2|41261.7|41241.7|41017.9|40997.9|2290
1615528800000|2021-03-12 06:00:00|41251.7|41231.7|41076.7|41056.7|41329.2|41309.2|41041.7|41021.7|2575
1615532400000|2021-03-12 07:00:00|41081.2|41061.2|40725.4|40705.4|41122.3|41102.3|40722.9|40702.9|2418
1615536000000|2021-03-12 08:00:00|40727.3|40707.3|40767.3|40747.3|40860.4|40840.4|40690.4|40670.4|2240
1615539600000|2021-03-12 09:00:00|40765.4|40745.4|40900.4|40880.4|40935.4|40915.4|40680.4|40660.4|1668
1615543200000|2021-03-12 10:00:00|40897.9|40877.9|40905.4|40885.4|40995.4|40975.4|40852.9|40832.9|922
1615546800000|2021-03-12 11:00:00|40910.4|40890.4|40987.9|40967.9|41017.9|40997.9|40827.9|40807.9|1604
1615550400000|2021-03-12 12:00:00|40989.8|40969.8|41059.8|41039.8|41176.8|41156.8|40912.9|40892.9|2207
1615554000000|2021-03-12 13:00:00|41066.2|41046.2|41109.3|41089.3|41266.8|41246.8|41021.8|41001.8|4282
1615557600000|2021-03-12 14:00:00|41111.8|41091.8|41168|41148|41170.5|41150.5|40951.6|40931.6|5063
1615561200000|2021-03-12 15:00:00|41169.9|41149.9|41101.1|41081.1|41205.5|41185.5|40969.1|40949.1|3531
1615564800000|2021-03-12 16:00:00|41103|41083|41330.5|41310.5|41345.5|41325.5|41056.1|41036.1|2585
1615568400000|2021-03-12 17:00:00|41329.3|41309.3|41436.7|41416.7|41439.8|41419.8|41276.1|41256.1|2860
1615572000000|2021-03-12 18:00:00|41438.6|41418.6|41454.2|41434.2|41506.7|41486.7|41432.3|41412.3|1793
1615575600000|2021-03-12 19:00:00|41456.1|41436.1|41464.8|41444.8|41476.7|41456.7|41402.9|41382.9|725
1615579200000|2021-03-12 20:00:00|41461.7|41441.7|41534.2|41514.2|41540.5|41520.5|41439.8|41419.8|507
1615582800000|2021-03-12 21:00:00|41533.6|41513.6|41551.7|41531.7|41584.9|41564.9|41504.2|41484.2|509
1615759200000|2021-03-14 22:00:00|41755.9|41735.9|41768.5|41748.5|41835.9|41815.9|41727.8|41707.8|875
1615762800000|2021-03-14 23:00:00|41772.1|41752.1|41762.8|41742.8|41884.1|41864.1|41758.5|41738.5|990
1615766400000|2021-03-15 00:00:00|41763.5|41743.5|41647.8|41627.8|41788.5|41768.5|41620.3|41600.3|1196
1615770000000|2021-03-15 01:00:00|41648.5|41628.5|41696|41676|41791|41771|41458.5|41438.5|3854
1615773600000|2021-03-15 02:00:00|41693.5|41673.5|41518.5|41498.5|41799.2|41779.2|41463.5|41443.5|1887
1615777200000|2021-03-15 03:00:00|41513.5|41493.5|41461|41441|41576|41556|41420.3|41400.3|1044
1615780800000|2021-03-15 04:00:00|41453.5|41433.5|41369.6|41349.6|41465.3|41445.3|41321|41301|973
1615784400000|2021-03-15 05:00:00|41367.8|41347.8|41228.5|41208.5|41383.5|41363.5|41226|41206|1850
1615788000000|2021-03-15 06:00:00|41231|41211|41343.5|41323.5|41393.5|41373.5|41122.8|41102.8|2236
1615791600000|2021-03-15 07:00:00|41342.8|41322.8|41386|41366|41386|41366|41231|41211|1274
1615795200000|2021-03-15 08:00:00|41379.2|41359.2|41433.5|41413.5|41453.5|41433.5|41331.7|41311.7|1514
1615798800000|2021-03-15 09:00:00|41432.8|41412.8|41447.8|41427.8|41551|41531|41404.6|41384.6|1320
1615802400000|2021-03-15 10:00:00|41444.6|41424.6|41492.1|41472.1|41501.4|41481.4|41374.6|41354.6|851
1615806000000|2021-03-15 11:00:00|41492.8|41472.8|41440.4|41420.4|41494.6|41474.6|41406.1|41386.1|1142
1615809600000|2021-03-15 12:00:00|41437.9|41417.9|41449.6|41429.6|41524.6|41504.6|41344.6|41324.6|2810
1615813200000|2021-03-15 13:00:00|41447.1|41427.1|41437.9|41417.9|41499.7|41479.7|41327.1|41307.1|3739
1615816800000|2021-03-15 14:00:00|41434.7|41414.7|41405.7|41385.7|41497.2|41477.2|41339.7|41319.7|3046
1615820400000|2021-03-15 15:00:00|41403.9|41383.9|41354.7|41334.7|41458.9|41438.9|41254.7|41234.7|3341
1615824000000|2021-03-15 16:00:00|41352.2|41332.2|41406.1|41386.1|41554.7|41534.7|41344.7|41324.7|3616
1615827600000|2021-03-15 17:00:00|41404.3|41384.3|41471.5|41451.5|41509.7|41489.7|41367.9|41347.9|1987
1615831200000|2021-03-15 18:00:00|41472.2|41452.2|41384|41364|41506.5|41486.5|41375.4|41355.4|986
1615834800000|2021-03-15 19:00:00|41382.2|41362.2|41445.4|41425.4|41452.2|41432.2|41369.7|41349.7|401
1615838400000|2021-03-15 20:00:00|41443.6|41423.6|41408.2|41388.2|41457.9|41437.9|41401.5|41381.5|420
1615845600000|2021-03-15 22:00:00|41396.8|41376.8|41368.7|41348.7|41433.7|41413.7|41361.9|41341.9|211
1615849200000|2021-03-15 23:00:00|41366.2|41346.2|41352.2|41332.2|41405.4|41385.4|41346.5|41326.5|270
1615852800000|2021-03-16 00:00:00|41350.4|41330.4|41306.5|41286.5|41384|41364|41289.7|41269.7|522
1615856400000|2021-03-16 01:00:00|41304.7|41284.7|41403|41383|41464.7|41444.7|41294.7|41274.7|1549
1615860000000|2021-03-16 02:00:00|41404.7|41384.7|41254.7|41234.7|41407.2|41387.2|41104.7|41084.7|2201
1615863600000|2021-03-16 03:00:00|41252.2|41232.2|41317.2|41297.2|41345.7|41325.7|41243|41223|1022
1615867200000|2021-03-16 04:00:00|41319|41299|41332.2|41312.2|41364.7|41344.7|41314.7|41294.7|330
1615870800000|2021-03-16 05:00:00|41330.5|41310.5|41429.7|41409.7|41445|41425|41257.2|41237.2|1472
1615874400000|2021-03-16 06:00:00|41432.2|41412.2|40989|40969|41487.2|41467.2|40981.5|40961.5|2719
1615878000000|2021-03-16 07:00:00|40991.5|40971.5|40929|40909|41069.7|41049.7|40899.8|40879.8|2280
1615881600000|2021-03-16 08:00:00|40929.8|40909.8|40917.3|40897.3|41009.8|40989.8|40851.3|40831.3|1659
1615885200000|2021-03-16 09:00:00|40915.5|40895.5|40678.8|40658.8|40915.5|40895.5|40594.5|40574.5|2640
1615888800000|2021-03-16 10:00:00|40676.3|40656.3|40695.3|40675.3|40756.3|40736.3|40636.3|40616.3|1823
1615892400000|2021-03-16 11:00:00|40697.8|40677.8|40817|40797|40953.8|40933.8|40689.5|40669.5|2126
1615896000000|2021-03-16 12:00:00|40812.8|40792.8|40717.8|40697.8|40821.3|40801.3|40595.3|40575.3|5588
1615899600000|2021-03-16 13:00:00|40724.6|40704.6|40767.8|40747.8|40895.3|40875.3|40696.1|40676.1|4843
1615903200000|2021-03-16 14:00:00|40764.3|40744.3|40822.8|40802.8|40867.8|40847.8|40682.8|40662.8|3513
1615906800000|2021-03-16 15:00:00|40827.8|40807.8|40857.8|40837.8|40872.8|40852.8|40747.8|40727.8|2789
1615910400000|2021-03-16 16:00:00|40860.3|40840.3|40737.1|40717.1|40894.6|40874.6|40647.9|40627.9|3848
1615914000000|2021-03-16 17:00:00|40738.8|40718.8|40639.6|40619.6|40793.8|40773.8|40627.9|40607.9|2153
1615917600000|2021-03-16 18:00:00|40641.3|40621.3|40520.4|40500.4|40642.9|40622.9|40421.2|40401.2|2148
1615921200000|2021-03-16 19:00:00|40523.7|40503.7|40550.4|40530.4|40566.2|40546.2|40485.4|40465.4|744
1615924800000|2021-03-16 20:00:00|40547.9|40527.9|40625.4|40605.4|40627.9|40607.9|40542.9|40522.9|788
1615932000000|2021-03-16 22:00:00|40616.8|40596.8|40647.9|40627.9|40647.9|40627.9|40611.4|40591.4|147
1615935600000|2021-03-16 23:00:00|40642.9|40622.9|40625.4|40605.4|40657.9|40637.9|40622.9|40602.9|318
1615939200000|2021-03-17 00:00:00|40627.9|40607.9|40609.7|40589.7|40640.5|40620.5|40570.5|40550.5|532
1615942800000|2021-03-17 01:00:00|40606.2|40586.2|40613|40593|40681.4|40661.4|40478.8|40458.8|2303
1615946400000|2021-03-17 02:00:00|40606.3|40586.3|40633|40613|40655.5|40635.5|40555.5|40535.5|1124
1615950000000|2021-03-17 03:00:00|40630.5|40610.5|40745.5|40725.5|40757.2|40737.2|40620.5|40600.5|1119
1615953600000|2021-03-17 04:00:00|40743|40723|40728|40708|40752.2|40732.2|40708|40688|296
1615957200000|2021-03-17 05:00:00|40733|40713|40893|40873|40945.5|40925.5|40690.5|40670.5|1481
1615960800000|2021-03-17 06:00:00|40892.2|40872.2|41005.5|40985.5|41085.5|41065.5|40888|40868|2183
1615964400000|2021-03-17 07:00:00|41003|40983|40938|40918|41023|41003|40928|40908|905
1615968000000|2021-03-17 08:00:00|40935.5|40915.5|40913.1|40893.1|40983.1|40963.1|40848|40828|1149
1615971600000|2021-03-17 09:00:00|40915.6|40895.6|41106.5|41086.5|41161.5|41141.5|40915.6|40895.6|1812
1615975200000|2021-03-17 10:00:00|41104|41084|41049|41029|41149.9|41129.9|41031.5|41011.5|789
1615978800000|2021-03-17 11:00:00|41051.5|41031.5|40984.8|40964.8|41076.5|41056.5|40883.9|40863.9|1560
1615982400000|2021-03-17 12:00:00|40994|40974|40988.1|40968.1|41022.3|41002.3|40902.3|40882.3|2619
1615986000000|2021-03-17 13:00:00|40985.6|40965.6|41048.1|41028.1|41088.1|41068.1|40823.1|40803.1|3529
1615989600000|2021-03-17 14:00:00|41046.4|41026.4|41055.6|41035.6|41276.5|41256.5|41043.1|41023.1|4597
1615993200000|2021-03-17 15:00:00|41058.1|41038.1|41118.1|41098.1|41193.1|41173.1|41053.1|41033.1|2553
1615996800000|2021-03-17 16:00:00|41119.8|41099.8|41215.7|41195.7|41259.8|41239.8|41118.1|41098.1|3636
1616000400000|2021-03-17 17:00:00|41214|41194|41215.7|41195.7|41304.1|41284.1|41201.5|41181.5|1684
1616004000000|2021-03-17 18:00:00|41236|41216|41515.7|41495.7|41621.6|41601.6|41233.2|41213.2|4516
1616007600000|2021-03-17 19:00:00|41517.4|41497.4|41474.1|41454.1|41544.1|41524.1|41438.3|41418.3|1260
1616011200000|2021-03-17 20:00:00|41475.8|41455.8|41467.4|41447.4|41506.6|41486.6|41463.2|41443.2|416
1616018400000|2021-03-17 22:00:00|41443.4|41423.4|41509.1|41489.1|41521.6|41501.6|41443.4|41423.4|250
1616022000000|2021-03-17 23:00:00|41510.8|41490.8|41534.9|41514.9|41556.6|41536.6|41483.2|41463.2|383
1616025600000|2021-03-18 00:00:00|41536.6|41516.6|41446.6|41426.6|41581.6|41561.6|41431.6|41411.6|873
1616029200000|2021-03-18 01:00:00|41438.3|41418.3|41412.5|41392.5|41538.3|41518.3|41336.6|41316.6|2117
1616032800000|2021-03-18 02:00:00|41411.6|41391.6|41288.3|41268.3|41429.1|41409.1|41209.1|41189.1|1309
1616036400000|2021-03-18 03:00:00|41290.8|41270.8|41118.3|41098.3|41295.8|41275.8|41095.8|41075.8|1322
1616040000000|2021-03-18 04:00:00|41122.5|41102.5|41118.3|41098.3|41143.3|41123.3|41043.3|41023.3|751
1616043600000|2021-03-18 05:00:00|41117.5|41097.5|41010|40990|41157.5|41137.5|40960|40940|1371
1616047200000|2021-03-18 06:00:00|41008.3|40988.3|41104.2|41084.2|41154.2|41134.2|40926.7|40906.7|1720
1616050800000|2021-03-18 07:00:00|41101.7|41081.7|41032.5|41012.5|41169.2|41149.2|40892.5|40872.5|1930
1616054400000|2021-03-18 08:00:00|41037.5|41017.5|41007.5|40987.5|41136.7|41116.7|40840.9|40820.9|2236
1616058000000|2021-03-18 09:00:00|41008.4|40988.4|41235|41215|41284.2|41264.2|40980.9|40960.9|1563
1616061600000|2021-03-18 10:00:00|41234.2|41214.2|41367.5|41347.5|41384.2|41364.2|41181.7|41161.7|1105
1616065200000|2021-03-18 11:00:00|41368.4|41348.4|41231.7|41211.7|41420|41400|41211.7|41191.7|1851
1616068800000|2021-03-18 12:00:00|41229.2|41209.2|41129.2|41109.2|41266.7|41246.7|41119.2|41099.2|3307
1616072400000|2021-03-18 13:00:00|41126.7|41106.7|41256.7|41236.7|41323.4|41303.4|40925.1|40905.1|5702
1616076000000|2021-03-18 14:00:00|41255|41235|41116.7|41096.7|41290|41270|41004.2|40984.2|4564
1616079600000|2021-03-18 15:00:00|41118.4|41098.4|41116.8|41096.8|41220.9|41200.9|41048.4|41028.4|2503
1616083200000|2021-03-18 16:00:00|41115.9|41095.9|41109.3|41089.3|41224.2|41204.2|41051.8|41031.8|2757
1616086800000|2021-03-18 17:00:00|41110.9|41090.9|41102.6|41082.6|41134.2|41114.2|40979.3|40959.3|2236
1616090400000|2021-03-18 18:00:00|41103.4|41083.4|40842.6|40822.6|41105.1|41085.1|40804.3|40784.3|2727
1616094000000|2021-03-18 19:00:00|40840.1|40820.1|40598.4|40578.4|40845.9|40825.9|40503.4|40483.4|2786
1616097600000|2021-03-18 20:00:00|40600.1|40580.1|40638.4|40618.4|40690.9|40670.9|40576.7|40556.7|886
1616104800000|2021-03-18 22:00:00|40645|40625|40657.6|40637.6|40715.9|40695.9|40585.9|40565.9|388
1616108400000|2021-03-18 23:00:00|40658.5|40638.5|40708.5|40688.5|40726|40706|40656|40636|436
1616112000000|2021-03-19 00:00:00|40704.3|40684.3|40812.6|40792.6|40820.1|40800.1|40696|40676|870
1616115600000|2021-03-19 01:00:00|40810.1|40790.1|40891.7|40871.7|40930.1|40910.1|40673.5|40653.5|3164
1616119200000|2021-03-19 02:00:00|40892.6|40872.6|40810.1|40790.1|40910.1|40890.1|40805.1|40785.1|1292
1616122800000|2021-03-19 03:00:00|40807.6|40787.6|40757.6|40737.6|40825.1|40805.1|40735.1|40715.1|1071
1616126400000|2021-03-19 04:00:00|40756|40736|40800.1|40780.1|40845.1|40825.1|40740.1|40720.1|409
1616130000000|2021-03-19 05:00:00|40803.4|40783.4|40697.6|40677.6|40820.1|40800.1|40625.1|40605.1|1342
1616133600000|2021-03-19 06:00:00|40700.1|40680.1|40396.9|40376.9|40700.1|40680.1|40124.4|40104.4|5672
1616137200000|2021-03-19 07:00:00|40395.3|40375.3|40464.4|40444.4|40589.4|40569.4|40320.3|40300.3|2088
1616140800000|2021-03-19 08:00:00|40462.8|40442.8|40675.3|40655.3|40701.9|40681.9|40436.9|40416.9|1739
1616144400000|2021-03-19 09:00:00|40674.4|40654.4|40704.4|40684.4|40850.3|40830.3|40601.9|40581.9|1964
1616148000000|2021-03-19 10:00:00|40706.9|40686.9|40645.2|40625.2|40786.9|40766.9|40611|40591|1425
1616151600000|2021-03-19 11:00:00|40643.5|40623.5|40685.2|40665.2|40762.7|40742.7|40620.2|40600.2|1319
1616155200000|2021-03-19 12:00:00|40682.7|40662.7|40745.2|40725.2|40960.2|40940.2|40680.2|40660.2|3846
1616158800000|2021-03-19 13:00:00|40741.1|40721.1|40597|40577|40852.7|40832.7|40485.2|40465.2|6311
1616162400000|2021-03-19 14:00:00|40596.1|40576.1|40905.2|40885.2|40926.8|40906.8|40512.8|40492.8|4398
1616166000000|2021-03-19 15:00:00|40903.6|40883.6|40970.2|40950.2|41054.3|41034.3|40867.7|40847.7|4514
1616169600000|2021-03-19 16:00:00|40969.3|40949.3|41132.7|41112.7|41174.3|41154.3|40969.3|40949.3|4461
1616173200000|2021-03-19 17:00:00|41135.2|41115.2|41145.2|41125.2|41228.6|41208.6|41135.2|41115.2|1850
1616176800000|2021-03-19 18:00:00|41149.3|41129.3|41147.7|41127.7|41175.2|41155.2|41107.7|41087.7|899
1616180400000|2021-03-19 19:00:00|41149.3|41129.3|41031.8|41011.8|41157.7|41137.7|41030.2|41010.2|654
1616184000000|2021-03-19 20:00:00|41030.2|41010.2|41040.2|41020.2|41066.1|41046.1|41030.2|41010.2|397
1616364000000|2021-03-21 22:00:00|41025.5|41005.5|40894.5|40874.5|41030.5|41010.5|40850.5|40830.5|818
1616367600000|2021-03-21 23:00:00|40896.5|40876.5|40915.5|40895.5|40975.5|40955.5|40890.5|40870.5|459
1616371200000|2021-03-22 00:00:00|40913|40893|40893|40873|40943|40923|40880.5|40860.5|565
1616374800000|2021-03-22 01:00:00|40895.5|40875.5|41148|41128|41225.5|41205.5|40774|40754|3705
1616378400000|2021-03-22 02:00:00|41153|41133|41076|41056|41290.5|41270.5|40959.5|40939.5|2441
1616382000000|2021-03-22 03:00:00|41073.5|41053.5|41103.5|41083.5|41191|41171|41052.5|41032.5|927
1616385600000|2021-03-22 04:00:00|41105|41085|41100|41080|41195|41175|41085|41065|412
1616389200000|2021-03-22 05:00:00|41097.5|41077.5|40970|40950|41130|41110|40970|40950|1128
1616392800000|2021-03-22 06:00:00|40972.5|40952.5|40952|40932|41089|41069|40912.5|40892.5|2017
1616396400000|2021-03-22 07:00:00|40949.5|40929.5|40990.6|40970.6|41009.5|40989.5|40889.6|40869.6|1491
1616400000000|2021-03-22 08:00:00|40992.1|40972.1|41104.6|41084.6|41135|41115|40908.1|40888.1|1594
1616403600000|2021-03-22 09:00:00|41099.6|41079.6|41094.6|41074.6|41104.6|41084.6|40964.6|40944.6|961
1616407200000|2021-03-22 10:00:00|41095.6|41075.6|41133.1|41113.1|41214.6|41194.6|41074.6|41054.6|1017
1616410800000|2021-03-22 11:00:00|41132.1|41112.1|41401.1|41381.1|41443.6|41423.6|41129.6|41109.6|1886
1616414400000|2021-03-22 12:00:00|41402.1|41382.1|41171.7|41151.7|41417.6|41397.6|41156.7|41136.7|3377
1616418000000|2021-03-22 13:00:00|41167.7|41147.7|41179.6|41159.6|41311.1|41291.1|41087.1|41067.1|4917
1616421600000|2021-03-22 14:00:00|41181.1|41161.1|41320.1|41300.1|41357.1|41337.1|41149.2|41129.2|3671
1616425200000|2021-03-22 15:00:00|41321.1|41301.1|41281.7|41261.7|41354.7|41334.7|41209.6|41189.6|2287
1616428800000|2021-03-22 16:00:00|41284.2|41264.2|41423.2|41403.2|41430.7|41410.7|41281.7|41261.7|3058
1616432400000|2021-03-22 17:00:00|41420.7|41400.7|41446.7|41426.7|41451.7|41431.7|41367.7|41347.7|1159
1616436000000|2021-03-22 18:00:00|41445.7|41425.7|41463.7|41443.7|41464.7|41444.7|41426.2|41406.2|858
1616439600000|2021-03-22 19:00:00|41462.2|41442.2|41424.7|41404.7|41489.7|41469.7|41418.7|41398.7|739
1616443200000|2021-03-22 20:00:00|41422.7|41402.7|41447.2|41427.2|41459.7|41439.7|41412.2|41392.2|373
1616450400000|2021-03-22 22:00:00|41276.7|41256.7|41434.7|41414.7|41464.7|41444.7|41276.7|41256.7|369
1616454000000|2021-03-22 23:00:00|41433.3|41413.3|41477.3|41457.3|41486.2|41466.2|41417.2|41397.2|302
1616457600000|2021-03-23 00:00:00|41478.3|41458.3|41497.3|41477.3|41660.8|41640.8|41474.8|41454.8|1143
1616461200000|2021-03-23 01:00:00|41499.8|41479.8|41302.3|41282.3|41544.8|41524.8|41219.8|41199.8|3519
1616464800000|2021-03-23 02:00:00|41300.8|41280.8|40929.8|40909.8|41308.7|41288.7|40771.3|40751.3|3337
1616468400000|2021-03-23 03:00:00|40931.3|40911.3|41027.3|41007.3|41033.8|41013.8|40870.8|40850.8|1559
1616472000000|2021-03-23 04:00:00|41024.8|41004.8|40886.3|40866.3|41024.8|41004.8|40877.3|40857.3|610
1616475600000|2021-03-23 05:00:00|40887.3|40867.3|40977.3|40957.3|41092.3|41072.3|40839.8|40819.8|1844
1616479200000|2021-03-23 06:00:00|40975.9|40955.9|41127.3|41107.3|41164.8|41144.8|40867.3|40847.3|2117
1616482800000|2021-03-23 07:00:00|41129.8|41109.8|41207.4|41187.4|41227.4|41207.4|41064.8|41044.8|1129
1616486400000|2021-03-23 08:00:00|41204.9|41184.9|41202|41182|41258.4|41238.4|41049.9|41029.9|1705
1616490000000|2021-03-23 09:00:00|41200.5|41180.5|40784.5|40764.5|41257|41237|40747|40727|2995
1616493600000|2021-03-23 10:00:00|40787|40767|40829.9|40809.9|40874.5|40854.5|40622.4|40602.4|2567
1616497200000|2021-03-23 11:00:00|40833.5|40813.5|40819.9|40799.9|40929.9|40909.9|40702.4|40682.4|1719
1616500800000|2021-03-23 12:00:00|40814.9|40794.9|40913.1|40893.1|40992|40972|40811|40791|3637
1616504400000|2021-03-23 13:00:00|40912|40892|40953.5|40933.5|41037.1|41017.1|40871.3|40851.3|4850
1616508000000|2021-03-23 14:00:00|40952.1|40932.1|40904.6|40884.6|41037.1|41017.1|40859.6|40839.6|3958
1616511600000|2021-03-23 15:00:00|40903.5|40883.5|40934.6|40914.6|40983.1|40963.1|40802.1|40782.1|3271
1616515200000|2021-03-23 16:00:00|40936|40916|40791|40771|40942.1|40922.1|40768.5|40748.5|3423
1616518800000|2021-03-23 17:00:00|40788.5|40768.5|40609.6|40589.6|40830.7|40810.7|40577.1|40557.1|2819
1616522400000|2021-03-23 18:00:00|40612.1|40592.1|40266.8|40246.8|40668.6|40648.6|40264.3|40244.3|3360
1616526000000|2021-03-23 19:00:00|40268.2|40248.2|40228.2|40208.2|40345.4|40325.4|40181.8|40161.8|2087
1616529600000|2021-03-23 20:00:00|40229.7|40209.7|40295.7|40275.7|40319.3|40299.3|40224.3|40204.3|678
1616536800000|2021-03-23 22:00:00|40280.1|40260.1|40310.8|40290.8|40349.3|40329.3|40266.8|40246.8|484
1616540400000|2021-03-23 23:00:00|40309.4|40289.4|40295.8|40275.8|40320.8|40300.8|40221.9|40201.9|605
1616544000000|2021-03-24 00:00:00|40295.5|40275.5|40349.4|40329.4|40389.4|40369.4|40199.4|40179.4|1515
1616547600000|2021-03-24 01:00:00|40345.5|40325.5|40544.4|40524.4|40656.9|40636.9|40345.5|40325.5|4060
1616551200000|2021-03-24 02:00:00|40539.4|40519.4|40481.9|40461.9|40564.4|40544.4|40386.9|40366.9|2370
1616554800000|2021-03-24 03:00:00|40476.9|40456.9|40499.5|40479.5|40552|40532|40446.9|40426.9|1108
1616558400000|2021-03-24 04:00:00|40500.9|40480.9|40489.5|40469.5|40529.5|40509.5|40442|40422|498
1616562000000|2021-03-24 05:00:00|40488.1|40468.1|40529.5|40509.5|40599.5|40579.5|40409.5|40389.5|1544
1616565600000|2021-03-24 06:00:00|40527|40507|40633.1|40613.1|40689.5|40669.5|40523.4|40503.4|1909
1616569200000|2021-03-24 07:00:00|40634.5|40614.5|40532|40512|40697|40677|40502|40482|1532
1616572800000|2021-03-24 08:00:00|40525.6|40505.6|40887.1|40867.1|40944.5|40924.5|40427|40407|2853
1616576400000|2021-03-24 09:00:00|40889.6|40869.6|40940.7|40920.7|41003.2|40983.2|40864.6|40844.6|1799
1616580000000|2021-03-24 10:00:00|40941.8|40921.8|40914.6|40894.6|41007.1|40987.1|40884.6|40864.6|1109
1616583600000|2021-03-24 11:00:00|40917.1|40897.1|41024.6|41004.6|41054.6|41034.6|40887.1|40867.1|1405
1616587200000|2021-03-24 12:00:00|41027.1|41007.1|40721.8|40701.8|41063.5|41043.5|40696.5|40676.5|3883
1616590800000|2021-03-24 13:00:00|40724.3|40704.3|40696.9|40676.9|40817.1|40797.1|40685.5|40665.5|4572
1616594400000|2021-03-24 14:00:00|40700.5|40680.5|40861.9|40841.9|40886.9|40866.9|40656.9|40636.9|4038
1616598000000|2021-03-24 15:00:00|40864.4|40844.4|40741.9|40721.9|40946.9|40926.9|40705.5|40685.5|3236
1616601600000|2021-03-24 16:00:00|40743.3|40723.3|40674.2|40654.2|40849.4|40829.4|40659.2|40639.2|3428
1616605200000|2021-03-24 17:00:00|40672.8|40652.8|40376.4|40356.4|40674.2|40654.2|40362.8|40342.8|4233
1616608800000|2021-03-24 18:00:00|40377.8|40357.8|40331.4|40311.4|40438.9|40418.9|40301.4|40281.4|1789
1616612400000|2021-03-24 19:00:00|40330|40310|40229|40209|40348.9|40328.9|40229|40209|1255
1616616000000|2021-03-24 20:00:00|40230.3|40210.3|40301.5|40281.5|40342.6|40322.6|40218.7|40198.7|790
1616623200000|2021-03-24 22:00:00|40300.1|40280.1|40291.6|40271.6|40326.5|40306.5|40221.5|40201.5|466
1616626800000|2021-03-24 23:00:00|40292.7|40272.7|40273|40253|40341.6|40321.6|40266.6|40246.6|709
1616630400000|2021-03-25 00:00:00|40275.5|40255.5|40426.6|40406.6|40426.6|40406.6|40236.6|40216.6|1644
1616634000000|2021-03-25 01:00:00|40423.9|40403.9|40219.1|40199.1|40481.6|40461.6|40185.5|40165.5|4407
1616637600000|2021-03-25 02:00:00|40216.6|40196.6|40284.2|40264.2|40346.7|40326.7|40153.9|40133.9|2173
1616641200000|2021-03-25 03:00:00|40285.6|40265.6|40251.7|40231.7|40289.2|40269.2|40146.7|40126.7|1448
1616644800000|2021-03-25 04:00:00|40250.3|40230.3|40174|40154|40255.6|40235.6|40172.9|40152.9|629
1616648400000|2021-03-25 05:00:00|40172.9|40152.9|40004|39984|40267.9|40247.9|39965.4|39945.4|2688
1616652000000|2021-03-25 06:00:00|40001.5|39981.5|39960.4|39940.4|40162.9|40142.9|39919.1|39899.1|2577
1616655600000|2021-03-25 07:00:00|39961.6|39941.6|39971.6|39951.6|40014.1|39994.1|39931.4|39911.4|1461
1616659200000|2021-03-25 08:00:00|39974.1|39954.1|39718.7|39698.7|39974.1|39954.1|39561.4|39541.4|4434
1616662800000|2021-03-25 09:00:00|39719.8|39699.8|39811.5|39791.5|39841.4|39821.4|39617.6|39597.6|1946
1616666400000|2021-03-25 10:00:00|39806.5|39786.5|39806.5|39786.5|39876.5|39856.5|39738.8|39718.8|1287
1616670000000|2021-03-25 11:00:00|39802.8|39782.8|39655.4|39635.4|39841.5|39821.5|39639|39619|1704
1616673600000|2021-03-25 12:00:00|39659|39639|39596.8|39576.8|39925.6|39905.6|39459.1|39439.1|7095
1616677200000|2021-03-25 13:00:00|39592.9|39572.9|39736.8|39716.8|39924.1|39904.1|39547.9|39527.9|9243
1616680800000|2021-03-25 14:00:00|39735.5|39715.5|39631.8|39611.8|39894.3|39874.3|39561.8|39541.8|5849
1616684400000|2021-03-25 15:00:00|39634.3|39614.3|39603|39583|39657.1|39637.1|39456.8|39436.8|5640
1616688000000|2021-03-25 16:00:00|39604.4|39584.4|39815.2|39795.2|39862.3|39842.3|39549.2|39529.2|7490
1616691600000|2021-03-25 17:00:00|39816.5|39796.5|39865.2|39845.2|39932.7|39912.7|39740.2|39720.2|3530
1616695200000|2021-03-25 18:00:00|39864.1|39844.1|39941.6|39921.6|39965.2|39945.2|39834.1|39814.1|2023
1616698800000|2021-03-25 19:00:00|39942.7|39922.7|39980.1|39960.1|40015.1|39995.1|39912.6|39892.6|1217
1616702400000|2021-03-25 20:00:00|39981.4|39961.4|39971.6|39951.6|40002.6|39982.6|39955.1|39935.1|571
1616709600000|2021-03-25 22:00:00|39977.9|39957.9|40024|40004|40025.1|40005.1|39972.6|39952.6|299
1616713200000|2021-03-25 23:00:00|40026.5|40006.5|40037.7|40017.7|40097.6|40077.6|40024|40004|531
1616716800000|2021-03-26 00:00:00|40035.2|40015.2|40017.7|39997.7|40095.2|40075.2|39982.7|39962.7|865
1616720400000|2021-03-26 01:00:00|40013.8|39993.8|40137.7|40117.7|40175.2|40155.2|39981.4|39961.4|2641
1616724000000|2021-03-26 02:00:00|40139|40119|40160.2|40140.2|40162.7|40142.7|40040.2|40020.2|1212
1616727600000|2021-03-26 03:00:00|40161.6|40141.6|40261.4|40241.4|40282.7|40262.7|40155.2|40135.2|1205
1616731200000|2021-03-26 04:00:00|40260.1|40240.1|40273.9|40253.9|40303.9|40283.9|40260.1|40240.1|500
1616734800000|2021-03-26 05:00:00|40278.9|40258.9|40409|40389|40421.6|40401.6|40239|40219|1791
1616738400000|2021-03-26 06:00:00|40411.5|40391.5|40325.3|40305.3|40459|40439|40304|40284|1771
1616742000000|2021-03-26 07:00:00|40326.5|40306.5|40294.2|40274.2|40385.3|40365.3|40277.8|40257.8|1099
1616745600000|2021-03-26 08:00:00|40295.3|40275.3|40519.2|40499.2|40590.5|40570.5|40261.5|40241.5|2345
1616749200000|2021-03-26 09:00:00|40518|40498|40507.9|40487.9|40570.5|40550.5|40450.5|40430.5|1504
1616752800000|2021-03-26 10:00:00|40506.7|40486.7|40515.7|40495.7|40530.5|40510.5|40425.7|40405.7|1254
1616756400000|2021-03-26 11:00:00|40519.5|40499.5|40478.2|40458.2|40522|40502|40390.7|40370.7|1659
1616760000000|2021-03-26 12:00:00|40480.7|40460.7|40440.7|40420.7|40543.2|40523.2|40390.7|40370.7|2762
1616763600000|2021-03-26 13:00:00|40439.4|40419.4|40444.6|40424.6|40544.5|40524.5|40315.7|40295.7|5307
1616767200000|2021-03-26 14:00:00|40445.8|40425.8|40585.9|40565.9|40650.8|40630.8|40443.3|40423.3|4058
1616770800000|2021-03-26 15:00:00|40588.5|40568.5|40638.4|40618.4|40754.7|40734.7|40585.9|40565.9|4485
1616774400000|2021-03-26 16:00:00|40639.6|40619.6|40708.3|40688.3|40729.5|40709.5|40611.8|40591.8|4485
1616778000000|2021-03-26 17:00:00|40705.8|40685.8|40648.3|40628.3|40793.3|40773.3|40645.8|40625.8|2049
1616781600000|2021-03-26 18:00:00|40645.8|40625.8|40660.8|40640.8|40670.8|40650.8|40548.3|40528.3|1546
1616785200000|2021-03-26 19:00:00|40659.6|40639.6|40834.5|40814.5|40845.8|40825.8|40653.3|40633.3|978
1616788800000|2021-03-26 20:00:00|40832.1|40812.1|40805.8|40785.8|40832.1|40812.1|40788.3|40768.3|652
1616968800000|2021-03-28 22:00:00|40826.6|40806.6|40794.1|40774.1|40836.6|40816.6|40749.1|40729.1|607
1616972400000|2021-03-28 23:00:00|40795.3|40775.3|40781.7|40761.7|40809.2|40789.2|40769.2|40749.2|303
1616976000000|2021-03-29 00:00:00|40779.2|40759.2|40694.2|40674.2|40809.2|40789.2|40679.2|40659.2|744
1616979600000|2021-03-29 01:00:00|40689.2|40669.2|40554.2|40534.2|40694.2|40674.2|40421.7|40401.7|2650
1616983200000|2021-03-29 02:00:00|40551.7|40531.7|40464.2|40444.2|40609.2|40589.2|40424.2|40404.2|1462
1616986800000|2021-03-29 03:00:00|40461.7|40441.7|40466.7|40446.7|40494.2|40474.2|40385.4|40365.4|980
1616990400000|2021-03-29 04:00:00|40465.5|40445.5|40491.7|40471.7|40512.9|40492.9|40455.4|40435.4|460
1616994000000|2021-03-29 05:00:00|40489.2|40469.2|40329.3|40309.3|40489.2|40469.2|40286.8|40266.8|1949
1616997600000|2021-03-29 06:00:00|40331.8|40311.8|40371.8|40351.8|40484.2|40464.2|40283|40263|2656
1617001200000|2021-03-29 07:00:00|40376.8|40356.8|40593|40573|40609.3|40589.3|40374.3|40354.3|1401
1617004800000|2021-03-29 08:00:00|40594.3|40574.3|40424.4|40404.4|40595.5|40575.5|40371.9|40351.9|2159
1617008400000|2021-03-29 09:00:00|40421.9|40401.9|40489.4|40469.4|40509.4|40489.4|40371.9|40351.9|772
1617012000000|2021-03-29 10:00:00|40488.1|40468.1|40532|40512|40622.1|40602.1|40401.9|40381.9|1165
1617015600000|2021-03-29 11:00:00|40534.5|40514.5|40564.4|40544.4|40632|40612|40533.2|40513.2|1397
1617019200000|2021-03-29 12:00:00|40566.9|40546.9|40419.6|40399.6|40578.2|40558.2|40409.6|40389.6|2521
1617022800000|2021-03-29 13:00:00|40415.8|40395.8|40177.3|40157.3|40458.3|40438.3|40177.3|40157.3|5428
1617026400000|2021-03-29 14:00:00|40176|40156|40159.8|40139.8|40367.3|40347.3|40152.3|40132.3|4729
1617030000000|2021-03-29 15:00:00|40157.3|40137.3|40279.9|40259.9|40309.7|40289.7|40112.3|40092.3|3624
1617033600000|2021-03-29 16:00:00|40281.2|40261.2|40387.4|40367.4|40389.9|40369.9|40243.5|40223.5|3186
1617037200000|2021-03-29 17:00:00|40389.9|40369.9|40340.1|40320.1|40458.6|40438.6|40335.1|40315.1|2015
1617040800000|2021-03-29 18:00:00|40343.7|40323.7|40320.1|40300.1|40357.6|40337.6|40265.1|40245.1|838
1617044400000|2021-03-29 19:00:00|40321.3|40301.3|40408.8|40388.8|40424|40404|40321.3|40301.3|589
1617048000000|2021-03-29 20:00:00|40407.6|40387.6|40400.2|40380.2|40418.8|40398.8|40388.8|40368.8|268
1617055200000|2021-03-29 22:00:00|40394|40374|40451.2|40431.2|40492.5|40472.5|40394|40374|330
1617058800000|2021-03-29 23:00:00|40457.5|40437.5|40437.6|40417.6|40482.6|40462.6|40435.1|40415.1|248
1617062400000|2021-03-30 00:00:00|40441.4|40421.4|40362.6|40342.6|40452.6|40432.6|40350.1|40330.1|745
1617066000000|2021-03-30 01:00:00|40361.3|40341.3|40295.3|40275.3|40402.6|40382.6|40218.8|40198.8|1983
1617069600000|2021-03-30 02:00:00|40294|40274|40330.2|40310.2|40391.3|40371.3|40278|40258|1023
1617073200000|2021-03-30 03:00:00|40331.5|40311.5|40472.7|40452.7|40490.2|40470.2|40330.3|40310.3|968
1617076800000|2021-03-30 04:00:00|40476.3|40456.3|40462.7|40442.7|40532.7|40512.7|40457.7|40437.7|640
1617080400000|2021-03-30 05:00:00|40460|40440|40372.7|40352.7|40487.7|40467.7|40307.7|40287.7|1253
1617084000000|2021-03-30 06:00:00|40371.4|40351.4|40049.1|40029.1|40415.2|40395.2|40019.1|39999.1|3052
1617087600000|2021-03-30 07:00:00|40048|40028|40115.5|40095.5|40186.6|40166.6|40028|40008|1747
1617091200000|2021-03-30 08:00:00|40112.8|40092.8|40144.2|40124.2|40212.6|40192.6|40045.5|40025.5|1217
1617094800000|2021-03-30 09:00:00|40145.3|40125.3|39986.7|39966.7|40227.8|40207.8|39985.6|39965.6|1253
1617098400000|2021-03-30 10:00:00|39985.3|39965.3|39970.4|39950.4|40047.9|40027.9|39884.2|39864.2|1712
1617102000000|2021-03-30 11:00:00|39971.7|39951.7|39952.9|39932.9|40000.2|39980.2|39874.2|39854.2|1688
1617105600000|2021-03-30 12:00:00|39957.9|39937.9|39927.7|39907.7|40060.4|40040.4|39870.2|39850.2|3306
1617109200000|2021-03-30 13:00:00|39925.2|39905.2|39847.7|39827.7|39972.5|39952.5|39740.2|39720.2|5425
1617112800000|2021-03-30 14:00:00|39846.6|39826.6|39973|39953|40015.5|39995.5|39721.4|39701.4|4601
1617116400000|2021-03-30 15:00:00|39970.5|39950.5|39845.5|39825.5|40048|40028|39818|39798|2915
1617120000000|2021-03-30 16:00:00|39843|39823|39813|39793|39875.5|39855.5|39748|39728|3082
1617123600000|2021-03-30 17:00:00|39815.5|39795.5|39703.1|39683.1|39818|39798|39698.1|39678.1|2196
1617127200000|2021-03-30 18:00:00|39699.4|39679.4|39792|39772|39798.1|39778.1|39668.1|39648.1|805
1617130800000|2021-03-30 19:00:00|39790.8|39770.8|39817.9|39797.9|39828.1|39808.1|39764.2|39744.2|1258
1617134400000|2021-03-30 20:00:00|39819.2|39799.2|39809.3|39789.3|39819.2|39799.2|39785.6|39765.6|348
1617141600000|2021-03-30 22:00:00|39785.4|39765.4|39838.2|39818.2|39858.2|39838.2|39785.4|39765.4|437
1617145200000|2021-03-30 23:00:00|39839.3|39819.3|39863.2|39843.2|39911.8|39891.8|39820.7|39800.7|448
1617148800000|2021-03-31 00:00:00|39868.2|39848.2|39903.2|39883.2|39928.2|39908.2|39853.2|39833.2|675
1617152400000|2021-03-31 01:00:00|39902.1|39882.1|39720.8|39700.8|39968.3|39948.3|39643.3|39623.3|3122
1617156000000|2021-03-31 02:00:00|39718.3|39698.3|39643.3|39623.3|39768.3|39748.3|39575.8|39555.8|1934
1617159600000|2021-03-31 03:00:00|39642.2|39622.2|39828.3|39808.3|39864.7|39844.7|39623.3|39603.3|1496
1617163200000|2021-03-31 04:00:00|39830.8|39810.8|39838.4|39818.4|39870.8|39850.8|39818.4|39798.4|514
1617166800000|2021-03-31 05:00:00|39835.9|39815.9|39870.9|39850.9|39920.9|39900.9|39773.4|39753.4|1605
1617170400000|2021-03-31 06:00:00|39868.4|39848.4|39893.4|39873.4|39968.4|39948.4|39803.4|39783.4|2157
1617174000000|2021-03-31 07:00:00|39895.9|39875.9|40065.9|40045.9|40083.4|40063.4|39893.4|39873.4|1682
1617177600000|2021-03-31 08:00:00|40068.4|40048.4|40083.5|40063.5|40129.3|40109.3|39988.5|39968.5|1368
1617181200000|2021-03-31 09:00:00|40088.5|40068.5|40018.5|39998.5|40101|40081|40011|39991|596
1617184800000|2021-03-31 10:00:00|40019.6|39999.6|40103.5|40083.5|40138.5|40118.5|40018.5|39998.5|717
1617188400000|2021-03-31 11:00:00|40104.6|40084.6|40120.7|40100.7|40198.2|40178.2|40063.5|40043.5|1992
1617192000000|2021-03-31 12:00:00|40121.8|40101.8|40063.3|40043.3|40190.8|40170.8|40053.6|40033.6|2831
1617195600000|2021-03-31 13:00:00|40065.8|40045.8|39963.6|39943.6|40092.2|40072.2|39879.7|39859.7|5416
1617199200000|2021-03-31 14:00:00|39962.5|39942.5|40028.6|40008.6|40103.6|40083.6|39960|39940|3800
1617202800000|2021-03-31 15:00:00|40030|40010|39876.8|39856.8|40035.8|40015.8|39869.3|39849.3|4293
1617206400000|2021-03-31 16:00:00|39874.3|39854.3|40000.7|39980.7|40009.3|39989.3|39874.3|39854.3|3844
1617210000000|2021-03-31 17:00:00|40002.9|39982.9|40031.5|40011.5|40117.9|40097.9|39999.3|39979.3|3317
1617213600000|2021-03-31 18:00:00|40030.4|40010.4|39924.1|39904.1|40030.4|40010.4|39909.1|39889.1|643
1617217200000|2021-03-31 19:00:00|39923|39903|39879.1|39859.1|39974.1|39954.1|39869.1|39849.1|670
1617220800000|2021-03-31 20:00:00|39880.2|39860.2|39869.1|39849.1|39900.5|39880.5|39855.5|39835.5|421
1617228000000|2021-03-31 22:00:00|39869.2|39849.2|39906.7|39886.7|39921.7|39901.7|39869.2|39849.2|363
1617231600000|2021-03-31 23:00:00|39907.8|39887.8|39896.7|39876.7|39928.9|39908.9|39876.7|39856.7|391
1617235200000|2021-04-01 00:00:00|39891.7|39871.7|39926.7|39906.7|39926.7|39906.7|39818.2|39798.2|855
1617238800000|2021-04-01 01:00:00|39925.3|39905.3|40049.3|40029.3|40074.3|40054.3|39871.8|39851.8|2417
1617242400000|2021-04-01 02:00:00|40046.8|40026.8|39834.3|39814.3|40071.8|40051.8|39759.3|39739.3|2068
1617246000000|2021-04-01 03:00:00|39835.4|39815.4|39776.8|39756.8|39857.9|39837.9|39776.8|39756.8|958
1617249600000|2021-04-01 04:00:00|39771.8|39751.8|39684.7|39664.7|39795.4|39775.4|39647.2|39627.2|1012
1617253200000|2021-04-01 05:00:00|39677.2|39657.2|39713.7|39693.7|39799.8|39779.8|39638.3|39618.3|2216
1617256800000|2021-04-01 06:00:00|39712.3|39692.3|39502.3|39482.3|39725.1|39705.1|39476.2|39456.2|3580
1617260400000|2021-04-01 07:00:00|39499.8|39479.8|39760.9|39740.9|39767.3|39747.3|39492.3|39472.3|2101
1617264000000|2021-04-01 08:00:00|39764.8|39744.8|39688.4|39668.4|39812.3|39792.3|39662.4|39642.4|1465
1617267600000|2021-04-01 09:00:00|39688.8|39668.8|39704.9|39684.9|39762.4|39742.4|39659.9|39639.9|853
1617271200000|2021-04-01 10:00:00|39706|39686|39714.9|39694.9|39761|39741|39662.4|39642.4|798
1617274800000|2021-04-01 11:00:00|39713.9|39693.9|39844.6|39824.6|39892.1|39872.1|39674.9|39654.9|1785
1617278400000|2021-04-01 12:00:00|39847.1|39827.1|39757.1|39737.1|39854.6|39834.6|39725|39705|2724
1617282000000|2021-04-01 13:00:00|39758.2|39738.2|39849.2|39829.2|39987.1|39967.1|39757.1|39737.1|5745
1617285600000|2021-04-01 14:00:00|39850.7|39830.7|39784.7|39764.7|39917.2|39897.2|39707.2|39687.2|3784
1617289200000|2021-04-01 15:00:00|39783.6|39763.6|39874.9|39854.9|39934.9|39914.9|39782.2|39762.2|3931
1617292800000|2021-04-01 16:00:00|39876.4|39856.4|39931.8|39911.8|39974.3|39954.3|39869.3|39849.3|3454
1617296400000|2021-04-01 17:00:00|39930.8|39910.8|40009.4|39989.4|40056.8|40036.8|39894.3|39874.3|2392
1617300000000|2021-04-01 18:00:00|40010.4|39990.4|40106.9|40086.9|40118.3|40098.3|39992.9|39972.9|910
1617303600000|2021-04-01 19:00:00|40105.8|40085.8|40099.4|40079.4|40110.4|40090.4|40047.9|40027.9|529
1617307200000|2021-04-01 20:00:00|40100.4|40080.4|40178.6|40158.6|40211.1|40191.1|40095.9|40075.9|606
1617573600000|2021-04-04 22:00:00|40347.5|40327.5|40420|40400|40457.5|40437.5|40275|40255|1287
1617577200000|2021-04-04 23:00:00|40422.5|40402.5|40456.9|40436.9|40459.4|40439.4|40407.6|40387.6|921
1617580800000|2021-04-05 00:00:00|40458.7|40438.7|40561.2|40541.2|40578.7|40558.7|40407.8|40387.8|1084
1617584400000|2021-04-05 01:00:00|40562.1|40542.1|40658.7|40638.7|40665.3|40645.3|40556.2|40536.2|784
1617588000000|2021-04-05 02:00:00|40659.6|40639.6|40627.1|40607.1|40698.7|40678.7|40603.7|40583.7|703
1617591600000|2021-04-05 03:00:00|40626.2|40606.2|40658.7|40638.7|40688.7|40668.7|40608.7|40588.7|542
1617595200000|2021-04-05 04:00:00|40660.3|40640.3|40577.8|40557.8|40662.8|40642.8|40556.1|40536.1|576
1617598800000|2021-04-05 05:00:00|40576.2|40556.2|40523.8|40503.8|40603.8|40583.8|40518.8|40498.8|619
1617602400000|2021-04-05 06:00:00|40522.1|40502.1|40623.8|40603.8|40659.7|40639.7|40457.1|40437.1|867
1617606000000|2021-04-05 07:00:00|40618.8|40598.8|40638.8|40618.8|40679.7|40659.7|40553.8|40533.8|607
1617609600000|2021-04-05 08:00:00|40633.8|40613.8|40862.9|40842.9|40983.1|40963.1|40613.8|40593.8|1653
1617613200000|2021-04-05 09:00:00|40865.4|40845.4|40926.3|40906.3|40936.3|40916.3|40833.8|40813.8|671
1617616800000|2021-04-05 10:00:00|40927.9|40907.9|40963.8|40943.8|41034.7|41014.7|40926.3|40906.3|883
1617620400000|2021-04-05 11:00:00|40962.2|40942.2|41168.1|41148.1|41184|41164|40962.2|40942.2|2124
1617624000000|2021-04-05 12:00:00|41171.5|41151.5|41251.3|41231.3|41293.8|41273.8|41047.1|41027.1|3137
1617627600000|2021-04-05 13:00:00|41249.7|41229.7|41187.1|41167.1|41253.8|41233.8|40938.7|40918.7|4202
1617631200000|2021-04-05 14:00:00|41186.2|41166.2|41503|41483|41548.9|41528.9|41107.1|41087.1|3991
1617634800000|2021-04-05 15:00:00|41513|41493|41450.5|41430.5|41618|41598|41429.6|41409.6|3394
1617638400000|2021-04-05 16:00:00|41449.6|41429.6|41389.4|41369.4|41552.1|41532.1|41378|41358|3532
1617642000000|2021-04-05 17:00:00|41391|41371|41438.8|41418.8|41438.8|41418.8|41360.4|41340.4|2508
1617645600000|2021-04-05 18:00:00|41435.4|41415.4|41435.4|41415.4|41466.3|41446.3|41387.9|41367.9|737
1617649200000|2021-04-05 19:00:00|41434.6|41414.6|41418.7|41398.7|41445.4|41425.4|41370.5|41350.5|986
1617652800000|2021-04-05 20:00:00|41417.1|41397.1|41411.3|41391.3|41476.3|41456.3|41403.8|41383.8|558
1617660000000|2021-04-05 22:00:00|41413.4|41393.4|41435.5|41415.5|41435.5|41415.5|41330.5|41310.5|624
1617663600000|2021-04-05 23:00:00|41443|41423|41383.9|41363.9|41539|41519|41373|41353|1515
1617667200000|2021-04-06 00:00:00|41379.8|41359.8|41199.1|41179.1|41390.6|41370.6|41159.9|41139.9|3296
1617670800000|2021-04-06 01:00:00|41198.2|41178.2|40987.4|40967.4|41289.9|41269.9|40975.7|40955.7|5540
1617674400000|2021-04-06 02:00:00|40992.4|40972.4|41087.4|41067.4|41129.1|41109.1|40983.3|40963.3|2083
1617678000000|2021-04-06 03:00:00|41086.6|41066.6|40917.4|40897.4|41107.4|41087.4|40879.1|40859.1|1796
1617681600000|2021-04-06 04:00:00|40919.9|40899.9|40914.1|40894.1|40982.4|40962.4|40909.9|40889.9|620
1617685200000|2021-04-06 05:00:00|40913.2|40893.2|40892.5|40872.5|40970.8|40950.8|40845.8|40825.8|1707
1617688800000|2021-04-06 06:00:00|40890.8|40870.8|40935.8|40915.8|40972.5|40952.5|40870|40850|2448
1617692400000|2021-04-06 07:00:00|40938.3|40918.3|40910.8|40890.8|40977.5|40957.5|40801.6|40781.6|2569
1617696000000|2021-04-06 08:00:00|40909.1|40889.1|40945.8|40925.8|41000|40980|40883.3|40863.3|3009
1617699600000|2021-04-06 09:00:00|40944.9|40924.9|40875.8|40855.8|40947.5|40927.5|40810.8|40790.8|987
1617703200000|2021-04-06 10:00:00|40871.6|40851.6|40844.1|40824.1|40893.3|40873.3|40757.5|40737.5|1112
1617706800000|2021-04-06 11:00:00|40843.3|40823.3|40772.5|40752.5|40884.1|40864.1|40740.8|40720.8|3204
1617710400000|2021-04-06 12:00:00|40771.6|40751.6|40940|40920|40982.5|40962.5|40742.5|40722.5|3482
1617714000000|2021-04-06 13:00:00|40940.8|40920.8|41127.5|41107.5|41165|41145|40930.8|40910.8|5362
1617717600000|2021-04-06 14:00:00|41130|41110|41075.8|41055.8|41165|41145|41050|41030|3479
1617721200000|2021-04-06 15:00:00|41070.8|41050.8|41174.2|41154.2|41184.2|41164.2|41032.5|41012.5|3277
1617724800000|2021-04-06 16:00:00|41175.9|41155.9|41195.9|41175.9|41203.4|41183.4|41124.2|41104.2|3015
1617728400000|2021-04-06 17:00:00|41197.5|41177.5|41086.7|41066.7|41209.2|41189.2|41057.5|41037.5|1267
1617732000000|2021-04-06 18:00:00|41087.5|41067.5|41109.2|41089.2|41138.4|41118.4|41079.2|41059.2|596
1617735600000|2021-04-06 19:00:00|41110.9|41090.9|41109.2|41089.2|41119.2|41099.2|41055.1|41035.1|608
1617739200000|2021-04-06 20:00:00|41113.4|41093.4|41095.1|41075.1|41134.2|41114.2|41091.7|41071.7|329
1617746400000|2021-04-06 22:00:00|41093.4|41073.4|41077.6|41057.6|41122.6|41102.6|41077.6|41057.6|377
1617750000000|2021-04-06 23:00:00|41075.1|41055.1|41144.3|41124.3|41147.6|41127.6|41062.6|41042.6|298
1617753600000|2021-04-07 00:00:00|41143.5|41123.5|41159.3|41139.3|41189.3|41169.3|41111.8|41091.8|562
1617757200000|2021-04-07 01:00:00|41164.3|41144.3|40966.8|40946.8|41200.9|41180.9|40954.3|40934.3|2280
1617760800000|2021-04-07 02:00:00|40966|40946|40869.3|40849.3|41019.3|40999.3|40861.8|40841.8|1570
1617764400000|2021-04-07 03:00:00|40868.5|40848.5|40938.5|40918.5|40968.5|40948.5|40868.5|40848.5|512
1617768000000|2021-04-07 04:00:00|40939.3|40919.3|40917.7|40897.7|40944.3|40924.3|40899.3|40879.3|275
1617771600000|2021-04-07 05:00:00|40918.5|40898.5|40918.6|40898.6|40946|40926|40816.9|40796.9|1064
1617775200000|2021-04-07 06:00:00|40917.7|40897.7|40854.4|40834.4|40969.4|40949.4|40836.1|40816.1|1947
1617778800000|2021-04-07 07:00:00|40862.7|40842.7|40822.7|40802.7|40879.4|40859.4|40774.4|40754.4|1574
1617782400000|2021-04-07 08:00:00|40824.4|40804.4|40834.4|40814.4|40879.4|40859.4|40759.4|40739.4|1115
1617786000000|2021-04-07 09:00:00|40838.6|40818.6|40774.4|40754.4|40892.7|40872.7|40769.4|40749.4|847
1617789600000|2021-04-07 10:00:00|40773.6|40753.6|40841.2|40821.2|40894.4|40874.4|40769.4|40749.4|2141
1617793200000|2021-04-07 11:00:00|40838.7|40818.7|40798.8|40778.8|40838.7|40818.7|40776.2|40756.2|1129
1617796800000|2021-04-07 12:00:00|40801.3|40781.3|40556.3|40536.3|40806.3|40786.3|40388|40368|6421
1617800400000|2021-04-07 13:00:00|40555.5|40535.5|40644.6|40624.6|40705.4|40685.4|40513.8|40493.8|5629
1617804000000|2021-04-07 14:00:00|40643.8|40623.8|40697.1|40677.1|40717.9|40697.9|40562.9|40542.9|3775
1617807600000|2021-04-07 15:00:00|40692.9|40672.9|40594.8|40574.8|40737.9|40717.9|40454.7|40434.7|5034
1617811200000|2021-04-07 16:00:00|40597.3|40577.3|40565.6|40545.6|40618|40598|40534.8|40514.8|3312
1617814800000|2021-04-07 17:00:00|40563.1|40543.1|40601.4|40581.4|40621.4|40601.4|40544.6|40524.6|1548
1617818400000|2021-04-07 18:00:00|40598.9|40578.9|40613|40593|40673.1|40653.1|40598.9|40578.9|1762
1617822000000|2021-04-07 19:00:00|40616.4|40596.4|40638|40618|40642.2|40622.2|40574.7|40554.7|747
1617825600000|2021-04-07 20:00:00|40635.5|40615.5|40635.5|40615.5|40659.7|40639.7|40629.7|40609.7|306
1617832800000|2021-04-07 22:00:00|40641.7|40621.7|40643|40623|40670.5|40650.5|40630|40610|207
1617836400000|2021-04-07 23:00:00|40642.2|40622.2|40638|40618|40681.5|40661.5|40609.8|40589.8|360
1617840000000|2021-04-08 00:00:00|40633|40613|40583.1|40563.1|40639.6|40619.6|40578.1|40558.1|489
1617843600000|2021-04-08 01:00:00|40583.8|40563.8|40538.1|40518.1|40611.3|40591.3|40488.1|40468.1|2202
1617847200000|2021-04-08 02:00:00|40535.6|40515.6|40654.8|40634.8|40658.1|40638.1|40478.1|40458.1|1469
1617850800000|2021-04-08 03:00:00|40655.6|40635.6|40843.1|40823.1|40873.1|40853.1|40633.9|40613.9|2218
1617854400000|2021-04-08 04:00:00|40845.6|40825.6|40813.1|40793.1|40891.4|40871.4|40807.1|40787.1|628
1617858000000|2021-04-08 05:00:00|40813.9|40793.9|40947.4|40927.4|40988.1|40968.1|40796.4|40776.4|1648
1617861600000|2021-04-08 06:00:00|40945.6|40925.6|40831.4|40811.4|40996.4|40976.4|40793.1|40773.1|2146
1617865200000|2021-04-08 07:00:00|40833.2|40813.2|40826.6|40806.6|40912.4|40892.4|40784.1|40764.1|1901
1617868800000|2021-04-08 08:00:00|40825.9|40805.9|40821.7|40801.7|40871.6|40851.6|40779.9|40759.9|1186
1617872400000|2021-04-08 09:00:00|40816.7|40796.7|40805.2|40785.2|40850.9|40830.9|40784.4|40764.4|1139
1617876000000|2021-04-08 10:00:00|40805.9|40785.9|40815.2|40795.2|40880.2|40860.2|40777.7|40757.7|800
1617879600000|2021-04-08 11:00:00|40816|40796|40870.2|40850.2|40923.5|40903.5|40816|40796|1739
1617883200000|2021-04-08 12:00:00|40872|40852|40841|40821|40960.2|40940.2|40801.2|40781.2|3272
1617886800000|2021-04-08 13:00:00|40842.7|40822.7|40773.8|40753.8|40925.2|40905.2|40693|40673|5402
1617890400000|2021-04-08 14:00:00|40775.5|40755.5|40878.8|40858.8|40883.8|40863.8|40758.8|40738.8|3907
1617894000000|2021-04-08 15:00:00|40879.5|40859.5|40952.3|40932.3|40957.3|40937.3|40835.1|40815.1|5693
1617897600000|2021-04-08 16:00:00|40953.1|40933.1|40985.9|40965.9|41000.9|40980.9|40935.6|40915.6|5954
1617901200000|2021-04-08 17:00:00|40987.6|40967.6|40921.7|40901.7|41005.9|40985.9|40913.1|40893.1|1537
1617904800000|2021-04-08 18:00:00|40920.9|40900.9|40963.4|40943.4|40965.9|40945.9|40910.9|40890.9|469
1617908400000|2021-04-08 19:00:00|40960.9|40940.9|40971|40951|40999.2|40979.2|40955.9|40935.9|461
1617912000000|2021-04-08 20:00:00|40971.7|40951.7|40961.8|40941.8|41003.5|40983.5|40961|40941|484
1617919200000|2021-04-08 22:00:00|41009.9|40989.9|40944.3|40924.3|41009.9|40989.9|40931.1|40911.1|274
1617922800000|2021-04-08 23:00:00|40946.1|40926.1|40951.1|40931.1|40966.1|40946.1|40931.1|40911.1|200
1617926400000|2021-04-09 00:00:00|40945.4|40925.4|41070.4|41050.4|41070.4|41050.4|40936.1|40916.1|801
1617930000000|2021-04-09 01:00:00|41076.2|41056.2|40863.7|40843.7|41113.7|41093.7|40801.2|40781.2|2222
1617933600000|2021-04-09 02:00:00|40861.9|40841.9|40743|40723|40861.9|40841.9|40720.5|40700.5|1687
1617937200000|2021-04-09 03:00:00|40742.3|40722.3|40771.3|40751.3|40796.2|40776.2|40710.5|40690.5|965
1617940800000|2021-04-09 04:00:00|40773|40753|40756.3|40736.3|40776.3|40756.3|40746.3|40726.3|272
1617944400000|2021-04-09 05:00:00|40755.6|40735.6|40611.3|40591.3|40773.1|40753.1|40576.3|40556.3|1770
1617948000000|2021-04-09 06:00:00|40606.3|40586.3|40646.4|40626.4|40680.6|40660.6|40556.3|40536.3|1689
1617951600000|2021-04-09 07:00:00|40645.6|40625.6|40658.9|40638.9|40693.9|40673.9|40586.4|40566.4|1207
1617955200000|2021-04-09 08:00:00|40656.4|40636.4|40671.4|40651.4|40691.4|40671.4|40615.7|40595.7|799
1617958800000|2021-04-09 09:00:00|40670|40650|40756.5|40736.5|40768.9|40748.9|40656.4|40636.4|1021
1617962400000|2021-04-09 10:00:00|40755.7|40735.7|40790.8|40770.8|40849|40829|40686.5|40666.5|1106
1617966000000|2021-04-09 11:00:00|40790.1|40770.1|40805.1|40785.1|40854.7|40834.7|40781.5|40761.5|2027
1617969600000|2021-04-09 12:00:00|40806.9|40786.9|40740.1|40720.1|40823.3|40803.3|40666.9|40646.9|2329
1617973200000|2021-04-09 13:00:00|40742.6|40722.6|40785.2|40765.2|40800.9|40780.9|40690.2|40670.2|3255
1617976800000|2021-04-09 14:00:00|40780.2|40760.2|40540.6|40520.6|40800.2|40780.2|40508.8|40488.8|4579
1617980400000|2021-04-09 15:00:00|40543.8|40523.8|40538.9|40518.9|40655.2|40635.2|40518.9|40498.9|3213
1617984000000|2021-04-09 16:00:00|40537.1|40517.1|40467.5|40447.5|40548.9|40528.9|40417.5|40397.5|7171
1617987600000|2021-04-09 17:00:00|40464.3|40444.3|40547.5|40527.5|40569.3|40549.3|40459.3|40439.3|1983
1617991200000|2021-04-09 18:00:00|40551.8|40531.8|40569|40549|40584|40564|40528.9|40508.9|959
1617994800000|2021-04-09 19:00:00|40564|40544|40573.3|40553.3|40580.4|40560.4|40550.8|40530.8|461
1617998400000|2021-04-09 20:00:00|40574|40554|40517.7|40497.7|40579.7|40559.7|40510.2|40490.2|491
1618178400000|2021-04-11 22:00:00|40516.1|40496.1|40610.5|40590.5|40643.6|40623.6|40516.1|40496.1|586
1618182000000|2021-04-11 23:00:00|40608.6|40588.6|40576.2|40556.2|40621.1|40601.1|40571.2|40551.2|361
1618185600000|2021-04-12 00:00:00|40575.6|40555.6|40501.2|40481.2|40578.7|40558.7|40486.2|40466.2|772
1618189200000|2021-04-12 01:00:00|40503.7|40483.7|40016.2|39996.2|40506.2|40486.2|40013.7|39993.7|4895
1618192800000|2021-04-12 02:00:00|40015.7|39995.7|40072.6|40052.6|40129.5|40109.5|40003.7|39983.7|2128
1618196400000|2021-04-12 03:00:00|40070.7|40050.7|40042.6|40022.6|40100.7|40080.7|40019.5|39999.5|980
1618200000000|2021-04-12 04:00:00|40044.5|40024.5|40005.2|39985.2|40058.9|40038.9|39997.7|39977.7|529
1618203600000|2021-04-12 05:00:00|40002.7|39982.7|40128.3|40108.3|40160.2|40140.2|39998.3|39978.3|1488
1618207200000|2021-04-12 06:00:00|40130.2|40110.2|40033.4|40013.4|40190.3|40170.3|40024.1|40004.1|1783
1618210800000|2021-04-12 07:00:00|40049.7|40029.7|40034.1|40014.1|40055.3|40035.3|39942.8|39922.8|1588
1618214400000|2021-04-12 08:00:00|40030.3|40010.3|40146|40126|40170.4|40150.4|39965.3|39945.3|1156
1618218000000|2021-04-12 09:00:00|40150.4|40130.4|40276.6|40256.6|40322.1|40302.1|40150.4|40130.4|2223
1618221600000|2021-04-12 10:00:00|40277.2|40257.2|40284.1|40264.1|40324.1|40304.1|40246.6|40226.6|750
1618225200000|2021-04-12 11:00:00|40286|40266|40250.5|40230.5|40392.2|40372.2|40250.5|40230.5|1518
1618228800000|2021-04-12 12:00:00|40251.1|40231.1|40260.5|40240.5|40303|40283|40195.5|40175.5|2147
1618232400000|2021-04-12 13:00:00|40260|40240|40243.7|40223.7|40345.6|40325.6|40182.5|40162.5|4737
1618236000000|2021-04-12 14:00:00|40245.6|40225.6|40248.7|40228.7|40325|40305|40200.6|40180.6|3904
1618239600000|2021-04-12 15:00:00|40250.6|40230.6|40135.7|40115.7|40310.6|40290.6|40135.1|40115.1|3075
1618243200000|2021-04-12 16:00:00|40136.3|40116.3|40247.1|40227.1|40267.7|40247.7|40120.7|40100.7|5717
1618246800000|2021-04-12 17:00:00|40247.7|40227.7|40280.2|40260.2|40326.6|40306.6|40219.6|40199.6|3101
1618250400000|2021-04-12 18:00:00|40279.6|40259.6|40228.5|40208.5|40299.6|40279.6|40221.6|40201.6|534
1618254000000|2021-04-12 19:00:00|40230.5|40210.5|40248.6|40228.6|40269.2|40249.2|40203.6|40183.6|884
1618257600000|2021-04-12 20:00:00|40246.7|40226.7|40261.2|40241.2|40268.6|40248.6|40234.8|40214.8|218
1618264800000|2021-04-12 22:00:00|40242.7|40222.7|40239.9|40219.9|40279.8|40259.8|40226.2|40206.2|264
1618268400000|2021-04-12 23:00:00|40249.9|40229.9|40242.4|40222.4|40294.9|40274.9|40229.9|40209.9|309
1618272000000|2021-04-13 00:00:00|40244.4|40224.4|40220|40200|40248|40228|40170|40150|592
1618275600000|2021-04-13 01:00:00|40223|40203|40125|40105|40223|40203|40075|40055|2138
1618279200000|2021-04-13 02:00:00|40124.5|40104.5|40159.5|40139.5|40180.1|40160.1|40087.5|40067.5|1511
1618282800000|2021-04-13 03:00:00|40160.1|40140.1|40180.1|40160.1|40232|40212|40160.1|40140.1|1056
1618286400000|2021-04-13 04:00:00|40185.1|40165.1|40148.2|40128.2|40185.1|40165.1|40130.7|40110.7|563
1618290000000|2021-04-13 05:00:00|40147.7|40127.7|40195.2|40175.2|40210.2|40190.2|40045.2|40025.2|1988
1618293600000|2021-04-13 06:00:00|40194.7|40174.7|40194.7|40174.7|40335.8|40315.8|40140.3|40120.3|2561
1618297200000|2021-04-13 07:00:00|40195.3|40175.3|40300.3|40280.3|40334.8|40314.8|40184.7|40164.7|1160
1618300800000|2021-04-13 08:00:00|40299.8|40279.8|40430.4|40410.4|40450.4|40430.4|40267.8|40247.8|1550
1618304400000|2021-04-13 09:00:00|40430.9|40410.9|40442.4|40422.4|40504.8|40484.8|40415.4|40395.4|869
1618308000000|2021-04-13 10:00:00|40442.9|40422.9|40398.8|40378.8|40504.9|40484.9|40384.9|40364.9|1450
1618311600000|2021-04-13 11:00:00|40401.3|40381.3|40452.5|40432.5|40458.9|40438.9|40283.8|40263.8|1931
1618315200000|2021-04-13 12:00:00|40449.4|40429.4|40535.6|40515.6|40655|40635|40370|40350|4948
1618318800000|2021-04-13 13:00:00|40536.1|40516.1|40469.5|40449.5|40573.6|40553.6|40385.6|40365.6|5752
1618322400000|2021-04-13 14:00:00|40472|40452|40394.1|40374.1|40490.6|40470.6|40299.6|40279.6|4103
1618326000000|2021-04-13 15:00:00|40396.6|40376.6|40409.6|40389.6|40431.6|40411.6|40341.6|40321.6|3422
1618329600000|2021-04-13 16:00:00|40407.7|40387.7|40384.7|40364.7|40442.7|40422.7|40334.7|40314.7|4782
1618333200000|2021-04-13 17:00:00|40382.7|40362.7|40384.7|40364.7|40466.7|40446.7|40377.2|40357.2|2181
1618336800000|2021-04-13 18:00:00|40386.7|40366.7|40412.3|40392.3|40415.3|40395.3|40384.8|40364.8|1032
1618340400000|2021-04-13 19:00:00|40412.8|40392.8|40436.8|40416.8|40454.3|40434.3|40412.3|40392.3|379
1618344000000|2021-04-13 20:00:00|40434.8|40414.8|40455.4|40435.4|40455.4|40435.4|40434.8|40414.8|247
1618351200000|2021-04-13 22:00:00|40400.9|40380.9|40440|40420|40487.5|40467.5|40400.9|40380.9|250
1618354800000|2021-04-13 23:00:00|40437|40417|40462.6|40442.6|40485.1|40465.1|40435|40415|271
1618358400000|2021-04-14 00:00:00|40465.1|40445.1|40461.6|40441.6|40490.1|40470.1|40430.1|40410.1|483
1618362000000|2021-04-14 01:00:00|40459.6|40439.6|40532.1|40512.1|40600.7|40580.7|40450.1|40430.1|1930
1618365600000|2021-04-14 02:00:00|40530.2|40510.2|40450.2|40430.2|40540.7|40520.7|40400.2|40380.2|1874
1618369200000|2021-04-14 03:00:00|40449.7|40429.7|40395.3|40375.3|40450.7|40430.7|40360.2|40340.2|1000
1618372800000|2021-04-14 04:00:00|40394.8|40374.8|40390.3|40370.3|40430.3|40410.3|40371.3|40351.3|413
1618376400000|2021-04-14 05:00:00|40385.8|40365.8|40415.9|40395.9|40449.8|40429.8|40380.3|40360.3|1086
1618380000000|2021-04-14 06:00:00|40415.4|40395.4|40550.9|40530.9|40550.9|40530.9|40405.4|40385.4|1514
1618383600000|2021-04-14 07:00:00|40555.4|40535.4|40780.5|40760.5|40799.5|40779.5|40538.4|40518.4|2027
1618387200000|2021-04-14 08:00:00|40778.5|40758.5|40911|40891|40960.5|40940.5|40763|40743|2613
1618390800000|2021-04-14 09:00:00|40913.5|40893.5|40866.1|40846.1|40931.6|40911.6|40841|40821|1826
1618394400000|2021-04-14 10:00:00|40863.6|40843.6|40893.6|40873.6|40931.1|40911.1|40850.6|40830.6|1312
1618398000000|2021-04-14 11:00:00|40896.1|40876.1|40960.2|40940.2|40963.2|40943.2|40872.7|40852.7|1893
1618401600000|2021-04-14 12:00:00|40960.7|40940.7|40936.7|40916.7|41016.7|40996.7|40891.7|40871.7|5174
1618405200000|2021-04-14 13:00:00|40936.2|40916.2|40986.8|40966.8|41004.7|40984.7|40814.2|40794.2|7787
1618408800000|2021-04-14 14:00:00|40988.8|40968.8|41218.8|41198.8|41245.3|41225.3|40922.3|40902.3|6718
1618412400000|2021-04-14 15:00:00|41215.8|41195.8|41324.8|41304.8|41329.3|41309.3|41186.8|41166.8|5401
1618416000000|2021-04-14 16:00:00|41322.8|41302.8|41346.8|41326.8|41354.8|41334.8|41272.8|41252.8|8298
1618419600000|2021-04-14 17:00:00|41344.8|41324.8|41267.8|41247.8|41382.8|41362.8|41241.9|41221.9|2400
1618423200000|2021-04-14 18:00:00|41267.4|41247.4|41133.9|41113.9|41267.8|41247.8|41128.9|41108.9|1364
1618426800000|2021-04-14 19:00:00|41134.4|41114.4|41161.5|41141.5|41161.5|41141.5|41104.4|41084.4|825
1618430400000|2021-04-14 20:00:00|41161|41141|41125.6|41105.6|41166|41146|41118.1|41098.1|746
1618437600000|2021-04-14 22:00:00|41121.4|41101.4|41184.1|41164.1|41186.6|41166.6|41121.1|41101.1|461
1618441200000|2021-04-14 23:00:00|41182.1|41162.1|41236.2|41216.2|41299.1|41279.1|41182.1|41162.1|592
1618444800000|2021-04-15 00:00:00|41234.1|41214.1|41257.2|41237.2|41294.6|41274.6|41209.2|41189.2|956
1618448400000|2021-04-15 01:00:00|41256.7|41236.7|41236.3|41216.3|41294.2|41274.2|41134.2|41114.2|2384
1618452000000|2021-04-15 02:00:00|41236.7|41216.7|41356.8|41336.8|41356.8|41336.8|41129.7|41109.7|2210
1618455600000|2021-04-15 03:00:00|41358.8|41338.8|41191.3|41171.3|41447.2|41427.2|41166.3|41146.3|2220
1618459200000|2021-04-15 04:00:00|41189.3|41169.3|41299.8|41279.8|41308.9|41288.9|41181.3|41161.3|641
1618462800000|2021-04-15 05:00:00|41299.3|41279.3|41499.4|41479.4|41502.3|41482.3|41241.9|41221.9|2838
1618466400000|2021-04-15 06:00:00|41501.9|41481.9|41681|41661|41736|41716|41483.9|41463.9|3679
1618470000000|2021-04-15 07:00:00|41679|41659|41675.6|41655.6|41723.1|41703.1|41653.5|41633.5|2604
1618473600000|2021-04-15 08:00:00|41677.6|41657.6|41783.6|41763.6|41788.6|41768.6|41653.6|41633.6|2081
1618477200000|2021-04-15 09:00:00|41783.1|41763.1|41759.1|41739.1|41866.6|41846.6|41749.1|41729.1|1471
1618480800000|2021-04-15 10:00:00|41758.6|41738.6|41751.6|41731.6|41810.7|41790.7|41733.6|41713.6|929
1618484400000|2021-04-15 11:00:00|41750.7|41730.7|41737.8|41717.8|41784|41764|41710.8|41690.8|3637
1618488000000|2021-04-15 12:00:00|41739.9|41719.9|41752.4|41732.4|41785.3|41765.3|41675.4|41655.4|2990
1618491600000|2021-04-15 13:00:00|41754.9|41734.9|42164.7|42144.7|42196.8|42176.8|41708.8|41688.8|13409
1618495200000|2021-04-15 14:00:00|42167.7|42147.7|42177.3|42157.3|42274.7|42254.7|42091.4|42071.4|7204
1618498800000|2021-04-15 15:00:00|42174.8|42154.8|42157.3|42137.3|42243.9|42223.9|42116.4|42096.4|4283
1618502400000|2021-04-15 16:00:00|42159.8|42139.8|42253.1|42233.1|42264|42244|42151|42131|4098
1618506000000|2021-04-15 17:00:00|42258.1|42238.1|42288.6|42268.6|42312.7|42292.7|42183.5|42163.5|3079
1618509600000|2021-04-15 18:00:00|42288.1|42268.1|42354|42334|42417|42397|42282.7|42262.7|1741
1618513200000|2021-04-15 19:00:00|42352|42332|42333.7|42313.7|42363.6|42343.6|42283.2|42263.2|866
1618516800000|2021-04-15 20:00:00|42333.2|42313.2|42323.7|42303.7|42360.7|42340.7|42303.2|42283.2|577
1618524000000|2021-04-15 22:00:00|42289.8|42269.8|42361.3|42341.3|42391.7|42371.7|42284.6|42264.6|729
1618527600000|2021-04-15 23:00:00|42359.2|42339.2|42354.3|42334.3|42401.8|42381.8|42351.3|42331.3|379
1618531200000|2021-04-16 00:00:00|42355.1|42335.1|42328.5|42308.5|42484.3|42464.3|42323.5|42303.5|1442
1618534800000|2021-04-16 01:00:00|42338.5|42318.5|42169.4|42149.4|42474.8|42454.8|42126.9|42106.9|4741
1618538400000|2021-04-16 02:00:00|42168.9|42148.9|42139.4|42119.4|42209.4|42189.4|41994.4|41974.4|3486
1618542000000|2021-04-16 03:00:00|42142.3|42122.3|42159.5|42139.5|42184|42164|42104.4|42084.4|971
1618545600000|2021-04-16 04:00:00|42157|42137|42179.5|42159.5|42197.4|42177.4|42139.5|42119.5|390
1618549200000|2021-04-16 05:00:00|42174.5|42154.5|42232.5|42212.5|42277|42257|42062.4|42042.4|2021
1618552800000|2021-04-16 06:00:00|42230|42210|42002.9|41982.9|42240|42220|41892.9|41872.9|3631
1618556400000|2021-04-16 07:00:00|42005|41985|42035.5|42015.5|42085|42065|41977.1|41957.1|1323
1618560000000|2021-04-16 08:00:00|42033.4|42013.4|42160.9|42140.9|42163|42143|41928|41908|1201
1618563600000|2021-04-16 09:00:00|42160.5|42140.5|42250.1|42230.1|42258|42238|42052.6|42032.6|1154
1618567200000|2021-04-16 10:00:00|42247.6|42227.6|42364.3|42344.3|42411.4|42391.4|42235.1|42215.1|1699
1618570800000|2021-04-16 11:00:00|42364.7|42344.7|42389.4|42369.4|42408.9|42388.9|42316.4|42296.4|1828
1618574400000|2021-04-16 12:00:00|42387.3|42367.3|42388.6|42368.6|42406.9|42386.9|42298.5|42278.5|2509
1618578000000|2021-04-16 13:00:00|42391.5|42371.5|41827.7|41807.7|42391.5|42371.5|41802.7|41782.7|7737
1618581600000|2021-04-16 14:00:00|41826.9|41806.9|41922|41902|42024.8|42004.8|41826.9|41806.9|5262
1618585200000|2021-04-16 15:00:00|41924.5|41904.5|41856.6|41836.6|41971.2|41951.2|41743.7|41723.7|3472
1618588800000|2021-04-16 16:00:00|41852|41832|41712|41692|41852|41832|41659.5|41639.5|4061
1618592400000|2021-04-16 17:00:00|41712.4|41692.4|41730.9|41710.9|41756.6|41736.6|41684.5|41664.5|1974
1618596000000|2021-04-16 18:00:00|41730.5|41710.5|41780.9|41760.9|41780.9|41760.9|41715.9|41695.9|1238
1618599600000|2021-04-16 19:00:00|41778.8|41758.8|41738.5|41718.5|41778.8|41758.8|41726|41706|581
1618603200000|2021-04-16 20:00:00|41736.4|41716.4|41721|41701|41741|41721|41706|41686|421
1618783200000|2021-04-18 22:00:00|41749.6|41729.6|41663.1|41643.1|41749.6|41729.6|41630.8|41610.8|939
1618786800000|2021-04-18 23:00:00|41665.3|41645.3|41657.5|41637.5|41723.1|41703.1|41648.1|41628.1|1399
1618790400000|2021-04-19 00:00:00|41657.2|41637.2|41687.6|41667.6|41732.5|41712.5|41595.3|41575.3|911
1618794000000|2021-04-19 01:00:00|41692.6|41672.6|41782.6|41762.6|41827.6|41807.6|41592.3|41572.3|3456
1618797600000|2021-04-19 02:00:00|41780.4|41760.4|42057.3|42037.3|42071.8|42051.8|41767.6|41747.6|2530
1618801200000|2021-04-19 03:00:00|42057.1|42037.1|42042.1|42022.1|42142.1|42122.1|42027.1|42007.1|1562
1618804800000|2021-04-19 04:00:00|42041.8|42021.8|42027.1|42007.1|42051.8|42031.8|42022.1|42002.1|391
1618808400000|2021-04-19 05:00:00|42026.9|42006.9|42167.2|42147.2|42264.4|42244.4|42011.9|41991.9|2695
1618812000000|2021-04-19 06:00:00|42169.4|42149.4|42799.5|42779.5|42834.7|42814.7|42134.4|42114.4|7326
1618815600000|2021-04-19 07:00:00|42797.2|42777.2|42765.7|42745.7|42815|42795|42558.1|42538.1|2643
1618819200000|2021-04-19 08:00:00|42762.9|42742.9|42707.6|42687.6|42787.9|42767.9|42648.5|42628.5|1797
1618822800000|2021-04-19 09:00:00|42710.1|42690.1|42693|42673|42749.8|42729.8|42650.4|42630.4|866
1618826400000|2021-04-19 10:00:00|42698|42678|42678|42658|42755.8|42735.8|42590.5|42570.5|1227
1618830000000|2021-04-19 11:00:00|42675.8|42655.8|42749.7|42729.7|42818|42798|42658|42638|2995
1618833600000|2021-04-19 12:00:00|42747.5|42727.5|42788.6|42768.6|42803.6|42783.6|42607.8|42587.8|4187
1618837200000|2021-04-19 13:00:00|42798.6|42778.6|42710.6|42690.6|42828.9|42808.9|42598.4|42578.4|6516
1618840800000|2021-04-19 14:00:00|42708.1|42688.1|42488.2|42468.2|42728.4|42708.4|42437.9|42417.9|4763
1618844400000|2021-04-19 15:00:00|42485.7|42465.7|42582.7|42562.7|42599.9|42579.9|42455.4|42435.4|3043
1618848000000|2021-04-19 16:00:00|42584.9|42564.9|42442.2|42422.2|42632.7|42612.7|42405.2|42385.2|3564
1618851600000|2021-04-19 17:00:00|42440|42420|42327.2|42307.2|42479.7|42459.7|42312.2|42292.2|2707
1618855200000|2021-04-19 18:00:00|42322.5|42302.5|42420.1|42400.1|42422.6|42402.6|42307.5|42287.5|1881
1618858800000|2021-04-19 19:00:00|42419.8|42399.8|42433.1|42413.1|42435.3|42415.3|42387.9|42367.9|551
1618862400000|2021-04-19 20:00:00|42435.4|42415.4|42460.4|42440.4|42482.9|42462.9|42422.9|42402.9|366
1618869600000|2021-04-19 22:00:00|42371|42351|42443.3|42423.3|42458|42438|42371|42351|179
1618873200000|2021-04-19 23:00:00|42443|42423|42410.3|42390.3|42465.3|42445.3|42410.3|42390.3|492
1618876800000|2021-04-20 00:00:00|42408.1|42388.1|42437.9|42417.9|42552.3|42532.3|42368.1|42348.1|1213
1618880400000|2021-04-20 01:00:00|42440.1|42420.1|42680.4|42660.4|42692.6|42672.6|42435.6|42415.6|3140
1618884000000|2021-04-20 02:00:00|42685.2|42665.2|42628|42608|42690.4|42670.4|42597.9|42577.9|1252
1618887600000|2021-04-20 03:00:00|42630.2|42610.2|42880|42860|42935.5|42915.5|42618|42598|1685
1618891200000|2021-04-20 04:00:00|42877.5|42857.5|42870.3|42850.3|42880|42860|42800.8|42780.8|605
1618894800000|2021-04-20 05:00:00|42870.1|42850.1|43012.9|42992.9|43015.1|42995.1|42732.8|42712.8|2249
1618898400000|2021-04-20 06:00:00|43010.4|42990.4|42840.7|42820.7|43035.4|43015.4|42815.6|42795.6|2854
1618902000000|2021-04-20 07:00:00|42845.2|42825.2|42806|42786|42953.2|42933.2|42765.2|42745.2|1437
1618905600000|2021-04-20 08:00:00|42808.2|42788.2|42790.3|42770.3|42833|42813|42700.7|42680.7|1257
1618909200000|2021-04-20 09:00:00|42792.5|42772.5|42640.1|42620.1|42792.8|42772.8|42545.3|42525.3|1526
1618912800000|2021-04-20 10:00:00|42637.8|42617.8|42612.4|42592.4|42640.6|42620.6|42520.3|42500.3|1642
1618916400000|2021-04-20 11:00:00|42610.2|42590.2|42680|42660|42700|42680|42585.2|42565.2|1140
1618920000000|2021-04-20 12:00:00|42680.2|42660.2|42657.5|42637.5|42760.5|42740.5|42600.7|42580.7|1972
1618923600000|2021-04-20 13:00:00|42655|42635|42805.3|42785.3|42857.8|42837.8|42587.8|42567.8|5418
1618927200000|2021-04-20 14:00:00|42807.6|42787.6|42447.6|42427.6|42879.9|42859.9|42332.6|42312.6|6903
1618930800000|2021-04-20 15:00:00|42445.1|42425.1|42402.9|42382.9|42475.4|42455.4|42268.1|42248.1|5193
1618934400000|2021-04-20 16:00:00|42405.7|42385.7|42200|42180|42425.4|42405.4|42163|42143|3614
1618938000000|2021-04-20 17:00:00|42197.5|42177.5|42170.5|42150.5|42205.3|42185.3|42133|42113|1521
1618941600000|2021-04-20 18:00:00|42168.3|42148.3|42131|42111|42210.3|42190.3|42096|42076|1780
1618945200000|2021-04-20 19:00:00|42133.3|42113.3|42193.2|42173.2|42245.6|42225.6|42130.8|42110.8|1688
1618948800000|2021-04-20 20:00:00|42195.4|42175.4|42133|42113|42223.2|42203.2|42128.2|42108.2|549
1618956000000|2021-04-20 22:00:00|42269|42249|42186|42166|42269|42249|42138.5|42118.5|265
1618959600000|2021-04-20 23:00:00|42183.5|42163.5|42146.1|42126.1|42208.4|42188.4|42146.1|42126.1|267
1618963200000|2021-04-21 00:00:00|42148.4|42128.4|42251.1|42231.1|42328.2|42308.2|42135.9|42115.9|1028
1618966800000|2021-04-21 01:00:00|42250.9|42230.9|42315.4|42295.4|42513.7|42493.7|42248.2|42228.2|3645
1618970400000|2021-04-21 02:00:00|42310.8|42290.8|42380.8|42360.8|42400.8|42380.8|42228.3|42208.3|2377
1618974000000|2021-04-21 03:00:00|42378.1|42358.1|42373.2|42353.2|42450.4|42430.4|42323.4|42303.4|950
1618977600000|2021-04-21 04:00:00|42375.5|42355.5|42328|42308|42388.2|42368.2|42290.9|42270.9|427
1618981200000|2021-04-21 05:00:00|42328.2|42308.2|42295.6|42275.6|42396|42376|42258.3|42238.3|1447
1618984800000|2021-04-21 06:00:00|42295.8|42275.8|42408.6|42388.6|42435.9|42415.9|42283.1|42263.1|2409
1618988400000|2021-04-21 07:00:00|42406.3|42386.3|42353.8|42333.8|42498.2|42478.2|42281.7|42261.7|1898
1618992000000|2021-04-21 08:00:00|42353.6|42333.6|42411|42391|42578.5|42558.5|42344.2|42324.2|1959
1618995600000|2021-04-21 09:00:00|42413.5|42393.5|42468.9|42448.9|42538.5|42518.5|42376|42356|1173
1618999200000|2021-04-21 10:00:00|42464.1|42444.1|42519.2|42499.2|42519.4|42499.4|42376.7|42356.7|1314
1619002800000|2021-04-21 11:00:00|42519.4|42499.4|42571.5|42551.5|42629.4|42609.4|42479.4|42459.4|2178
1619006400000|2021-04-21 12:00:00|42573.9|42553.9|42511.4|42491.4|42616.5|42596.5|42476|42456|3523
1619010000000|2021-04-21 13:00:00|42509.1|42489.1|42741.3|42721.3|42744|42724|42391.4|42371.4|5912
1619013600000|2021-04-21 14:00:00|42741.5|42721.5|42948.5|42928.5|43028.8|43008.8|42706.1|42686.1|5706
1619017200000|2021-04-21 15:00:00|42948.3|42928.3|42891.6|42871.6|42961.2|42941.2|42808.5|42788.5|3181
1619020800000|2021-04-21 16:00:00|42893.9|42873.9|42886.3|42866.3|42941.6|42921.6|42793.6|42773.6|2645
1619024400000|2021-04-21 17:00:00|42889|42869|42901.3|42881.3|42909|42889|42822|42802|1237
1619028000000|2021-04-21 18:00:00|42906.3|42886.3|42924.1|42904.1|42936.7|42916.7|42894|42874|806
1619031600000|2021-04-21 19:00:00|42921.6|42901.6|43001.8|42981.8|43034.1|43014.1|42911.2|42891.2|1183
1619035200000|2021-04-21 20:00:00|43001.6|42981.6|42959|42939|43001.6|42981.6|42944|42924|476
1619042400000|2021-04-21 22:00:00|42910.1|42890.1|42964.3|42944.3|42999.3|42979.3|42910.1|42890.1|379
1619046000000|2021-04-21 23:00:00|42966.6|42946.6|42934.2|42914.2|42966.6|42946.6|42924.5|42904.5|279
1619049600000|2021-04-22 00:00:00|42934|42914|42926.8|42906.8|42972|42952|42874.4|42854.4|650
1619053200000|2021-04-22 01:00:00|42924.1|42904.1|42709.5|42689.5|42939.4|42919.4|42692.2|42672.2|3093
1619056800000|2021-04-22 02:00:00|42709.7|42689.7|42719.6|42699.6|42734.5|42714.5|42657.2|42637.2|1484
1619060400000|2021-04-22 03:00:00|42717.2|42697.2|42749.4|42729.4|42881.9|42861.9|42702.1|42682.1|1514
1619064000000|2021-04-22 04:00:00|42749.6|42729.6|42749.8|42729.8|42762|42742|42714.7|42694.7|490
1619067600000|2021-04-22 05:00:00|42749.7|42729.7|42754.7|42734.7|42804.4|42784.4|42702|42682|1691
1619071200000|2021-04-22 06:00:00|42752.2|42732.2|42794.6|42774.6|42866.6|42846.6|42607.1|42587.1|2807
1619074800000|2021-04-22 07:00:00|42799.5|42779.5|42757.3|42737.3|42877|42857|42754.7|42734.7|942
1619078400000|2021-04-22 08:00:00|42755|42735|42792.3|42772.3|42856.9|42836.9|42722.5|42702.5|1887
1619082000000|2021-04-22 09:00:00|42794.8|42774.8|42872.6|42852.6|42902.6|42882.6|42757.4|42737.4|1076
1619085600000|2021-04-22 10:00:00|42867.6|42847.6|42870.3|42850.3|42949.8|42929.8|42823|42803|1306
1619089200000|2021-04-22 11:00:00|42872.8|42852.8|42952.6|42932.6|42977.9|42957.9|42855.2|42835.2|1614
1619092800000|2021-04-22 12:00:00|42952.4|42932.4|42937.5|42917.5|42977.7|42957.7|42872.6|42852.6|2790
1619096400000|2021-04-22 13:00:00|42932.5|42912.5|42890.8|42870.8|42973.2|42953.2|42770.5|42750.5|4480
1619100000000|2021-04-22 14:00:00|42888.4|42868.4|42951.7|42931.7|42969.3|42949.3|42760.5|42740.5|4818
1619103600000|2021-04-22 15:00:00|42949.3|42929.3|42736.3|42716.3|42964.2|42944.2|42681.6|42661.6|4114
1619107200000|2021-04-22 16:00:00|42734|42714|42818.9|42798.9|42823.9|42803.9|42684.1|42664.1|2212
1619110800000|2021-04-22 17:00:00|42818.7|42798.7|42651.3|42631.3|42836.4|42816.4|42611.4|42591.4|2704
1619114400000|2021-04-22 18:00:00|42651.1|42631.1|42726.3|42706.3|42754.1|42734.1|42534.2|42514.2|1388
1619118000000|2021-04-22 19:00:00|42726.2|42706.2|42661.2|42641.2|42751|42731|42646.9|42626.9|814
1619121600000|2021-04-22 20:00:00|42656.4|42636.4|42744.4|42724.4|42754.2|42734.2|42651.4|42631.4|403
1619128800000|2021-04-22 22:00:00|42714.9|42694.9|42727|42707|42736.2|42716.2|42664.6|42644.6|239
1619132400000|2021-04-22 23:00:00|42726.8|42706.8|42731.7|42711.7|42754.4|42734.4|42721.8|42701.8|440
1619136000000|2021-04-23 00:00:00|42729.3|42709.3|42794.5|42774.5|42804.2|42784.2|42706.9|42686.9|594
1619139600000|2021-04-23 01:00:00|42796.9|42776.9|43043.8|43023.8|43076.4|43056.4|42744.2|42724.2|3287
1619143200000|2021-04-23 02:00:00|43043.9|43023.9|43021.8|43001.8|43061.2|43041.2|42913.9|42893.9|1985
1619146800000|2021-04-23 03:00:00|43021.7|43001.7|42996.9|42976.9|43039.2|43019.2|42944.3|42924.3|873
1619150400000|2021-04-23 04:00:00|42999.4|42979.4|42996.8|42976.8|43041.8|43021.8|42981.9|42961.9|322
1619154000000|2021-04-23 05:00:00|42999.4|42979.4|42979.2|42959.2|43016.8|42996.8|42899.4|42879.4|1195
1619157600000|2021-04-23 06:00:00|42976.9|42956.9|43051.7|43031.7|43154.4|43134.4|42971.9|42951.9|3145
1619161200000|2021-04-23 07:00:00|43059.1|43039.1|43181.6|43161.6|43229|43209|42996.8|42976.8|2097
1619164800000|2021-04-23 08:00:00|43179.1|43159.1|43146.6|43126.6|43189|43169|43079|43059|1339
1619168400000|2021-04-23 09:00:00|43148.9|43128.9|43176.6|43156.6|43183.9|43163.9|43091.6|43071.6|1005
1619172000000|2021-04-23 10:00:00|43176.7|43156.7|43226.4|43206.4|43228.8|43208.8|43161.3|43141.3|1289
1619175600000|2021-04-23 11:00:00|43228.8|43208.8|43267.1|43247.1|43279.5|43259.5|43179.3|43159.3|2281
1619179200000|2021-04-23 12:00:00|43267.2|43247.2|43270|43250|43285|43265|43220|43200|2788
1619182800000|2021-04-23 13:00:00|43267.6|43247.6|43250|43230|43345.4|43325.4|43112.8|43092.8|6054
1619186400000|2021-04-23 14:00:00|43245|43225|43307.7|43287.7|43430.1|43410.1|43212.4|43192.4|5118
1619190000000|2021-04-23 15:00:00|43307.6|43287.6|43350.6|43330.6|43440.6|43420.6|43290.2|43270.2|3579
1619193600000|2021-04-23 16:00:00|43350.5|43330.5|43420.8|43400.8|43427.8|43407.8|43348.2|43328.2|3341
1619197200000|2021-04-23 17:00:00|43425.6|43405.6|43408.2|43388.2|43453.2|43433.2|43385.6|43365.6|1402
1619200800000|2021-04-23 18:00:00|43408.4|43388.4|43470.6|43450.6|43493.2|43473.2|43403.3|43383.3|510
1619204400000|2021-04-23 19:00:00|43468.2|43448.2|43438.2|43418.2|43498.2|43478.2|43433.2|43413.2|538
1619208000000|2021-04-23 20:00:00|43438.3|43418.3|43385.8|43365.8|43450.7|43430.7|43385.7|43365.7|647
1619388000000|2021-04-25 22:00:00|43450|43430|43412.5|43392.5|43460|43440|43370|43350|399
1619391600000|2021-04-25 23:00:00|43357.5|43337.5|43387.5|43367.5|43432.5|43412.5|43357.5|43337.5|145
1619395200000|2021-04-26 00:00:00|43407.5|43387.5|43547.5|43527.5|43585|43565|43385|43365|671
1619398800000|2021-04-26 01:00:00|43545|43525|43550|43530|43700|43680|43460|43440|2018
1619402400000|2021-04-26 02:00:00|43552.5|43532.5|43577.5|43557.5|43597.5|43577.5|43452.5|43432.5|787
1619406000000|2021-04-26 03:00:00|43572.5|43552.5|43885|43865|43955|43935|43555|43535|1609
1619409600000|2021-04-26 04:00:00|43880|43860|43855|43835|43912.5|43892.5|43852.5|43832.5|408
1619413200000|2021-04-26 05:00:00|43852.5|43832.5|43930|43910|44050|44030|43835|43815|1646
1619416800000|2021-04-26 06:00:00|43927.5|43907.5|43995|43975|44062.5|44042.5|43835|43815|2233
1619420400000|2021-04-26 07:00:00|43992.5|43972.5|44065|44045|44067.5|44047.5|43955|43935|1324
1619424000000|2021-04-26 08:00:00|44062.5|44042.5|44100|44080|44112.5|44092.5|44037.5|44017.5|2249
1619427600000|2021-04-26 09:00:00|44095|44075|44295|44275|44300|44280|44072.5|44052.5|1605
1619431200000|2021-04-26 10:00:00|44297.5|44277.5|44235|44215|44332.5|44312.5|44212.5|44192.5|1374
1619434800000|2021-04-26 11:00:00|44232.5|44212.5|44257.5|44237.5|44269.9|44249.9|44185|44165|1198
1619438400000|2021-04-26 12:00:00|44255|44235|44175|44155|44257.5|44237.5|44075|44055|3296
1619442000000|2021-04-26 13:00:00|44172.5|44152.5|44295.1|44275.1|44375|44355|44100|44080|5110
1619445600000|2021-04-26 14:00:00|44297.5|44277.5|44320.1|44300.1|44342.6|44322.6|44215.1|44195.1|3323
1619449200000|2021-04-26 15:00:00|44317.6|44297.6|44337.6|44317.6|44347.6|44327.6|44257.6|44237.6|3585
1619452800000|2021-04-26 16:00:00|44332.6|44312.6|44457.6|44437.6|44465.1|44445.1|44327.6|44307.6|5618
1619456400000|2021-04-26 17:00:00|44460.1|44440.1|44440.1|44420.1|44467.6|44447.6|44407.7|44387.7|2203
1619460000000|2021-04-26 18:00:00|44437.7|44417.7|44422.6|44402.6|44447.7|44427.7|44407.7|44387.7|899
1619463600000|2021-04-26 19:00:00|44420.2|44400.2|44472.7|44452.7|44485.2|44465.2|44380.2|44360.2|1313
1619467200000|2021-04-26 20:00:00|44472.6|44452.6|44522.7|44502.7|44570.1|44550.1|44467.7|44447.7|341
1619474400000|2021-04-26 22:00:00|44475.3|44455.3|44500.2|44480.2|44530.2|44510.2|44435.8|44415.8|280
1619478000000|2021-04-26 23:00:00|44502.7|44482.7|44540.2|44520.2|44547.7|44527.7|44485.2|44465.2|144
1619481600000|2021-04-27 00:00:00|44542.6|44522.6|44562.7|44542.7|44705.2|44685.2|44522.6|44502.6|658
1619485200000|2021-04-27 01:00:00|44567.7|44547.7|44865.2|44845.2|44912.6|44892.6|44477.8|44457.8|2448
1619488800000|2021-04-27 02:00:00|44862.7|44842.7|44792.7|44772.7|44935.1|44915.1|44770.2|44750.2|1419
1619492400000|2021-04-27 03:00:00|44790.2|44770.2|44697.7|44677.7|44790.3|44770.3|44630.2|44610.2|1143
1619496000000|2021-04-27 04:00:00|44692.7|44672.7|44742.8|44722.8|44752.8|44732.8|44635.2|44615.2|382
1619499600000|2021-04-27 05:00:00|44745.3|44725.3|45147.6|45127.6|45147.6|45127.6|44690.3|44670.3|1960
1619503200000|2021-04-27 06:00:00|45145.2|45125.2|45052.7|45032.7|45252.7|45232.7|45040.2|45020.2|3770
1619506800000|2021-04-27 07:00:00|45050.3|45030.3|45052.8|45032.8|45130.2|45110.2|45005.3|44985.3|1736
1619510400000|2021-04-27 08:00:00|45050.3|45030.3|45047.7|45027.7|45087.7|45067.7|44947.8|44927.8|1507
1619514000000|2021-04-27 09:00:00|45045.2|45025.2|44980.2|44960.2|45080.2|45060.2|44977.7|44957.7|1248
1619517600000|2021-04-27 10:00:00|44977.7|44957.7|45002.8|44982.8|45070.1|45050.1|44930.2|44910.2|2225
1619521200000|2021-04-27 11:00:00|45005.2|44985.2|44950.2|44930.2|45062.7|45042.7|44937.8|44917.8|2415
1619524800000|2021-04-27 12:00:00|44952.7|44932.7|44817.7|44797.7|44952.7|44932.7|44607.7|44587.7|5402
1619528400000|2021-04-27 13:00:00|44820.1|44800.1|44805.2|44785.2|44852.6|44832.6|44562.8|44542.8|5157
1619532000000|2021-04-27 14:00:00|44810.1|44790.1|44870.3|44850.3|44882.8|44862.8|44692.8|44672.8|4185
1619535600000|2021-04-27 15:00:00|44867.9|44847.9|44848|44828|44970.3|44950.3|44740.6|44720.6|5784
1619539200000|2021-04-27 16:00:00|44850.5|44830.5|44852.9|44832.9|44875.4|44855.4|44785.5|44765.5|5620
1619542800000|2021-04-27 17:00:00|44855.3|44835.3|44890.4|44870.4|44952.6|44932.6|44825.5|44805.5|2549
1619546400000|2021-04-27 18:00:00|44892.9|44872.9|44840.4|44820.4|44895.4|44875.4|44810.4|44790.4|781
1619550000000|2021-04-27 19:00:00|44837.9|44817.9|44840.4|44820.4|44875.3|44855.3|44810.4|44790.4|424
1619553600000|2021-04-27 20:00:00|44842.8|44822.8|44822.9|44802.9|44867.8|44847.8|44817.9|44797.9|359
1619560800000|2021-04-27 22:00:00|44859.2|44839.2|44862.9|44842.9|44865.4|44845.4|44800.4|44780.4|296
1619564400000|2021-04-27 23:00:00|44865.3|44845.3|44837.9|44817.9|44892.8|44872.8|44837.9|44817.9|259
1619568000000|2021-04-28 00:00:00|44840.3|44820.3|44697.8|44677.8|44845.3|44825.3|44647.9|44627.9|1204
1619571600000|2021-04-28 01:00:00|44700.4|44680.4|44317.8|44297.8|44712.8|44692.8|44227.8|44207.8|3470
1619575200000|2021-04-28 02:00:00|44320.3|44300.3|44317.8|44297.8|44365.2|44345.2|44273|44253|1366
1619578800000|2021-04-28 03:00:00|44312.8|44292.8|44312.9|44292.9|44367.8|44347.8|44250.3|44230.3|1029
1619582400000|2021-04-28 04:00:00|44317.9|44297.9|44255.4|44235.4|44317.9|44297.9|44187.9|44167.9|782
1619586000000|2021-04-28 05:00:00|44255.5|44235.5|44240.6|44220.6|44367.9|44347.9|44240.6|44220.6|1560
1619589600000|2021-04-28 06:00:00|44238.1|44218.1|44313|44293|44335.4|44315.4|44168.1|44148.1|2060
1619593200000|2021-04-28 07:00:00|44317.8|44297.8|44610.5|44590.5|44630.3|44610.3|44288.1|44268.1|2810
1619596800000|2021-04-28 08:00:00|44613|44593|44712.3|44692.3|44717.2|44697.2|44575.5|44555.5|2971
1619600400000|2021-04-28 09:00:00|44712.2|44692.2|44587.6|44567.6|44732.4|44712.4|44504.9|44484.9|1701
1619604000000|2021-04-28 10:00:00|44585.1|44565.1|44535|44515|44587.6|44567.6|44524.9|44504.9|834
1619607600000|2021-04-28 11:00:00|44537.4|44517.4|44634.7|44614.7|44682.4|44662.4|44535|44515|2020
1619611200000|2021-04-28 12:00:00|44634.8|44614.8|44762.6|44742.6|44765|44745|44627.6|44607.6|3841
1619614800000|2021-04-28 13:00:00|44762.5|44742.5|44585.2|44565.2|44795|44775|44517.8|44497.8|5723
1619618400000|2021-04-28 14:00:00|44587.8|44567.8|44737.7|44717.7|44767.4|44747.4|44555.4|44535.4|4348
1619622000000|2021-04-28 15:00:00|44742.5|44722.5|44977.2|44957.2|44984.8|44964.8|44690.3|44670.3|3756
1619625600000|2021-04-28 16:00:00|44972.3|44952.3|44977.1|44957.1|44997|44977|44902.3|44882.3|3597
1619629200000|2021-04-28 17:00:00|44972.2|44952.2|44809.7|44789.7|44972.2|44952.2|44802.2|44782.2|2303
1619632800000|2021-04-28 18:00:00|44812.1|44792.1|45167.2|45147.2|45192.2|45172.2|44767.2|44747.2|2292
1619636400000|2021-04-28 19:00:00|45164.8|45144.8|45104.7|45084.7|45182.2|45162.2|45022.3|45002.3|1189
1619640000000|2021-04-28 20:00:00|45107|45087|44994.5|44974.5|45137.2|45117.2|44989.8|44969.8|827
1619647200000|2021-04-28 22:00:00|45004.1|44984.1|45022.3|45002.3|45037|45017|44977.3|44957.3|470
1619650800000|2021-04-28 23:00:00|45024.8|45004.8|45072.3|45052.3|45082.1|45062.1|45024.8|45004.8|502
1619654400000|2021-04-29 00:00:00|45049.6|45029.6|45084.9|45064.9|45107.4|45087.4|45012.1|44992.1|832
1619658000000|2021-04-29 01:00:00|45084.8|45064.8|45387.3|45367.3|45449.8|45429.8|45062.5|45042.5|3893
1619661600000|2021-04-29 02:00:00|45389.9|45369.9|45327.4|45307.4|45404.9|45384.9|45194.8|45174.8|2168
1619665200000|2021-04-29 03:00:00|45327.3|45307.3|45289.9|45269.9|45374.8|45354.8|45262.3|45242.3|1606
1619668800000|2021-04-29 04:00:00|45292.3|45272.3|45299.9|45279.9|45304.6|45284.6|45262.4|45242.4|450
1619672400000|2021-04-29 05:00:00|45297.4|45277.4|45462.4|45442.4|45464.9|45444.9|45282.4|45262.4|1937
1619676000000|2021-04-29 06:00:00|45460|45440|45142.4|45122.4|45472.4|45452.4|45127.4|45107.4|3925
1619679600000|2021-04-29 07:00:00|45137.4|45117.4|45349.6|45329.6|45394.6|45374.6|45120|45100|1938
1619683200000|2021-04-29 08:00:00|45352.1|45332.1|45277.1|45257.1|45379.6|45359.6|45172.2|45152.2|1689
1619686800000|2021-04-29 09:00:00|45279.6|45259.6|45389.6|45369.6|45412|45392|45257.1|45237.1|1267
1619690400000|2021-04-29 10:00:00|45392.1|45372.1|45327.4|45307.4|45404.3|45384.3|45302.4|45282.4|985
1619694000000|2021-04-29 11:00:00|45329.9|45309.9|45421.8|45401.8|45451.7|45431.7|45324.9|45304.9|2060
1619697600000|2021-04-29 12:00:00|45421.7|45401.7|45366.5|45346.5|45436.9|45416.9|45334|45314|2921
1619701200000|2021-04-29 13:00:00|45364.2|45344.2|44752.1|44732.1|45514|45494|44737.1|44717.1|10709
1619704800000|2021-04-29 14:00:00|44754.4|44734.4|45007.1|44987.1|45042.1|45022.1|44667.1|44647.1|8532
1619708400000|2021-04-29 15:00:00|45009.6|44989.6|44862.2|44842.2|45099.6|45079.6|44857.1|44837.1|4118
1619712000000|2021-04-29 16:00:00|44859.7|44839.7|44872.4|44852.4|44886.9|44866.9|44774.9|44754.9|3670
1619715600000|2021-04-29 17:00:00|44874.7|44854.7|44835|44815|44874.7|44854.7|44787.4|44767.4|1496
1619719200000|2021-04-29 18:00:00|44837.4|44817.4|44865.5|44845.5|44892.7|44872.7|44805.2|44785.2|1296
1619722800000|2021-04-29 19:00:00|44868|44848|44902.7|44882.7|44905.2|44885.2|44855.3|44835.3|602
1619726400000|2021-04-29 20:00:00|44900.2|44880.2|44835.6|44815.6|44922.7|44902.7|44830.5|44810.5|440
1619733600000|2021-04-29 22:00:00|44835.8|44815.8|44867.7|44847.7|44870.5|44850.5|44827.7|44807.7|294
1619737200000|2021-04-29 23:00:00|44870|44850|44932.7|44912.7|44969.8|44949.8|44867.7|44847.7|552
1619740800000|2021-04-30 00:00:00|44930.2|44910.2|44875.2|44855.2|44960.2|44940.2|44770.2|44750.2|1036
1619744400000|2021-04-30 01:00:00|44877.5|44857.5|44905|44885|44960.2|44940.2|44800.2|44780.2|2534
1619748000000|2021-04-30 02:00:00|44902.7|44882.7|44790.2|44770.2|44902.7|44882.7|44767.7|44747.7|1010
1619751600000|2021-04-30 03:00:00|44792.5|44772.5|44805.2|44785.2|44827.7|44807.7|44730.3|44710.3|859
1619755200000|2021-04-30 04:00:00|44807.7|44787.7|44807.7|44787.7|44840|44820|44800.2|44780.2|259
1619758800000|2021-04-30 05:00:00|44810.2|44790.2|44647.7|44627.7|44810.2|44790.2|44520.2|44500.2|3175
1619762400000|2021-04-30 06:00:00|44652.5|44632.5|44854.8|44834.8|44947.2|44927.2|44652.5|44632.5|3653
1619766000000|2021-04-30 07:00:00|44852.3|44832.3|44927.3|44907.3|44987.3|44967.3|44847.3|44827.3|1594
1619769600000|2021-04-30 08:00:00|44929.7|44909.7|44999.8|44979.8|45059.8|45039.8|44882.7|44862.7|1388
1619773200000|2021-04-30 09:00:00|44999.7|44979.7|45047.3|45027.3|45094.7|45074.7|44997.3|44977.3|852
1619776800000|2021-04-30 10:00:00|45045|45025|44992.3|44972.3|45064.8|45044.8|44939.6|44919.6|1113
1619780400000|2021-04-30 11:00:00|44990|44970|45261.8|45241.8|45282|45262|44990|44970|2576
1619784000000|2021-04-30 12:00:00|45264.1|45244.1|45307.7|45287.7|45312.7|45292.7|45140|45120|2735
1619787600000|2021-04-30 13:00:00|45310.2|45290.2|45117.7|45097.7|45312.7|45292.7|45005.9|44985.9|4161
1619791200000|2021-04-30 14:00:00|45120.2|45100.2|44842.7|44822.7|45125.2|45105.2|44762.7|44742.7|5459
1619794800000|2021-04-30 15:00:00|44845.2|44825.2|44600|44580|44847.7|44827.7|44552.9|44532.9|4776
1619798400000|2021-04-30 16:00:00|44602.7|44582.7|44692.5|44672.5|44697.5|44677.5|44585.4|44565.4|3400
1619802000000|2021-04-30 17:00:00|44697.3|44677.3|44588.1|44568.1|44742.7|44722.7|44573.5|44553.5|1994
1619805600000|2021-04-30 18:00:00|44590.6|44570.6|44491|44471|44590.6|44570.6|44470.8|44450.8|1265
1619809200000|2021-04-30 19:00:00|44490.8|44470.8|44558.3|44538.3|44565.6|44545.6|44483.3|44463.3|714
1619812800000|2021-04-30 20:00:00|44558.1|44538.1|44570.4|44550.4|44603.5|44583.5|44543.3|44523.3|395
1619992800000|2021-05-02 22:00:00|44650.8|44630.8|44760.3|44740.3|44820.3|44800.3|44645.8|44625.8|822
1619996400000|2021-05-02 23:00:00|44753.1|44733.1|44797.8|44777.8|44802.5|44782.5|44702.8|44682.8|437
1620000000000|2021-05-03 00:00:00|44800|44780|45075.6|45055.6|45090.3|45070.3|44760.6|44740.6|1023
1620003600000|2021-05-03 01:00:00|45075|45055|44842.8|44822.8|45075|45055|44835.3|44815.3|964
1620007200000|2021-05-03 02:00:00|44845|44825|44675|44655|44845.3|44825.3|44655.3|44635.3|993
1620010800000|2021-05-03 03:00:00|44672.8|44652.8|44692.8|44672.8|44725.3|44705.3|44655.3|44635.3|345
1620014400000|2021-05-03 04:00:00|44697.5|44677.5|44665.6|44645.6|44700.3|44680.3|44632.8|44612.8|338
1620018000000|2021-05-03 05:00:00|44665.3|44645.3|44435.9|44415.9|44665.3|44645.3|44378.7|44358.7|1068
1620021600000|2021-05-03 06:00:00|44438.4|44418.4|44510.3|44490.3|44545|44525|44363.4|44343.4|1227
1620025200000|2021-05-03 07:00:00|44517.8|44497.8|44600.6|44580.6|44700.3|44680.3|44493.1|44473.1|1385
1620028800000|2021-05-03 08:00:00|44602.8|44582.8|44697.8|44677.8|44735.3|44715.3|44557.5|44537.5|776
1620032400000|2021-05-03 09:00:00|44700.3|44680.3|44732.8|44712.8|44745.3|44725.3|44530.6|44510.6|884
1620036000000|2021-05-03 10:00:00|44735.3|44715.3|44922.8|44902.8|44965.3|44945.3|44695.3|44675.3|1409
1620039600000|2021-05-03 11:00:00|44923.1|44903.1|44917.8|44897.8|44960.3|44940.3|44883.1|44863.1|883
1620043200000|2021-05-03 12:00:00|44915.3|44895.3|44985.3|44965.3|45159.7|45139.7|44845.6|44825.6|3161
1620046800000|2021-05-03 13:00:00|44980.6|44960.6|45090.3|45070.3|45175.6|45155.6|44947.8|44927.8|2424
1620050400000|2021-05-03 14:00:00|45099.1|45079.1|45217.5|45197.5|45242.2|45222.2|45022.5|45002.5|2960
1620054000000|2021-05-03 15:00:00|45215.3|45195.3|45142.2|45122.2|45242.2|45222.2|45075|45055|2047
1620057600000|2021-05-03 16:00:00|45137.2|45117.2|45266|45246|45306.6|45286.6|45087.2|45067.2|2965
1620061200000|2021-05-03 17:00:00|45266.3|45246.3|45303.8|45283.8|45353.5|45333.5|45266|45246|1769
1620064800000|2021-05-03 18:00:00|45304.1|45284.1|45331|45311|45361|45341|45287.2|45267.2|632
1620068400000|2021-05-03 19:00:00|45333.1|45313.1|45293.4|45273.4|45333.1|45313.1|45275.9|45255.9|609
1620072000000|2021-05-03 20:00:00|45295.9|45275.9|45273.7|45253.7|45310.9|45290.9|45268.1|45248.1|395
1620079200000|2021-05-03 22:00:00|45291.2|45271.2|45258.7|45238.7|45303.4|45283.4|45246.9|45226.9|359
1620082800000|2021-05-03 23:00:00|45260.9|45240.9|45143.7|45123.7|45271.2|45251.2|45143.7|45123.7|620
1620086400000|2021-05-04 00:00:00|45126.2|45106.2|45156.2|45136.2|45255.9|45235.9|45116.2|45096.2|903
1620090000000|2021-05-04 01:00:00|45158.7|45138.7|45071.5|45051.5|45166.2|45146.2|45017.2|44997.2|1064
1620093600000|2021-05-04 02:00:00|45074|45054|45104|45084|45151.2|45131.2|45059|45039|605
1620097200000|2021-05-04 03:00:00|45101.5|45081.5|45106.5|45086.5|45124|45104|45026.5|45006.5|440
1620100800000|2021-05-04 04:00:00|45104|45084|45086.5|45066.5|45106.5|45086.5|45041.5|45021.5|441
1620104400000|2021-05-04 05:00:00|45086.9|45066.9|45096.5|45076.5|45116.5|45096.5|45039|45019|557
1620108000000|2021-05-04 06:00:00|45094.3|45074.3|45091.5|45071.5|45169|45149|45021.5|45001.5|1008
1620111600000|2021-05-04 07:00:00|45096.5|45076.5|45044|45024|45171.5|45151.5|44909|44889|2035
1620115200000|2021-05-04 08:00:00|45046.5|45026.5|45206.5|45186.5|45236.5|45216.5|44991.5|44971.5|1952
1620118800000|2021-05-04 09:00:00|45211.2|45191.2|45211.5|45191.5|45266.5|45246.5|45136.8|45116.8|1495
1620122400000|2021-05-04 10:00:00|45211.8|45191.8|45261.5|45241.5|45266.5|45246.5|45151.8|45131.8|797
1620126000000|2021-05-04 11:00:00|45256.5|45236.5|45209|45189|45314|45294|45171.5|45151.5|1879
1620129600000|2021-05-04 12:00:00|45211.1|45191.1|45300.1|45280.1|45320.1|45300.1|45031.5|45011.5|4807
1620133200000|2021-05-04 13:00:00|45298|45278|45224.4|45204.4|45349.4|45329.4|45217.3|45197.3|4433
1620136800000|2021-05-04 14:00:00|45222.3|45202.3|45294.1|45274.1|45319.4|45299.4|45102.6|45082.6|4438
1620140400000|2021-05-04 15:00:00|45291.9|45271.9|45161.9|45141.9|45393.4|45373.4|44994.4|44974.4|6426
1620144000000|2021-05-04 16:00:00|45164.4|45144.4|45234.4|45214.4|45356.2|45336.2|45141.9|45121.9|2713
1620147600000|2021-05-04 17:00:00|45236.5|45216.5|45263.7|45243.7|45308.3|45288.3|45224.4|45204.4|1607
1620151200000|2021-05-04 18:00:00|45261.2|45241.2|45356.1|45336.1|45388.7|45368.7|45253.7|45233.7|819
1620154800000|2021-05-04 19:00:00|45354|45334|45431.1|45411.1|45431.1|45411.1|45289|45269|909
1620158400000|2021-05-04 20:00:00|45433.6|45413.6|45587.5|45567.5|45629|45609|45421.8|45401.8|1095
1620165600000|2021-05-04 22:00:00|45590|45570|45521.8|45501.8|45621.4|45601.4|45496.8|45476.8|498
1620169200000|2021-05-04 23:00:00|45522.1|45502.1|45524.3|45504.3|45574.3|45554.3|45511.8|45491.8|385
1620172800000|2021-05-05 00:00:00|45526.8|45506.8|45511.8|45491.8|45534.6|45514.6|45487.1|45467.1|1206
1620176400000|2021-05-05 01:00:00|45514.3|45494.3|45516.7|45496.7|45539.2|45519.2|45457.1|45437.1|1125
1620180000000|2021-05-05 02:00:00|45522.1|45502.1|45647.1|45627.1|45674.2|45654.2|45522.1|45502.1|1490
1620183600000|2021-05-05 03:00:00|45649.2|45629.2|45661.4|45641.4|45664.2|45644.2|45629.2|45609.2|561
1620187200000|2021-05-05 04:00:00|45663.9|45643.9|45701|45681|45721|45701|45643.8|45623.8|812
1620190800000|2021-05-05 05:00:00|45698.8|45678.8|45650.9|45630.9|45701|45681|45508.5|45488.5|1405
1620194400000|2021-05-05 06:00:00|45653.4|45633.4|45505.9|45485.9|45673.4|45653.4|45397.4|45377.4|1796
1620198000000|2021-05-05 07:00:00|45505.6|45485.6|45400.9|45380.9|45533.4|45513.4|45296.3|45276.3|2204
1620201600000|2021-05-05 08:00:00|45403|45383|45596.3|45576.3|45685.5|45665.5|45380.9|45360.9|2209
1620205200000|2021-05-05 09:00:00|45598.8|45578.8|45554.1|45534.1|45623.8|45603.8|45522.8|45502.8|867
1620208800000|2021-05-05 10:00:00|45554.5|45534.5|45426.6|45406.6|45583|45563|45411.6|45391.6|1395
1620212400000|2021-05-05 11:00:00|45429.1|45409.1|45469.1|45449.1|45524.1|45504.1|45399.5|45379.5|1744
1620216000000|2021-05-05 12:00:00|45474.1|45454.1|45239.5|45219.5|45521.6|45501.6|45154.8|45134.8|5033
1620219600000|2021-05-05 13:00:00|45244.1|45224.1|45128.1|45108.1|45268.1|45248.1|45043.9|45023.9|5079
1620223200000|2021-05-05 14:00:00|45130.2|45110.2|45291.6|45271.6|45326.6|45306.6|45065.2|45045.2|3900
1620226800000|2021-05-05 15:00:00|45294.1|45274.1|45299.8|45279.8|45357.3|45337.3|45237.3|45217.3|3029
1620230400000|2021-05-05 16:00:00|45301.9|45281.9|45252.3|45232.3|45335.2|45315.2|45168.1|45148.1|3794
1620234000000|2021-05-05 17:00:00|45250.2|45230.2|45211.5|45191.5|45264.8|45244.8|45196.9|45176.9|1383
1620237600000|2021-05-05 18:00:00|45209.4|45189.4|45259|45239|45278.6|45258.6|45194|45174|605
1620241200000|2021-05-05 19:00:00|45256.9|45236.9|45236.5|45216.5|45264|45244|45199|45179|669
1620244800000|2021-05-05 20:00:00|45236.9|45216.9|45188.2|45168.2|45270.7|45250.7|45179|45159|538
1620252000000|2021-05-05 22:00:00|45190.7|45170.7|45218.1|45198.1|45272.4|45252.4|45190.7|45170.7|299
1620255600000|2021-05-05 23:00:00|45220.6|45200.6|45160.6|45140.6|45223.1|45203.1|45155.6|45135.6|328
1620259200000|2021-05-06 00:00:00|45162.7|45142.7|45028.9|45008.9|45200.6|45180.6|45013.1|44993.1|842
1620262800000|2021-05-06 01:00:00|45033.1|45013.1|45530.6|45510.6|45642.3|45622.3|45011.4|44991.4|6085
1620266400000|2021-05-06 02:00:00|45528.5|45508.5|45381.4|45361.4|45540.6|45520.6|45253.9|45233.9|2497
1620270000000|2021-05-06 03:00:00|45378.9|45358.9|45386.4|45366.4|45501.4|45481.4|45349.3|45329.3|1202
1620273600000|2021-05-06 04:00:00|45388.9|45368.9|45383.8|45363.8|45428.9|45408.9|45371.4|45351.4|313
1620277200000|2021-05-06 05:00:00|45384.3|45364.3|45526.3|45506.3|45561.3|45541.3|45381.3|45361.3|1469
1620280800000|2021-05-06 06:00:00|45523.8|45503.8|45573.8|45553.8|45581.3|45561.3|45449.2|45429.2|1897
1620284400000|2021-05-06 07:00:00|45571.3|45551.3|45478.8|45458.8|45609.2|45589.2|45458.8|45438.8|1153
1620288000000|2021-05-06 08:00:00|45476.3|45456.3|45494.2|45474.2|45578.8|45558.8|45463.8|45443.8|899
1620291600000|2021-05-06 09:00:00|45493.8|45473.8|45558.8|45538.8|45571.3|45551.3|45439.2|45419.2|1027
1620295200000|2021-05-06 10:00:00|45556.3|45536.3|45551.3|45531.3|45596.3|45576.3|45541.3|45521.3|609
1620298800000|2021-05-06 11:00:00|45553.8|45533.8|45637.9|45617.9|45672.9|45652.9|45536.3|45516.3|2131
1620302400000|2021-05-06 12:00:00|45640.4|45620.4|45798.7|45778.7|45820.8|45800.8|45583.7|45563.7|3066
1620306000000|2021-05-06 13:00:00|45801.2|45781.2|45897.9|45877.9|45922.9|45902.9|45748.7|45728.7|7844
1620309600000|2021-05-06 14:00:00|45897|45877|45924.9|45904.9|46002|45982|45837.9|45817.9|6611
1620313200000|2021-05-06 15:00:00|45927|45907|45938.3|45918.3|46022.8|46002.8|45854.9|45834.9|3996
1620316800000|2021-05-06 16:00:00|45945.3|45925.3|46007|45987|46034.5|46014.5|45902.8|45882.8|4018
1620320400000|2021-05-06 17:00:00|46004.9|45984.9|46042.4|46022.4|46071.9|46051.9|45962.4|45942.4|2130
1620324000000|2021-05-06 18:00:00|46041.9|46021.9|46014|45994|46051.9|46031.9|45949.9|45929.9|1234
1620327600000|2021-05-06 19:00:00|46016.9|45996.9|46116.9|46096.9|46124|46104|45994.4|45974.4|1096
1620331200000|2021-05-06 20:00:00|46116|46096|46106.9|46086.9|46124.4|46104.4|46071.9|46051.9|697
1620338400000|2021-05-06 22:00:00|46065.2|46045.2|46081.8|46061.8|46099.4|46079.4|46036.8|46016.8|308
1620342000000|2021-05-06 23:00:00|46084.3|46064.3|46061.8|46041.8|46086.8|46066.8|46041.8|46021.8|273
1620345600000|2021-05-07 00:00:00|46066.8|46046.8|46049.3|46029.3|46078.8|46058.8|45994.7|45974.7|476
1620349200000|2021-05-07 01:00:00|46046.8|46026.8|46544.3|46524.3|46546.8|46526.8|45991.3|45971.3|5254
1620352800000|2021-05-07 02:00:00|46541.8|46521.8|46516.7|46496.7|46571.8|46551.8|46414.3|46394.3|2472
1620356400000|2021-05-07 03:00:00|46514.7|46494.7|46487.2|46467.2|46551.7|46531.7|46446.7|46426.7|1194
1620360000000|2021-05-07 04:00:00|46489.2|46469.2|46464.6|46444.6|46529.2|46509.2|46447.1|46427.1|482
1620363600000|2021-05-07 05:00:00|46464.2|46444.2|46556.7|46536.7|46626.7|46606.7|46447.1|46427.1|2842
1620367200000|2021-05-07 06:00:00|46558.7|46538.7|46649.6|46629.6|46664.2|46644.2|46508.7|46488.7|3455
1620370800000|2021-05-07 07:00:00|46649.2|46629.2|46561.6|46541.6|46651.7|46631.7|46554.2|46534.2|1550
1620374400000|2021-05-07 08:00:00|46559.6|46539.6|46735.7|46715.7|46753.2|46733.2|46536.6|46516.6|2575
1620378000000|2021-05-07 09:00:00|46738.2|46718.2|47035.7|47015.7|47145.7|47125.7|46705.7|46685.7|4600
1620381600000|2021-05-07 10:00:00|47043.2|47023.2|47235.7|47215.7|47255.2|47235.2|46966.1|46946.1|3412
1620385200000|2021-05-07 11:00:00|47231.1|47211.1|47086.6|47066.6|47280.7|47260.7|47072.5|47052.5|2944
1620388800000|2021-05-07 12:00:00|47081.6|47061.6|47172|47152|47182.4|47162.4|46807|46787|6915
1620392400000|2021-05-07 13:00:00|47172.4|47152.4|47246.3|47226.3|47293.4|47273.4|46937.4|46917.4|11316
1620396000000|2021-05-07 14:00:00|47248.4|47228.4|47293.3|47273.3|47327|47307|47101.8|47081.8|7306
1620399600000|2021-05-07 15:00:00|47288.8|47268.8|47398.3|47378.3|47502.4|47482.4|47248.3|47228.3|6061
1620403200000|2021-05-07 16:00:00|47400.4|47380.4|47467.4|47447.4|47507.4|47487.4|47359.9|47339.9|4615
1620406800000|2021-05-07 17:00:00|47462.8|47442.8|47377.4|47357.4|47512.4|47492.4|47347.4|47327.4|2322
1620410400000|2021-05-07 18:00:00|47382.4|47362.4|47357.3|47337.3|47419.9|47399.9|47333.3|47313.3|972
1620414000000|2021-05-07 19:00:00|47359.8|47339.8|47387.3|47367.3|47404.4|47384.4|47359.8|47339.8|847
1620417600000|2021-05-07 20:00:00|47386.9|47366.9|47489.8|47469.8|47498.9|47478.9|47382.3|47362.3|621
1620597600000|2021-05-09 22:00:00|47679.2|47659.2|47656.4|47636.4|47771.4|47751.4|47583.9|47563.9|1302
1620601200000|2021-05-09 23:00:00|47663.3|47643.3|47716.4|47696.4|47743.9|47723.9|47626.4|47606.4|559
1620604800000|2021-05-10 00:00:00|47711.4|47691.4|47786.4|47766.4|47878.9|47858.9|47689.4|47669.4|1775
1620608400000|2021-05-10 01:00:00|47788.9|47768.9|48391.3|48371.3|48453.3|48433.3|47741.9|47721.9|8536
1620612000000|2021-05-10 02:00:00|48386.3|48366.3|48214.4|48194.4|48500.8|48480.8|48133.8|48113.8|3987
1620615600000|2021-05-10 03:00:00|48216.9|48196.9|48247.4|48227.4|48303.8|48283.8|48167.4|48147.4|2068
1620619200000|2021-05-10 04:00:00|48245.5|48225.5|48279.9|48259.9|48285.5|48265.5|48189.9|48169.9|549
1620622800000|2021-05-10 05:00:00|48278|48258|48691.8|48671.8|48691.8|48671.8|48194.3|48174.3|4053
1620626400000|2021-05-10 06:00:00|48689.9|48669.9|48682.4|48662.4|48879.9|48859.9|48626.8|48606.8|5781
1620630000000|2021-05-10 07:00:00|48680.5|48660.5|48623.7|48603.7|48751.2|48731.2|48582.4|48562.4|1981
1620633600000|2021-05-10 08:00:00|48621.2|48601.2|48703.7|48683.7|48718.1|48698.1|48586.2|48566.2|1397
1620637200000|2021-05-10 09:00:00|48701.8|48681.8|48733.7|48713.7|48773.7|48753.7|48666.2|48646.2|1265
1620640800000|2021-05-10 10:00:00|48735.6|48715.6|48751.2|48731.2|48766.8|48746.8|48683.7|48663.7|1075
1620644400000|2021-05-10 11:00:00|48753.1|48733.1|48676.2|48656.2|48845.6|48825.6|48671.7|48651.7|2532
1620648000000|2021-05-10 12:00:00|48676.7|48656.7|48448.5|48428.5|48676.7|48656.7|48259.8|48239.8|6417
1620651600000|2021-05-10 13:00:00|48445.4|48425.4|47444.6|47424.6|48481|48461|47424.6|47404.6|16917
1620655200000|2021-05-10 14:00:00|47442.7|47422.7|47093.3|47073.3|47687.1|47667.1|47030.8|47010.8|12649
1620658800000|2021-05-10 15:00:00|47088.3|47068.3|47174.4|47154.4|47294|47274|46886.9|46866.9|8080
1620662400000|2021-05-10 16:00:00|47176.9|47156.9|47180|47160|47199.4|47179.4|46941.9|46921.9|5447
1620666000000|2021-05-10 17:00:00|47177.5|47157.5|47271.9|47251.9|47309.4|47289.4|47159.4|47139.4|2073
1620669600000|2021-05-10 18:00:00|47269.4|47249.4|47060.6|47040.6|47280|47260|47028.1|47008.1|1351
1620673200000|2021-05-10 19:00:00|47058.1|47038.1|47024.4|47004.4|47149.4|47129.4|47021.9|47001.9|1147
1620676800000|2021-05-10 20:00:00|47026.9|47006.9|46940.6|46920.6|47046.9|47026.9|46915.6|46895.6|745
1620684000000|2021-05-10 22:00:00|46883.7|46863.7|47059.4|47039.4|47076.9|47056.9|46727.5|46707.5|930
1620687600000|2021-05-10 23:00:00|47060|47040|47216.9|47196.9|47228.8|47208.8|47057.5|47037.5|594
1620691200000|2021-05-11 00:00:00|47218.8|47198.8|46990.6|46970.6|47254.4|47234.4|46978.7|46958.7|1486
1620694800000|2021-05-11 01:00:00|46995.6|46975.6|47227.5|47207.5|47504.4|47484.4|46823.8|46803.8|6782
1620698400000|2021-05-11 02:00:00|47226.9|47206.9|47381.9|47361.9|47416.9|47396.9|47206.9|47186.9|2014
1620702000000|2021-05-11 03:00:00|47380|47360|47394.4|47374.4|47459.4|47439.4|47351.9|47331.9|1238
1620705600000|2021-05-11 04:00:00|47392.5|47372.5|47368.1|47348.1|47439.4|47419.4|47323.8|47303.8|683
1620709200000|2021-05-11 05:00:00|47365.6|47345.6|47810|47790|47894.4|47874.4|47365.6|47345.6|3575
1620712800000|2021-05-11 06:00:00|47808.1|47788.1|47512.5|47492.5|47859.4|47839.4|47453.1|47433.1|4013
1620716400000|2021-05-11 07:00:00|47515.6|47495.6|47565.6|47545.6|47606.2|47586.2|47396.8|47376.8|2166
1620720000000|2021-05-11 08:00:00|47568.1|47548.1|47710.6|47690.6|47772.5|47752.5|47529.4|47509.4|2122
1620723600000|2021-05-11 09:00:00|47708.1|47688.1|47862.5|47842.5|47994.4|47974.4|47698.1|47678.1|1944
1620727200000|2021-05-11 10:00:00|47865|47845|47868.1|47848.1|47904.4|47884.4|47814.4|47794.4|1045
1620730800000|2021-05-11 11:00:00|47866.2|47846.2|47764.4|47744.4|47948.1|47928.1|47746.9|47726.9|2442
1620734400000|2021-05-11 12:00:00|47766.9|47746.9|47546.9|47526.9|47824.4|47804.4|47486.9|47466.9|4855
1620738000000|2021-05-11 13:00:00|47544.4|47524.4|47784.4|47764.4|47798.7|47778.7|47262.5|47242.5|10279
1620741600000|2021-05-11 14:00:00|47788.1|47768.1|47600|47580|47798.1|47778.1|47455.6|47435.6|7467
1620745200000|2021-05-11 15:00:00|47599.4|47579.4|47592.5|47572.5|47655.6|47635.6|47528.1|47508.1|4087
1620748800000|2021-05-11 16:00:00|47590.6|47570.6|47651.3|47631.3|47651.9|47631.9|47539.4|47519.4|3671
1620752400000|2021-05-11 17:00:00|47648.8|47628.8|47988.1|47968.1|48042.5|48022.5|47630.6|47610.6|3001
1620756000000|2021-05-11 18:00:00|47990.6|47970.6|47923.8|47903.8|48033.1|48013.1|47893.1|47873.1|1278
1620759600000|2021-05-11 19:00:00|47923.1|47903.1|47968.8|47948.8|47976.3|47956.3|47843.2|47823.2|859
1620763200000|2021-05-11 20:00:00|47970.7|47950.7|47990.7|47970.7|48007.5|47987.5|47957.5|47937.5|683
1620770400000|2021-05-11 22:00:00|47996.3|47976.3|47930.7|47910.7|48015.7|47995.7|47930.7|47910.7|505
1620774000000|2021-05-11 23:00:00|47932.5|47912.5|47979.5|47959.5|47989.5|47969.5|47880.7|47860.7|614
1620777600000|2021-05-12 00:00:00|47982|47962|47859.5|47839.5|48208.2|48188.2|47810.7|47790.7|2286
1620781200000|2021-05-12 01:00:00|47866.3|47846.3|47772|47752|47998.2|47978.2|47738.8|47718.8|3897
1620784800000|2021-05-12 02:00:00|47775.1|47755.1|47892|47872|47929.5|47909.5|47748.3|47728.3|1815
1620788400000|2021-05-12 03:00:00|47889.5|47869.5|47860.2|47840.2|48116.4|48096.4|47819.5|47799.5|1921
1620792000000|2021-05-12 04:00:00|47857.7|47837.7|47902|47882|47914.5|47894.5|47817|47797|593
1620795600000|2021-05-12 05:00:00|47900.2|47880.2|48044.5|48024.5|48254.4|48234.4|47900.2|47880.2|3195
1620799200000|2021-05-12 06:00:00|48042.7|48022.7|48224.5|48204.5|48244.5|48224.5|47954.5|47934.5|3120
1620802800000|2021-05-12 07:00:00|48220.8|48200.8|48115.8|48095.8|48220.8|48200.8|47997|47977|1915
1620806400000|2021-05-12 08:00:00|48118.3|48098.3|47983.3|47963.3|48133.9|48113.9|47768.3|47748.3|2164
1620810000000|2021-05-12 09:00:00|47985.8|47965.8|47865.8|47845.8|48035.8|48015.8|47830.8|47810.8|1242
1620813600000|2021-05-12 10:00:00|47863.3|47843.3|47815.8|47795.8|47928.3|47908.3|47780.8|47760.8|1067
1620817200000|2021-05-12 11:00:00|47820.8|47800.8|47883.3|47863.3|47998.3|47978.3|47807.6|47787.6|2149
1620820800000|2021-05-12 12:00:00|47885.8|47865.8|47658.3|47638.3|47910.8|47890.8|47248.9|47228.9|8774
1620824400000|2021-05-12 13:00:00|47660.8|47640.8|47768.3|47748.3|47797.6|47777.6|47212.8|47192.8|10904
1620828000000|2021-05-12 14:00:00|47770.1|47750.1|47574.5|47554.5|47890.8|47870.8|47457|47437|7089
1620831600000|2021-05-12 15:00:00|47576.3|47556.3|47493.3|47473.3|47657|47637|47435.8|47415.8|4158
1620835200000|2021-05-12 16:00:00|47491.5|47471.5|47374|47354|47678.3|47658.3|47327.2|47307.2|4977
1620838800000|2021-05-12 17:00:00|47375.8|47355.8|47340.8|47320.8|47528.3|47508.3|47336.5|47316.5|2046
1620842400000|2021-05-12 18:00:00|47341.5|47321.5|47311.5|47291.5|47400.8|47380.8|47285.8|47265.8|1075
1620846000000|2021-05-12 19:00:00|47310.8|47290.8|47150.9|47130.9|47315.2|47295.2|47074|47054|1852
1620849600000|2021-05-12 20:00:00|47159|47139|47185.9|47165.9|47191.5|47171.5|47126.5|47106.5|546
1620856800000|2021-05-12 22:00:00|47181.7|47161.7|47246.6|47226.6|47293.4|47273.4|47181.7|47161.7|416
1620860400000|2021-05-12 23:00:00|47248.4|47228.4|47329.1|47309.1|47350.9|47330.9|47215.9|47195.9|487
1620864000000|2021-05-13 00:00:00|47328.4|47308.4|47413.4|47393.4|47425.9|47405.9|47210.4|47190.4|1301
1620867600000|2021-05-13 01:00:00|47406.6|47386.6|47485.9|47465.9|47590.9|47570.9|47208.4|47188.4|3821
1620871200000|2021-05-13 02:00:00|47483.4|47463.4|47573.4|47553.4|47660.9|47640.9|47313.4|47293.4|2927
1620874800000|2021-05-13 03:00:00|47572.7|47552.7|47344.8|47324.8|47690.9|47670.9|47246.6|47226.6|3513
1620878400000|2021-05-13 04:00:00|47343|47323|47307.3|47287.3|47358|47338|47224.8|47204.8|850
1620882000000|2021-05-13 05:00:00|47309.1|47289.1|47290.5|47270.5|47395.9|47375.9|47157.3|47137.3|4044
1620885600000|2021-05-13 06:00:00|47292.3|47272.3|47493|47473|47559.1|47539.1|47233|47213|3331
1620889200000|2021-05-13 07:00:00|47494.8|47474.8|47069.8|47049.8|47544.8|47524.8|46957.3|46937.3|3396
1620892800000|2021-05-13 08:00:00|47068|47048|46943.7|46923.7|47346.2|47326.2|46885.5|46865.5|3715
1620896400000|2021-05-13 09:00:00|46945.5|46925.5|46911.7|46891.7|47067.3|47047.3|46893|46873|1942
1620900000000|2021-05-13 10:00:00|46912.4|46892.4|46628.8|46608.8|46926|46906|46453.7|46433.7|4740
1620903600000|2021-05-13 11:00:00|46626.3|46606.3|46613.8|46593.8|46700.6|46680.6|46486.3|46466.3|3182
1620907200000|2021-05-13 12:00:00|46611.3|46591.3|47004.9|46984.9|47067.4|47047.4|46611.3|46591.3|4719
1620910800000|2021-05-13 13:00:00|47007.4|46987.4|47237.4|47217.4|47259.9|47239.9|46997.4|46977.4|6816
1620914400000|2021-05-13 14:00:00|47239.2|47219.2|47022.4|47002.4|47312.4|47292.4|47017.4|46997.4|4613
1620918000000|2021-05-13 15:00:00|47020.6|47000.6|46974.9|46954.9|47131.7|47111.7|46932.4|46912.4|5366
1620921600000|2021-05-13 16:00:00|46976.7|46956.7|46896.3|46876.3|47003.8|46983.8|46713.8|46693.8|5814
1620925200000|2021-05-13 17:00:00|46898.8|46878.8|46761.4|46741.4|46926.3|46906.3|46701.4|46681.4|2128
1620928800000|2021-05-13 18:00:00|46758.9|46738.9|46973.2|46953.2|47017.1|46997.1|46757.1|46737.1|1130
1620932400000|2021-05-13 19:00:00|46973.9|46953.9|46861.4|46841.4|47031.4|47011.4|46806.4|46786.4|1099
1620936000000|2021-05-13 20:00:00|46859.6|46839.6|46807.8|46787.8|46891.4|46871.4|46806.4|46786.4|527
1620943200000|2021-05-13 22:00:00|46829.3|46809.3|46858.2|46838.2|46941.4|46921.4|46829.3|46809.3|309
1620946800000|2021-05-13 23:00:00|46856.4|46836.4|46753.2|46733.2|46865.7|46845.7|46723.9|46703.9|456
1620950400000|2021-05-14 00:00:00|46748.9|46728.9|46909|46889|46939|46919|46726.4|46706.4|962
1620954000000|2021-05-14 01:00:00|46909.7|46889.7|46946.5|46926.5|47135.8|47115.8|46816.5|46796.5|4217
1620957600000|2021-05-14 02:00:00|46949|46929|46865.8|46845.8|46979|46959|46754|46734|2810
1620961200000|2021-05-14 03:00:00|46866.5|46846.5|46411.5|46391.5|46904|46884|46339|46319|3888
1620964800000|2021-05-14 04:00:00|46414|46394|46545.1|46525.1|46545.1|46525.1|46384|46364|1119
1620968400000|2021-05-14 05:00:00|46544|46524|46241.5|46221.5|46544|46524|46079.8|46059.8|4956
1620972000000|2021-05-14 06:00:00|46239|46219|46672.3|46652.3|46816.6|46796.6|46129.8|46109.8|6505
1620975600000|2021-05-14 07:00:00|46670.8|46650.8|46613|46593|46759.1|46739.1|46548|46528|1941
1620979200000|2021-05-14 08:00:00|46611.6|46591.6|46539.5|46519.5|46612|46592|46441|46421|3210
1620982800000|2021-05-14 09:00:00|46542.7|46522.7|46481|46461|46611.3|46591.3|46421.7|46401.7|2054
1620986400000|2021-05-14 10:00:00|46482.8|46462.8|46478.5|46458.5|46533.5|46513.5|46381.7|46361.7|1742
1620990000000|2021-05-14 11:00:00|46476|46456|46710|46690|46750|46730|46468.5|46448.5|3269
1620993600000|2021-05-14 12:00:00|46708.2|46688.2|46448.3|46428.3|46710|46690|46370|46350|3828
1620997200000|2021-05-14 13:00:00|46445|46425|47000.1|46980.1|47065.1|47045.1|46422.5|46402.5|9315
1621000800000|2021-05-14 14:00:00|47000.8|46980.8|46670.1|46650.1|47027.6|47007.6|46636.6|46616.6|7101
1621004400000|2021-05-14 15:00:00|46663.3|46643.3|46547.4|46527.4|46711.6|46691.6|46472.6|46452.6|6648
1621008000000|2021-05-14 16:00:00|46549.1|46529.1|46509.1|46489.1|46631.6|46611.6|46487.1|46467.1|3548
1621011600000|2021-05-14 17:00:00|46510.9|46490.9|46482.7|46462.7|46585.2|46565.2|46448.4|46428.4|2394
1621015200000|2021-05-14 18:00:00|46485.2|46465.2|46570.2|46550.2|46595.2|46575.2|46472.7|46452.7|456
1621018800000|2021-05-14 19:00:00|46572|46552|46610.2|46590.2|46630.2|46610.2|46557|46537|593
1621022400000|2021-05-14 20:00:00|46608.5|46588.5|46670.3|46650.3|46670.3|46650.3|46570.3|46550.3|477
1621202400000|2021-05-16 22:00:00|46654.1|46634.1|46722.5|46702.5|46844.2|46824.2|46645|46625|842
1621206000000|2021-05-16 23:00:00|46720|46700|46690|46670|46792.5|46772.5|46685|46665|449
1621209600000|2021-05-17 00:00:00|46687.5|46667.5|46515.9|46495.9|46702.5|46682.5|46433.4|46413.4|1243
1621213200000|2021-05-17 01:00:00|46514.2|46494.2|46689.3|46669.3|46907.6|46887.6|46475.1|46455.1|3856
1621216800000|2021-05-17 02:00:00|46691.8|46671.8|46954.3|46934.3|46966.8|46946.8|46551.8|46531.8|2809
1621220400000|2021-05-17 03:00:00|46951.8|46931.8|46816.8|46796.8|47024.3|47004.3|46809.3|46789.3|1564
1621224000000|2021-05-17 04:00:00|46814.3|46794.3|46834.3|46814.3|46878.5|46858.5|46811.8|46791.8|443
1621227600000|2021-05-17 05:00:00|46831.8|46811.8|46629.4|46609.4|46926.9|46906.9|46629.4|46609.4|2171
1621231200000|2021-05-17 06:00:00|46631.9|46611.9|46734.4|46714.4|46886|46866|46626.9|46606.9|2888
1621234800000|2021-05-17 07:00:00|46737.7|46717.7|46596.1|46576.1|46823.6|46803.6|46496.9|46476.9|2120
1621238400000|2021-05-17 08:00:00|46593.6|46573.6|46754.5|46734.5|46796.1|46776.1|46584.4|46564.4|1346
1621242000000|2021-05-17 09:00:00|46756.1|46736.1|46722|46702|46762|46742|46642|46622|896
1621245600000|2021-05-17 10:00:00|46724.5|46704.5|46734.5|46714.5|46814.5|46794.5|46687|46667|1202
1621249200000|2021-05-17 11:00:00|46733.7|46713.7|46732|46712|46822|46802|46712|46692|1608
1621252800000|2021-05-17 12:00:00|46729.5|46709.5|46671.3|46651.3|46789.5|46769.5|46652|46632|2986
1621256400000|2021-05-17 13:00:00|46669.6|46649.6|46841.3|46821.3|46967.9|46947.9|46625.5|46605.5|5429
1621260000000|2021-05-17 14:00:00|46838.8|46818.8|47093.8|47073.8|47161.3|47141.3|46741.4|46721.4|6459
1621263600000|2021-05-17 15:00:00|47095.5|47075.5|47156.4|47136.4|47199.6|47179.6|47038.9|47018.9|4237
1621267200000|2021-05-17 16:00:00|47154.7|47134.7|47143|47123|47166.4|47146.4|47050.6|47030.6|3455
1621270800000|2021-05-17 17:00:00|47141.4|47121.4|47097.3|47077.3|47178|47158|47066.4|47046.4|1378
1621274400000|2021-05-17 18:00:00|47096.4|47076.4|47239.8|47219.8|47239.8|47219.8|47093.9|47073.9|640
1621278000000|2021-05-17 19:00:00|47241.5|47221.5|47191.5|47171.5|47244.8|47224.8|47161.5|47141.5|678
1621281600000|2021-05-17 20:00:00|47190.6|47170.6|47199|47179|47211.5|47191.5|47174|47154|433
1621288800000|2021-05-17 22:00:00|47206.2|47186.2|47160.7|47140.7|47251.6|47231.6|47146.6|47126.6|252
1621292400000|2021-05-17 23:00:00|47159.1|47139.1|47287.5|47267.5|47314.1|47294.1|47141.6|47121.6|535
1621296000000|2021-05-18 00:00:00|47286.6|47266.6|47396.7|47376.7|47429.1|47409.1|47264.1|47244.1|1045
1621299600000|2021-05-18 01:00:00|47399.2|47379.2|47494.9|47474.9|47615.7|47595.7|47399.2|47379.2|3613
1621303200000|2021-05-18 02:00:00|47493.3|47473.3|47682.5|47662.5|47693.3|47673.3|47450.8|47430.8|2018
1621306800000|2021-05-18 03:00:00|47679.1|47659.1|47650|47630|47710|47690|47510|47490|1599
1621310400000|2021-05-18 04:00:00|47648.4|47628.4|47709.1|47689.1|47802.5|47782.5|47612.5|47592.5|844
1621314000000|2021-05-18 05:00:00|47707.5|47687.5|47712.5|47692.5|47811.6|47791.6|47620.9|47600.9|1932
1621317600000|2021-05-18 06:00:00|47710|47690|47765.1|47745.1|47840.1|47820.1|47621.8|47601.8|2169
1621321200000|2021-05-18 07:00:00|47764.2|47744.2|47560.1|47540.1|47765.1|47745.1|47508.5|47488.5|2113
1621324800000|2021-05-18 08:00:00|47557.6|47537.6|47625.1|47605.1|47645.1|47625.1|47520.1|47500.1|1198
1621328400000|2021-05-18 09:00:00|47622.6|47602.6|47590.9|47570.9|47632.6|47612.6|47530.1|47510.1|1272
1621332000000|2021-05-18 10:00:00|47589.3|47569.3|47685.9|47665.9|47750.9|47730.9|47583.4|47563.4|1002
1621335600000|2021-05-18 11:00:00|47684.3|47664.3|47645.9|47625.9|47735.9|47715.9|47631.8|47611.8|1534
1621339200000|2021-05-18 12:00:00|47644.3|47624.3|47478.4|47458.4|47685.9|47665.9|47460.9|47440.9|3224
1621342800000|2021-05-18 13:00:00|47475.9|47455.9|47470.3|47450.3|47648.5|47628.5|47386|47366|7683
1621346400000|2021-05-18 14:00:00|47472.8|47452.8|47334.6|47314.6|47472.8|47452.8|47242.1|47222.1|5925
1621350000000|2021-05-18 15:00:00|47333.7|47313.7|47213|47193|47377.1|47357.1|47209.6|47189.6|3389
1621353600000|2021-05-18 16:00:00|47214.6|47194.6|47289.7|47269.7|47309.7|47289.7|47119.6|47099.6|3552
1621357200000|2021-05-18 17:00:00|47285.6|47265.6|47342.9|47322.9|47400.4|47380.4|47285.6|47265.6|1765
1621360800000|2021-05-18 18:00:00|47347|47327|47302.9|47282.9|47397.9|47377.9|47243.8|47223.8|963
1621364400000|2021-05-18 19:00:00|47306.1|47286.1|47187.9|47167.9|47347.9|47327.9|47183.8|47163.8|775
1621368000000|2021-05-18 20:00:00|47188.8|47168.8|47093|47073|47237.9|47217.9|47073|47053|746
1621375200000|2021-05-18 22:00:00|47081.8|47061.8|47138|47118|47163|47143|47068|47048|552
1621378800000|2021-05-18 23:00:00|47135.5|47115.5|47143|47123|47169.6|47149.6|47123|47103|330
1621382400000|2021-05-19 00:00:00|47144.6|47124.6|47159|47139|47228.1|47208.1|46995.6|46975.6|1157
1621386000000|2021-05-19 01:00:00|47160.6|47140.6|47169|47149|47300.6|47280.6|47083.1|47063.1|2768
1621389600000|2021-05-19 02:00:00|47168.1|47148.1|46940.6|46920.6|47173.1|47153.1|46910.6|46890.6|2874
1621393200000|2021-05-19 03:00:00|46933.1|46913.1|46954.1|46934.1|47028.1|47008.1|46862.5|46842.5|2217
1621396800000|2021-05-19 04:00:00|46955.7|46935.7|46868.5|46848.5|46985.7|46965.7|46835|46815|1456
1621400400000|2021-05-19 05:00:00|46870|46850|46790.1|46770.1|46879.1|46859.1|46700.1|46680.1|3082
1621404000000|2021-05-19 06:00:00|46791.6|46771.6|46592.6|46572.6|46878.2|46858.2|46587.6|46567.6|3940
1621407600000|2021-05-19 07:00:00|46594.2|46574.2|46420.1|46400.1|46727.6|46707.6|46362.6|46342.6|2527
1621411200000|2021-05-19 08:00:00|46417.6|46397.6|46290.2|46270.2|46497.6|46477.6|46109.5|46089.5|3892
1621414800000|2021-05-19 09:00:00|46287.7|46267.7|46260.2|46240.2|46435.2|46415.2|46225.2|46205.2|2412
1621418400000|2021-05-19 10:00:00|46262.7|46242.7|46257.1|46237.1|46283.6|46263.6|46160.2|46140.2|1921
1621422000000|2021-05-19 11:00:00|46254.6|46234.6|45932.1|45912.1|46264.6|46244.6|45895.5|45875.5|5157
1621425600000|2021-05-19 12:00:00|45927.1|45907.1|46040.3|46020.3|46152.8|46132.8|45927.1|45907.1|4866
1621429200000|2021-05-19 13:00:00|46042.8|46022.8|45850.3|45830.3|46144.7|46124.7|45687.8|45667.8|11291
1621432800000|2021-05-19 14:00:00|45847.8|45827.8|45512.8|45492.8|45849.4|45829.4|45314.7|45294.7|12275
1621436400000|2021-05-19 15:00:00|45510.3|45490.3|45540.4|45520.4|45554.4|45534.4|45361.3|45341.3|5946
1621440000000|2021-05-19 16:00:00|45541.3|45521.3|45808.5|45788.5|45823.5|45803.5|45530.4|45510.4|6158
1621443600000|2021-05-19 17:00:00|45804.5|45784.5|45785.4|45765.4|45930.1|45910.1|45746.1|45726.1|3055
1621447200000|2021-05-19 18:00:00|45789.5|45769.5|45631.1|45611.1|45857.6|45837.6|45516.1|45496.1|2699
1621450800000|2021-05-19 19:00:00|45629.2|45609.2|45726.1|45706.1|45736.1|45716.1|45561.1|45541.1|1173
1621454400000|2021-05-19 20:00:00|45725.2|45705.2|45711.1|45691.1|45741.1|45721.1|45691.1|45671.1|566
1621461600000|2021-05-19 22:00:00|45880.5|45860.5|45749.6|45729.6|45880.5|45860.5|45726.2|45706.2|466
1621465200000|2021-05-19 23:00:00|45751.2|45731.2|45617.2|45597.2|45768.7|45748.7|45597.2|45577.2|493
1621468800000|2021-05-20 00:00:00|45621.2|45601.2|45803.8|45783.8|45858.7|45838.7|45613.7|45593.7|1112
1621472400000|2021-05-20 01:00:00|45801.3|45781.3|45449.4|45429.4|45903.8|45883.8|45304.7|45284.7|5691
1621476000000|2021-05-20 02:00:00|45446.9|45426.9|45704.4|45684.4|45720.9|45700.9|45391.9|45371.9|2832
1621479600000|2021-05-20 03:00:00|45706.9|45686.9|45692.9|45672.9|45829.4|45809.4|45659.4|45639.4|1809
1621483200000|2021-05-20 04:00:00|45691.9|45671.9|45835.4|45815.4|45841.9|45821.9|45687.9|45667.9|615
1621486800000|2021-05-20 05:00:00|45834.4|45814.4|46112|46092|46269.5|46249.5|45805.4|45785.4|4577
1621490400000|2021-05-20 06:00:00|46108.9|46088.9|46028|46008|46177|46157|45989.5|45969.5|4116
1621494000000|2021-05-20 07:00:00|46023.9|46003.9|46117|46097|46167|46147|45984.5|45964.5|1881
1621497600000|2021-05-20 08:00:00|46115.5|46095.5|45852|45832|46142|46122|45774.5|45754.5|1923
1621501200000|2021-05-20 09:00:00|45851.1|45831.1|45728|45708|45907|45887|45614.6|45594.6|2572
1621504800000|2021-05-20 10:00:00|45727.1|45707.1|45744|45724|45778.1|45758.1|45658|45638|1178
1621508400000|2021-05-20 11:00:00|45741.5|45721.5|45909.1|45889.1|45942.1|45922.1|45726.5|45706.5|1816
1621512000000|2021-05-20 12:00:00|45910.6|45890.6|46007.1|45987.1|46015.1|45995.1|45817.5|45797.5|3361
1621515600000|2021-05-20 13:00:00|46010.6|45990.6|45633|45613|46062.7|46042.7|45573.6|45553.6|7784
1621519200000|2021-05-20 14:00:00|45630.5|45610.5|45678.6|45658.6|45738|45718|45448|45428|7784
1621522800000|2021-05-20 15:00:00|45680.1|45660.1|45740.6|45720.6|45841.1|45821.1|45568.1|45548.1|5287
1621526400000|2021-05-20 16:00:00|45742.1|45722.1|45716.2|45696.2|45750.6|45730.6|45596.1|45576.1|3111
1621530000000|2021-05-20 17:00:00|45713.7|45693.7|45476.2|45456.2|45713.7|45693.7|45453.7|45433.7|1991
1621533600000|2021-05-20 18:00:00|45473.7|45453.7|45451.2|45431.2|45564.7|45544.7|45375.7|45355.7|1638
1621537200000|2021-05-20 19:00:00|45450.2|45430.2|45443.8|45423.8|45490.3|45470.3|45416.3|45396.3|815
1621540800000|2021-05-20 20:00:00|45445.3|45425.3|45321.3|45301.3|45445.3|45425.3|45265.8|45245.8|1035
1621548000000|2021-05-20 22:00:00|45346.6|45326.6|45443.3|45423.3|45453.3|45433.3|45323.3|45303.3|476
1621551600000|2021-05-20 23:00:00|45445.8|45425.8|45373.4|45353.4|45468.3|45448.3|45343.4|45323.4|560
1621555200000|2021-05-21 00:00:00|45374.9|45354.9|45443.4|45423.4|45488.4|45468.4|45374.9|45354.9|1138
1621558800000|2021-05-21 01:00:00|45441.9|45421.9|45265.9|45245.9|45556.4|45536.4|45239.4|45219.4|4825
1621562400000|2021-05-21 02:00:00|45270.9|45250.9|45143|45123|45280.9|45260.9|44911|44891|5909
1621566000000|2021-05-21 03:00:00|45140.5|45120.5|45265.5|45245.5|45333|45313|45109|45089|2343
1621569600000|2021-05-21 04:00:00|45263|45243|45292|45272|45359.5|45339.5|45220.5|45200.5|838
1621573200000|2021-05-21 05:00:00|45293.5|45273.5|45188.6|45168.6|45488.6|45468.6|45188.6|45168.6|2728
1621576800000|2021-05-21 06:00:00|45191.1|45171.1|45046.1|45026.1|45343.6|45323.6|45030.6|45010.6|3750
1621580400000|2021-05-21 07:00:00|45047.6|45027.6|45283.7|45263.7|45288.6|45268.6|45033.6|45013.6|1978
1621584000000|2021-05-21 08:00:00|45286.2|45266.2|45278.7|45258.7|45361.2|45341.2|45123.7|45103.7|1736
1621587600000|2021-05-21 09:00:00|45280.2|45260.2|45556.2|45536.2|45621.2|45601.2|45280.2|45260.2|2282
1621591200000|2021-05-21 10:00:00|45553.7|45533.7|45549.2|45529.2|45621.7|45601.7|45518.7|45498.7|1691
1621594800000|2021-05-21 11:00:00|45551.7|45531.7|45496.3|45476.3|45619.2|45599.2|45476.7|45456.7|1814
1621598400000|2021-05-21 12:00:00|45493.8|45473.8|45568.8|45548.8|45568.8|45548.8|45391.3|45371.3|2440
1621602000000|2021-05-21 13:00:00|45571.3|45551.3|45321.4|45301.4|45652.8|45632.8|45156.4|45136.4|7386
1621605600000|2021-05-21 14:00:00|45318.9|45298.9|44907.4|44887.4|45368.9|45348.9|44772.4|44752.4|9320
1621609200000|2021-05-21 15:00:00|44909.9|44889.9|44806|44786|45000.4|44980.4|44790.9|44770.9|5988
1621612800000|2021-05-21 16:00:00|44808.5|44788.5|44859|44839|44866.4|44846.4|44728.5|44708.5|4191
1621616400000|2021-05-21 17:00:00|44860|44840|44991|44971|45011|44991|44846|44826|1731
1621620000000|2021-05-21 18:00:00|44992.5|44972.5|45048.6|45028.6|45065|45045|44981|44961|752
1621623600000|2021-05-21 19:00:00|45049.6|45029.6|45072.6|45052.6|45116.1|45096.1|45028.6|45008.6|836
1621627200000|2021-05-21 20:00:00|45071.1|45051.1|45127.6|45107.6|45135.1|45115.1|45064.7|45044.7|534
1621807200000|2021-05-23 22:00:00|45100.5|45080.5|45028.1|45008.1|45100.5|45080.5|44968|44948|551
1621810800000|2021-05-23 23:00:00|45030.6|45010.6|44954.2|44934.2|45043.1|45023.1|44954.2|44934.2|381
1621814400000|2021-05-24 00:00:00|44953.1|44933.1|44840.6|44820.6|45047|45027|44763.1|44743.1|1105
1621818000000|2021-05-24 01:00:00|44843.1|44823.1|44918.2|44898.2|44960.7|44940.7|44475.7|44455.7|6368
1621821600000|2021-05-24 02:00:00|44915.7|44895.7|44819.6|44799.6|44934.6|44914.6|44729.3|44709.3|2389
1621825200000|2021-05-24 03:00:00|44815.7|44795.7|44778.3|44758.3|44912.1|44892.1|44760.7|44740.7|1069
1621828800000|2021-05-24 04:00:00|44771.9|44751.9|44658.3|44638.3|44794.6|44774.6|44598.3|44578.3|801
1621832400000|2021-05-24 05:00:00|44655.8|44635.8|44665.8|44645.8|44815.8|44795.8|44559.7|44539.7|2304
1621836000000|2021-05-24 06:00:00|44663.6|44643.6|44790.9|44770.9|44927.2|44907.2|44562|44542|2960
1621839600000|2021-05-24 07:00:00|44788.4|44768.4|44955.9|44935.9|44991.1|44971.1|44765.9|44745.9|1485
1621843200000|2021-05-24 08:00:00|44953.4|44933.4|44915.9|44895.9|45124.8|45104.8|44793.4|44773.4|1938
1621846800000|2021-05-24 09:00:00|44914.6|44894.6|45007.3|44987.3|45013.5|44993.5|44900.9|44880.9|783
1621850400000|2021-05-24 10:00:00|45008.7|44988.7|44983.5|44963.5|45104.9|45084.9|44978.5|44958.5|1008
1621854000000|2021-05-24 11:00:00|44986|44966|44966.1|44946.1|45001|44981|44871|44851|1337
1621857600000|2021-05-24 12:00:00|44963.6|44943.6|44981.1|44961.1|45021.1|45001.1|44902.2|44882.2|1719
1621861200000|2021-05-24 13:00:00|44983.6|44963.6|45148.9|45128.9|45228.8|45208.8|44981.1|44961.1|7387
1621864800000|2021-05-24 14:00:00|45153.9|45133.9|45226.2|45206.2|45398.6|45378.6|45128.6|45108.6|6850
1621868400000|2021-05-24 15:00:00|45228.7|45208.7|45158.7|45138.7|45312.5|45292.5|45153.7|45133.7|2590
1621872000000|2021-05-24 16:00:00|45161.2|45141.2|45308.5|45288.5|45308.5|45288.5|45153.7|45133.7|2951
1621875600000|2021-05-24 17:00:00|45309.9|45289.9|45353.8|45333.8|45400.1|45380.1|45274.7|45254.7|1766
1621879200000|2021-05-24 18:00:00|45352.4|45332.4|45433.8|45413.8|45445|45425|45343.8|45323.8|733
1621882800000|2021-05-24 19:00:00|45432.5|45412.5|45390|45370|45448.8|45428.8|45376.1|45356.1|646
1621886400000|2021-05-24 20:00:00|45391.2|45371.2|45373.7|45353.7|45432.3|45412.3|45373.7|45353.7|331
1621893600000|2021-05-24 22:00:00|45274|45254|45427.6|45407.6|45429|45409|45274|45254|248
1621897200000|2021-05-24 23:00:00|45426.5|45406.5|45476.5|45456.5|45491.5|45471.5|45376.5|45356.5|1042
1621900800000|2021-05-25 00:00:00|45475.2|45455.2|45467.9|45447.9|45479|45459|45359|45339|719
1621904400000|2021-05-25 01:00:00|45469|45449|45579.1|45559.1|45651.6|45631.6|45404|45384|3635
1621908000000|2021-05-25 02:00:00|45581.6|45561.6|45766.8|45746.8|45809.3|45789.3|45516.6|45496.6|2787
1621911600000|2021-05-25 03:00:00|45764.3|45744.3|45759.3|45739.3|45844.5|45824.5|45699.3|45679.3|1545
1621915200000|2021-05-25 04:00:00|45758|45738|45721.9|45701.9|45758|45738|45698|45678|471
1621918800000|2021-05-25 05:00:00|45724.4|45704.4|45444.2|45424.2|45762.1|45742.1|45368.1|45348.1|3106
1621922400000|2021-05-25 06:00:00|45446.7|45426.7|45470.8|45450.8|45591.9|45571.9|45277.9|45257.9|3737
1621926000000|2021-05-25 07:00:00|45471.9|45451.9|45314.3|45294.3|45542|45522|45183.1|45163.1|2539
1621929600000|2021-05-25 08:00:00|45318.1|45298.1|45284.4|45264.4|45408|45388|45226.8|45206.8|1456
1621933200000|2021-05-25 09:00:00|45281.9|45261.9|45141.9|45121.9|45286.9|45266.9|45095.7|45075.7|1562
1621936800000|2021-05-25 10:00:00|45143.2|45123.2|45139.4|45119.4|45178.3|45158.3|45056.9|45036.9|1165
1621940400000|2021-05-25 11:00:00|45138.3|45118.3|45198.3|45178.3|45274.4|45254.4|45113.1|45093.1|1492
1621944000000|2021-05-25 12:00:00|45199.5|45179.5|45107|45087|45342|45322|45069.5|45049.5|3169
1621947600000|2021-05-25 13:00:00|45108.2|45088.2|45162|45142|45274.5|45254.5|44954.4|44934.4|8009
1621951200000|2021-05-25 14:00:00|45164.5|45144.5|45206.9|45186.9|45399.6|45379.6|45164.5|45144.5|5407
1621954800000|2021-05-25 15:00:00|45209.4|45189.4|45099.5|45079.5|45228.1|45208.1|44952|44932|4792
1621958400000|2021-05-25 16:00:00|45102|45082|45093.2|45073.2|45217|45197|45059.5|45039.5|3931
1621962000000|2021-05-25 17:00:00|45095.8|45075.8|45164.6|45144.6|45182.1|45162.1|45057|45037|1841
1621965600000|2021-05-25 18:00:00|45163.4|45143.4|45152.1|45132.1|45222.1|45202.1|45147.1|45127.1|720
1621969200000|2021-05-25 19:00:00|45150.8|45130.8|45117.1|45097.1|45159.6|45139.6|45077.1|45057.1|587
1621972800000|2021-05-25 20:00:00|45114.6|45094.6|45137.2|45117.2|45139.7|45119.7|45102.1|45082.1|398
1621980000000|2021-05-25 22:00:00|45136.2|45116.2|45196|45176|45217.2|45197.2|45136.2|45116.2|358
1621983600000|2021-05-25 23:00:00|45194.8|45174.8|45179.8|45159.8|45197.3|45177.3|45137.3|45117.3|244
1621987200000|2021-05-26 00:00:00|45177.3|45157.3|45113.7|45093.7|45242.3|45222.3|45102.3|45082.3|648
1621990800000|2021-05-26 01:00:00|45114.8|45094.8|45227.4|45207.4|45332.4|45312.4|44989.9|44969.9|3577
1621994400000|2021-05-26 02:00:00|45228.7|45208.7|45307.4|45287.4|45409.9|45389.9|45228.7|45208.7|2323
1621998000000|2021-05-26 03:00:00|45306.2|45286.2|45292.5|45272.5|45374.9|45354.9|45227.5|45207.5|1654
1622001600000|2021-05-26 04:00:00|45295|45275|45272.5|45252.5|45305|45285|45245|45225|503
1622005200000|2021-05-26 05:00:00|45270|45250|45260.1|45240.1|45375|45355|45222.5|45202.5|2043
1622008800000|2021-05-26 06:00:00|45258.8|45238.8|45262.6|45242.6|45395.1|45375.1|45197.6|45177.6|2517
1622012400000|2021-05-26 07:00:00|45265.1|45245.1|45422.6|45402.6|45506.4|45486.4|45265.1|45245.1|1860
1622016000000|2021-05-26 08:00:00|45421.4|45401.4|45300.2|45280.2|45472.6|45452.6|45272.7|45252.7|1223
1622019600000|2021-05-26 09:00:00|45298.9|45278.9|45282.8|45262.8|45352.7|45332.7|45252.8|45232.8|1341
1622023200000|2021-05-26 10:00:00|45281.5|45261.5|45320.3|45300.3|45334.1|45314.1|45247.8|45227.8|826
1622026800000|2021-05-26 11:00:00|45322.8|45302.8|45337.8|45317.8|45399.1|45379.1|45289.1|45269.1|1165
1622030400000|2021-05-26 12:00:00|45339.1|45319.1|45315.3|45295.3|45437.8|45417.8|45309|45289|2129
1622034000000|2021-05-26 13:00:00|45314.1|45294.1|45135.4|45115.4|45374.1|45354.1|45005.4|44985.4|7608
1622037600000|2021-05-26 14:00:00|45137.9|45117.9|45288|45268|45448|45428|45132.9|45112.9|4494
1622041200000|2021-05-26 15:00:00|45290.5|45270.5|45326.8|45306.8|45363|45343|45250.5|45230.5|2750
1622044800000|2021-05-26 16:00:00|45325.5|45305.5|45334.3|45314.3|45389.3|45369.3|45284.3|45264.3|3271
1622048400000|2021-05-26 17:00:00|45333|45313|45245.6|45225.6|45355.5|45335.5|45204.3|45184.3|1462
1622052000000|2021-05-26 18:00:00|45244.3|45224.3|45258.1|45238.1|45284.4|45264.4|45218.1|45198.1|587
1622055600000|2021-05-26 19:00:00|45260.6|45240.6|45275.6|45255.6|45300.6|45280.6|45260.6|45240.6|391
1622059200000|2021-05-26 20:00:00|45274.4|45254.4|45265.7|45245.7|45275.6|45255.6|45238.2|45218.2|373
1622066400000|2021-05-26 22:00:00|45273.3|45253.3|45278.3|45258.3|45314.5|45294.5|45268.2|45248.2|206
1622070000000|2021-05-26 23:00:00|45273.3|45253.3|45270.8|45250.8|45274.5|45254.5|45218.3|45198.3|236
1622073600000|2021-05-27 00:00:00|45272.1|45252.1|45225.8|45205.8|45285.8|45265.8|45188.3|45168.3|562
1622077200000|2021-05-27 01:00:00|45228.3|45208.3|45145.9|45125.9|45335.8|45315.8|45060.9|45040.9|3460
1622080800000|2021-05-27 02:00:00|45147.1|45127.1|45333.4|45313.4|45345.9|45325.9|45078.4|45058.4|1976
1622084400000|2021-05-27 03:00:00|45337.2|45317.2|45248.5|45228.5|45344.7|45324.7|45195.9|45175.9|1045
1622088000000|2021-05-27 04:00:00|45249.7|45229.7|45318.5|45298.5|45333.5|45313.5|45238.5|45218.5|440
1622091600000|2021-05-27 05:00:00|45343.5|45323.5|45708.5|45688.5|45727.3|45707.3|45266|45246|2671
1622095200000|2021-05-27 06:00:00|45706|45686|45503.6|45483.6|45733.5|45713.5|45438.6|45418.6|3462
1622098800000|2021-05-27 07:00:00|45511.1|45491.1|45596.1|45576.1|45607.4|45587.4|45496.1|45476.1|1159
1622102400000|2021-05-27 08:00:00|45598.6|45578.6|45566.2|45546.2|45668.6|45648.6|45531.2|45511.2|1246
1622106000000|2021-05-27 09:00:00|45563.7|45543.7|45516.2|45496.2|45594.9|45574.9|45494.9|45474.9|786
1622109600000|2021-05-27 10:00:00|45513.7|45493.7|45583.8|45563.8|45613.7|45593.7|45486.2|45466.2|659
1622113200000|2021-05-27 11:00:00|45586.3|45566.3|45568.8|45548.8|45693.8|45673.8|45543.8|45523.8|1556
1622116800000|2021-05-27 12:00:00|45570|45550|45523.8|45503.8|45681.3|45661.3|45486.3|45466.3|3097
1622120400000|2021-05-27 13:00:00|45521.3|45501.3|45981.4|45961.4|46031.4|46011.4|45473.8|45453.8|8879
1622124000000|2021-05-27 14:00:00|45988.9|45968.9|46513.9|46493.9|46548.9|46528.9|45983.9|45963.9|9581
1622127600000|2021-05-27 15:00:00|46516.4|46496.4|46522.7|46502.7|46585.2|46565.2|46432.7|46412.7|5842
1622131200000|2021-05-27 16:00:00|46524|46504|46671.5|46651.5|46694|46674|46489|46469|5444
1622134800000|2021-05-27 17:00:00|46672.7|46652.7|46759|46739|46806.5|46786.5|46660.2|46640.2|2833
1622138400000|2021-05-27 18:00:00|46761.5|46741.5|46751.6|46731.6|46767.8|46747.8|46694|46674|1019
1622142000000|2021-05-27 19:00:00|46746.6|46726.6|46716.6|46696.6|46746.6|46726.6|46691.6|46671.6|713
1622145600000|2021-05-27 20:00:00|46715.4|46695.4|46717.9|46697.9|46747.8|46727.8|46705.4|46685.4|632
1622152800000|2021-05-27 22:00:00|46637.1|46617.1|46751.7|46731.7|46811.7|46791.7|46637.1|46617.1|489
1622156400000|2021-05-27 23:00:00|46752.9|46732.9|46766.7|46746.7|46806.7|46786.7|46741.7|46721.7|407
1622160000000|2021-05-28 00:00:00|46768|46748|46791.8|46771.8|46808.1|46788.1|46671.8|46651.8|1187
1622163600000|2021-05-28 01:00:00|46794.3|46774.3|46581.8|46561.8|46985.5|46965.5|46511.8|46491.8|5641
1622167200000|2021-05-28 02:00:00|46583.1|46563.1|46678.1|46658.1|46765.6|46745.6|46571.8|46551.8|2090
1622170800000|2021-05-28 03:00:00|46679.3|46659.3|46661.8|46641.8|46724.3|46704.3|46579.3|46559.3|1305
1622174400000|2021-05-28 04:00:00|46660.6|46640.6|46704.4|46684.4|46714.4|46694.4|46649.4|46629.4|380
1622178000000|2021-05-28 05:00:00|46706.9|46686.9|46217|46197|46709.4|46689.4|46177|46157|3976
1622181600000|2021-05-28 06:00:00|46214.5|46194.5|46369.5|46349.5|46397|46377|46007|45987|5199
1622185200000|2021-05-28 07:00:00|46363.2|46343.2|46323.3|46303.3|46378.3|46358.3|46270.7|46250.7|1452
1622188800000|2021-05-28 08:00:00|46325.8|46305.8|46307.1|46287.1|46417.1|46397.1|46249.6|46229.6|1310
1622192400000|2021-05-28 09:00:00|46312.1|46292.1|46297.1|46277.1|46364.5|46344.5|46252|46232|942
1622196000000|2021-05-28 10:00:00|46295.8|46275.8|46194.7|46174.7|46358.4|46338.4|46189.7|46169.7|1126
1622199600000|2021-05-28 11:00:00|46195.9|46175.9|46114.8|46094.8|46240.9|46220.9|46072.3|46052.3|3093
1622203200000|2021-05-28 12:00:00|46112.3|46092.3|46177.3|46157.3|46183.5|46163.5|45969.8|45949.8|5997
1622206800000|2021-05-28 13:00:00|46174.8|46154.8|46374.9|46354.9|46379.9|46359.9|45994.8|45974.8|6953
1622210400000|2021-05-28 14:00:00|46377.4|46357.4|46774.8|46754.8|46776.1|46756.1|46377.4|46357.4|7310
1622214000000|2021-05-28 15:00:00|46769.9|46749.9|46715|46695|46794.9|46774.9|46593.7|46573.7|4872
1622217600000|2021-05-28 16:00:00|46716.3|46696.3|46796.1|46776.1|46847.4|46827.4|46695|46675|5595
1622221200000|2021-05-28 17:00:00|46792.4|46772.4|46698.6|46678.6|46844.8|46824.8|46697.3|46677.3|1974
1622224800000|2021-05-28 18:00:00|46699.8|46679.8|46719.9|46699.9|46728.6|46708.6|46661|46641|924
1622228400000|2021-05-28 19:00:00|46721.1|46701.1|46734.9|46714.9|46774.9|46754.9|46716.2|46696.2|541
1622232000000|2021-05-28 20:00:00|46733.6|46713.6|46759.9|46739.9|46783.6|46763.6|46733.6|46713.6|417
1622412000000|2021-05-30 22:00:00|46833|46813|46898.9|46878.9|46903.9|46883.9|46794.1|46774.1|461
1622415600000|2021-05-30 23:00:00|46900|46880|46964.2|46944.2|46983.9|46963.9|46898.9|46878.9|635
1622419200000|2021-05-31 00:00:00|46962.8|46942.8|46956.7|46936.7|47068.9|47048.9|46919.2|46899.2|1225
1622422800000|2021-05-31 01:00:00|46964.2|46944.2|46734.3|46714.3|47087.9|47067.9|46654.3|46634.3|4349
1622426400000|2021-05-31 02:00:00|46731.8|46711.8|46801.8|46781.8|46897.9|46877.9|46688.2|46668.2|1877
1622430000000|2021-05-31 03:00:00|46806.8|46786.8|46784.3|46764.3|46864.3|46844.3|46743.2|46723.2|845
1622433600000|2021-05-31 04:00:00|46786.8|46766.8|46781.9|46761.9|46826.9|46806.9|46759.6|46739.6|345
1622437200000|2021-05-31 05:00:00|46779.4|46759.4|46735.8|46715.8|46796.9|46776.9|46564.4|46544.4|2031
1622440800000|2021-05-31 06:00:00|46734.4|46714.4|46811.9|46791.9|46874.4|46854.4|46674.4|46654.4|1808
1622444400000|2021-05-31 07:00:00|46814.4|46794.4|46987|46967|47044.5|47024.5|46799.4|46779.4|1171
1622448000000|2021-05-31 08:00:00|46985.9|46965.9|47015.3|46995.3|47042|47022|46914.5|46894.5|888
1622451600000|2021-05-31 09:00:00|47016.4|46996.4|46947.1|46927.1|47034.5|47014.5|46912.1|46892.1|514
1622455200000|2021-05-31 10:00:00|46949.6|46929.6|46944.6|46924.6|46964.6|46944.6|46871|46851|593
1622458800000|2021-05-31 11:00:00|46946|46926|46952.1|46932.1|46978.5|46958.5|46928.5|46908.5|439
1622462400000|2021-05-31 12:00:00|46954.6|46934.6|46837.5|46817.5|46962.1|46942.1|46837.5|46817.5|971
1622466000000|2021-05-31 13:00:00|46836.1|46816.1|46739.7|46719.7|46837.2|46817.2|46593.3|46573.3|3426
1622469600000|2021-05-31 14:00:00|46741.1|46721.1|46767.2|46747.2|46834.7|46814.7|46675.1|46655.1|1457
1622473200000|2021-05-31 15:00:00|46769.7|46749.7|46744.8|46724.8|46772.2|46752.2|46702.2|46682.2|912
1622476800000|2021-05-31 16:00:00|46742.3|46722.3|46744.8|46724.8|46780.9|46760.9|46712.3|46692.3|719
1622498400000|2021-05-31 22:00:00|46766.4|46746.4|46855|46835|46870|46850|46760.3|46740.3|391
1622502000000|2021-05-31 23:00:00|46853.6|46833.6|46852.5|46832.5|46902.5|46882.5|46812.5|46792.5|385
1622505600000|2021-06-01 00:00:00|46851.5|46831.5|46889|46869|46896.5|46876.5|46812.2|46792.2|657
1622509200000|2021-06-01 01:00:00|46890.1|46870.1|46850.1|46830.1|46923.6|46903.6|46770.1|46750.1|3762
1622512800000|2021-06-01 02:00:00|46851.2|46831.2|46910.1|46890.1|47047.6|47027.6|46812.6|46792.6|2490
1622516400000|2021-06-01 03:00:00|46907.6|46887.6|46932.7|46912.7|46985.2|46965.2|46885.2|46865.2|1275
1622520000000|2021-06-01 04:00:00|46931.2|46911.2|46902.7|46882.7|46957.7|46937.7|46858.8|46838.8|594
1622523600000|2021-06-01 05:00:00|46901.7|46881.7|47030.2|47010.2|47031.7|47011.7|46857.7|46837.7|1788
1622527200000|2021-06-01 06:00:00|47027.7|47007.7|46852.8|46832.8|47032.7|47012.7|46672.8|46652.8|4942
1622530800000|2021-06-01 07:00:00|46853.8|46833.8|46957.8|46937.8|46977.8|46957.8|46810.3|46790.3|1901
1622534400000|2021-06-01 08:00:00|46959.3|46939.3|46835|46815|46978.9|46958.9|46712.8|46692.8|2008
1622538000000|2021-06-01 09:00:00|46836.4|46816.4|46710|46690|46851.4|46831.4|46702.5|46682.5|768
1622541600000|2021-06-01 10:00:00|46708.9|46688.9|46560.4|46540.4|46730|46710|46504.4|46484.4|2193
1622545200000|2021-06-01 11:00:00|46564.4|46544.4|46456.5|46436.5|46607.9|46587.9|46419.4|46399.4|2230
1622548800000|2021-06-01 12:00:00|46455.5|46435.5|46460.5|46440.5|46599|46579|46445.1|46425.1|3588
1622552400000|2021-06-01 13:00:00|46463|46443|47003|46983|47103.7|47083.7|46450.1|46430.1|9882
1622556000000|2021-06-01 14:00:00|47005.5|46985.5|46738.1|46718.1|47058|47038|46545.6|46525.6|7610
1622559600000|2021-06-01 15:00:00|46735.6|46715.6|46549.6|46529.6|46773.1|46753.1|46505.6|46485.6|4472
1622563200000|2021-06-01 16:00:00|46548.1|46528.1|46574.6|46554.6|46586.7|46566.7|46498.1|46478.1|3402
1622566800000|2021-06-01 17:00:00|46578.1|46558.1|46528.8|46508.8|46588.1|46568.1|46457.3|46437.3|2184
1622570400000|2021-06-01 18:00:00|46527.3|46507.3|46581.3|46561.3|46601.3|46581.3|46523.8|46503.8|639
1622574000000|2021-06-01 19:00:00|46582.4|46562.4|46571.3|46551.3|46592.4|46572.4|46552.4|46532.4|369
1622577600000|2021-06-01 20:00:00|46572.4|46552.4|46562.4|46542.4|46573.4|46553.4|46540.9|46520.9|329
1622584800000|2021-06-01 22:00:00|46550.1|46530.1|46541|46521|46592.4|46572.4|46531.4|46511.4|294
1622588400000|2021-06-01 23:00:00|46537.5|46517.5|46557.5|46537.5|46560|46540|46517.5|46497.5|193
1622592000000|2021-06-02 00:00:00|46555|46535|46613|46593|46635|46615|46508.5|46488.5|608
1622595600000|2021-06-02 01:00:00|46611.5|46591.5|46551.5|46531.5|46685|46665|46522.5|46502.5|2576
1622599200000|2021-06-02 02:00:00|46546.5|46526.5|46611.1|46591.1|46707.6|46687.6|46515.5|46495.5|1793
1622602800000|2021-06-02 03:00:00|46612.6|46592.6|46525.1|46505.1|46695.1|46675.1|46482.6|46462.6|1424
1622606400000|2021-06-02 04:00:00|46526.6|46506.6|46427.6|46407.6|46526.6|46506.6|46415.1|46395.1|579
1622610000000|2021-06-02 05:00:00|46426.6|46406.6|46467.7|46447.7|46552.7|46532.7|46382.6|46362.6|2079
1622613600000|2021-06-02 06:00:00|46466.6|46446.6|46457.7|46437.7|46552.7|46532.7|46365.2|46345.2|2666
1622617200000|2021-06-02 07:00:00|46460.2|46440.2|46437.7|46417.7|46517.7|46497.7|46407.7|46387.7|1401
1622620800000|2021-06-02 08:00:00|46441.2|46421.2|46380.2|46360.2|46502.7|46482.7|46342.7|46322.7|1218
1622624400000|2021-06-02 09:00:00|46379.2|46359.2|46392.8|46372.8|46451.3|46431.3|46273.8|46253.8|1347
1622628000000|2021-06-02 10:00:00|46390.3|46370.3|46367.8|46347.8|46427.8|46407.8|46332.8|46312.8|1265
1622631600000|2021-06-02 11:00:00|46366.3|46346.3|46177.8|46157.8|46370.3|46350.3|46027.8|46007.8|3900
1622635200000|2021-06-02 12:00:00|46181.3|46161.3|46228.9|46208.9|46270.8|46250.8|46112.9|46092.9|3259
1622638800000|2021-06-02 13:00:00|46231.4|46211.4|46110.4|46090.4|46317.9|46297.9|46093.9|46073.9|6436
1622642400000|2021-06-02 14:00:00|46111.8|46091.8|46331.4|46311.4|46345.9|46325.9|46090.4|46070.4|4588
1622646000000|2021-06-02 15:00:00|46332.4|46312.4|46031.4|46011.4|46358.9|46338.9|46027.4|46007.4|3967
1622649600000|2021-06-02 16:00:00|46033.9|46013.9|45962|45942|46033.9|46013.9|45831.9|45811.9|5806
1622653200000|2021-06-02 17:00:00|45967|45947|45957|45937|46003.5|45983.5|45919.5|45899.5|1265
1622656800000|2021-06-02 18:00:00|45958|45938|46029|46009|46059|46039|45957|45937|1085
1622660400000|2021-06-02 19:00:00|46031.5|46011.5|46058.6|46038.6|46058.6|46038.6|46029|46009|588
1622664000000|2021-06-02 20:00:00|46057.1|46037.1|46059.6|46039.6|46059.6|46039.6|46025.6|46005.6|362
1622671200000|2021-06-02 22:00:00|46073.6|46053.6|46057.2|46037.2|46092.2|46072.2|46042.2|46022.2|287
1622674800000|2021-06-02 23:00:00|46056.2|46036.2|46037.2|46017.2|46064.7|46044.7|46027.2|46007.2|261
1622678400000|2021-06-03 00:00:00|46035.7|46015.7|46122.3|46102.3|46122.3|46102.3|46032.2|46012.2|889
1622682000000|2021-06-03 01:00:00|46123.3|46103.3|46111.3|46091.3|46155.8|46135.8|45989.8|45969.8|3275
1622685600000|2021-06-03 02:00:00|46113.8|46093.8|46155.8|46135.8|46245.8|46225.8|46103.8|46083.8|2526
1622689200000|2021-06-03 03:00:00|46156.8|46136.8|46064.3|46044.3|46227.3|46207.3|46024.3|46004.3|1492
1622692800000|2021-06-03 04:00:00|46066.8|46046.8|46038.4|46018.4|46069.4|46049.4|46020.4|46000.4|296
1622696400000|2021-06-03 05:00:00|46037.4|46017.4|45845.4|45825.4|46047.9|46027.9|45786.5|45766.5|3147
1622700000000|2021-06-03 06:00:00|45847.9|45827.9|46039.4|46019.4|46044.4|46024.4|45794.4|45774.4|3468
1622703600000|2021-06-03 07:00:00|46036|46016|46035.5|46015.5|46134.5|46114.5|45994.5|45974.5|1686
1622707200000|2021-06-03 08:00:00|46034.5|46014.5|46009.5|45989.5|46064.5|46044.5|45906.4|45886.4|1304
1622710800000|2021-06-03 09:00:00|46007|45987|46039|46019|46081.5|46061.5|46003.5|45983.5|938
1622714400000|2021-06-03 10:00:00|46040|46020|45555.6|45535.6|46066.5|46046.5|45504.6|45484.6|3227
1622718000000|2021-06-03 11:00:00|45559|45539|45230.2|45210.2|45619.6|45599.6|45207.7|45187.7|4222
1622721600000|2021-06-03 12:00:00|45227.7|45207.7|44907.7|44887.7|45227.7|45207.7|44767.7|44747.7|8735
1622725200000|2021-06-03 13:00:00|44905.2|44885.2|44774.7|44754.7|45101.2|45081.2|44709.7|44689.7|9866
1622728800000|2021-06-03 14:00:00|44773.7|44753.7|44614.7|44594.7|44887.2|44867.2|44385.7|44365.7|9826
1622732400000|2021-06-03 15:00:00|44612.2|44592.2|44536.3|44516.3|44669.7|44649.7|44343.8|44323.8|7465
1622736000000|2021-06-03 16:00:00|44537.8|44517.8|44685.4|44665.4|44720.4|44700.4|44531.3|44511.3|6857
1622739600000|2021-06-03 17:00:00|44684.4|44664.4|44616.9|44596.9|44686.3|44666.3|44531.3|44511.3|1780
1622743200000|2021-06-03 18:00:00|44616|44596|44589.5|44569.5|44642.9|44622.9|44574.5|44554.5|535
1622746800000|2021-06-03 19:00:00|44588.5|44568.5|44680.5|44660.5|44682|44662|44584.5|44564.5|542
1622750400000|2021-06-03 20:00:00|44678.9|44658.9|44733.4|44713.4|44737.4|44717.4|44660.5|44640.5|1118
1622757600000|2021-06-03 22:00:00|44726|44706|44707.5|44687.5|44740|44720|44685|44665|330
1622761200000|2021-06-03 23:00:00|44705|44685|44677.5|44657.5|44705|44685|44665|44645|296
1622764800000|2021-06-04 00:00:00|44679.1|44659.1|44642.6|44622.6|44770.1|44750.1|44622.6|44602.6|950
1622768400000|2021-06-04 01:00:00|44641|44621|44708.2|44688.2|44830.1|44810.1|44575.7|44555.7|3461
1622772000000|2021-06-04 02:00:00|44704.2|44684.2|44793.3|44773.3|44843.2|44823.2|44684.8|44664.8|2051
1622775600000|2021-06-04 03:00:00|44790.8|44770.8|44868.3|44848.3|44886.7|44866.7|44788.3|44768.3|1483
1622779200000|2021-06-04 04:00:00|44865.8|44845.8|44868.3|44848.3|44893.3|44873.3|44808.3|44788.3|581
1622782800000|2021-06-04 05:00:00|44867.4|44847.4|44595.9|44575.9|45058.3|45038.3|44587.4|44567.4|4047
1622786400000|2021-06-04 06:00:00|44594.9|44574.9|44517.5|44497.5|44635.9|44615.9|44418.4|44398.4|5733
1622790000000|2021-06-04 07:00:00|44515|44495|44720|44700|44723.4|44703.4|44513.4|44493.4|1600
1622793600000|2021-06-04 08:00:00|44718.4|44698.4|44696|44676|44811|44791|44673.5|44653.5|1555
1622797200000|2021-06-04 09:00:00|44698.5|44678.5|44795.4|44775.4|44802.9|44782.9|44685|44665|789
1622800800000|2021-06-04 10:00:00|44790.4|44770.4|44834.5|44814.5|44875.4|44855.4|44777.9|44757.9|1041
1622804400000|2021-06-04 11:00:00|44830.4|44810.4|44811.4|44791.4|44872.9|44852.9|44775.4|44755.4|1150
1622808000000|2021-06-04 12:00:00|44810.5|44790.5|45354.8|45334.8|45364.8|45344.8|44616.4|44596.4|7087
1622811600000|2021-06-04 13:00:00|45356.4|45336.4|45224.6|45204.6|45427.4|45407.4|45192.4|45172.4|8464
1622815200000|2021-06-04 14:00:00|45227.1|45207.1|45285.6|45265.6|45319|45299|45210.5|45190.5|3359
1622818800000|2021-06-04 15:00:00|45291.5|45271.5|45308.1|45288.1|45335.6|45315.6|45220.6|45200.6|2406
1622822400000|2021-06-04 16:00:00|45310.6|45290.6|45322.5|45302.5|45342.5|45322.5|45273.1|45253.1|2695
1622826000000|2021-06-04 17:00:00|45321.6|45301.6|45266.6|45246.6|45328.1|45308.1|45244.7|45224.7|1539
1622829600000|2021-06-04 18:00:00|45265|45245|45274.4|45254.4|45299.4|45279.4|45221.6|45201.6|600
1622833200000|2021-06-04 19:00:00|45276|45256|45259.4|45239.4|45284.4|45264.4|45241.9|45221.9|335
1622836800000|2021-06-04 20:00:00|45256.9|45236.9|45196.9|45176.9|45279.4|45259.4|45194.4|45174.4|454
1623016800000|2021-06-06 22:00:00|45245.8|45225.8|45286.7|45266.7|45328.3|45308.3|45245.8|45225.8|458
1623020400000|2021-06-06 23:00:00|45285.8|45265.8|45300.9|45280.9|45310.9|45290.9|45285|45265|142
1623024000000|2021-06-07 00:00:00|45301.7|45281.7|45333.4|45313.4|45387.5|45367.5|45275|45255|697
1623027600000|2021-06-07 01:00:00|45334.2|45314.2|45200.1|45180.1|45425.9|45405.9|45190.9|45170.9|2540
1623031200000|2021-06-07 02:00:00|45197.6|45177.6|45058.5|45038.5|45239.3|45219.3|45041.8|45021.8|1683
1623034800000|2021-06-07 03:00:00|45061|45041|45022.7|45002.7|45143.5|45123.5|44986.8|44966.8|1445
1623038400000|2021-06-07 04:00:00|45021|45001|45023.5|45003.5|45038.5|45018.5|44970.2|44950.2|474
1623042000000|2021-06-07 05:00:00|45024.4|45004.4|44909.4|44889.4|45064.4|45044.4|44905.2|44885.2|1523
1623045600000|2021-06-07 06:00:00|44910.2|44890.2|44994.4|44974.4|45019.4|44999.4|44870.2|44850.2|1888
1623049200000|2021-06-07 07:00:00|44995.2|44975.2|45089.5|45069.5|45131.1|45111.1|44934.4|44914.4|1241
1623052800000|2021-06-07 08:00:00|45088.6|45068.6|45005.3|44985.3|45088.6|45068.6|44999.5|44979.5|944
1623056400000|2021-06-07 09:00:00|45010.3|44990.3|44860.3|44840.3|45032.8|45012.8|44815.3|44795.3|1162
1623060000000|2021-06-07 10:00:00|44866.1|44846.1|44902.9|44882.9|44907.9|44887.9|44851.2|44831.2|1024
1623063600000|2021-06-07 11:00:00|44902.1|44882.1|44823.8|44803.8|44927.1|44907.1|44730.4|44710.4|2424
1623067200000|2021-06-07 12:00:00|44826.3|44806.3|44949.8|44929.8|44971.3|44951.3|44823.8|44803.8|3396
1623070800000|2021-06-07 13:00:00|44947.3|44927.3|44994|44974|45108.1|45088.1|44873.1|44853.1|6681
1623074400000|2021-06-07 14:00:00|44994.8|44974.8|44959.8|44939.8|45049.8|45029.8|44909.8|44889.8|3761
1623078000000|2021-06-07 15:00:00|44962.3|44942.3|45120.7|45100.7|45122.4|45102.4|44884.8|44864.8|3808
1623081600000|2021-06-07 16:00:00|45125.7|45105.7|45298.3|45278.3|45359.9|45339.9|45119.9|45099.9|5024
1623085200000|2021-06-07 17:00:00|45297.5|45277.5|45220|45200|45320.8|45300.8|45190.7|45170.7|3196
1623088800000|2021-06-07 18:00:00|45218.3|45198.3|45257.5|45237.5|45267.5|45247.5|45214.1|45194.1|331
1623092400000|2021-06-07 19:00:00|45255.8|45235.8|45300|45280|45305|45285|45255|45235|415
1623096000000|2021-06-07 20:00:00|45298.4|45278.4|45263.4|45243.4|45300|45280|45248.4|45228.4|270
1623103200000|2021-06-07 22:00:00|45232.4|45212.4|45237.7|45217.7|45280.9|45260.9|45229.7|45209.7|274
1623106800000|2021-06-07 23:00:00|45240.2|45220.2|45257.7|45237.7|45272.7|45252.7|45240.2|45220.2|205
1623110400000|2021-06-08 00:00:00|45259.4|45239.4|45247.7|45227.7|45285.2|45265.2|45215.2|45195.2|392
1623114000000|2021-06-08 01:00:00|45248.5|45228.5|45095.3|45075.3|45366|45346|45086.1|45066.1|2683
1623117600000|2021-06-08 02:00:00|45097|45077|45031.1|45011.1|45177|45157|45021.1|45001.1|1743
1623121200000|2021-06-08 03:00:00|45033.6|45013.6|45080.4|45060.4|45119.6|45099.6|45020.3|45000.3|885
1623124800000|2021-06-08 04:00:00|45079.6|45059.6|45041.2|45021.2|45085.4|45065.4|45030.4|45010.4|408
1623128400000|2021-06-08 05:00:00|45043.7|45023.7|45015.5|44995.5|45117.9|45097.9|44961.2|44941.2|2197
1623132000000|2021-06-08 06:00:00|45013.7|44993.7|45101.3|45081.3|45116.3|45096.3|44975.5|44955.5|2098
1623135600000|2021-06-08 07:00:00|45100.5|45080.5|45151.3|45131.3|45176.3|45156.3|45078|45058|1227
1623139200000|2021-06-08 08:00:00|45153.8|45133.8|45230.6|45210.6|45266.4|45246.4|45138.8|45118.8|1024
1623142800000|2021-06-08 09:00:00|45231.4|45211.4|45121.4|45101.4|45231.4|45211.4|45112.3|45092.3|1142
1623146400000|2021-06-08 10:00:00|45120.6|45100.6|45091.4|45071.4|45120.6|45100.6|45050.6|45030.6|1014
1623150000000|2021-06-08 11:00:00|45090.7|45070.7|45055.5|45035.5|45114.7|45094.7|44997.2|44977.2|2241
1623153600000|2021-06-08 12:00:00|45051.5|45031.5|44747.3|44727.3|45154.8|45134.8|44662.3|44642.3|4931
1623157200000|2021-06-08 13:00:00|44751.5|44731.5|44782.3|44762.3|44941.5|44921.5|44719.8|44699.8|6555
1623160800000|2021-06-08 14:00:00|44783.1|44763.1|45196.4|45176.4|45249.7|45229.7|44657.3|44637.3|8492
1623164400000|2021-06-08 15:00:00|45197.2|45177.2|45322.4|45302.4|45327.4|45307.4|45118.1|45098.1|5538
1623168000000|2021-06-08 16:00:00|45324.9|45304.9|45594.2|45574.2|45651.9|45631.9|45324.9|45304.9|8990
1623171600000|2021-06-08 17:00:00|45595.9|45575.9|45519.2|45499.2|45615.9|45595.9|45457.7|45437.7|2253
1623175200000|2021-06-08 18:00:00|45518.4|45498.4|45548.5|45528.5|45576.7|45556.7|45479.2|45459.2|853
1623178800000|2021-06-08 19:00:00|45543.5|45523.5|45496|45476|45551|45531|45493.5|45473.5|515
1623182400000|2021-06-08 20:00:00|45496.8|45476.8|45476.8|45456.8|45501.8|45481.8|45466.1|45446.1|385
1623189600000|2021-06-08 22:00:00|45472.1|45452.1|45511.2|45491.2|45511.2|45491.2|45463.6|45443.6|216
1623193200000|2021-06-08 23:00:00|45509.4|45489.4|45493.7|45473.7|45563.7|45543.7|45492.9|45472.9|332
1623196800000|2021-06-09 00:00:00|45494.4|45474.4|45595.5|45575.5|45599.7|45579.7|45460.5|45440.5|641
1623200400000|2021-06-09 01:00:00|45594.7|45574.7|45389.8|45369.8|45638.7|45618.7|45370.5|45350.5|3529
1623204000000|2021-06-09 02:00:00|45389|45369|45333.8|45313.8|45431.3|45411.3|45316.3|45296.3|1250
1623207600000|2021-06-09 03:00:00|45336.3|45316.3|45335.6|45315.6|45409.8|45389.8|45311.6|45291.6|1339
1623211200000|2021-06-09 04:00:00|45334.9|45314.9|45292.1|45272.1|45343.1|45323.1|45275.4|45255.4|517
1623214800000|2021-06-09 05:00:00|45291.4|45271.4|45188.9|45168.9|45351.4|45331.4|45085|45065|1797
1623218400000|2021-06-09 06:00:00|45190.7|45170.7|45202.2|45182.2|45259.7|45239.7|45149|45129|1987
1623222000000|2021-06-09 07:00:00|45195.7|45175.7|45207.5|45187.5|45339|45319|45190.7|45170.7|1344
1623225600000|2021-06-09 08:00:00|45206.8|45186.8|45130.8|45110.8|45228.3|45208.3|45077.6|45057.6|1729
1623229200000|2021-06-09 09:00:00|45129.1|45109.1|45060.1|45040.1|45150.8|45130.8|44908.3|44888.3|1598
1623232800000|2021-06-09 10:00:00|45054.4|45034.4|45144.2|45124.2|45175.9|45155.9|45033.4|45013.4|913
1623236400000|2021-06-09 11:00:00|45144.9|45124.9|45152.4|45132.4|45174.9|45154.9|44976.7|44956.7|1921
1623240000000|2021-06-09 12:00:00|45153.2|45133.2|45107.5|45087.5|45206.7|45186.7|45042.7|45022.7|2765
1623243600000|2021-06-09 13:00:00|45105|45085|45221.8|45201.8|45401.8|45381.8|45105|45085|5728
1623247200000|2021-06-09 14:00:00|45223.5|45203.5|45266.8|45246.8|45309.3|45289.3|45063.6|45043.6|6966
1623250800000|2021-06-09 15:00:00|45268.6|45248.6|45355.8|45335.8|45437.6|45417.6|45262.5|45242.5|5097
1623254400000|2021-06-09 16:00:00|45355.1|45335.1|45375.1|45355.1|45376.9|45356.9|45251.1|45231.1|5822
1623258000000|2021-06-09 17:00:00|45378.7|45358.7|45338.7|45318.7|45393.7|45373.7|45317.3|45297.3|1928
1623261600000|2021-06-09 18:00:00|45340.5|45320.5|45335.5|45315.5|45343|45323|45298.7|45278.7|437
1623265200000|2021-06-09 19:00:00|45298.8|45278.8|45250.6|45230.6|45305.6|45285.6|45196.3|45176.3|554
1623268800000|2021-06-09 20:00:00|45253.1|45233.1|45215.6|45195.6|45280.6|45260.6|45213.1|45193.1|277
1623276000000|2021-06-09 22:00:00|45224.3|45204.3|45270.7|45250.7|45285|45265|45218.2|45198.2|184
1623279600000|2021-06-09 23:00:00|45265.7|45245.7|45364|45344|45364|45344|45263.9|45243.9|333
1623283200000|2021-06-10 00:00:00|45365.8|45345.8|45318.3|45298.3|45400.8|45380.8|45291.5|45271.5|525
1623286800000|2021-06-10 01:00:00|45325.1|45305.1|45240.9|45220.9|45355.8|45335.8|45205.8|45185.8|2172
1623290400000|2021-06-10 02:00:00|45242.6|45222.6|45215.9|45195.9|45255.9|45235.9|45151.6|45131.6|1500
1623294000000|2021-06-10 03:00:00|45216.6|45196.6|45180.9|45160.9|45255.2|45235.2|45144.1|45124.1|928
1623297600000|2021-06-10 04:00:00|45179.1|45159.1|45111|45091|45180.2|45160.2|45101.7|45081.7|542
1623301200000|2021-06-10 05:00:00|45108.5|45088.5|45041|45021|45170.3|45150.3|44950.3|44930.3|1965
1623304800000|2021-06-10 06:00:00|45039.2|45019.2|45121.1|45101.1|45126.8|45106.8|44991|44971|1794
1623308400000|2021-06-10 07:00:00|45118.6|45098.6|44719.3|44699.3|45141.1|45121.1|44708.6|44688.6|2950
1623312000000|2021-06-10 08:00:00|44724.3|44704.3|44593.7|44573.7|44736.8|44716.8|44476.1|44456.1|3306
1623315600000|2021-06-10 09:00:00|44594.4|44574.4|44696.2|44676.2|44708.7|44688.7|44571.9|44551.9|1524
1623319200000|2021-06-10 10:00:00|44698.7|44678.7|44711.3|44691.3|44726.3|44706.3|44665.5|44645.5|1459
1623322800000|2021-06-10 11:00:00|44708.8|44688.8|44616.3|44596.3|44793.8|44773.8|44614.5|44594.5|2550
1623326400000|2021-06-10 12:00:00|44613.8|44593.8|44890.7|44870.7|45043.1|45023.1|44506.3|44486.3|7446
1623330000000|2021-06-10 13:00:00|44891.3|44871.3|44828.2|44808.2|45005.7|44985.7|44587.1|44567.1|8354
1623333600000|2021-06-10 14:00:00|44831.4|44811.4|44755.1|44735.1|44978.2|44958.2|44718.9|44698.9|4893
1623337200000|2021-06-10 15:00:00|44754.4|44734.4|44947.2|44927.2|45075.1|45055.1|44721.4|44701.4|4408
1623340800000|2021-06-10 16:00:00|44947.9|44927.9|44926.3|44906.3|44996.5|44976.5|44831.5|44811.5|9183
1623344400000|2021-06-10 17:00:00|44924.5|44904.5|44962.7|44942.7|44965.8|44945.8|44896.5|44876.5|2514
1623348000000|2021-06-10 18:00:00|44962|44942|44968.4|44948.4|44977.7|44957.7|44940.2|44920.2|478
1623351600000|2021-06-10 19:00:00|44970.2|44950.2|44955.3|44935.3|44993.4|44973.4|44936|44916|557
1623355200000|2021-06-10 20:00:00|44957.1|44937.1|44965.3|44945.3|44972.8|44952.8|44938.5|44918.5|270
1623362400000|2021-06-10 22:00:00|44965.5|44945.5|44940.4|44920.4|44987.4|44967.4|44937.9|44917.9|234
1623366000000|2021-06-10 23:00:00|44939.8|44919.8|44941.2|44921.2|44952.9|44932.9|44919.8|44899.8|191
1623369600000|2021-06-11 00:00:00|44943|44923|44928|44908|44983|44963|44860.5|44840.5|617
1623373200000|2021-06-11 01:00:00|44930.5|44910.5|44878.1|44858.1|45035.5|45015.5|44845.6|44825.6|2164
1623376800000|2021-06-11 02:00:00|44876.3|44856.3|44883.1|44863.1|44975.6|44955.6|44838.8|44818.8|1423
1623380400000|2021-06-11 03:00:00|44881.3|44861.3|44965.7|44945.7|45000.7|44980.7|44868.1|44848.1|1254
1623384000000|2021-06-11 04:00:00|44966.3|44946.3|45005.7|44985.7|45050.7|45030.7|44958.2|44938.2|663
1623387600000|2021-06-11 05:00:00|45003.9|44983.9|45215.1|45195.1|45288.3|45268.3|44978.9|44958.9|3265
1623391200000|2021-06-11 06:00:00|45215.8|45195.8|45355.8|45335.8|45410.1|45390.1|45146.4|45126.4|3812
1623394800000|2021-06-11 07:00:00|45365.8|45345.8|45415.9|45395.9|45537.2|45517.2|45355.8|45335.8|1756
1623398400000|2021-06-11 08:00:00|45416.5|45396.5|45815.4|45795.4|45871.6|45851.6|45365.9|45345.9|3591
1623402000000|2021-06-11 09:00:00|45809.7|45789.7|45907.9|45887.9|45927.2|45907.2|45777.9|45757.9|2425
1623405600000|2021-06-11 10:00:00|45907.3|45887.3|45876|45856|45999.8|45979.8|45872.3|45852.3|1908
1623409200000|2021-06-11 11:00:00|45881|45861|45752.3|45732.3|45888.5|45868.5|45708.5|45688.5|2931
1623412800000|2021-06-11 12:00:00|45759.8|45739.8|45831.8|45811.8|45960.5|45940.5|45681.1|45661.1|3935
1623416400000|2021-06-11 13:00:00|45826.1|45806.1|45549.3|45529.3|45924.8|45904.8|45463|45443|5061
1623420000000|2021-06-11 14:00:00|45548.7|45528.7|45472.4|45452.4|45613|45593|45429.2|45409.2|5262
1623423600000|2021-06-11 15:00:00|45474.3|45454.3|45416.3|45396.3|45570.6|45550.6|45408.8|45388.8|3437
1623427200000|2021-06-11 16:00:00|45416.9|45396.9|45440|45420|45453.8|45433.8|45318.1|45298.1|6059
1623430800000|2021-06-11 17:00:00|45441.9|45421.9|45438.8|45418.8|45461.9|45441.9|45413.8|45393.8|2271
1623434400000|2021-06-11 18:00:00|45439.4|45419.4|45487|45467|45516.3|45496.3|45438.8|45418.8|538
1623438000000|2021-06-11 19:00:00|45488.8|45468.8|45528.9|45508.9|45528.9|45508.9|45454.5|45434.5|495
1623441600000|2021-06-11 20:00:00|45526.4|45506.4|45574|45554|45574|45554|45492.1|45472.1|425
1623621600000|2021-06-13 22:00:00|45537.4|45517.4|45706.1|45686.1|45877.2|45857.2|45535.5|45515.5|834
1623625200000|2021-06-13 23:00:00|45701.1|45681.1|45697.3|45677.3|45763.1|45743.1|45667.2|45647.2|384
1623628800000|2021-06-14 00:00:00|45699.2|45679.2|45543.7|45523.7|45704.2|45684.2|45522.3|45502.3|846
1623632400000|2021-06-14 01:00:00|45544.3|45524.3|45519.3|45499.3|45544.3|45524.3|45409.3|45389.3|1173
1623636000000|2021-06-14 02:00:00|45519.9|45499.9|45521.9|45501.9|45528.8|45508.8|45441.9|45421.9|829
1623639600000|2021-06-14 03:00:00|45522.4|45502.4|45351.9|45331.9|45522.4|45502.4|45335|45315|823
1623643200000|2021-06-14 04:00:00|45348.9|45328.9|45352.5|45332.5|45362|45342|45255|45235|734
1623646800000|2021-06-14 05:00:00|45352|45332|45296.5|45276.5|45360|45340|45262|45242|587
1623650400000|2021-06-14 06:00:00|45292.1|45272.1|45172.7|45152.7|45319|45299|45154.6|45134.6|1409
1623654000000|2021-06-14 07:00:00|45172.1|45152.1|45282.2|45262.2|45332.1|45312.1|45162.1|45142.1|1535
1623657600000|2021-06-14 08:00:00|45281.6|45261.6|45183.3|45163.3|45282.2|45262.2|45107.7|45087.7|1672
1623661200000|2021-06-14 09:00:00|45185.8|45165.8|45262.8|45242.8|45304.2|45284.2|45185.8|45165.8|1148
1623664800000|2021-06-14 10:00:00|45262.3|45242.3|45387.3|45367.3|45442.3|45422.3|45237.3|45217.3|1352
1623668400000|2021-06-14 11:00:00|45387.9|45367.9|45215.4|45195.4|45415.4|45395.4|45152.9|45132.9|2087
1623672000000|2021-06-14 12:00:00|45217.9|45197.9|45224|45204|45301|45281|45140.1|45120.1|4713
1623675600000|2021-06-14 13:00:00|45221.5|45201.5|45411.6|45391.6|45411.6|45391.6|45155.6|45135.6|3306
1623679200000|2021-06-14 14:00:00|45412.1|45392.1|45275.2|45255.2|45417.6|45397.6|45272.7|45252.7|2336
1623682800000|2021-06-14 15:00:00|45279.1|45259.1|45384.7|45364.7|45389.7|45369.7|45244.1|45224.1|1844
1623686400000|2021-06-14 16:00:00|45389.2|45369.2|45335.8|45315.8|45396.7|45376.7|45270.3|45250.3|2907
1623690000000|2021-06-14 17:00:00|45331.7|45311.7|45290.9|45270.9|45331.7|45311.7|45272.8|45252.8|1944
1623693600000|2021-06-14 18:00:00|45291.4|45271.4|45284.9|45264.9|45306.4|45286.4|45257.3|45237.3|609
1623697200000|2021-06-14 19:00:00|45289.3|45269.3|45314.9|45294.9|45314.9|45294.9|45284.9|45264.9|395
1623700800000|2021-06-14 20:00:00|45314.4|45294.4|45309.4|45289.4|45337.4|45317.4|45289.9|45269.9|370
1623708000000|2021-06-14 22:00:00|45304.1|45284.1|45338.6|45318.6|45422.1|45402.1|45304.1|45284.1|668
1623711600000|2021-06-14 23:00:00|45339.1|45319.1|45266.1|45246.1|45348.1|45328.1|45266.1|45246.1|209
1623715200000|2021-06-15 00:00:00|45264.1|45244.1|45151.7|45131.7|45283.6|45263.6|45133.7|45113.7|909
1623718800000|2021-06-15 01:00:00|45153.7|45133.7|44366.2|44346.2|45153.7|45133.7|44017.3|43997.3|10701
1623722400000|2021-06-15 02:00:00|44368.2|44348.2|44182.7|44162.7|44368.7|44348.7|44123.7|44103.7|3235
1623726000000|2021-06-15 03:00:00|44182.2|44162.2|44107.3|44087.3|44189.7|44169.7|44006.3|43986.3|2509
1623729600000|2021-06-15 04:00:00|44105.3|44085.3|44310.3|44290.3|44328.8|44308.8|44105.3|44085.3|1622
1623733200000|2021-06-15 05:00:00|44305.8|44285.8|44377.9|44357.9|44407.4|44387.4|44245.8|44225.8|2355
1623736800000|2021-06-15 06:00:00|44374.9|44354.9|44360.4|44340.4|44460.4|44440.4|44332.4|44312.4|3079
1623740400000|2021-06-15 07:00:00|44358.4|44338.4|44043|44023|44362.9|44342.9|44041|44021|3163
1623744000000|2021-06-15 08:00:00|44043.5|44023.5|43715|43695|44080.5|44060.5|43609.5|43589.5|6936
1623747600000|2021-06-15 09:00:00|43719|43699|43569.1|43549.1|43719|43699|43509.5|43489.5|3800
1623751200000|2021-06-15 10:00:00|43568.6|43548.6|43555.1|43535.1|43585.6|43565.6|43402.6|43382.6|3309
1623754800000|2021-06-15 11:00:00|43552.6|43532.6|43645.2|43625.2|43730.6|43710.6|43550.1|43530.1|3947
1623758400000|2021-06-15 12:00:00|43640.2|43620.2|43419.7|43399.7|43702.7|43682.7|43229.7|43209.7|6740
1623762000000|2021-06-15 13:00:00|43416.7|43396.7|43609.3|43589.3|43739.7|43719.7|43405.2|43385.2|9563
1623765600000|2021-06-15 14:00:00|43604.3|43584.3|43570.3|43550.3|43680.8|43660.8|43513.8|43493.8|6858
1623769200000|2021-06-15 15:00:00|43572.3|43552.3|43364.4|43344.4|43689.8|43669.8|43339.9|43319.9|5713
1623772800000|2021-06-15 16:00:00|43361.9|43341.9|43414.9|43394.9|43460.9|43440.9|43340.4|43320.4|4189
1623776400000|2021-06-15 17:00:00|43414.4|43394.4|43444|43424|43473.5|43453.5|43354|43334|1785
1623780000000|2021-06-15 18:00:00|43442|43422|43504.6|43484.6|43528.5|43508.5|43442|43422|735
1623783600000|2021-06-15 19:00:00|43504.1|43484.1|43472.1|43452.1|43509.1|43489.1|43449.1|43429.1|614
1623787200000|2021-06-15 20:00:00|43474.1|43454.1|43429.2|43409.2|43474.1|43454.1|43409.2|43389.2|589
1623794400000|2021-06-15 22:00:00|43428.8|43408.8|43475.2|43455.2|43511.7|43491.7|43425.2|43405.2|964
1623798000000|2021-06-15 23:00:00|43473.2|43453.2|43453.3|43433.3|43495.3|43475.3|43420.2|43400.2|396
1623801600000|2021-06-16 00:00:00|43455.3|43435.3|43461.9|43441.9|43508.9|43488.9|43449.4|43429.4|691
1623805200000|2021-06-16 01:00:00|43466.9|43446.9|43639.5|43619.5|43662.4|43642.4|43461.4|43441.4|2624
1623808800000|2021-06-16 02:00:00|43639|43619|43574.5|43554.5|43659|43639|43475|43455|1869
1623812400000|2021-06-16 03:00:00|43569.5|43549.5|43579.6|43559.6|43606.1|43586.1|43524.5|43504.5|964
1623816000000|2021-06-16 04:00:00|43582.1|43562.1|43374.6|43354.6|43584.6|43564.6|43204.1|43184.1|2338
1623819600000|2021-06-16 05:00:00|43377.6|43357.6|43250.1|43230.1|43454.6|43434.6|43156.7|43136.7|2880
1623823200000|2021-06-16 06:00:00|43249.7|43229.7|43167.2|43147.2|43419.2|43399.2|43147.2|43127.2|3796
1623826800000|2021-06-16 07:00:00|43169.7|43149.7|43315.2|43295.2|43378.8|43358.8|43159.7|43139.7|1485
1623830400000|2021-06-16 08:00:00|43317.3|43297.3|43418.3|43398.3|43440.3|43420.3|43284.8|43264.8|1780
1623834000000|2021-06-16 09:00:00|43420.3|43400.3|43508.3|43488.3|43528.3|43508.3|43380.8|43360.8|1300
1623837600000|2021-06-16 10:00:00|43507.8|43487.8|43425.4|43405.4|43537.2|43517.2|43422.9|43402.9|1184
1623841200000|2021-06-16 11:00:00|43425.9|43405.9|43425.9|43405.9|43455.4|43435.4|43343.4|43323.4|1587
1623844800000|2021-06-16 12:00:00|43421.4|43401.4|43547.8|43527.8|43576.8|43556.8|43418.4|43398.4|3732
1623848400000|2021-06-16 13:00:00|43544.8|43524.8|43700.3|43680.3|43718.7|43698.7|43436.9|43416.9|8495
1623852000000|2021-06-16 14:00:00|43702.4|43682.4|43950.8|43930.8|44045.8|44025.8|43702.4|43682.4|11165
1623855600000|2021-06-16 15:00:00|43950.4|43930.4|43959.3|43939.3|43995.8|43975.8|43875.8|43855.8|4763
1623859200000|2021-06-16 16:00:00|43961.8|43941.8|43908.8|43888.8|44006.8|43986.8|43852.2|43832.2|3316
1623862800000|2021-06-16 17:00:00|43910.9|43890.9|43806.4|43786.4|43910.9|43890.9|43775.9|43755.9|1581
1623866400000|2021-06-16 18:00:00|43799.8|43779.8|42992.6|42972.6|43799.8|43779.8|42850.1|42830.1|7261
1623870000000|2021-06-16 19:00:00|42990.5|42970.5|43028.5|43008.5|43301|43281|42985.1|42965.1|2553
1623873600000|2021-06-16 20:00:00|43030.6|43010.6|42743.6|42723.6|43108.1|43088.1|42737.7|42717.7|1776
1623880800000|2021-06-16 22:00:00|42799.8|42779.8|42957.8|42937.8|42958.2|42938.2|42728.2|42708.2|1577
1623884400000|2021-06-16 23:00:00|42953.2|42933.2|43046.2|43026.2|43078.3|43058.3|42933.2|42913.2|718
1623888000000|2021-06-17 00:00:00|43060.7|43040.7|43045.8|43025.8|43118.7|43098.7|42778.3|42758.3|2282
1623891600000|2021-06-17 01:00:00|43045.4|43025.4|43227.5|43207.5|43322.5|43302.5|42935.8|42915.8|4638
1623895200000|2021-06-17 02:00:00|43229.6|43209.6|43436.7|43416.7|43452.1|43432.1|43202.9|43182.9|2189
1623898800000|2021-06-17 03:00:00|43437.1|43417.1|43286.7|43266.7|43466.7|43446.7|43246.7|43226.7|1221
1623902400000|2021-06-17 04:00:00|43281.3|43261.3|43316.8|43296.8|43316.8|43296.8|43226.8|43206.8|391
1623906000000|2021-06-17 05:00:00|43312.2|43292.2|43222.3|43202.3|43322.2|43302.2|43124.8|43104.8|1545
1623909600000|2021-06-17 06:00:00|43221.8|43201.8|43171.5|43151.5|43244.4|43224.4|43021.8|43001.8|3747
1623913200000|2021-06-17 07:00:00|43169.4|43149.4|43020.2|43000.2|43286.9|43266.9|42938.6|42918.6|2658
1623916800000|2021-06-17 08:00:00|43015.7|42995.7|42925.7|42905.7|43146.5|43126.5|42866.6|42846.6|2163
1623920400000|2021-06-17 09:00:00|42926.6|42906.6|43016.2|42996.2|43048.7|43028.7|42860.7|42840.7|1413
1623924000000|2021-06-17 10:00:00|43015.8|42995.8|43010.8|42990.8|43190.8|43170.8|42974.2|42954.2|2268
1623927600000|2021-06-17 11:00:00|43005.8|42985.8|42734.6|42714.6|43085.9|43065.9|42657.1|42637.1|3572
1623931200000|2021-06-17 12:00:00|42732.6|42712.6|42918.8|42898.8|42953|42933|42664.7|42644.7|5452
1623934800000|2021-06-17 13:00:00|42919.3|42899.3|42765.6|42745.6|43116.4|43096.4|42690.9|42670.9|8456
1623938400000|2021-06-17 14:00:00|42763.1|42743.1|42548.1|42528.1|42775.6|42755.6|42547.7|42527.7|8820
1623942000000|2021-06-17 15:00:00|42550.2|42530.2|42183.6|42163.6|42580.6|42560.6|42150.7|42130.7|8167
1623945600000|2021-06-17 16:00:00|42185.7|42165.7|41883.2|41863.2|42221.1|42201.1|41778.2|41758.2|10093
1623949200000|2021-06-17 17:00:00|41883.6|41863.6|41750.4|41730.4|42000.7|41980.7|41619.9|41599.9|5849
1623952800000|2021-06-17 18:00:00|41757.4|41737.4|41869.6|41849.6|41887.1|41867.1|41725|41705|1856
1623956400000|2021-06-17 19:00:00|41870|41850|41800|41780|41991.7|41971.7|41775|41755|1190
1623960000000|2021-06-17 20:00:00|41798|41778|41802.6|41782.6|41822.6|41802.6|41744.7|41724.7|678
1623967200000|2021-06-17 22:00:00|41802.3|41782.3|41892.3|41872.3|41892.3|41872.3|41775.2|41755.2|407
1623970800000|2021-06-17 23:00:00|41894.4|41874.4|41885.3|41865.3|41920.2|41900.2|41860.2|41840.2|399
1623974400000|2021-06-18 00:00:00|41883.1|41863.1|41999.5|41979.5|42073.2|42053.2|41877.8|41857.8|1475
1623978000000|2021-06-18 01:00:00|42004.1|41984.1|42170|42150|42240.3|42220.3|42002|41982|4584
1623981600000|2021-06-18 02:00:00|42167.9|42147.9|42215.4|42195.4|42230.8|42210.8|42067.9|42047.9|2028
1623985200000|2021-06-18 03:00:00|42217.9|42197.9|42137.6|42117.6|42255.8|42235.8|42043.3|42023.3|1484
1623988800000|2021-06-18 04:00:00|42138|42118|42097.6|42077.6|42143.4|42123.4|42090.5|42070.5|459
1623992400000|2021-06-18 05:00:00|42098|42078|41998.1|41978.1|42110.1|42090.1|41945.5|41925.5|1774
1623996000000|2021-06-18 06:00:00|41993.1|41973.1|41939.3|41919.3|42040.6|42020.6|41816.4|41796.4|3126
1623999600000|2021-06-18 07:00:00|41929.3|41909.3|42095.7|42075.7|42117.8|42097.8|41918.5|41898.5|1846
1624003200000|2021-06-18 08:00:00|42096|42076|42000.7|41980.7|42112.8|42092.8|41921.4|41901.4|1702
1624006800000|2021-06-18 09:00:00|42000.3|41980.3|42037.9|42017.9|42107.9|42087.9|41990.3|41970.3|1299
1624010400000|2021-06-18 10:00:00|42037.5|42017.5|41978.3|41958.3|42040.4|42020.4|41965.8|41945.8|977
1624014000000|2021-06-18 11:00:00|41976.2|41956.2|41973|41953|41998.7|41978.7|41906.2|41886.2|1686
1624017600000|2021-06-18 12:00:00|41973.4|41953.4|41833.4|41813.4|41978.7|41958.7|41590.1|41570.1|7671
1624021200000|2021-06-18 13:00:00|41830.9|41810.9|41546.3|41526.3|41998.4|41978.4|41536.3|41516.3|8161
1624024800000|2021-06-18 14:00:00|41546|41526|41550|41530|41720.6|41700.6|41406.4|41386.4|8821
1624028400000|2021-06-18 15:00:00|41547.9|41527.9|41580.4|41560.4|41650|41630|41510|41490|4749
1624032000000|2021-06-18 16:00:00|41580|41560|41645.1|41625.1|41679.7|41659.7|41560.8|41540.8|4045
1624035600000|2021-06-18 17:00:00|41643|41623|41579|41559|41665.5|41645.5|41484.8|41464.8|1785
1624039200000|2021-06-18 18:00:00|41576.9|41556.9|41520.5|41500.5|41655.2|41635.2|41518|41498|1774
1624042800000|2021-06-18 19:00:00|41522.7|41502.7|41443.1|41423.1|41594.5|41574.5|41443.1|41423.1|687
1624046400000|2021-06-18 20:00:00|41442.4|41422.4|41287.8|41267.8|41475.2|41455.2|41279.9|41259.9|713
1624226400000|2021-06-20 22:00:00|41334.7|41314.7|41500.6|41480.6|41507.8|41487.8|41334.7|41314.7|1069
1624230000000|2021-06-20 23:00:00|41502.8|41482.8|41525.6|41505.6|41578.6|41558.6|41438.1|41418.1|546
1624233600000|2021-06-21 00:00:00|41525.3|41505.3|41530.6|41510.6|41530.6|41510.6|41428.4|41408.4|1001
1624237200000|2021-06-21 01:00:00|41533.1|41513.1|41380.4|41360.4|41732.9|41712.9|41372.4|41352.4|5663
1624240800000|2021-06-21 02:00:00|41382.4|41362.4|41618|41598|41618|41598|41375.1|41355.1|2154
1624244400000|2021-06-21 03:00:00|41620.7|41600.7|41457.7|41437.7|41630.5|41610.5|41432.7|41412.7|1676
1624248000000|2021-06-21 04:00:00|41455.2|41435.2|41473|41453|41493|41473|41418.6|41398.6|674
1624251600000|2021-06-21 05:00:00|41470.8|41450.8|41393.1|41373.1|41480.5|41460.5|41245.3|41225.3|2425
1624255200000|2021-06-21 06:00:00|41395.3|41375.3|41293.1|41273.1|41518.1|41498.1|41275.6|41255.6|3685
1624258800000|2021-06-21 07:00:00|41295.4|41275.4|41189|41169|41403.1|41383.1|40955.4|40935.4|4247
1624262400000|2021-06-21 08:00:00|41185.9|41165.9|41333.7|41313.7|41340.7|41320.7|41173.7|41153.7|2370
1624266000000|2021-06-21 09:00:00|41328.7|41308.7|41482.7|41462.7|41522.5|41502.5|41308.7|41288.7|2156
1624269600000|2021-06-21 10:00:00|41478.3|41458.3|41388.3|41368.3|41522.7|41502.7|41370.5|41350.5|1367
1624273200000|2021-06-21 11:00:00|41386.1|41366.1|41280.4|41260.4|41415.5|41395.5|41226.3|41206.3|3184
1624276800000|2021-06-21 12:00:00|41282.9|41262.9|41285.5|41265.5|41368|41348|41150.1|41130.1|4726
1624280400000|2021-06-21 13:00:00|41283.2|41263.2|41546.7|41526.7|41616|41596|41255.2|41235.2|8409
1624284000000|2021-06-21 14:00:00|41549.2|41529.2|41784|41764|41859.5|41839.5|41526.7|41506.7|7973
1624287600000|2021-06-21 15:00:00|41784.3|41764.3|41830|41810|41839.8|41819.8|41680.5|41660.5|4667
1624291200000|2021-06-21 16:00:00|41834.8|41814.8|41850|41830|41917|41897|41799.8|41779.8|3675
1624294800000|2021-06-21 17:00:00|41852.3|41832.3|41804.5|41784.5|41921.5|41901.5|41785.3|41765.3|1820
1624298400000|2021-06-21 18:00:00|41802.3|41782.3|41837.8|41817.8|41848.8|41828.8|41787.5|41767.5|983
1624302000000|2021-06-21 19:00:00|41838|41818|41862.1|41842.1|41882.1|41862.1|41817.8|41797.8|932
1624305600000|2021-06-21 20:00:00|41857.6|41837.6|41802.6|41782.6|41872.1|41852.1|41795.6|41775.6|507
1624312800000|2021-06-21 22:00:00|41776.7|41756.7|41818.1|41798.1|41850.3|41830.3|41776.7|41756.7|292
1624316400000|2021-06-21 23:00:00|41818.3|41798.3|41803.1|41783.1|41835.4|41815.4|41800.6|41780.6|218
1624320000000|2021-06-22 00:00:00|41805.4|41785.4|41757.9|41737.9|41826.1|41806.1|41710.4|41690.4|675
1624323600000|2021-06-22 01:00:00|41760.4|41740.4|41781.6|41761.6|41868.6|41848.6|41680.6|41660.6|2786
1624327200000|2021-06-22 02:00:00|41783.8|41763.8|41798.8|41778.8|41823.6|41803.6|41741.3|41721.3|1076
1624330800000|2021-06-22 03:00:00|41796.6|41776.6|42071.1|42051.1|42084.1|42064.1|41781.6|41761.6|2357
1624334400000|2021-06-22 04:00:00|42068.9|42048.9|42029.3|42009.3|42111.8|42091.8|42024.8|42004.8|728
1624338000000|2021-06-22 05:00:00|42031.6|42011.6|41881.6|41861.6|42031.8|42011.8|41793.6|41773.6|2410
1624341600000|2021-06-22 06:00:00|41883.9|41863.9|41883.2|41863.2|41978.2|41958.2|41814.6|41794.6|2401
1624345200000|2021-06-22 07:00:00|41880.9|41860.9|41803.7|41783.7|41943.9|41923.9|41768.7|41748.7|1652
1624348800000|2021-06-22 08:00:00|41801.2|41781.2|41778|41758|41846.2|41826.2|41733.7|41713.7|1236
1624352400000|2021-06-22 09:00:00|41780.3|41760.3|41771.7|41751.7|41872.4|41852.4|41731.3|41711.3|1959
1624356000000|2021-06-22 10:00:00|41776.5|41756.5|41866.5|41846.5|41929|41909|41771.7|41751.7|1503
1624359600000|2021-06-22 11:00:00|41861.9|41841.9|41853.1|41833.1|42056.4|42036.4|41853.1|41833.1|3093
1624363200000|2021-06-22 12:00:00|41858.3|41838.3|41844.6|41824.6|42018.5|41998.5|41798.7|41778.7|3820
1624366800000|2021-06-22 13:00:00|41844.4|41824.4|42215.9|42195.9|42294.6|42274.6|41779.8|41759.8|10051
1624370400000|2021-06-22 14:00:00|42218.2|42198.2|42422.4|42402.4|42472.6|42452.6|42203.4|42183.4|7287
1624374000000|2021-06-22 15:00:00|42424.9|42404.9|42274.7|42254.7|42521.5|42501.5|42267.2|42247.2|6388
1624377600000|2021-06-22 16:00:00|42274.5|42254.5|42225.8|42205.8|42296.9|42276.9|42169.8|42149.8|4746
1624381200000|2021-06-22 17:00:00|42228.1|42208.1|42204.7|42184.7|42248.1|42228.1|42192|42172|1408
1624384800000|2021-06-22 18:00:00|42207|42187|42253.5|42233.5|42294.1|42274.1|42202.2|42182.2|720
1624388400000|2021-06-22 19:00:00|42253.2|42233.2|42230.7|42210.7|42305.1|42285.1|42228.4|42208.4|441
1624392000000|2021-06-22 20:00:00|42233.2|42213.2|42236.7|42216.7|42295.3|42275.3|42210.5|42190.5|489
1624399200000|2021-06-22 22:00:00|42312.5|42292.5|42263.7|42243.7|42312.7|42292.7|42240.8|42220.8|182
1624402800000|2021-06-22 23:00:00|42268.5|42248.5|42250.7|42230.7|42282.8|42262.8|42248.4|42228.4|125
1624406400000|2021-06-23 00:00:00|42253.4|42233.4|42236.4|42216.4|42300.5|42280.5|42214.1|42194.1|671
1624410000000|2021-06-23 01:00:00|42234.1|42214.1|42340.2|42320.2|42413.3|42393.3|42224.1|42204.1|2509
1624413600000|2021-06-23 02:00:00|42342.5|42322.5|42510.2|42490.2|42519.4|42499.4|42300.2|42280.2|2121
1624417200000|2021-06-23 03:00:00|42512.5|42492.5|42648|42628|42687.8|42667.8|42500|42480|2246
1624420800000|2021-06-23 04:00:00|42650.3|42630.3|42695.8|42675.8|42737.7|42717.7|42635.9|42615.9|940
1624424400000|2021-06-23 05:00:00|42693.3|42673.3|42526.1|42506.1|42713.1|42693.1|42493.2|42473.2|1863
1624428000000|2021-06-23 06:00:00|42525.9|42505.9|42586.2|42566.2|42608.9|42588.9|42436.4|42416.4|2360
1624431600000|2021-06-23 07:00:00|42588.5|42568.5|42530.8|42510.8|42596|42576|42466.2|42446.2|1433
1624435200000|2021-06-23 08:00:00|42528.4|42508.4|42557.5|42537.5|42682.3|42662.3|42525.9|42505.9|1365
1624438800000|2021-06-23 09:00:00|42557.6|42537.6|42520.1|42500.1|42586.5|42566.5|42492.6|42472.6|957
1624442400000|2021-06-23 10:00:00|42520.2|42500.2|42603.6|42583.6|42632.9|42612.9|42504.7|42484.7|1014
1624446000000|2021-06-23 11:00:00|42606.1|42586.1|42560.1|42540.1|42611.1|42591.1|42474.4|42454.4|2074
1624449600000|2021-06-23 12:00:00|42560.3|42540.3|42835.3|42815.3|42847.6|42827.6|42530.1|42510.1|4335
1624453200000|2021-06-23 13:00:00|42835.5|42815.5|43223.1|43203.1|43255.7|43235.7|42835.5|42815.5|9097
1624456800000|2021-06-23 14:00:00|43223.2|43203.2|43169.8|43149.8|43365|43345|43105.7|43085.7|6521
1624460400000|2021-06-23 15:00:00|43167.5|43147.5|43248.1|43228.1|43273.1|43253.1|43093|43073|3261
1624464000000|2021-06-23 16:00:00|43245.6|43225.6|43259.4|43239.4|43279.6|43259.6|43129.1|43109.1|3512
1624467600000|2021-06-23 17:00:00|43256.9|43236.9|43229.2|43209.2|43277.1|43257.1|43172.5|43152.5|1438
1624471200000|2021-06-23 18:00:00|43231.5|43211.5|43176.5|43156.5|43231.7|43211.7|43134.3|43114.3|686
1624474800000|2021-06-23 19:00:00|43181.5|43161.5|43089.1|43069.1|43181.5|43161.5|43056.6|43036.6|685
1624478400000|2021-06-23 20:00:00|43091.4|43071.4|43119.2|43099.2|43156.4|43136.4|43086.6|43066.6|479
1624485600000|2021-06-23 22:00:00|43139.3|43119.3|43117.1|43097.1|43148.7|43128.7|43109.8|43089.8|293
1624489200000|2021-06-23 23:00:00|43116.9|43096.9|43112.2|43092.2|43122.2|43102.2|43096.9|43076.9|246
1624492800000|2021-06-24 00:00:00|43112.4|43092.4|43119.8|43099.8|43185.5|43165.5|43102.3|43082.3|714
1624496400000|2021-06-24 01:00:00|43117.3|43097.3|42914.7|42894.7|43139.5|43119.5|42852.4|42832.4|2778
1624500000000|2021-06-24 02:00:00|42912.4|42892.4|42704.7|42684.7|42929.6|42909.6|42697|42677|1645
1624503600000|2021-06-24 03:00:00|42702.3|42682.3|42761.3|42741.3|42789.6|42769.6|42667.3|42647.3|1173
1624507200000|2021-06-24 04:00:00|42761.6|42741.6|42754.1|42734.1|42761.6|42741.6|42714.7|42694.7|291
1624510800000|2021-06-24 05:00:00|42753.9|42733.9|42609.3|42589.3|42788.9|42768.9|42544.6|42524.6|1938
1624514400000|2021-06-24 06:00:00|42606.9|42586.9|42700.5|42680.5|42806.7|42786.7|42596.8|42576.8|2437
1624518000000|2021-06-24 07:00:00|42695.5|42675.5|42696.8|42676.8|42784.2|42764.2|42662.6|42642.6|1322
1624521600000|2021-06-24 08:00:00|42697|42677|42765|42745|42810|42790|42616.7|42596.7|1710
1624525200000|2021-06-24 09:00:00|42765.1|42745.1|42750.6|42730.6|42782.6|42762.6|42675.8|42655.8|867
1624528800000|2021-06-24 10:00:00|42750.5|42730.5|42985.4|42965.4|43080.3|43060.3|42725.6|42705.6|1756
1624532400000|2021-06-24 11:00:00|42985.6|42965.6|42945.5|42925.5|43015.7|42995.7|42913.4|42893.4|1721
1624536000000|2021-06-24 12:00:00|42947.9|42927.9|42936.3|42916.3|42998.1|42978.1|42808.9|42788.9|2756
1624539600000|2021-06-24 13:00:00|42936.4|42916.4|42909|42889|42991.7|42971.7|42834.3|42814.3|5280
1624543200000|2021-06-24 14:00:00|42911.7|42891.7|42946.5|42926.5|43058.7|43038.7|42811.5|42791.5|4501
1624546800000|2021-06-24 15:00:00|42944.1|42924.1|42955.9|42935.9|43014|42994|42871.2|42851.2|2386
1624550400000|2021-06-24 16:00:00|42955.8|42935.8|43073.5|43053.5|43078.2|43058.2|42912.2|42892.2|3952
1624554000000|2021-06-24 17:00:00|43075.9|43055.9|43122.6|43102.6|43197.4|43177.4|43070.9|43050.9|2072
1624557600000|2021-06-24 18:00:00|43125.1|43105.1|43149.5|43129.5|43192.3|43172.3|43124.5|43104.5|570
1624561200000|2021-06-24 19:00:00|43151.9|43131.9|43076.6|43056.6|43152|43132|43014.6|42994.6|650
1624564800000|2021-06-24 20:00:00|43074.2|43054.2|43036.5|43016.5|43076.6|43056.6|43031.9|43011.9|285
1624572000000|2021-06-24 22:00:00|43044.5|43024.5|43124.9|43104.9|43156.6|43136.6|43029.2|43009.2|303
1624575600000|2021-06-24 23:00:00|43125|43105|43119.9|43099.9|43169.8|43149.8|43074.7|43054.7|258
1624579200000|2021-06-25 00:00:00|43124.7|43104.7|43158.9|43138.9|43197.3|43177.3|43109.5|43089.5|520
1624582800000|2021-06-25 01:00:00|43164.3|43144.3|43130.5|43110.5|43296.9|43276.9|43095.7|43075.7|2363
1624586400000|2021-06-25 02:00:00|43128.1|43108.1|43046|43026|43140.7|43120.7|42995.8|42975.8|1284
1624590000000|2021-06-25 03:00:00|43048.4|43028.4|43145.1|43125.1|43180.9|43160.9|43048.4|43028.4|928
1624593600000|2021-06-25 04:00:00|43145|43125|43116.9|43096.9|43147.7|43127.7|43098|43078|201
1624597200000|2021-06-25 05:00:00|43119.5|43099.5|43218.9|43198.9|43231.2|43211.2|43049.7|43029.7|1066
1624600800000|2021-06-25 06:00:00|43216.5|43196.5|43010.3|42990.3|43229|43209|42995.3|42975.3|1964
1624604400000|2021-06-25 07:00:00|43010.4|42990.4|43198.4|43178.4|43245.4|43225.4|42990.9|42970.9|1305
1624608000000|2021-06-25 08:00:00|43201.2|43181.2|43187.7|43167.7|43231.1|43211.1|43123|43103|867
1624611600000|2021-06-25 09:00:00|43185.3|43165.3|43207.4|43187.4|43217.4|43197.4|43150.4|43130.4|513
1624615200000|2021-06-25 10:00:00|43207.2|43187.2|43223.9|43203.9|43236.5|43216.5|43177.1|43157.1|849
1624618800000|2021-06-25 11:00:00|43221.5|43201.5|43131.8|43111.8|43259|43239|43052|43032|1334
1624622400000|2021-06-25 12:00:00|43134.3|43114.3|42978|42958|43160.5|43140.5|42968.2|42948.2|2819
1624626000000|2021-06-25 13:00:00|42973.1|42953.1|42873.7|42853.7|43105.6|43085.6|42677.9|42657.9|6681
1624629600000|2021-06-25 14:00:00|42876.2|42856.2|42914.1|42894.1|42936.8|42916.8|42696.1|42676.1|3407
1624633200000|2021-06-25 15:00:00|42914.2|42894.2|42883.7|42863.7|42954.4|42934.4|42779|42759|2184
1624636800000|2021-06-25 16:00:00|42881.3|42861.3|42896.5|42876.5|42953.9|42933.9|42847.9|42827.9|2498
1624640400000|2021-06-25 17:00:00|42899|42879|42940.6|42920.6|42950.4|42930.4|42875.8|42855.8|1367
1624644000000|2021-06-25 18:00:00|42940.5|42920.5|42865.9|42845.9|42940.6|42920.6|42865.8|42845.8|1011
1624647600000|2021-06-25 19:00:00|42866|42846|42925.3|42905.3|42937.9|42917.9|42858|42838|406
1624651200000|2021-06-25 20:00:00|42922.9|42902.9|42760.6|42740.6|42930.4|42910.4|42737.8|42717.8|379
1624831200000|2021-06-27 22:00:00|42810|42790|42815|42795|42867.5|42847.5|42802.5|42782.5|382
1624834800000|2021-06-27 23:00:00|42825|42805|42850|42830|42865|42845|42810|42790|168
1624838400000|2021-06-28 00:00:00|42852.5|42832.5|42797.5|42777.5|42855|42835|42760|42740|496
1624842000000|2021-06-28 01:00:00|42795|42775|42727.5|42707.5|42915|42895|42677.5|42657.5|2651
1624845600000|2021-06-28 02:00:00|42725|42705|42680|42660|42757.5|42737.5|42532.5|42512.5|1799
1624849200000|2021-06-28 03:00:00|42677.5|42657.5|42665|42645|42715|42695|42635|42615|642
1624852800000|2021-06-28 04:00:00|42667.5|42647.5|42680|42660|42700|42680|42667.5|42647.5|252
1624856400000|2021-06-28 05:00:00|42682.5|42662.5|42692.6|42672.6|42812.5|42792.5|42672.5|42652.5|1319
1624860000000|2021-06-28 06:00:00|42695.1|42675.1|42882.6|42862.6|42912.5|42892.5|42610.1|42590.1|1896
1624863600000|2021-06-28 07:00:00|42882.5|42862.5|42855.1|42835.1|43095|43075|42835|42815|2028
1624867200000|2021-06-28 08:00:00|42857.5|42837.5|42832.6|42812.6|42915.1|42895.1|42705.1|42685.1|1608
1624870800000|2021-06-28 09:00:00|42827.6|42807.6|42830.1|42810.1|42877.5|42857.5|42765.1|42745.1|797
1624874400000|2021-06-28 10:00:00|42827.6|42807.6|42772.6|42752.6|42855.1|42835.1|42727.6|42707.6|1204
1624878000000|2021-06-28 11:00:00|42775.1|42755.1|42697.7|42677.7|42780.1|42760.1|42630.1|42610.1|1808
1624881600000|2021-06-28 12:00:00|42700.2|42680.2|42882.7|42862.7|42927.7|42907.7|42697.7|42677.7|2564
1624885200000|2021-06-28 13:00:00|42877.7|42857.7|42855.2|42835.2|42950.1|42930.1|42630.2|42610.2|5082
1624888800000|2021-06-28 14:00:00|42857.7|42837.7|42790.2|42770.2|42887.7|42867.7|42727.7|42707.7|2384
1624892400000|2021-06-28 15:00:00|42792.7|42772.7|42785.2|42765.2|42807.8|42787.8|42745.2|42725.2|2324
1624896000000|2021-06-28 16:00:00|42787.7|42767.7|42802.7|42782.7|42812.7|42792.7|42762.7|42742.7|2324
1624899600000|2021-06-28 17:00:00|42805.2|42785.2|42780.2|42760.2|42810.2|42790.2|42762.7|42742.7|939
1624903200000|2021-06-28 18:00:00|42777.8|42757.8|42802.7|42782.7|42825.2|42805.2|42755.2|42735.2|459
1624906800000|2021-06-28 19:00:00|42800.3|42780.3|42822.8|42802.8|42840.3|42820.3|42792.7|42772.7|396
1624910400000|2021-06-28 20:00:00|42820.3|42800.3|42797.8|42777.8|42822.8|42802.8|42775.3|42755.3|564
1624917600000|2021-06-28 22:00:00|42792.9|42772.9|42770.3|42750.3|42795.3|42775.3|42690.3|42670.3|327
1624921200000|2021-06-28 23:00:00|42772.8|42752.8|42792.8|42772.8|42807.8|42787.8|42760.3|42740.3|236
1624924800000|2021-06-29 00:00:00|42795.3|42775.3|42677.9|42657.9|42815.3|42795.3|42650.3|42630.3|608
1624928400000|2021-06-29 01:00:00|42680.3|42660.3|42700.4|42680.4|42767.7|42747.7|42647.9|42627.9|1735
1624932000000|2021-06-29 02:00:00|42697.9|42677.9|42495.4|42475.4|42710.3|42690.3|42445.4|42425.4|2390
1624935600000|2021-06-29 03:00:00|42492.8|42472.8|42318|42298|42492.8|42472.8|42288.2|42268.2|2169
1624939200000|2021-06-29 04:00:00|42320.5|42300.5|42305.6|42285.6|42338.1|42318.1|42268.1|42248.1|521
1624942800000|2021-06-29 05:00:00|42308.1|42288.1|42460.5|42440.5|42500.5|42480.5|42298.1|42278.1|1852
1624946400000|2021-06-29 06:00:00|42458|42438|42595.3|42575.3|42597.8|42577.8|42403|42383|2206
1624950000000|2021-06-29 07:00:00|42602.6|42582.6|42340.4|42320.4|42625.3|42605.3|42335.4|42315.4|2188
1624953600000|2021-06-29 08:00:00|42337.9|42317.9|42253|42233|42402.8|42382.8|42227.9|42207.9|1721
1624957200000|2021-06-29 09:00:00|42255.4|42235.4|42192.7|42172.7|42262.9|42242.9|42050.2|42030.2|2384
1624960800000|2021-06-29 10:00:00|42190.2|42170.2|42202.7|42182.7|42235.1|42215.1|42170.2|42150.2|684
1624964400000|2021-06-29 11:00:00|42212.7|42192.7|42240.3|42220.3|42262.6|42242.6|42087.7|42067.7|1927
1624968000000|2021-06-29 12:00:00|42242.8|42222.8|42327.4|42307.4|42525.1|42505.1|42212.6|42192.6|5790
1624971600000|2021-06-29 13:00:00|42330|42310|42469.8|42449.8|42582.3|42562.3|42294.9|42274.9|5408
1624975200000|2021-06-29 14:00:00|42469.7|42449.7|42542|42522|42574.5|42554.5|42374.8|42354.8|4320
1624978800000|2021-06-29 15:00:00|42544.5|42524.5|42584|42564|42636.4|42616.4|42516.9|42496.9|4177
1624982400000|2021-06-29 16:00:00|42586.5|42566.5|42664.8|42644.8|42706.3|42686.3|42584|42564|5139
1624986000000|2021-06-29 17:00:00|42662.4|42642.4|42633.1|42613.1|42669.9|42649.9|42580.4|42560.4|1929
1624989600000|2021-06-29 18:00:00|42635.6|42615.6|42650.4|42630.4|42692.9|42672.9|42615.6|42595.6|564
1624993200000|2021-06-29 19:00:00|42652.9|42632.9|42665.6|42645.6|42670.6|42650.6|42620.6|42600.6|1009
1624996800000|2021-06-29 20:00:00|42668|42648|42585.6|42565.6|42673.1|42653.1|42580.7|42560.7|486
1625004000000|2021-06-29 22:00:00|42585.9|42565.9|42603.2|42583.2|42618.1|42598.1|42578.1|42558.1|238
1625007600000|2021-06-29 23:00:00|42600.7|42580.7|42643|42623|42655.5|42635.5|42593|42573|216
1625011200000|2021-06-30 00:00:00|42643.1|42623.1|42688.1|42668.1|42728.1|42708.1|42638|42618|515
1625014800000|2021-06-30 01:00:00|42690.6|42670.6|42818.1|42798.1|42855.6|42835.6|42643.2|42623.2|2356
1625018400000|2021-06-30 02:00:00|42818.2|42798.2|42820.7|42800.7|42895.7|42875.7|42765.7|42745.7|1267
1625022000000|2021-06-30 03:00:00|42820.6|42800.6|42768|42748|42825.6|42805.6|42758.2|42738.2|751
1625025600000|2021-06-30 04:00:00|42770.4|42750.4|42735.4|42715.4|42790.5|42770.5|42720.5|42700.5|363
1625029200000|2021-06-30 05:00:00|42733|42713|42617.9|42597.9|42752.9|42732.9|42610.4|42590.4|1243
1625032800000|2021-06-30 06:00:00|42615.4|42595.4|42790.3|42770.3|42827.6|42807.6|42525.3|42505.3|2381
1625036400000|2021-06-30 07:00:00|42795.2|42775.2|42827.8|42807.8|42875.1|42855.1|42757.7|42737.7|1405
1625040000000|2021-06-30 08:00:00|42827.7|42807.7|42738|42718|42827.8|42807.8|42630.3|42610.3|2044
1625043600000|2021-06-30 09:00:00|42737.9|42717.9|42865.3|42845.3|42980.3|42960.3|42705.5|42685.5|1730
1625047200000|2021-06-30 10:00:00|42865.4|42845.4|43045|43025|43152.7|43132.7|42865.2|42845.2|2250
1625050800000|2021-06-30 11:00:00|43047.4|43027.4|42944.7|42924.7|43080|43060|42905.1|42885.1|2287
1625054400000|2021-06-30 12:00:00|42947.2|42927.2|42967.1|42947.1|43107.3|43087.3|42750.2|42730.2|4534
1625058000000|2021-06-30 13:00:00|42964.7|42944.7|43179.3|43159.3|43354|43334|42962.2|42942.2|9057
1625061600000|2021-06-30 14:00:00|43181.8|43161.8|42949.7|42929.7|43211.7|43191.7|42859.6|42839.6|6347
1625065200000|2021-06-30 15:00:00|42944.6|42924.6|42779.6|42759.6|42944.6|42924.6|42739.6|42719.6|3896
1625068800000|2021-06-30 16:00:00|42784.6|42764.6|42884.8|42864.8|42950.2|42930.2|42784.6|42764.6|4608
1625072400000|2021-06-30 17:00:00|42884.7|42864.7|42807.6|42787.6|42927.4|42907.4|42805|42785|1468
1625076000000|2021-06-30 18:00:00|42807.8|42787.8|42820.3|42800.3|42850.2|42830.2|42803|42783|548
1625079600000|2021-06-30 19:00:00|42817.9|42797.9|42877.8|42857.8|42905.3|42885.3|42812.8|42792.8|527
1625083200000|2021-06-30 20:00:00|42875.4|42855.4|42925|42905|42927.4|42907.4|42875.4|42855.4|350
1625090400000|2021-06-30 22:00:00|42894.1|42874.1|42917.6|42897.6|42949.6|42929.6|42894.1|42874.1|144
1625094000000|2021-06-30 23:00:00|42920|42900|42925.1|42905.1|42962.6|42942.6|42905.1|42885.1|249
1625097600000|2021-07-01 00:00:00|42922.6|42902.6|42852.3|42832.3|42937.7|42917.7|42837.3|42817.3|454
1625101200000|2021-07-01 01:00:00|42854.8|42834.8|42920|42900|42972.2|42952.2|42799.9|42779.9|1909
1625104800000|2021-07-01 02:00:00|42922.5|42902.5|42929.2|42909.2|42976.8|42956.8|42882.5|42862.5|1280
1625108400000|2021-07-01 03:00:00|42926.8|42906.8|42721.8|42701.8|42926.8|42906.8|42621.8|42601.8|2981
1625112000000|2021-07-01 04:00:00|42721.9|42701.9|42674.4|42654.4|42726.8|42706.8|42664.4|42644.4|551
1625115600000|2021-07-01 05:00:00|42672|42652|42692.6|42672.6|42742.6|42722.6|42610.1|42590.1|1694
1625119200000|2021-07-01 06:00:00|42692.7|42672.7|42649.8|42629.8|42707.7|42687.7|42560.2|42540.2|2080
1625122800000|2021-07-01 07:00:00|42650|42630|42857.1|42837.1|42944.7|42924.7|42650|42630|2026
1625126400000|2021-07-01 08:00:00|42857|42837|42842.4|42822.4|43014.9|42994.9|42822.5|42802.5|1767
1625130000000|2021-07-01 09:00:00|42837.5|42817.5|42932.5|42912.5|42935|42915|42777.5|42757.5|1142
1625133600000|2021-07-01 10:00:00|42930|42910|42929.8|42909.8|43027.5|43007.5|42862.3|42842.3|1421
1625137200000|2021-07-01 11:00:00|42932.2|42912.2|42859.5|42839.5|42957.3|42937.3|42727.4|42707.4|2896
1625140800000|2021-07-01 12:00:00|42861.9|42841.9|42961.4|42941.4|43011.1|42991.1|42841.9|42821.9|4060
1625144400000|2021-07-01 13:00:00|42958.9|42938.9|42998.9|42978.9|43148.6|43128.6|42951.2|42931.2|6497
1625148000000|2021-07-01 14:00:00|42996.5|42976.5|42825.7|42805.7|43038.8|43018.8|42736.2|42716.2|6276
1625151600000|2021-07-01 15:00:00|42825.9|42805.9|42576|42556|42843.5|42823.5|42543.9|42523.9|4322
1625155200000|2021-07-01 16:00:00|42573.5|42553.5|42369.2|42349.2|42676.3|42656.3|42307.3|42287.3|5673
1625158800000|2021-07-01 17:00:00|42369|42349|42334.6|42314.6|42374.3|42354.3|42277|42257|1789
1625162400000|2021-07-01 18:00:00|42332.1|42312.1|42391.6|42371.6|42444.3|42424.3|42332.1|42312.1|1158
1625166000000|2021-07-01 19:00:00|42393.9|42373.9|42434.2|42414.2|42434.2|42414.2|42376.7|42356.7|393
1625169600000|2021-07-01 20:00:00|42431.7|42411.7|42427|42407|42434.2|42414.2|42384.2|42364.2|473
1625176800000|2021-07-01 22:00:00|42436|42416|42356.8|42336.8|42459.2|42439.2|42334.3|42314.3|396
1625180400000|2021-07-01 23:00:00|42359.1|42339.1|42346.7|42326.7|42361.8|42341.8|42319.3|42299.3|210
1625184000000|2021-07-02 00:00:00|42346.6|42326.6|42346.7|42326.7|42369.4|42349.4|42299.2|42279.2|491
1625187600000|2021-07-02 01:00:00|42344|42324|42391.7|42371.7|42439.3|42419.3|42286.9|42266.9|2375
1625191200000|2021-07-02 02:00:00|42386.7|42366.7|42491.5|42471.5|42536.5|42516.5|42354.3|42334.3|1422
1625194800000|2021-07-02 03:00:00|42493.8|42473.8|42506.8|42486.8|42536.3|42516.3|42464|42444|680
1625198400000|2021-07-02 04:00:00|42509.3|42489.3|42486.6|42466.6|42509.3|42489.3|42471.9|42451.9|267
1625202000000|2021-07-02 05:00:00|42484.1|42464.1|42511.7|42491.7|42579.2|42559.2|42466.7|42446.7|1186
1625205600000|2021-07-02 06:00:00|42511.5|42491.5|42503.8|42483.8|42568.7|42548.7|42444.2|42424.2|1601
1625209200000|2021-07-02 07:00:00|42506.2|42486.2|42574.2|42554.2|42616.7|42596.7|42453.7|42433.7|1215
1625212800000|2021-07-02 08:00:00|42576.5|42556.5|42641.3|42621.3|42721.5|42701.5|42574.2|42554.2|1434
1625216400000|2021-07-02 09:00:00|42638.8|42618.8|42606.2|42586.2|42663.9|42643.9|42576.2|42556.2|832
1625220000000|2021-07-02 10:00:00|42608.7|42588.7|42696.4|42676.4|42746.2|42726.2|42591.6|42571.6|1522
1625223600000|2021-07-02 11:00:00|42693.9|42673.9|42544|42524|42728.7|42708.7|42541.7|42521.7|2058
1625227200000|2021-07-02 12:00:00|42546.5|42526.5|42676.1|42656.1|42791.1|42771.1|42501.9|42481.9|4362
1625230800000|2021-07-02 13:00:00|42680.8|42660.8|42571.5|42551.5|42908.4|42888.4|42496.5|42476.5|6911
1625234400000|2021-07-02 14:00:00|42576.5|42556.5|42715.9|42695.9|42718.4|42698.4|42476.5|42456.5|3771
1625238000000|2021-07-02 15:00:00|42713.6|42693.6|42821.8|42801.8|42849.1|42829.1|42713.6|42693.6|3031
1625241600000|2021-07-02 16:00:00|42822|42802|42755|42735|42844.5|42824.5|42724.6|42704.6|3062
1625245200000|2021-07-02 17:00:00|42757.3|42737.3|42800|42780|42804.6|42784.6|42755|42735|1206
1625248800000|2021-07-02 18:00:00|42810.4|42790.4|42889.2|42869.2|42941.7|42921.7|42810.4|42790.4|787
1625252400000|2021-07-02 19:00:00|42886.9|42866.9|42864.2|42844.2|42909.2|42889.2|42846.9|42826.9|421
1625256000000|2021-07-02 20:00:00|42861.9|42841.9|42791.6|42771.6|42864.2|42844.2|42791.6|42771.6|293
1625436000000|2021-07-04 22:00:00|42820.5|42800.5|42795.5|42775.5|42820.5|42800.5|42760.8|42740.8|202
1625439600000|2021-07-04 23:00:00|42797.7|42777.7|42813|42793|42825.5|42805.5|42795.5|42775.5|66
1625443200000|2021-07-05 00:00:00|42810.7|42790.7|42649.9|42629.9|42810.7|42790.7|42637.9|42617.9|737
1625446800000|2021-07-05 01:00:00|42652.6|42632.6|42795.1|42775.1|42835.1|42815.1|42575.1|42555.1|2129
1625450400000|2021-07-05 02:00:00|42797.6|42777.6|42980.1|42960.1|43000.1|42980.1|42730.1|42710.1|1468
1625454000000|2021-07-05 03:00:00|42982.6|42962.6|43050.1|43030.1|43085.1|43065.1|42972.6|42952.6|1435
1625457600000|2021-07-05 04:00:00|43052.6|43032.6|43083.1|43063.1|43102.5|43082.5|43025.1|43005.1|619
1625461200000|2021-07-05 05:00:00|43080.6|43060.6|43292.2|43272.2|43329.7|43309.7|43048.1|43028.1|2301
1625464800000|2021-07-05 06:00:00|43291.9|43271.9|43468.5|43448.5|43543.8|43523.8|43281.9|43261.9|3888
1625468400000|2021-07-05 07:00:00|43463.8|43443.8|43479.1|43459.1|43488.8|43468.8|43408.8|43388.8|1213
1625472000000|2021-07-05 08:00:00|43476.3|43456.3|43361.2|43341.2|43541.3|43521.3|43359|43339|1351
1625475600000|2021-07-05 09:00:00|43361.5|43341.5|43426.2|43406.2|43441.2|43421.2|43311.2|43291.2|1627
1625479200000|2021-07-05 10:00:00|43426.5|43406.5|43349.3|43329.3|43451.2|43431.2|43342.1|43322.1|1114
1625482800000|2021-07-05 11:00:00|43349|43329|43151.1|43131.1|43376.8|43356.8|43121.1|43101.1|2386
1625486400000|2021-07-05 12:00:00|43155.8|43135.8|43273|43253|43297.7|43277.7|43136.1|43116.1|1850
1625490000000|2021-07-05 13:00:00|43270.5|43250.5|43402.6|43382.6|43579.9|43559.9|43270.5|43250.5|4672
1625493600000|2021-07-05 14:00:00|43402.9|43382.9|43404.8|43384.8|43482|43462|43222.6|43202.6|2496
1625497200000|2021-07-05 15:00:00|43402.6|43382.6|43457.2|43437.2|43494.1|43474.1|43402|43382|1132
1625500800000|2021-07-05 16:00:00|43452.9|43432.9|43374.7|43354.7|43484.7|43464.7|43372.5|43352.5|1122
1625522400000|2021-07-05 22:00:00|43405.2|43385.2|43441.9|43421.9|43459.8|43439.8|43384.5|43364.5|326
1625526000000|2021-07-05 23:00:00|43444.4|43424.4|43436.9|43416.9|43459.4|43439.4|43426.9|43406.9|186
1625529600000|2021-07-06 00:00:00|43437.2|43417.2|43446.5|43426.5|43494.4|43474.4|43399.4|43379.4|696
1625533200000|2021-07-06 01:00:00|43449|43429|43651.8|43631.8|43694.3|43674.3|43431.9|43411.9|3562
1625536800000|2021-07-06 02:00:00|43646.8|43626.8|43599.6|43579.6|43739.3|43719.3|43559.3|43539.3|2865
1625540400000|2021-07-06 03:00:00|43601.8|43581.8|43589.2|43569.2|43619.3|43599.3|43524.3|43504.3|1554
1625544000000|2021-07-06 04:00:00|43586.7|43566.7|43599.9|43579.9|43609.9|43589.9|43534.9|43514.9|654
1625547600000|2021-07-06 05:00:00|43604.9|43584.9|43602.3|43582.3|43699.2|43679.2|43562.3|43542.3|1722
1625551200000|2021-07-06 06:00:00|43604.8|43584.8|43871.9|43851.9|43939.1|43919.1|43604.8|43584.8|3988
1625554800000|2021-07-06 07:00:00|43867.3|43847.3|43809.7|43789.7|43917.6|43897.6|43757.6|43737.6|2047
1625558400000|2021-07-06 08:00:00|43811.9|43791.9|43962.2|43942.2|43962.2|43942.2|43760.1|43740.1|1700
1625562000000|2021-07-06 09:00:00|43964.7|43944.7|43862.2|43842.2|44024.7|44004.7|43820|43800|1622
1625565600000|2021-07-06 10:00:00|43864.7|43844.7|43769.6|43749.6|43907.2|43887.2|43769.6|43749.6|890
1625569200000|2021-07-06 11:00:00|43772.1|43752.1|43728.5|43708.5|43787.1|43767.1|43679.6|43659.6|2937
1625572800000|2021-07-06 12:00:00|43735.3|43715.3|43544.9|43524.9|43859.6|43839.6|43519.5|43499.5|5747
1625576400000|2021-07-06 13:00:00|43540.6|43520.6|43144.1|43124.1|43607.4|43587.4|43119.1|43099.1|9682
1625580000000|2021-07-06 14:00:00|43146.6|43126.6|42584.4|42564.4|43149.1|43129.1|42414.8|42394.8|13618
1625583600000|2021-07-06 15:00:00|42584.1|42564.1|42544.7|42524.7|42709|42689|42476.6|42456.6|5669
1625587200000|2021-07-06 16:00:00|42542.2|42522.2|42534|42514|42557.2|42537.2|42349.7|42329.7|6654
1625590800000|2021-07-06 17:00:00|42531.9|42511.9|42559.3|42539.3|42566.5|42546.5|42456.5|42436.5|1995
1625594400000|2021-07-06 18:00:00|42557.2|42537.2|42621.4|42601.4|42634|42614|42556.5|42536.5|653
1625598000000|2021-07-06 19:00:00|42626.4|42606.4|42614.3|42594.3|42643.9|42623.9|42613.9|42593.9|412
1625601600000|2021-07-06 20:00:00|42616.4|42596.4|42501.4|42481.4|42626.4|42606.4|42456.4|42436.4|766
1625608800000|2021-07-06 22:00:00|42484.7|42464.7|42516.3|42496.3|42555.6|42535.6|42484.2|42464.2|276
1625612400000|2021-07-06 23:00:00|42518.8|42498.8|42511.3|42491.3|42573.8|42553.8|42508.8|42488.8|193
1625616000000|2021-07-07 00:00:00|42520.9|42500.9|42525.9|42505.9|42581.3|42561.3|42503.8|42483.8|1006
1625619600000|2021-07-07 01:00:00|42521.3|42501.3|42731.2|42711.2|42756.3|42736.3|42521.3|42501.3|2971
1625623200000|2021-07-07 02:00:00|42729.1|42709.1|42773.7|42753.7|42841.2|42821.2|42716.2|42696.2|1846
1625626800000|2021-07-07 03:00:00|42775.9|42755.9|42796.2|42776.2|42833.7|42813.7|42746.2|42726.2|1373
1625630400000|2021-07-07 04:00:00|42795.8|42775.8|42793.7|42773.7|42856.2|42836.2|42781.2|42761.2|1068
1625634000000|2021-07-07 05:00:00|42798.3|42778.3|43096.1|43076.1|43133.6|43113.6|42791.2|42771.2|2625
1625637600000|2021-07-07 06:00:00|43091.9|43071.9|43208.6|43188.6|43264|43244|43006.1|42986.1|3194
1625641200000|2021-07-07 07:00:00|43208.2|43188.2|43443.6|43423.6|43473.6|43453.6|43201.1|43181.1|2853
1625644800000|2021-07-07 08:00:00|43441.1|43421.1|43363.6|43343.6|43449|43429|43308.6|43288.6|3261
1625648400000|2021-07-07 09:00:00|43361.1|43341.1|43459.3|43439.3|43461.4|43441.4|43245.1|43225.1|2039
1625652000000|2021-07-07 10:00:00|43456.8|43436.8|43379.3|43359.3|43463.5|43443.5|43316.8|43296.8|2238
1625655600000|2021-07-07 11:00:00|43381.8|43361.8|43388.5|43368.5|43426.7|43406.7|43324.2|43304.2|2326
1625659200000|2021-07-07 12:00:00|43390.6|43370.6|43295.2|43275.2|43615.2|43595.2|43248.4|43228.4|4914
1625662800000|2021-07-07 13:00:00|43297.3|43277.3|43320.1|43300.1|43499.4|43479.4|43262.3|43242.3|6223
1625666400000|2021-07-07 14:00:00|43322.6|43302.6|43215.1|43195.1|43325.1|43305.1|42925.9|42905.9|8324
1625670000000|2021-07-07 15:00:00|43212.6|43192.6|43257.6|43237.6|43301.8|43281.8|43172.2|43152.2|4072
1625673600000|2021-07-07 16:00:00|43258|43238|43233.3|43213.3|43273.3|43253.3|43175.8|43155.8|3296
1625677200000|2021-07-07 17:00:00|43231.2|43211.2|43169.1|43149.1|43231.2|43211.2|43141.6|43121.6|1265
1625680800000|2021-07-07 18:00:00|43171.2|43151.2|43202|43182|43334.1|43314.1|43164.1|43144.1|987
1625684400000|2021-07-07 19:00:00|43204.5|43184.5|43106.5|43086.5|43204.5|43184.5|43086.5|43066.5|540
1625688000000|2021-07-07 20:00:00|43106.1|43086.1|43071.5|43051.5|43111.5|43091.5|43059.4|43039.4|429
1625695200000|2021-07-07 22:00:00|43080|43060|43159|43139|43206.5|43186.5|43051.5|43031.5|395
1625698800000|2021-07-07 23:00:00|43159.4|43139.4|43111|43091|43159.4|43139.4|43106.8|43086.8|244
1625702400000|2021-07-08 00:00:00|43111.4|43091.4|43051.4|43031.4|43134.7|43114.7|42993.9|42973.9|857
1625706000000|2021-07-08 01:00:00|43053.9|43033.9|43041.4|43021.4|43243.9|43223.9|42978.9|42958.9|2943
1625709600000|2021-07-08 02:00:00|43038.9|43018.9|42928.9|42908.9|43071.4|43051.4|42831.8|42811.8|2235
1625713200000|2021-07-08 03:00:00|42926.4|42906.4|43069.2|43049.2|43096.3|43076.3|42863.9|42843.9|1356
1625716800000|2021-07-08 04:00:00|43071.3|43051.3|43023.8|43003.8|43091.3|43071.3|43008.8|42988.8|339
1625720400000|2021-07-08 05:00:00|43021.3|43001.3|43021.3|43001.3|43041.3|43021.3|42906.3|42886.3|1088
1625724000000|2021-07-08 06:00:00|43018.8|42998.8|42906.3|42886.3|43036.3|43016.3|42893.8|42873.8|1953
1625727600000|2021-07-08 07:00:00|42908.8|42888.8|42607.1|42587.1|42913.8|42893.8|42497.9|42477.9|4444
1625731200000|2021-07-08 08:00:00|42602.9|42582.9|42588.3|42568.3|42628.7|42608.7|42492.5|42472.5|3476
1625734800000|2021-07-08 09:00:00|42590.8|42570.8|42553.7|42533.7|42675.3|42655.3|42548.7|42528.7|2455
1625738400000|2021-07-08 10:00:00|42551.2|42531.2|42452.4|42432.4|42553.7|42533.7|42332|42312|3158
1625742000000|2021-07-08 11:00:00|42447.4|42427.4|42427|42407|42524.5|42504.5|42418.6|42398.6|2058
1625745600000|2021-07-08 12:00:00|42426.6|42406.6|42490.3|42470.3|42576.5|42556.5|42381.1|42361.1|3871
1625749200000|2021-07-08 13:00:00|42491.1|42471.1|42576.9|42556.9|42724|42704|42401.5|42381.5|6703
1625752800000|2021-07-08 14:00:00|42574.9|42554.9|42414.5|42394.5|42691.9|42671.9|42409.1|42389.1|4382
1625756400000|2021-07-08 15:00:00|42414.9|42394.9|42622|42602|42642|42622|42411.6|42391.6|3083
1625760000000|2021-07-08 16:00:00|42621.6|42601.6|42649.5|42629.5|42659.5|42639.5|42559|42539|2538
1625763600000|2021-07-08 17:00:00|42647.4|42627.4|42596.1|42576.1|42702.4|42682.4|42569|42549|1599
1625767200000|2021-07-08 18:00:00|42594|42574|42606.1|42586.1|42618.6|42598.6|42563.6|42543.6|514
1625770800000|2021-07-08 19:00:00|42608.1|42588.1|42681.1|42661.1|42681.1|42661.1|42586.1|42566.1|660
1625774400000|2021-07-08 20:00:00|42683.1|42663.1|42709|42689|42715.6|42695.6|42656.1|42636.1|410
1625781600000|2021-07-08 22:00:00|42701.9|42681.9|42696|42676|42783.5|42763.5|42696|42676|301
1625785200000|2021-07-08 23:00:00|42698.5|42678.5|42728.9|42708.9|42748.1|42728.1|42681|42661|226
1625788800000|2021-07-09 00:00:00|42731|42711|42708.5|42688.5|42826|42806|42688.5|42668.5|1564
1625792400000|2021-07-09 01:00:00|42706.4|42686.4|42626.4|42606.4|42790.5|42770.5|42619.4|42599.4|2652
1625796000000|2021-07-09 02:00:00|42628.9|42608.9|42868.9|42848.9|42889.6|42869.6|42543.9|42523.9|2818
1625799600000|2021-07-09 03:00:00|42873|42853|42900.9|42880.9|42993|42973|42828.5|42808.5|2008
1625803200000|2021-07-09 04:00:00|42905|42885|42890.9|42870.9|42920.9|42900.9|42871.4|42851.4|375
1625806800000|2021-07-09 05:00:00|42893.4|42873.4|42855.9|42835.9|43108.9|43088.9|42820.9|42800.9|1996
1625810400000|2021-07-09 06:00:00|42858.4|42838.4|42837.5|42817.5|42887.5|42867.5|42760.9|42740.9|2573
1625814000000|2021-07-09 07:00:00|42835|42815|42887.5|42867.5|42930|42910|42785|42765|1844
1625817600000|2021-07-09 08:00:00|42892|42872|42747.4|42727.4|42922.5|42902.5|42710.4|42690.4|2394
1625821200000|2021-07-09 09:00:00|42746.5|42726.5|43544|43524|43566|43546|42712.4|42692.4|5965
1625824800000|2021-07-09 10:00:00|43546.5|43526.5|43446.5|43426.5|43569|43549|43411.5|43391.5|3687
1625828400000|2021-07-09 11:00:00|43449|43429|43344|43324|43476.5|43456.5|43289.4|43269.4|2504
1625832000000|2021-07-09 12:00:00|43344.4|43324.4|43428.5|43408.5|43433.9|43413.9|43168.9|43148.9|3328
1625835600000|2021-07-09 13:00:00|43428.9|43408.9|43594.8|43574.8|43657.3|43637.3|43170.8|43150.8|6607
1625839200000|2021-07-09 14:00:00|43596.9|43576.9|43495.3|43475.3|43692.3|43672.3|43436.2|43416.2|5493
1625842800000|2021-07-09 15:00:00|43493.3|43473.3|43420.8|43400.8|43590.8|43570.8|43410.8|43390.8|2997
1625846400000|2021-07-09 16:00:00|43418.3|43398.3|43457.3|43437.3|43504.3|43484.3|43418.3|43398.3|2420
1625850000000|2021-07-09 17:00:00|43454.8|43434.8|43411.3|43391.3|43531.8|43511.8|43347.3|43327.3|1507
1625853600000|2021-07-09 18:00:00|43413.3|43393.3|43428.8|43408.8|43446.3|43426.3|43383.8|43363.8|524
1625857200000|2021-07-09 19:00:00|43426.3|43406.3|43445.3|43425.3|43448.8|43428.8|43419.3|43399.3|343
1625860800000|2021-07-09 20:00:00|43443.3|43423.3|43416.3|43396.3|43468.3|43448.3|43373.8|43353.8|512
1626040800000|2021-07-11 22:00:00|43573.8|43553.8|43436.5|43416.5|43603.5|43583.5|43419|43399|370
1626044400000|2021-07-11 23:00:00|43437.1|43417.1|43411.5|43391.5|43447.1|43427.1|43406.5|43386.5|285
1626048000000|2021-07-12 00:00:00|43410.9|43390.9|43419|43399|43436.5|43416.5|43319|43299|1310
1626051600000|2021-07-12 01:00:00|43435.4|43415.4|43224|43204|43588.4|43568.4|43212.6|43192.6|3867
1626055200000|2021-07-12 02:00:00|43226.5|43206.5|43251.2|43231.2|43370.1|43350.1|43226.5|43206.5|1680
1626058800000|2021-07-12 03:00:00|43248.7|43228.7|43183.1|43163.1|43276.2|43256.2|43150.1|43130.1|1225
1626062400000|2021-07-12 04:00:00|43180.1|43160.1|43203.7|43183.7|43218.1|43198.1|43162.6|43142.6|344
1626066000000|2021-07-12 05:00:00|43201.8|43181.8|43043.7|43023.7|43221.2|43201.2|43041.2|43021.2|1600
1626069600000|2021-07-12 06:00:00|43044.2|43024.2|43067.5|43047.5|43162.5|43142.5|43026.2|43006.2|2294
1626073200000|2021-07-12 07:00:00|43062.5|43042.5|43075.5|43055.5|43112.5|43092.5|43030|43010|1454
1626076800000|2021-07-12 08:00:00|43075|43055|43077.4|43057.4|43127.5|43107.5|43045|43025|1067
1626080400000|2021-07-12 09:00:00|43075.5|43055.5|43057.4|43037.4|43157.4|43137.4|43032.4|43012.4|897
1626084000000|2021-07-12 10:00:00|43054.9|43034.9|43047.4|43027.4|43099.3|43079.3|42988.6|42968.6|1078
1626087600000|2021-07-12 11:00:00|43048.6|43028.6|42878.6|42858.6|43112.4|43092.4|42816.1|42796.1|2648
1626091200000|2021-07-12 12:00:00|42876.1|42856.1|42926.2|42906.2|42956.2|42936.2|42841.8|42821.8|3027
1626094800000|2021-07-12 13:00:00|42921.2|42901.2|43039.2|43019.2|43113.7|43093.7|42886.8|42866.8|4833
1626098400000|2021-07-12 14:00:00|43041.2|43021.2|43199.2|43179.2|43238.6|43218.6|42966.1|42946.1|4165
1626102000000|2021-07-12 15:00:00|43198.6|43178.6|43060.5|43040.5|43233.6|43213.6|42978.6|42958.6|3128
1626105600000|2021-07-12 16:00:00|43061.1|43041.1|43174.9|43154.9|43180.5|43160.5|43058|43038|2865
1626109200000|2021-07-12 17:00:00|43173|43153|43220.5|43200.5|43237.4|43217.4|43168.6|43148.6|1199
1626112800000|2021-07-12 18:00:00|43222.4|43202.4|43255.4|43235.4|43277.3|43257.3|43219.8|43199.8|439
1626116400000|2021-07-12 19:00:00|43253.5|43233.5|43282.9|43262.9|43292.3|43272.3|43234.8|43214.8|377
1626120000000|2021-07-12 20:00:00|43282.3|43262.3|43282.3|43262.3|43284.8|43264.8|43251.7|43231.7|270
1626127200000|2021-07-12 22:00:00|43291.7|43271.7|43269.7|43249.7|43343.5|43323.5|43264.8|43244.8|200
1626130800000|2021-07-12 23:00:00|43271.6|43251.6|43279.7|43259.7|43316.6|43296.6|43264.1|43244.1|114
1626134400000|2021-07-13 00:00:00|43281.6|43261.6|43327.2|43307.2|43359.7|43339.7|43281.6|43261.6|468
1626138000000|2021-07-13 01:00:00|43334.1|43314.1|43409.6|43389.6|43422.1|43402.1|43194.7|43174.7|2376
1626141600000|2021-07-13 02:00:00|43412.1|43392.1|43409.6|43389.6|43422.1|43402.1|43310.9|43290.9|1250
1626145200000|2021-07-13 03:00:00|43412.1|43392.1|43344.6|43324.6|43419.6|43399.6|43327.1|43307.1|882
1626148800000|2021-07-13 04:00:00|43342.1|43322.1|43277.1|43257.1|43342.1|43322.1|43274.6|43254.6|688
1626152400000|2021-07-13 05:00:00|43275.2|43255.2|43237|43217|43312|43292|43210.1|43190.1|1052
1626156000000|2021-07-13 06:00:00|43240.1|43220.1|43287.6|43267.6|43387|43367|43225.1|43205.1|1271
1626159600000|2021-07-13 07:00:00|43287|43267|43099.5|43079.5|43309.5|43289.5|43082|43062|1047
1626163200000|2021-07-13 08:00:00|43098.8|43078.8|43005.7|42985.7|43102|43082|42867.6|42847.6|2258
1626166800000|2021-07-13 09:00:00|43003.8|42983.8|42868.2|42848.2|43005.7|42985.7|42858.2|42838.2|1056
1626170400000|2021-07-13 10:00:00|42864.4|42844.4|42903.1|42883.1|42950.6|42930.6|42860.7|42840.7|859
1626174000000|2021-07-13 11:00:00|42906.9|42886.9|42773.1|42753.1|42907.5|42887.5|42658.1|42638.1|2936
1626177600000|2021-07-13 12:00:00|42770.6|42750.6|42576.2|42556.2|42883.1|42863.1|42571.8|42551.8|5206
1626181200000|2021-07-13 13:00:00|42578.1|42558.1|42916.8|42896.8|43013.1|42993.1|42556.2|42536.2|8300
1626184800000|2021-07-13 14:00:00|42914.9|42894.9|42938|42918|43006.8|42986.8|42785.5|42765.5|4434
1626188400000|2021-07-13 15:00:00|42939.9|42919.9|43044.2|43024.2|43052.4|43032.4|42858|42838|2574
1626192000000|2021-07-13 16:00:00|43046.1|43026.1|43051.1|43031.1|43112.3|43092.3|43029.2|43009.2|2999
1626195600000|2021-07-13 17:00:00|43049.2|43029.2|42940.5|42920.5|43065.4|43045.4|42913.6|42893.6|1744
1626199200000|2021-07-13 18:00:00|42938|42918|42918.6|42898.6|42944.2|42924.2|42864.2|42844.2|1188
1626202800000|2021-07-13 19:00:00|42916.7|42896.7|42887.9|42867.9|42922.9|42902.9|42867.9|42847.9|636
1626206400000|2021-07-13 20:00:00|42889.8|42869.8|42915.4|42895.4|42915.4|42895.4|42877.9|42857.9|358
1626213600000|2021-07-13 22:00:00|42923.4|42903.4|42910.3|42890.3|42923.4|42903.4|42894.1|42874.1|181
1626217200000|2021-07-13 23:00:00|42907.8|42887.8|42832.8|42812.8|42907.8|42887.8|42798.4|42778.4|324
1626220800000|2021-07-14 00:00:00|42832.2|42812.2|42807.8|42787.8|42845.3|42825.3|42760.3|42740.3|1050
1626224400000|2021-07-14 01:00:00|42809.6|42789.6|42800.3|42780.3|42870.3|42850.3|42775.3|42755.3|1587
1626228000000|2021-07-14 02:00:00|42797.8|42777.8|42815.2|42795.2|42817.7|42797.7|42690.2|42670.2|1635
1626231600000|2021-07-14 03:00:00|42812.7|42792.7|42845.2|42825.2|42877.7|42857.7|42810.9|42790.9|650
1626235200000|2021-07-14 04:00:00|42850.2|42830.2|42774.5|42754.5|42852|42832|42767.7|42747.7|433
1626238800000|2021-07-14 05:00:00|42772.7|42752.7|42899|42879|42982.7|42962.7|42767.7|42747.7|1685
1626242400000|2021-07-14 06:00:00|42899.6|42879.6|42947.6|42927.6|43036.5|43016.5|42872.1|42852.1|1870
1626246000000|2021-07-14 07:00:00|42945.1|42925.1|42933.9|42913.9|43003.3|42983.3|42911.4|42891.4|1032
1626249600000|2021-07-14 08:00:00|42936.4|42916.4|42795.7|42775.7|42948.9|42928.9|42793.9|42773.9|1401
1626253200000|2021-07-14 09:00:00|42796.4|42776.4|42778.9|42758.9|42816.4|42796.4|42681.4|42661.4|1217
1626256800000|2021-07-14 10:00:00|42781.4|42761.4|42705.7|42685.7|42843.9|42823.9|42705.7|42685.7|1066
1626260400000|2021-07-14 11:00:00|42703.9|42683.9|42801.3|42781.3|42813.8|42793.8|42693.9|42673.9|2055
1626264000000|2021-07-14 12:00:00|42803.8|42783.8|43011.3|42991.3|43017|42997|42785.2|42765.2|3133
1626267600000|2021-07-14 13:00:00|43013.8|42993.8|42778.8|42758.8|43067.5|43047.5|42758.8|42738.8|5703
1626271200000|2021-07-14 14:00:00|42770.6|42750.6|42764.3|42744.3|42816.3|42796.3|42708.8|42688.8|3947
1626274800000|2021-07-14 15:00:00|42760.6|42740.6|42686.2|42666.2|42784.9|42764.9|42636.3|42616.3|2816
1626278400000|2021-07-14 16:00:00|42678.7|42658.7|42671.9|42651.9|42723.7|42703.7|42585.8|42565.8|3380
1626282000000|2021-07-14 17:00:00|42669.4|42649.4|42655.1|42635.1|42700.7|42680.7|42620.1|42600.1|1223
1626285600000|2021-07-14 18:00:00|42653.2|42633.2|42677.5|42657.5|42726.9|42706.9|42648.2|42628.2|460
1626289200000|2021-07-14 19:00:00|42679.4|42659.4|42653.2|42633.2|42697.5|42677.5|42635|42615|367
1626292800000|2021-07-14 20:00:00|42650.7|42630.7|42663.9|42643.9|42685.7|42665.7|42640.7|42620.7|487
1626300000000|2021-07-14 22:00:00|42664.1|42644.1|42684.3|42664.3|42710|42690|42634.3|42614.3|269
1626303600000|2021-07-14 23:00:00|42682.5|42662.5|42654.9|42634.9|42697.5|42677.5|42639.5|42619.5|181
1626307200000|2021-07-15 00:00:00|42652.4|42632.4|42592.4|42572.4|42673.1|42653.1|42554.9|42534.9|1138
1626310800000|2021-07-15 01:00:00|42594.9|42574.9|42717.4|42697.4|42746.7|42726.7|42519.9|42499.9|2897
1626314400000|2021-07-15 02:00:00|42715.6|42695.6|42854.9|42834.9|42886.7|42866.7|42702.4|42682.4|1950
1626318000000|2021-07-15 03:00:00|42851.7|42831.7|42882.4|42862.4|42897.4|42877.4|42815.6|42795.6|939
1626321600000|2021-07-15 04:00:00|42884.2|42864.2|42934.9|42914.9|42939.2|42919.2|42883.1|42863.1|460
1626325200000|2021-07-15 05:00:00|42936.7|42916.7|43214.8|43194.8|43234.8|43214.8|42936.7|42916.7|3619
1626328800000|2021-07-15 06:00:00|43217.3|43197.3|43066.6|43046.6|43237.3|43217.3|43029.8|43009.8|2953
1626332400000|2021-07-15 07:00:00|43074.1|43054.1|43062.3|43042.3|43139.8|43119.8|43034.8|43014.8|1285
1626336000000|2021-07-15 08:00:00|43059.8|43039.8|43139.8|43119.8|43213.4|43193.4|43056.6|43036.6|1441
1626339600000|2021-07-15 09:00:00|43138|43118|43180.9|43160.9|43185.9|43165.9|43082.3|43062.3|821
1626343200000|2021-07-15 10:00:00|43179.1|43159.1|42978.3|42958.3|43191.6|43171.6|42930.8|42910.8|1760
1626346800000|2021-07-15 11:00:00|42980.1|42960.1|42927.2|42907.2|42995.8|42975.8|42854.7|42834.7|2330
1626350400000|2021-07-15 12:00:00|42929.7|42909.7|42992.2|42972.2|42992.2|42972.2|42910.4|42890.4|2056
1626354000000|2021-07-15 13:00:00|42989.7|42969.7|43240.8|43220.8|43253.3|43233.3|42934.7|42914.7|5589
1626357600000|2021-07-15 14:00:00|43245.1|43225.1|43436.8|43416.8|43438.2|43418.2|43235.8|43215.8|7002
1626361200000|2021-07-15 15:00:00|43437.5|43417.5|43284.3|43264.3|43451.1|43431.1|43267.5|43247.5|3282
1626364800000|2021-07-15 16:00:00|43286.8|43266.8|43235.3|43215.3|43298.6|43278.6|43141.8|43121.8|3399
1626368400000|2021-07-15 17:00:00|43234.6|43214.6|43069.2|43049.2|43252.8|43232.8|43054.2|43034.2|1781
1626372000000|2021-07-15 18:00:00|43066.7|43046.7|43076.7|43056.7|43096.7|43076.7|43026.7|43006.7|1086
1626375600000|2021-07-15 19:00:00|43074.2|43054.2|43096.7|43076.7|43119.2|43099.2|43051|43031|509
1626379200000|2021-07-15 20:00:00|43094.9|43074.9|43121.7|43101.7|43139.2|43119.2|43092.4|43072.4|361
1626386400000|2021-07-15 22:00:00|43119.9|43099.9|43159.8|43139.8|43169.1|43149.1|43096.6|43076.6|262
1626390000000|2021-07-15 23:00:00|43163.4|43143.4|43129.1|43109.1|43173.4|43153.4|43127.3|43107.3|168
1626393600000|2021-07-16 00:00:00|43128.4|43108.4|43240.1|43220.1|43265.1|43245.1|43121.6|43101.6|906
1626397200000|2021-07-16 01:00:00|43236.6|43216.6|43307.6|43287.6|43439.4|43419.4|43217.6|43197.6|2294
1626400800000|2021-07-16 02:00:00|43305.8|43285.8|43382.6|43362.6|43395.1|43375.1|43292.6|43272.6|764
1626404400000|2021-07-16 03:00:00|43385.1|43365.1|43387.5|43367.5|43436.8|43416.8|43345|43325|1026
1626408000000|2021-07-16 04:00:00|43389.3|43369.3|43385|43365|43423.5|43403.5|43380|43360|347
1626411600000|2021-07-16 05:00:00|43390|43370|43250.7|43230.7|43416.8|43396.8|43213.2|43193.2|1383
1626415200000|2021-07-16 06:00:00|43250|43230|43327.4|43307.4|43342.4|43322.4|43208.2|43188.2|1576
1626418800000|2021-07-16 07:00:00|43323.9|43303.9|43147.4|43127.4|43323.9|43303.9|43107.4|43087.4|1430
1626422400000|2021-07-16 08:00:00|43145.7|43125.7|43300.6|43280.6|43308.1|43288.1|43069.9|43049.9|1577
1626426000000|2021-07-16 09:00:00|43298.9|43278.9|43207.4|43187.4|43307.4|43287.4|43189.9|43169.9|686
1626429600000|2021-07-16 10:00:00|43210.6|43190.6|43188.1|43168.1|43212.4|43192.4|43117.3|43097.3|798
1626433200000|2021-07-16 11:00:00|43186.3|43166.3|43174|43154|43209.8|43189.8|43054.8|43034.8|1886
1626436800000|2021-07-16 12:00:00|43172.3|43152.3|43264.3|43244.3|43264.3|43244.3|43138.3|43118.3|2484
1626440400000|2021-07-16 13:00:00|43265|43245|43217.2|43197.2|43345|43325|43154.7|43134.7|4035
1626444000000|2021-07-16 14:00:00|43219|43199|43217.7|43197.7|43332.2|43312.2|43058.7|43038.7|4913
1626447600000|2021-07-16 15:00:00|43216|43196|43120.2|43100.2|43287.7|43267.7|43081.2|43061.2|2869
1626451200000|2021-07-16 16:00:00|43122.7|43102.7|43221.2|43201.2|43242.7|43222.7|43105.2|43085.2|1911
1626454800000|2021-07-16 17:00:00|43222.9|43202.9|43167.9|43147.9|43233.7|43213.7|43165.4|43145.4|1041
1626458400000|2021-07-16 18:00:00|43166.1|43146.1|43113.6|43093.6|43192.1|43172.1|43108.6|43088.6|506
1626462000000|2021-07-16 19:00:00|43116.1|43096.1|43080.1|43060.1|43117.9|43097.9|43071.1|43051.1|766
1626465600000|2021-07-16 20:00:00|43075.9|43055.9|43057.6|43037.6|43082.6|43062.6|43021.8|43001.8|461
1626645600000|2021-07-18 22:00:00|43054.9|43034.9|42937.3|42917.3|43081.5|43061.5|42892.3|42872.3|637
1626649200000|2021-07-18 23:00:00|42938.2|42918.2|42979|42959|42979|42959|42924.8|42904.8|387
1626652800000|2021-07-19 00:00:00|42976.5|42956.5|42938.1|42918.1|43014|42994|42910.6|42890.6|876
1626656400000|2021-07-19 01:00:00|42936.5|42916.5|42883.9|42863.9|43026.4|43006.4|42851.5|42831.5|2672
1626660000000|2021-07-19 02:00:00|42883.1|42863.1|42801.4|42781.4|42893.1|42873.1|42753.9|42733.9|1744
1626663600000|2021-07-19 03:00:00|42796.4|42776.4|42856.4|42836.4|42873|42853|42786.4|42766.4|1221
1626667200000|2021-07-19 04:00:00|42860.5|42840.5|42836.4|42816.4|42911.4|42891.4|42831.4|42811.4|608
1626670800000|2021-07-19 05:00:00|42838|42818|42818.8|42798.8|42893|42873|42781.3|42761.3|1081
1626674400000|2021-07-19 06:00:00|42816.3|42796.3|42798.8|42778.8|42871.3|42851.3|42797.2|42777.2|1521
1626678000000|2021-07-19 07:00:00|42804.6|42784.6|42803.8|42783.8|42846.3|42826.3|42761.3|42741.3|1269
1626681600000|2021-07-19 08:00:00|42805.4|42785.4|42622.1|42602.1|42906.3|42886.3|42586.3|42566.3|2738
1626685200000|2021-07-19 09:00:00|42618|42598|42675.5|42655.5|42693|42673|42538|42518|1952
1626688800000|2021-07-19 10:00:00|42677.1|42657.1|42413|42393|42680.5|42660.5|42398.7|42378.7|2839
1626692400000|2021-07-19 11:00:00|42411.3|42391.3|42285.5|42265.5|42513|42493|42228|42208|3406
1626696000000|2021-07-19 12:00:00|42288|42268|41866.3|41846.3|42288|42268|41674.7|41654.7|10745
1626699600000|2021-07-19 13:00:00|41867.2|41847.2|42222.2|42202.2|42393.9|42373.9|41838|41818|11600
1626703200000|2021-07-19 14:00:00|42224.7|42204.7|42081.4|42061.4|42325.5|42305.5|41951.4|41931.4|7806
1626706800000|2021-07-19 15:00:00|42079.6|42059.6|42156.4|42136.4|42213|42193|42025.6|42005.6|4812
1626710400000|2021-07-19 16:00:00|42153.9|42133.9|42021.2|42001.2|42166.4|42146.4|41991.4|41971.4|3921
1626714000000|2021-07-19 17:00:00|42019.6|41999.6|41980.5|41960.5|42057.1|42037.1|41887.1|41867.1|2266
1626717600000|2021-07-19 18:00:00|41979.6|41959.6|41841.2|41821.2|42003.7|41983.7|41766.2|41746.2|1508
1626721200000|2021-07-19 19:00:00|41834.7|41814.7|41926.2|41906.2|41926.2|41906.2|41730.5|41710.5|1260
1626724800000|2021-07-19 20:00:00|41927.8|41907.8|42027.8|42007.8|42031.2|42011.2|41921.2|41901.2|779
1626732000000|2021-07-19 22:00:00|42014.4|41994.4|41992.7|41972.7|42117.8|42097.8|41983.6|41963.6|647
1626735600000|2021-07-19 23:00:00|41993.6|41973.6|42009.5|41989.5|42035.2|42015.2|41957|41937|316
1626739200000|2021-07-20 00:00:00|42007|41987|42109.5|42089.5|42117|42097|42007|41987|790
1626742800000|2021-07-20 01:00:00|42107|42087|42154.5|42134.5|42214.5|42194.5|42072|42052|2324
1626746400000|2021-07-20 02:00:00|42151.1|42131.1|42279.5|42259.5|42323.6|42303.6|42134.5|42114.5|2020
1626750000000|2021-07-20 03:00:00|42277|42257|42314.4|42294.4|42402.8|42382.8|42277|42257|1491
1626753600000|2021-07-20 04:00:00|42312.8|42292.8|42284.4|42264.4|42331.9|42311.9|42246.9|42226.9|573
1626757200000|2021-07-20 05:00:00|42286|42266|42341|42321|42429.4|42409.4|42251|42231|1815
1626760800000|2021-07-20 06:00:00|42342.6|42322.6|42321.9|42301.9|42375.1|42355.1|42264.4|42244.4|2048
1626764400000|2021-07-20 07:00:00|42326|42306|42376.9|42356.9|42456.9|42436.9|42301.9|42281.9|2010
1626768000000|2021-07-20 08:00:00|42379.4|42359.4|42329.4|42309.4|42439.4|42419.4|42316.9|42296.9|1540
1626771600000|2021-07-20 09:00:00|42334.4|42314.4|42184.4|42164.4|42379.4|42359.4|42184.4|42164.4|1552
1626775200000|2021-07-20 10:00:00|42181.9|42161.9|42295.2|42275.2|42361.8|42341.8|42139.4|42119.4|1951
1626778800000|2021-07-20 11:00:00|42296.8|42276.8|42299.3|42279.3|42324.3|42304.3|42129.3|42109.3|2277
1626782400000|2021-07-20 12:00:00|42300.9|42280.9|42144.3|42124.3|42334.3|42314.3|42116.8|42096.8|3011
1626786000000|2021-07-20 13:00:00|42147.7|42127.7|42489.3|42469.3|42489.3|42469.3|42066.1|42046.1|6922
1626789600000|2021-07-20 14:00:00|42485.2|42465.2|42586.8|42566.8|42686.5|42666.5|42378.4|42358.4|5696
1626793200000|2021-07-20 15:00:00|42588.4|42568.4|42686.8|42666.8|42689.3|42669.3|42554.3|42534.3|2918
1626796800000|2021-07-20 16:00:00|42687.7|42667.7|42644.9|42624.9|42689.3|42669.3|42591.8|42571.8|2843
1626800400000|2021-07-20 17:00:00|42643.3|42623.3|42630.6|42610.6|42644.9|42624.9|42552.4|42532.4|1156
1626804000000|2021-07-20 18:00:00|42633.7|42613.7|42665.5|42645.5|42692.1|42672.1|42633.1|42613.1|496
1626807600000|2021-07-20 19:00:00|42667.1|42647.1|42642.4|42622.4|42693.9|42673.9|42639.9|42619.9|505
1626811200000|2021-07-20 20:00:00|42639.2|42619.2|42587.3|42567.3|42664.9|42644.9|42582.3|42562.3|424
1626818400000|2021-07-20 22:00:00|42629.9|42609.9|42626.4|42606.4|42637.3|42617.3|42589.8|42569.8|226
1626822000000|2021-07-20 23:00:00|42622.3|42602.3|42669.8|42649.8|42673.2|42653.2|42612.3|42592.3|230
1626825600000|2021-07-21 00:00:00|42664.8|42644.8|42629.8|42609.8|42672.3|42652.3|42602.3|42582.3|324
1626829200000|2021-07-21 01:00:00|42637.3|42617.3|42537.2|42517.2|42647.3|42627.3|42502.2|42482.2|1829
1626832800000|2021-07-21 02:00:00|42535.7|42515.7|42372.2|42352.2|42537.2|42517.2|42349.7|42329.7|1926
1626836400000|2021-07-21 03:00:00|42374.7|42354.7|42399.7|42379.7|42427.2|42407.2|42352.2|42332.2|817
1626840000000|2021-07-21 04:00:00|42397.2|42377.2|42294.7|42274.7|42402.2|42382.2|42284.7|42264.7|556
1626843600000|2021-07-21 05:00:00|42293.1|42273.1|42267.2|42247.2|42422.2|42402.2|42263.1|42243.1|1170
1626847200000|2021-07-21 06:00:00|42265.6|42245.6|42329|42309|42416.2|42396.2|42262.2|42242.2|1956
1626850800000|2021-07-21 07:00:00|42325.6|42305.6|42604.6|42584.6|42629.6|42609.6|42283.7|42263.7|1975
1626854400000|2021-07-21 08:00:00|42607.1|42587.1|42807.1|42787.1|42872.1|42852.1|42544.6|42524.6|3228
1626858000000|2021-07-21 09:00:00|42812.1|42792.1|42659.6|42639.6|42818.7|42798.7|42642.1|42622.1|1323
1626861600000|2021-07-21 10:00:00|42661.2|42641.2|42599.6|42579.6|42684.6|42664.6|42597.1|42577.1|942
1626865200000|2021-07-21 11:00:00|42602.1|42582.1|42546.1|42526.1|42617.1|42597.1|42503.6|42483.6|1756
1626868800000|2021-07-21 12:00:00|42542.1|42522.1|42637|42617|42696.7|42676.7|42542.1|42522.1|2942
1626872400000|2021-07-21 13:00:00|42634.5|42614.5|42632|42612|42762|42742|42564.5|42544.5|4733
1626876000000|2021-07-21 14:00:00|42633.6|42613.6|42633.9|42613.9|42651.4|42631.4|42493.9|42473.9|3208
1626879600000|2021-07-21 15:00:00|42631.4|42611.4|42764.9|42744.9|42788.9|42768.9|42606.4|42586.4|2589
1626883200000|2021-07-21 16:00:00|42767.4|42747.4|42721.6|42701.6|42792.9|42772.9|42711|42691|2412
1626886800000|2021-07-21 17:00:00|42723.1|42703.1|42755.4|42735.4|42779.5|42759.5|42706.6|42686.6|1171
1626890400000|2021-07-21 18:00:00|42752|42732|42785|42765|42795|42775|42752|42732|355
1626894000000|2021-07-21 19:00:00|42783.5|42763.5|42865|42845|42893.5|42873.5|42783.5|42763.5|920
1626897600000|2021-07-21 20:00:00|42863.1|42843.1|42795|42775|42877.5|42857.5|42790.9|42770.9|441
1626904800000|2021-07-21 22:00:00|42725.4|42705.4|42812.8|42792.8|42844.4|42824.4|42725.4|42705.4|210
1626908400000|2021-07-21 23:00:00|42801.9|42781.9|42811.8|42791.8|42846.8|42826.8|42777.8|42757.8|226
1626912000000|2021-07-22 00:00:00|42775.3|42755.3|42785.3|42765.3|42806.8|42786.8|42751.8|42731.8|1220
1626915600000|2021-07-22 01:00:00|42786.8|42766.8|42790.8|42770.8|42882.4|42862.4|42734.3|42714.3|1598
1626919200000|2021-07-22 02:00:00|42793.3|42773.3|42823.3|42803.3|42875.8|42855.8|42753.3|42733.3|857
1626922800000|2021-07-22 03:00:00|42822.3|42802.3|42876.8|42856.8|42965.8|42945.8|42822.3|42802.3|1127
1626926400000|2021-07-22 04:00:00|42879.8|42859.8|42833.3|42813.3|42894.8|42874.8|42830.8|42810.8|355
1626930000000|2021-07-22 05:00:00|42830.8|42810.8|42877.3|42857.3|42909.8|42889.8|42791.7|42771.7|779
1626933600000|2021-07-22 06:00:00|42878.8|42858.8|43082.2|43062.2|43109.8|43089.8|42877.3|42857.3|2673
1626937200000|2021-07-22 07:00:00|43088.8|43068.8|43154.7|43134.7|43239.7|43219.7|43088.8|43068.8|2168
1626940800000|2021-07-22 08:00:00|43153.7|43133.7|43190.2|43170.2|43319.3|43299.3|43104.7|43084.7|2058
1626944400000|2021-07-22 09:00:00|43195.8|43175.8|43110.2|43090.2|43200.2|43180.2|43107.7|43087.7|1014
1626948000000|2021-07-22 10:00:00|43111.7|43091.7|43087.7|43067.7|43127.7|43107.7|43052.7|43032.7|1262
1626951600000|2021-07-22 11:00:00|43086.2|43066.2|43120.2|43100.2|43151.7|43131.7|42947.7|42927.7|2189
1626955200000|2021-07-22 12:00:00|43124.2|43104.2|43183.6|43163.6|43259.2|43239.2|43077.6|43057.6|3660
1626958800000|2021-07-22 13:00:00|43182.6|43162.6|43159.1|43139.1|43403.1|43383.1|43057.6|43037.6|6575
1626962400000|2021-07-22 14:00:00|43160.1|43140.1|43317.6|43297.6|43350.6|43330.6|43132.6|43112.6|3391
1626966000000|2021-07-22 15:00:00|43319.1|43299.1|43195.1|43175.1|43397.6|43377.6|43155.6|43135.6|3464
1626969600000|2021-07-22 16:00:00|43197.6|43177.6|43368.5|43348.5|43378.5|43358.5|43174.1|43154.1|3259
1626973200000|2021-07-22 17:00:00|43367.5|43347.5|43300.5|43280.5|43370|43350|43250.5|43230.5|1923
1626976800000|2021-07-22 18:00:00|43298|43278|43383|43363|43413|43393|43295.5|43275.5|776
1626980400000|2021-07-22 19:00:00|43379.5|43359.5|43370.5|43350.5|43393|43373|43328|43308|481
1626984000000|2021-07-22 20:00:00|43371.5|43351.5|43374.4|43354.4|43405.5|43385.5|43349.4|43329.4|449
1626991200000|2021-07-22 22:00:00|43374.9|43354.9|43390.4|43370.4|43392.9|43372.9|43351.4|43331.4|234
1626994800000|2021-07-22 23:00:00|43386.9|43366.9|43402.8|43382.8|43420.3|43400.3|43352.9|43332.9|212
1626998400000|2021-07-23 00:00:00|43404.3|43384.3|43446.3|43426.3|43467.8|43447.8|43372.8|43352.8|493
1627002000000|2021-07-23 01:00:00|43447.8|43427.8|43592.8|43572.8|43618.3|43598.3|43380.3|43360.3|3017
1627005600000|2021-07-23 02:00:00|43590.3|43570.3|43626.7|43606.7|43650.3|43630.3|43532.8|43512.8|1849
1627009200000|2021-07-23 03:00:00|43628.2|43608.2|43566.7|43546.7|43698.2|43678.2|43561.7|43541.7|1285
1627012800000|2021-07-23 04:00:00|43568.2|43548.2|43553.2|43533.2|43588.2|43568.2|43539.2|43519.2|392
1627016400000|2021-07-23 05:00:00|43556.7|43536.7|43410.6|43390.6|43648.1|43628.1|43380.6|43360.6|1767
1627020000000|2021-07-23 06:00:00|43408.1|43388.1|43500.6|43480.6|43505.6|43485.6|43336.2|43316.2|2772
1627023600000|2021-07-23 07:00:00|43505.6|43485.6|43441.6|43421.6|43550.6|43530.6|43370.6|43350.6|1358
1627027200000|2021-07-23 08:00:00|43443.1|43423.1|43503|43483|43678.5|43658.5|43443.1|43423.1|1953
1627030800000|2021-07-23 09:00:00|43498|43478|43443|43423|43518|43498|43430.5|43410.5|1046
1627034400000|2021-07-23 10:00:00|43440.5|43420.5|43545.3|43525.3|43602.8|43582.8|43405.5|43385.5|1915
1627038000000|2021-07-23 11:00:00|43546.4|43526.4|43558.1|43538.1|43600.8|43580.8|43439.7|43419.7|3927
1627041600000|2021-07-23 12:00:00|43563.1|43543.1|43690.8|43670.8|43934.6|43914.6|43563.1|43543.1|7053
1627045200000|2021-07-23 13:00:00|43691.8|43671.8|43488.8|43468.8|43770.8|43750.8|43418.1|43398.1|7783
1627048800000|2021-07-23 14:00:00|43491.3|43471.3|43539.6|43519.6|43609.2|43589.2|43381.3|43361.3|4853
1627052400000|2021-07-23 15:00:00|43538.2|43518.2|43723.7|43703.7|43742.7|43722.7|43471.7|43451.7|3293
1627056000000|2021-07-23 16:00:00|43726.2|43706.2|43981|43961|44057.3|44037.3|43718.3|43698.3|6185
1627059600000|2021-07-23 17:00:00|43982|43962|44274.7|44254.7|44278.2|44258.2|43962|43942|3687
1627063200000|2021-07-23 18:00:00|44278.2|44258.2|44331.3|44311.3|44436.3|44416.3|44276.8|44256.8|2380
1627066800000|2021-07-23 19:00:00|44332.3|44312.3|44445.1|44425.1|44533.1|44513.1|44290.2|44270.2|1148
1627070400000|2021-07-23 20:00:00|44446.2|44426.2|44509.2|44489.2|44547.6|44527.6|44430.1|44410.1|1094
1627250400000|2021-07-25 22:00:00|44293.9|44273.9|44447.4|44427.4|44480.5|44460.5|44293.9|44273.9|932
1627254000000|2021-07-25 23:00:00|44448.8|44428.8|44406.9|44386.9|44497.4|44477.4|44404.4|44384.4|943
1627257600000|2021-07-26 00:00:00|44404.4|44384.4|44240|44220|44409.4|44389.4|44216.1|44196.1|1874
1627261200000|2021-07-26 01:00:00|44237.5|44217.5|44415.6|44395.6|44562|44542|44142.9|44122.9|6134
1627264800000|2021-07-26 02:00:00|44418.1|44398.1|44474.4|44454.4|44545.6|44525.6|44397|44377|2324
1627268400000|2021-07-26 03:00:00|44475.5|44455.5|44416.7|44396.7|44539.3|44519.3|44353.2|44333.2|1434
1627272000000|2021-07-26 04:00:00|44418.1|44398.1|44498.2|44478.2|44504.4|44484.4|44418.1|44398.1|1079
1627275600000|2021-07-26 05:00:00|44499.3|44479.3|44612.7|44592.7|44721.6|44701.6|44266.5|44246.5|5187
1627279200000|2021-07-26 06:00:00|44610|44590|44463.9|44443.9|44610|44590|44418.9|44398.9|2782
1627282800000|2021-07-26 07:00:00|44466.4|44446.4|44508.1|44488.1|44616|44596|44407.7|44387.7|2453
1627286400000|2021-07-26 08:00:00|44511.9|44491.9|44341.3|44321.3|44524.2|44504.2|44156.2|44136.2|3096
1627290000000|2021-07-26 09:00:00|44337.6|44317.6|44550.2|44530.2|44550.2|44530.2|44297.8|44277.8|1725
1627293600000|2021-07-26 10:00:00|44549|44529|44437.5|44417.5|44603.1|44583.1|44422.3|44402.3|1718
1627297200000|2021-07-26 11:00:00|44440|44420|44622.6|44602.6|44622.6|44602.6|44408.7|44388.7|2021
1627300800000|2021-07-26 12:00:00|44626.4|44606.4|44722.1|44702.1|44733.5|44713.5|44594.3|44574.3|3862
1627304400000|2021-07-26 13:00:00|44720.8|44700.8|45487.4|45467.4|45525.2|45505.2|44667.5|44647.5|13229
1627308000000|2021-07-26 14:00:00|45494.7|45474.7|45540|45520|45736.9|45716.9|45402.6|45382.6|8386
1627311600000|2021-07-26 15:00:00|45538.6|45518.6|45603.5|45583.5|45643.7|45623.7|45471.8|45451.8|4376
1627315200000|2021-07-26 16:00:00|45602.2|45582.2|45647.9|45627.9|45725.1|45705.1|45576.1|45556.1|4789
1627318800000|2021-07-26 17:00:00|45646.5|45626.5|45789.1|45769.1|45826.8|45806.8|45584|45564|2968
1627322400000|2021-07-26 18:00:00|45790.2|45770.2|45729.6|45709.6|45790.4|45770.4|45715.8|45695.8|662
1627326000000|2021-07-26 19:00:00|45728.3|45708.3|45765.9|45745.9|45772.6|45752.6|45721.9|45701.9|624
1627329600000|2021-07-26 20:00:00|45767.2|45747.2|45731.5|45711.5|45898.9|45878.9|45729|45709|810
1627336800000|2021-07-26 22:00:00|45694.5|45674.5|45686.6|45666.6|45772.2|45752.2|45652.2|45632.2|442
1627340400000|2021-07-26 23:00:00|45687.7|45667.7|45746.2|45726.2|45766.5|45746.5|45684.9|45664.9|380
1627344000000|2021-07-27 00:00:00|45747.3|45727.3|45700.7|45680.7|45766.1|45746.1|45649.2|45629.2|767
1627347600000|2021-07-27 01:00:00|45699.4|45679.4|45943|45923|46082.8|46062.8|45608.6|45588.6|4739
1627351200000|2021-07-27 02:00:00|45940.7|45920.7|45969.8|45949.8|46035.8|46015.8|45858.5|45838.5|1811
1627354800000|2021-07-27 03:00:00|45967.3|45947.3|45797.1|45777.1|45992.3|45972.3|45742|45722|1433
1627358400000|2021-07-27 04:00:00|45798.4|45778.4|45792.8|45772.8|45825.4|45805.4|45744.1|45724.1|575
1627362000000|2021-07-27 05:00:00|45791.5|45771.5|45794.7|45774.7|45854.9|45834.9|45645|45625|1689
1627365600000|2021-07-27 06:00:00|45797.2|45777.2|45563.2|45543.2|45797.2|45777.2|45467.4|45447.4|2906
1627369200000|2021-07-27 07:00:00|45565.8|45545.8|45015.9|44995.9|45577.1|45557.1|44874.7|44854.7|4811
1627372800000|2021-07-27 08:00:00|45017.2|44997.2|45104.3|45084.3|45198.9|45178.9|44918.8|44898.8|3001
1627376400000|2021-07-27 09:00:00|45105.6|45085.6|45348.6|45328.6|45453.8|45433.8|45098.1|45078.1|2060
1627380000000|2021-07-27 10:00:00|45347.3|45327.3|45313|45293|45423.1|45403.1|45282.6|45262.6|1462
1627383600000|2021-07-27 11:00:00|45308|45288|45314.4|45294.4|45315.6|45295.6|45128.4|45108.4|2566
1627387200000|2021-07-27 12:00:00|45313|45293|45620.9|45600.9|45637.2|45617.2|45261.3|45241.3|3837
1627390800000|2021-07-27 13:00:00|45602.3|45582.3|45619.7|45599.7|45819.3|45799.3|45266.3|45246.3|8878
1627394400000|2021-07-27 14:00:00|45621|45601|45592.1|45572.1|45690.1|45670.1|45400.9|45380.9|6398
1627398000000|2021-07-27 15:00:00|45593.4|45573.4|45267.5|45247.5|45618.9|45598.9|45229.8|45209.8|4762
1627401600000|2021-07-27 16:00:00|45265|45245|45236.8|45216.8|45306.7|45286.7|45114.4|45094.4|5455
1627405200000|2021-07-27 17:00:00|45239.3|45219.3|45347.4|45327.4|45388.5|45368.5|45218.2|45198.2|1691
1627408800000|2021-07-27 18:00:00|45348.6|45328.6|45334.7|45314.7|45389.9|45369.9|45297.2|45277.2|684
1627412400000|2021-07-27 19:00:00|45332.2|45312.2|45445.6|45425.6|45445.6|45425.6|45332.2|45312.2|556
1627416000000|2021-07-27 20:00:00|45444.3|45424.3|45395.2|45375.2|45464.2|45444.2|45356.8|45336.8|483
1627423200000|2021-07-27 22:00:00|45416.1|45396.1|45451.9|45431.9|45476.9|45456.9|45366|45346|302
1627426800000|2021-07-27 23:00:00|45453.2|45433.2|45464.3|45444.3|45523.2|45503.2|45453.2|45433.2|323
1627430400000|2021-07-28 00:00:00|45461.8|45441.8|45463.9|45443.9|45512.9|45492.9|45459|45439|400
1627434000000|2021-07-28 01:00:00|45462.7|45442.7|45367.6|45347.6|45636.8|45616.8|45355.5|45335.5|3512
1627437600000|2021-07-28 02:00:00|45366.4|45346.4|45526.7|45506.7|45642.9|45622.9|45266.4|45246.4|2534
1627441200000|2021-07-28 03:00:00|45525.5|45505.5|45490.2|45470.2|45615.6|45595.6|45482.7|45462.7|1408
1627444800000|2021-07-28 04:00:00|45491.5|45471.5|45482.5|45462.5|45552.6|45532.6|45477.5|45457.5|1398
1627448400000|2021-07-28 05:00:00|45481.2|45461.2|45378.3|45358.3|45512.4|45492.4|45318.4|45298.4|2551
1627452000000|2021-07-28 06:00:00|45377.1|45357.1|45256.2|45236.2|45418|45398|45227.4|45207.4|2053
1627455600000|2021-07-28 07:00:00|45257.5|45237.5|45143.6|45123.6|45336.5|45316.5|45094.9|45074.9|1986
1627459200000|2021-07-28 08:00:00|45142.3|45122.3|45337.1|45317.1|45354.6|45334.6|45008.5|44988.5|1727
1627462800000|2021-07-28 09:00:00|45334.6|45314.6|45145.3|45125.3|45355.7|45335.7|45145.3|45125.3|1348
1627466400000|2021-07-28 10:00:00|45147.8|45127.8|45115.1|45095.1|45194.1|45174.1|45086.5|45066.5|2275
1627470000000|2021-07-28 11:00:00|45113.8|45093.8|45098.3|45078.3|45123.8|45103.8|44979.3|44959.3|2602
1627473600000|2021-07-28 12:00:00|45097|45077|45154|45134|45219.5|45199.5|45015.3|44995.3|3509
1627477200000|2021-07-28 13:00:00|45155.3|45135.3|44638.4|44618.4|45219.1|45199.1|44539.7|44519.7|9512
1627480800000|2021-07-28 14:00:00|44640.8|44620.8|44661.6|44641.6|44748.3|44728.3|44487.8|44467.8|5969
1627484400000|2021-07-28 15:00:00|44662.8|44642.8|44737.6|44717.6|44751.7|44731.7|44612.7|44592.7|3842
1627488000000|2021-07-28 16:00:00|44736.3|44716.3|44712.3|44692.3|44811.4|44791.4|44672.6|44652.6|4482
1627491600000|2021-07-28 17:00:00|44713.6|44693.6|44453.4|44433.4|44737.3|44717.3|44448.4|44428.4|2074
1627495200000|2021-07-28 18:00:00|44457.2|44437.2|44602.1|44582.1|44708.4|44688.4|44174.7|44154.7|2814
1627498800000|2021-07-28 19:00:00|44603.4|44583.4|44594.4|44574.4|44742|44722|44559.6|44539.6|1036
1627502400000|2021-07-28 20:00:00|44593.1|44573.1|44617.9|44597.9|44654.3|44634.3|44576.9|44556.9|310
1627509600000|2021-07-28 22:00:00|44660.2|44640.2|44680|44660|44696.4|44676.4|44634|44614|255
1627513200000|2021-07-28 23:00:00|44677.5|44657.5|44622.3|44602.3|44677.5|44657.5|44604.8|44584.8|301
1627516800000|2021-07-29 00:00:00|44621|44601|44609.6|44589.6|44629.8|44609.8|44464.7|44444.7|910
1627520400000|2021-07-29 01:00:00|44617.1|44597.1|44755.8|44735.8|44850.9|44830.9|44599.6|44579.6|3765
1627524000000|2021-07-29 02:00:00|44754.6|44734.6|44810.6|44790.6|44859.5|44839.5|44692|44672|1555
1627527600000|2021-07-29 03:00:00|44811.9|44791.9|44739.2|44719.2|44850.6|44830.6|44709.3|44689.3|973
1627531200000|2021-07-29 04:00:00|44740.5|44720.5|44815.2|44795.2|44836.6|44816.6|44726.7|44706.7|613
1627534800000|2021-07-29 05:00:00|44814|44794|44928.9|44908.9|44953.9|44933.9|44788.9|44768.9|1877
1627538400000|2021-07-29 06:00:00|44931.4|44911.4|44915|44895|45063.8|45043.8|44886.4|44866.4|2997
1627542000000|2021-07-29 07:00:00|44918.7|44898.7|45050.8|45030.8|45052.1|45032.1|44875|44855|1793
1627545600000|2021-07-29 08:00:00|45052.1|45032.1|45096.7|45076.7|45150.5|45130.5|44994.6|44974.6|2042
1627549200000|2021-07-29 09:00:00|45099.2|45079.2|45217.5|45197.5|45228.7|45208.7|45074.1|45054.1|1673
1627552800000|2021-07-29 10:00:00|45216.2|45196.2|45170.8|45150.8|45313.5|45293.5|45152.1|45132.1|2129
1627556400000|2021-07-29 11:00:00|45175.8|45155.8|45131.2|45111.2|45265.6|45245.6|45113.6|45093.6|2230
1627560000000|2021-07-29 12:00:00|45132.5|45112.5|45042.6|45022.6|45169.9|45149.9|44958.9|44938.9|4025
1627563600000|2021-07-29 13:00:00|45041.4|45021.4|45074.8|45054.8|45278.8|45258.8|44925|44905|5426
1627567200000|2021-07-29 14:00:00|45076|45056|45176.1|45156.1|45208.7|45188.7|45022.5|45002.5|3742
1627570800000|2021-07-29 15:00:00|45169.9|45149.9|45148.5|45128.5|45206.2|45186.2|45069.9|45049.9|2384
1627574400000|2021-07-29 16:00:00|45149.8|45129.8|45141|45121|45213.7|45193.7|45058.7|45038.7|2871
1627578000000|2021-07-29 17:00:00|45136.1|45116.1|45179.5|45159.5|45198.4|45178.4|45126|45106|1377
1627581600000|2021-07-29 18:00:00|45178.3|45158.3|45199.1|45179.1|45220.6|45200.6|45161.8|45141.8|484
1627585200000|2021-07-29 19:00:00|45200.3|45180.3|45163.9|45143.9|45223.9|45203.9|45147.9|45127.9|448
1627588800000|2021-07-29 20:00:00|45162.6|45142.6|45087.2|45067.2|45177.7|45157.7|45077.2|45057.2|352
1627596000000|2021-07-29 22:00:00|45020.3|45000.3|45144.2|45124.2|45174.2|45154.2|45020.3|45000.3|373
1627599600000|2021-07-29 23:00:00|45143|45123|45125.3|45105.3|45170.3|45150.3|45119|45099|182
1627603200000|2021-07-30 00:00:00|45127.8|45107.8|44954.7|44934.7|45151.6|45131.6|44899.7|44879.7|1025
1627606800000|2021-07-30 01:00:00|44952.2|44932.2|44876.1|44856.1|44952.2|44932.2|44782.6|44762.6|2544
1627610400000|2021-07-30 02:00:00|44874.8|44854.8|45007.4|44987.4|45014.9|44994.9|44759.8|44739.8|1365
1627614000000|2021-07-30 03:00:00|45008.6|44988.6|44964.8|44944.8|45097.3|45077.3|44948.6|44928.6|942
1627617600000|2021-07-30 04:00:00|44966|44946|44963.1|44943.1|45023.2|45003.2|44923.4|44903.4|510
1627621200000|2021-07-30 05:00:00|44960.6|44940.6|44740|44720|44981.5|44961.5|44666.1|44646.1|2242
1627624800000|2021-07-30 06:00:00|44741.2|44721.2|44972|44952|44972|44952|44740|44720|2555
1627628400000|2021-07-30 07:00:00|44963.3|44943.3|45137.3|45117.3|45148.4|45128.4|44904.4|44884.4|1700
1627632000000|2021-07-30 08:00:00|45136.1|45116.1|45152.1|45132.1|45219.5|45199.5|45096.4|45076.4|1809
1627635600000|2021-07-30 09:00:00|45153.4|45133.4|45015.8|44995.8|45231.5|45211.5|44976.8|44956.8|1414
1627639200000|2021-07-30 10:00:00|45017.1|44997.1|45011.2|44991.2|45058.7|45038.7|44881|44861|1081
1627642800000|2021-07-30 11:00:00|45008.7|44988.7|44966|44946|45033.7|45013.7|44926.5|44906.5|1469
1627646400000|2021-07-30 12:00:00|44967.3|44947.3|45002.6|44982.6|45172.7|45152.7|44940|44920|3345
1627650000000|2021-07-30 13:00:00|45001.3|44981.3|45091.1|45071.1|45420.4|45400.4|44809.9|44789.9|7086
1627653600000|2021-07-30 14:00:00|45093.6|45073.6|44538.3|44518.3|45127.4|45107.4|44468.4|44448.4|7320
1627657200000|2021-07-30 15:00:00|44537.1|44517.1|44600.4|44580.4|44634.6|44614.6|44365.7|44345.7|4123
1627660800000|2021-07-30 16:00:00|44602.9|44582.9|44696.8|44676.8|44713.8|44693.8|44527.6|44507.6|3504
1627664400000|2021-07-30 17:00:00|44693|44673|44675.2|44655.2|44723|44703|44607.8|44587.8|1429
1627668000000|2021-07-30 18:00:00|44677.7|44657.7|44656.7|44636.7|44699.6|44679.6|44576.1|44556.1|725
1627671600000|2021-07-30 19:00:00|44655.5|44635.5|44638.9|44618.9|44681.4|44661.4|44636.4|44616.4|537
1627675200000|2021-07-30 20:00:00|44640.2|44620.2|44603.6|44583.6|44648.8|44628.8|44553.9|44533.9|634
1627855200000|2021-08-01 22:00:00|44757.5|44737.5|44856.2|44836.2|44955.2|44935.2|44756.1|44736.1|730
1627858800000|2021-08-01 23:00:00|44857.3|44837.3|44830|44810|44864.8|44844.8|44756|44736|485
1627862400000|2021-08-02 00:00:00|44827.5|44807.5|44930.2|44910.2|44930.2|44910.2|44764.7|44744.7|765
1627866000000|2021-08-02 01:00:00|44929.2|44909.2|44682.9|44662.9|44953.8|44933.8|44661.5|44641.5|2929
1627869600000|2021-08-02 02:00:00|44679.3|44659.3|44783.3|44763.3|44806.2|44786.2|44536.9|44516.9|2259
1627873200000|2021-08-02 03:00:00|44784.4|44764.4|44823.1|44803.1|44865.7|44845.7|44750.7|44730.7|940
1627876800000|2021-08-02 04:00:00|44822|44802|44764.7|44744.7|44837.7|44817.7|44747.6|44727.6|399
1627880400000|2021-08-02 05:00:00|44763.7|44743.7|44915.6|44895.6|45014.9|44994.9|44723.2|44703.2|1681
1627884000000|2021-08-02 06:00:00|44916.7|44896.7|44890.4|44870.4|44934.5|44914.5|44806.5|44786.5|1736
1627887600000|2021-08-02 07:00:00|44887.6|44867.6|44906.3|44886.3|44989|44969|44857.9|44837.9|1239
1627891200000|2021-08-02 08:00:00|44904.9|44884.9|44945.1|44925.1|45004.9|44984.9|44847.7|44827.7|1087
1627894800000|2021-08-02 09:00:00|44949|44929|44985.9|44965.9|45007.7|44987.7|44909.2|44889.2|815
1627898400000|2021-08-02 10:00:00|44990.2|44970.2|44960.4|44940.4|45051.6|45031.6|44931.5|44911.5|1240
1627902000000|2021-08-02 11:00:00|44957.9|44937.9|45071.2|45051.2|45082.6|45062.6|44914.3|44894.3|2179
1627905600000|2021-08-02 12:00:00|45073.7|45053.7|44959.3|44939.3|45119.8|45099.8|44906.5|44886.5|2854
1627909200000|2021-08-02 13:00:00|44963.2|44943.2|44719.6|44699.6|44988.2|44968.2|44656.1|44636.1|5390
1627912800000|2021-08-02 14:00:00|44718.2|44698.2|44539.2|44519.2|44730.7|44710.7|44481.3|44461.3|4469
1627916400000|2021-08-02 15:00:00|44537.8|44517.8|44343.8|44323.8|44584.9|44564.9|44342.8|44322.8|4912
1627920000000|2021-08-02 16:00:00|44345.2|44325.2|44230.9|44210.9|44399.8|44379.8|44174.5|44154.5|5341
1627923600000|2021-08-02 17:00:00|44232|44212|44067.3|44047.3|44264.1|44244.1|44059.4|44039.4|2245
1627927200000|2021-08-02 18:00:00|44065.1|44045.1|44136.1|44116.1|44136.1|44116.1|44029|44009|1373
1627930800000|2021-08-02 19:00:00|44133.6|44113.6|44171.4|44151.4|44225|44205|44111.1|44091.1|1232
1627934400000|2021-08-02 20:00:00|44172.4|44152.4|44238.8|44218.8|44243.8|44223.8|44153.9|44133.9|427
1627941600000|2021-08-02 22:00:00|44299.6|44279.6|44253.6|44233.6|44301.1|44281.1|44223.7|44203.7|302
1627945200000|2021-08-02 23:00:00|44255|44235|44165.9|44145.9|44263.6|44243.6|44160.9|44140.9|323
1627948800000|2021-08-03 00:00:00|44169.9|44149.9|44159.4|44139.4|44241.9|44221.9|44158.3|44138.3|580
1627952400000|2021-08-03 01:00:00|44161.9|44141.9|44162.8|44142.8|44317.1|44297.1|44098.7|44078.7|2799
1627956000000|2021-08-03 02:00:00|44161.8|44141.8|44212.3|44192.3|44280.4|44260.4|44138.2|44118.2|1630
1627959600000|2021-08-03 03:00:00|44209.4|44189.4|44240.8|44220.8|44286.2|44266.2|44147.3|44127.3|1036
1627963200000|2021-08-03 04:00:00|44242.2|44222.2|44310.7|44290.7|44324.2|44304.2|44223.2|44203.2|497
1627966800000|2021-08-03 05:00:00|44312.2|44292.2|44214.2|44194.2|44364.2|44344.2|44187.7|44167.7|1437
1627970400000|2021-08-03 06:00:00|44215.2|44195.2|44040.7|44020.7|44260.2|44240.2|44028.6|44008.6|1860
1627974000000|2021-08-03 07:00:00|44046.8|44026.8|43799.9|43779.9|44139.5|44119.5|43780.9|43760.9|2905
1627977600000|2021-08-03 08:00:00|43803.8|43783.8|43803.1|43783.1|43935|43915|43745.6|43725.6|1689
1627981200000|2021-08-03 09:00:00|43804.1|43784.1|43911.1|43891.1|43962.6|43942.6|43800.6|43780.6|1415
1627984800000|2021-08-03 10:00:00|43910|43890|43946.4|43926.4|44045|44025|43881.5|43861.5|1282
1627988400000|2021-08-03 11:00:00|43949.9|43929.9|44044.2|44024.2|44061.7|44041.7|43894.5|43874.5|1845
1627992000000|2021-08-03 12:00:00|44042.8|44022.8|43538|43518|44090.8|44070.8|43379.4|43359.4|8427
1627995600000|2021-08-03 13:00:00|43535.5|43515.5|43395.2|43375.2|43625.4|43605.4|43357.2|43337.2|8624
1627999200000|2021-08-03 14:00:00|43396.7|43376.7|43591|43571|43759.4|43739.4|43384.2|43364.2|5736
1628002800000|2021-08-03 15:00:00|43592.5|43572.5|43705|43685|43741.6|43721.6|43576|43556|3517
1628006400000|2021-08-03 16:00:00|43701.5|43681.5|43805.8|43785.8|43821.3|43801.3|43692.5|43672.5|3344
1628010000000|2021-08-03 17:00:00|43809.3|43789.3|43768.5|43748.5|43833.3|43813.3|43732.7|43712.7|1600
1628013600000|2021-08-03 18:00:00|43770|43750|43783.5|43763.5|43797.5|43777.5|43767.1|43747.1|451
1628017200000|2021-08-03 19:00:00|43786|43766|43805.9|43785.9|43814|43794|43786|43766|433
1628020800000|2021-08-03 20:00:00|43804.5|43784.5|43765.9|43745.9|43804.5|43784.5|43741.4|43721.4|501
1628028000000|2021-08-03 22:00:00|43707.3|43687.3|43781.8|43761.8|43786.8|43766.8|43706.2|43686.2|232
1628031600000|2021-08-03 23:00:00|43782.8|43762.8|43787.7|43767.7|43817.2|43797.2|43766.8|43746.8|202
1628035200000|2021-08-04 00:00:00|43788.7|43768.7|43748.2|43728.2|43836.2|43816.2|43704.2|43684.2|638
1628038800000|2021-08-04 01:00:00|43744.2|43724.2|43767.1|43747.1|43786.1|43766.1|43626.1|43606.1|1626
1628042400000|2021-08-04 02:00:00|43769.6|43749.6|43871|43851|43895.1|43875.1|43763.1|43743.1|1171
1628046000000|2021-08-04 03:00:00|43870|43850|43890|43870|43938.5|43918.5|43820|43800|920
1628049600000|2021-08-04 04:00:00|43892|43872|43836.9|43816.9|43898.5|43878.5|43835.9|43815.9|319
1628053200000|2021-08-04 05:00:00|43838.4|43818.4|43799.4|43779.4|43909.9|43889.9|43742.9|43722.9|1530
1628056800000|2021-08-04 06:00:00|43800.9|43780.9|43840.8|43820.8|43920.8|43900.8|43797.9|43777.9|1888
1628060400000|2021-08-04 07:00:00|43841.8|43821.8|43809.2|43789.2|43905.8|43885.8|43768.3|43748.3|951
1628064000000|2021-08-04 08:00:00|43810.2|43790.2|43622.2|43602.2|43836.7|43816.7|43535.2|43515.2|1633
1628067600000|2021-08-04 09:00:00|43620.2|43600.2|43759.1|43739.1|43781.1|43761.1|43600.2|43580.2|976
1628071200000|2021-08-04 10:00:00|43761.6|43741.6|43706.6|43686.6|43771.6|43751.6|43644.1|43624.1|860
1628074800000|2021-08-04 11:00:00|43705.6|43685.6|43610|43590|43706.6|43686.6|43582.5|43562.5|1411
1628078400000|2021-08-04 12:00:00|43611|43591|43362.6|43342.6|43635.9|43615.9|43132.1|43112.1|6131
1628082000000|2021-08-04 13:00:00|43358.6|43338.6|43503.3|43483.3|43603.5|43583.5|43355.1|43335.1|6509
1628085600000|2021-08-04 14:00:00|43504.2|43484.2|43292.8|43272.8|43557.7|43537.7|43237.4|43217.4|5606
1628089200000|2021-08-04 15:00:00|43290.3|43270.3|43265.3|43245.3|43337.3|43317.3|43189.3|43169.3|3570
1628092800000|2021-08-04 16:00:00|43267.8|43247.8|43270.6|43250.6|43348.9|43328.9|43220.3|43200.3|3061
1628096400000|2021-08-04 17:00:00|43273.1|43253.1|43293.4|43273.4|43308.6|43288.6|43238.9|43218.9|1258
1628100000000|2021-08-04 18:00:00|43297.4|43277.4|43273.9|43253.9|43348.4|43328.4|43248.3|43228.3|372
1628103600000|2021-08-04 19:00:00|43272.3|43252.3|43223.8|43203.8|43288.8|43268.8|43208.8|43188.8|329
1628107200000|2021-08-04 20:00:00|43222.8|43202.8|43271.2|43251.2|43273.7|43253.7|43210.3|43190.3|378
1628114400000|2021-08-04 22:00:00|43269.8|43249.8|43299.5|43279.5|43306.7|43286.7|43269.8|43249.8|157
1628118000000|2021-08-04 23:00:00|43298.6|43278.6|43269.6|43249.6|43298.6|43278.6|43237.5|43217.5|230
1628121600000|2021-08-05 00:00:00|43268.6|43248.6|43325.5|43305.5|43363.6|43343.6|43263.6|43243.6|641
1628125200000|2021-08-05 01:00:00|43327|43307|43307.2|43287.2|43387.6|43367.6|43277.2|43257.2|1387
1628128800000|2021-08-05 02:00:00|43305.6|43285.6|43347.7|43327.7|43422.1|43402.1|43280.6|43260.6|1119
1628132400000|2021-08-05 03:00:00|43346.1|43326.1|43426.1|43406.1|43434.2|43414.2|43336.1|43316.1|688
1628136000000|2021-08-05 04:00:00|43425.1|43405.1|43400.7|43380.7|43437.6|43417.6|43395.7|43375.7|264
1628139600000|2021-08-05 05:00:00|43398.2|43378.2|43342.5|43322.5|43442.9|43422.9|43336|43316|917
1628143200000|2021-08-05 06:00:00|43341|43321|43190.5|43170.5|43342.5|43322.5|43181.5|43161.5|2337
1628146800000|2021-08-05 07:00:00|43193|43173|43144.3|43124.3|43299|43279|43065.3|43045.3|1617
1628150400000|2021-08-05 08:00:00|43145.3|43125.3|43205.2|43185.2|43227.1|43207.1|43013.3|42993.3|1043
1628154000000|2021-08-05 09:00:00|43206.1|43186.1|43215.7|43195.7|43255.2|43235.2|43175.2|43155.2|738
1628157600000|2021-08-05 10:00:00|43214.8|43194.8|43143.4|43123.4|43253.8|43233.8|43143.4|43123.4|773
1628161200000|2021-08-05 11:00:00|43146.5|43126.5|43202.5|43182.5|43252.2|43232.2|43146.5|43126.5|1467
1628164800000|2021-08-05 12:00:00|43200|43180|43252.2|43232.2|43339.4|43319.4|43155.6|43135.6|3319
1628168400000|2021-08-05 13:00:00|43251.3|43231.3|43336.8|43316.8|43463.2|43443.2|43251.3|43231.3|5967
1628172000000|2021-08-05 14:00:00|43337.8|43317.8|43372.4|43352.4|43479.4|43459.4|43332.4|43312.4|2961
1628175600000|2021-08-05 15:00:00|43373.9|43353.9|43407.9|43387.9|43517.9|43497.9|43336.4|43316.4|2671
1628179200000|2021-08-05 16:00:00|43406.3|43386.3|43401.3|43381.3|43427.9|43407.9|43364.4|43344.4|2649
1628182800000|2021-08-05 17:00:00|43399.7|43379.7|43415.5|43395.5|43438.1|43418.1|43385.3|43365.3|923
1628186400000|2021-08-05 18:00:00|43416.5|43396.5|43386.7|43366.7|43435.2|43415.2|43344.6|43324.6|490
1628190000000|2021-08-05 19:00:00|43388.3|43368.3|43413.2|43393.2|43413.2|43393.2|43378.2|43358.2|253
1628193600000|2021-08-05 20:00:00|43411.6|43391.6|43392.4|43372.4|43412.5|43392.5|43372.5|43352.5|304
1628200800000|2021-08-05 22:00:00|43393|43373|43403.2|43383.2|43409.1|43389.1|43389.8|43369.8|152
1628204400000|2021-08-05 23:00:00|43403.1|43383.1|43387.1|43367.1|43406.5|43386.5|43378.1|43358.1|196
1628208000000|2021-08-06 00:00:00|43385.5|43365.5|43343.9|43323.9|43397.1|43377.1|43291.1|43271.1|568
1628211600000|2021-08-06 01:00:00|43345.4|43325.4|43413.6|43393.6|43421.1|43401.1|43296.1|43276.1|984
1628215200000|2021-08-06 02:00:00|43416.1|43396.1|43425.1|43405.1|43480.2|43460.2|43388.6|43368.6|804
1628218800000|2021-08-06 03:00:00|43424.2|43404.2|43548.7|43528.7|43566|43546|43413.3|43393.3|819
1628222400000|2021-08-06 04:00:00|43547.8|43527.8|43554.7|43534.7|43561.3|43541.3|43534.6|43514.6|293
1628226000000|2021-08-06 05:00:00|43555.6|43535.6|43770.9|43750.9|43802.2|43782.2|43526.7|43506.7|1863
1628229600000|2021-08-06 06:00:00|43769.9|43749.9|43852.3|43832.3|43907.4|43887.4|43706.2|43686.2|2352
1628233200000|2021-08-06 07:00:00|43849.8|43829.8|43887.5|43867.5|43979.8|43959.8|43795.5|43775.5|1344
1628236800000|2021-08-06 08:00:00|43886.6|43866.6|43862.8|43842.8|43911.6|43891.6|43817.9|43797.9|812
1628240400000|2021-08-06 09:00:00|43865.3|43845.3|43876.8|43856.8|43910.3|43890.3|43854.4|43834.4|601
1628244000000|2021-08-06 10:00:00|43875.2|43855.2|43822.6|43802.6|43875.2|43855.2|43794.5|43774.5|1095
1628247600000|2021-08-06 11:00:00|43821.7|43801.7|43857|43837|43886|43866|43790.5|43770.5|1959
1628251200000|2021-08-06 12:00:00|43862|43842|43668.5|43648.5|44004.9|43984.9|43533.6|43513.6|6390
1628254800000|2021-08-06 13:00:00|43670.1|43650.1|43658|43638|44082.9|44062.9|43558.4|43538.4|8564
1628258400000|2021-08-06 14:00:00|43662.3|43642.3|43566.6|43546.6|43774.2|43754.2|43481.5|43461.5|5142
1628262000000|2021-08-06 15:00:00|43570.7|43550.7|43465|43445|43623.2|43603.2|43317.4|43297.4|4666
1628265600000|2021-08-06 16:00:00|43467.5|43447.5|43424.6|43404.6|43468.4|43448.4|43372.7|43352.7|6269
1628269200000|2021-08-06 17:00:00|43425.5|43405.5|43387.4|43367.4|43425.5|43405.5|43304.4|43284.4|2781
1628272800000|2021-08-06 18:00:00|43388.3|43368.3|43328.1|43308.1|43428.3|43408.3|43326.3|43306.3|530
1628276400000|2021-08-06 19:00:00|43329.9|43309.9|43340.5|43320.5|43366.3|43346.3|43298|43278|516
1628280000000|2021-08-06 20:00:00|43336.9|43316.9|43323|43303|43336.9|43316.9|43267.3|43247.3|438
1628460000000|2021-08-08 22:00:00|43282.4|43262.4|42915.8|42895.8|43332.4|43312.4|42805.7|42785.7|1509
1628463600000|2021-08-08 23:00:00|42916.6|42896.6|42912.5|42892.5|42946.6|42926.6|42754|42734|1277
1628467200000|2021-08-09 00:00:00|42916.5|42896.5|43039.9|43019.9|43047.4|43027.4|42894.1|42874.1|1431
1628470800000|2021-08-09 01:00:00|43039.1|43019.1|43102.4|43082.4|43229.9|43209.9|43029.9|43009.9|2613
1628474400000|2021-08-09 02:00:00|43104.9|43084.9|43218.2|43198.2|43275.7|43255.7|43103.2|43083.2|905
1628478000000|2021-08-09 03:00:00|43217.4|43197.4|43290.5|43270.5|43304|43284|43214.9|43194.9|656
1628481600000|2021-08-09 04:00:00|43289.7|43269.7|43246.3|43226.3|43295.5|43275.5|43217|43197|467
1628485200000|2021-08-09 05:00:00|43247.1|43227.1|43291.3|43271.3|43376.3|43356.3|43227.2|43207.2|1122
1628488800000|2021-08-09 06:00:00|43288.8|43268.8|43239.5|43219.5|43300.4|43280.4|43138|43118|1757
1628492400000|2021-08-09 07:00:00|43242.8|43222.8|43066.9|43046.9|43340.3|43320.3|43023.6|43003.6|1592
1628496000000|2021-08-09 08:00:00|43071.1|43051.1|42844.5|42824.5|43073.6|43053.6|42762.9|42742.9|2228
1628499600000|2021-08-09 09:00:00|42842.8|42822.8|42786.1|42766.1|42853.7|42833.7|42670.4|42650.4|1359
1628503200000|2021-08-09 10:00:00|42787.9|42767.9|42760.2|42740.2|42869.6|42849.6|42723.6|42703.6|1182
1628506800000|2021-08-09 11:00:00|42762.7|42742.7|42768.9|42748.9|42860.8|42840.8|42751.4|42731.4|1628
1628510400000|2021-08-09 12:00:00|42766.4|42746.4|42494.3|42474.3|42768.1|42748.1|42394.1|42374.1|5310
1628514000000|2021-08-09 13:00:00|42495.1|42475.1|42988.1|42968.1|43049.9|43029.9|42495.1|42475.1|7372
1628517600000|2021-08-09 14:00:00|42991.6|42971.6|42774.2|42754.2|43026.4|43006.4|42764.1|42744.1|4750
1628521200000|2021-08-09 15:00:00|42770.9|42750.9|42852.2|42832.2|42880.7|42860.7|42749.2|42729.2|4340
1628524800000|2021-08-09 16:00:00|42850.5|42830.5|42858.9|42838.9|42860.7|42840.7|42774.9|42754.9|7392
1628528400000|2021-08-09 17:00:00|42857.2|42837.2|42818.5|42798.5|42857.2|42837.2|42796.8|42776.8|1799
1628532000000|2021-08-09 18:00:00|42820.2|42800.2|42840.1|42820.1|42876.9|42856.9|42817.7|42797.7|400
1628535600000|2021-08-09 19:00:00|42838.4|42818.4|42852|42832|42864.5|42844.5|42814.3|42794.3|568
1628539200000|2021-08-09 20:00:00|42851.2|42831.2|42862.5|42842.5|42870|42850|42828.5|42808.5|343
1628546400000|2021-08-09 22:00:00|42825.1|42805.1|42890.1|42870.1|42924|42904|42824.3|42804.3|224
1628550000000|2021-08-09 23:00:00|42889.3|42869.3|42794.3|42774.3|42890.1|42870.1|42794.3|42774.3|225
1628553600000|2021-08-10 00:00:00|42793.5|42773.5|42930.2|42910.2|42958.7|42938.7|42789.3|42769.3|667
1628557200000|2021-08-10 01:00:00|42930.9|42910.9|42950.1|42930.1|43022.7|43002.7|42930.9|42910.9|1658
1628560800000|2021-08-10 02:00:00|42949.4|42929.4|43138.8|43118.8|43145.3|43125.3|42920.1|42900.1|1176
1628564400000|2021-08-10 03:00:00|43137|43117|43100.2|43080.2|43142.8|43122.8|43079.5|43059.5|733
1628568000000|2021-08-10 04:00:00|43099.5|43079.5|43082.7|43062.7|43110.2|43090.2|43050.2|43030.2|291
1628571600000|2021-08-10 05:00:00|43081.9|43061.9|43228.4|43208.4|43263.4|43243.4|43052.7|43032.7|1424
1628575200000|2021-08-10 06:00:00|43229.1|43209.1|43175.8|43155.8|43245.1|43225.1|43138.4|43118.4|1812
1628578800000|2021-08-10 07:00:00|43177.3|43157.3|43151.5|43131.5|43294.1|43274.1|43116.5|43096.5|1309
1628582400000|2021-08-10 08:00:00|43153.3|43133.3|43150.7|43130.7|43168.2|43148.2|43088.3|43068.3|902
1628586000000|2021-08-10 09:00:00|43149|43129|43088.2|43068.2|43149|43129|43029.9|43009.9|973
1628589600000|2021-08-10 10:00:00|43085.7|43065.7|43127.1|43107.1|43153.9|43133.9|43044.6|43024.6|759
1628593200000|2021-08-10 11:00:00|43129.6|43109.6|43142.5|43122.5|43182.6|43162.6|43103.3|43083.3|1453
1628596800000|2021-08-10 12:00:00|43144|43124|43033.5|43013.5|43206.5|43186.5|42850.3|42830.3|4455
1628600400000|2021-08-10 13:00:00|43032.8|43012.8|43375.2|43355.2|43403.7|43383.7|42926.2|42906.2|7229
1628604000000|2021-08-10 14:00:00|43374.5|43354.5|43471.6|43451.6|43665.2|43645.2|43295.9|43275.9|7511
1628607600000|2021-08-10 15:00:00|43472.4|43452.4|43569.3|43549.3|43578.6|43558.6|43391.6|43371.6|3212
1628611200000|2021-08-10 16:00:00|43571.1|43551.1|43495.3|43475.3|43574.3|43554.3|43468.6|43448.6|6691
1628614800000|2021-08-10 17:00:00|43491.1|43471.1|43454.2|43434.2|43495.3|43475.3|43414.6|43394.6|1848
1628618400000|2021-08-10 18:00:00|43453.5|43433.5|43479.2|43459.2|43484.9|43464.9|43408.5|43388.5|428
1628622000000|2021-08-10 19:00:00|43474.2|43454.2|43426.6|43406.6|43474.2|43454.2|43407.4|43387.4|411
1628625600000|2021-08-10 20:00:00|43425.9|43405.9|43423.3|43403.3|43448.4|43428.4|43416.6|43396.6|323
1628632800000|2021-08-10 22:00:00|43443.6|43423.6|43426.5|43406.5|43450.8|43430.8|43425.8|43405.8|101
1628636400000|2021-08-10 23:00:00|43428.2|43408.2|43471.4|43451.4|43485|43465|43428.2|43408.2|200
1628640000000|2021-08-11 00:00:00|43473.2|43453.2|43431.7|43411.7|43488.2|43468.2|43399.9|43379.9|474
1628643600000|2021-08-11 01:00:00|43433.5|43413.5|43410.6|43390.6|43476.3|43456.3|43297.4|43277.4|1756
1628647200000|2021-08-11 02:00:00|43413.1|43393.1|43339.8|43319.8|43417.3|43397.3|43244.1|43224.1|1550
1628650800000|2021-08-11 03:00:00|43341.6|43321.6|43292.2|43272.2|43374.8|43354.8|43256.6|43236.6|635
1628654400000|2021-08-11 04:00:00|43290.5|43270.5|43263.3|43243.3|43317.2|43297.2|43247.9|43227.9|340
1628658000000|2021-08-11 05:00:00|43264|43244|43291.4|43271.4|43312.2|43292.2|43243.9|43223.9|891
1628661600000|2021-08-11 06:00:00|43290.7|43270.7|43303.5|43283.5|43348.5|43328.5|43243.9|43223.9|1408
1628665200000|2021-08-11 07:00:00|43304.2|43284.2|43322|43302|43424.2|43404.2|43287.7|43267.7|1227
1628668800000|2021-08-11 08:00:00|43324.5|43304.5|43285.9|43265.9|43341.3|43321.3|43196.3|43176.3|1178
1628672400000|2021-08-11 09:00:00|43285.2|43265.2|43306.9|43286.9|43318.4|43298.4|43259.1|43239.1|630
1628676000000|2021-08-11 10:00:00|43310.5|43290.5|43257.6|43237.6|43337.6|43317.6|43135.1|43115.1|1127
1628679600000|2021-08-11 11:00:00|43256.9|43236.9|43293.2|43273.2|43325.4|43305.4|43201.5|43181.5|1906
1628683200000|2021-08-11 12:00:00|43288.9|43268.9|43486.3|43466.3|43579.1|43559.1|43207.4|43187.4|4673
1628686800000|2021-08-11 13:00:00|43483.8|43463.8|43517.3|43497.3|43641.6|43621.6|43443.4|43423.4|4746
1628690400000|2021-08-11 14:00:00|43515.9|43495.9|43590.5|43570.5|43623.7|43603.7|43414.1|43394.1|3773
1628694000000|2021-08-11 15:00:00|43591.2|43571.2|43554.4|43534.4|43604.1|43584.1|43511.9|43491.9|2730
1628697600000|2021-08-11 16:00:00|43552.6|43532.6|43630.9|43610.9|43649.8|43629.8|43513|43493|6721
1628701200000|2021-08-11 17:00:00|43631.6|43611.6|43665.4|43645.4|43730.4|43710.4|43626.6|43606.6|2263
1628704800000|2021-08-11 18:00:00|43664.7|43644.7|43656|43636|43707.2|43687.2|43613.6|43593.6|675
1628708400000|2021-08-11 19:00:00|43657.8|43637.8|43663.9|43643.9|43679.6|43659.6|43633.5|43613.5|358
1628712000000|2021-08-11 20:00:00|43665.7|43645.7|43623.9|43603.9|43679.6|43659.6|43618.2|43598.2|319
1628719200000|2021-08-11 22:00:00|43612.6|43592.6|43681.9|43661.9|43730.8|43710.8|43612.6|43592.6|310
1628722800000|2021-08-11 23:00:00|43680.1|43660.1|43691.9|43671.9|43707.9|43687.9|43675.1|43655.1|215
1628726400000|2021-08-12 00:00:00|43693.3|43673.3|43679.6|43659.6|43706.9|43686.9|43659.6|43639.6|369
1628730000000|2021-08-12 01:00:00|43678.9|43658.9|43650.2|43630.2|43778.2|43758.2|43622|43602|1605
1628733600000|2021-08-12 02:00:00|43652|43632|43831.3|43811.3|43854.4|43834.4|43613.8|43593.8|1013
1628737200000|2021-08-12 03:00:00|43830.6|43810.6|43976.4|43956.4|44079|44059|43828.1|43808.1|1904
1628740800000|2021-08-12 04:00:00|43977.1|43957.1|43964.7|43944.7|44018.4|43998.4|43954.6|43934.6|424
1628744400000|2021-08-12 05:00:00|43964|43944|43903|43883|44037.4|44017.4|43843.7|43823.7|1737
1628748000000|2021-08-12 06:00:00|43898.7|43878.7|43940.6|43920.6|44071.8|44051.8|43867.3|43847.3|2090
1628751600000|2021-08-12 07:00:00|43938.1|43918.1|44016.7|43996.7|44047.9|44027.9|43899.3|43879.3|1086
1628755200000|2021-08-12 08:00:00|44015.4|43995.4|43993.6|43973.6|44024.7|44004.7|43910.3|43890.3|865
1628758800000|2021-08-12 09:00:00|43994.3|43974.3|43939|43919|44008.4|43988.4|43921.6|43901.6|524
1628762400000|2021-08-12 10:00:00|43937.2|43917.2|43913.8|43893.8|43954|43934|43908.8|43888.8|1132
1628766000000|2021-08-12 11:00:00|43915.6|43895.6|43821.5|43801.5|43924.9|43904.9|43760.7|43740.7|2179
1628769600000|2021-08-12 12:00:00|43824.7|43804.7|43753.1|43733.1|43853.5|43833.5|43589.3|43569.3|3555
1628773200000|2021-08-12 13:00:00|43767.4|43747.4|43496|43476|43767.4|43747.4|43427.9|43407.9|6033
1628776800000|2021-08-12 14:00:00|43506|43486|43447.7|43427.7|43627.6|43607.6|43447|43427|4203
1628780400000|2021-08-12 15:00:00|43452|43432|43403.7|43383.7|43475.7|43455.7|43306.2|43286.2|4273
1628784000000|2021-08-12 16:00:00|43401.2|43381.2|43531.3|43511.3|43541.3|43521.3|43396.2|43376.2|5843
1628787600000|2021-08-12 17:00:00|43523.2|43503.2|43492.6|43472.6|43540.8|43520.8|43444.3|43424.3|2589
1628791200000|2021-08-12 18:00:00|43494.4|43474.4|43478|43458|43529.4|43509.4|43463.7|43443.7|391
1628794800000|2021-08-12 19:00:00|43478.7|43458.7|43523|43503|43536.2|43516.2|43478|43458|381
1628798400000|2021-08-12 20:00:00|43521.1|43501.1|43554.2|43534.2|43554.2|43534.2|43501.7|43481.7|393
1628805600000|2021-08-12 22:00:00|43555.3|43535.3|43554.8|43534.8|43560.5|43540.5|43529.1|43509.1|366
1628809200000|2021-08-12 23:00:00|43555.5|43535.5|43547.2|43527.2|43587.9|43567.9|43537.3|43517.3|213
1628812800000|2021-08-13 00:00:00|43549|43529|43555.8|43535.8|43576.5|43556.5|43512.2|43492.2|294
1628816400000|2021-08-13 01:00:00|43556.5|43536.5|43621.3|43601.3|43640.7|43620.7|43530.7|43510.7|1294
1628820000000|2021-08-13 02:00:00|43619.5|43599.5|43665|43645|43743.8|43723.8|43604.4|43584.4|1352
1628823600000|2021-08-13 03:00:00|43665.7|43645.7|43645.5|43625.5|43703.1|43683.1|43629.3|43609.3|728
1628827200000|2021-08-13 04:00:00|43647.4|43627.4|43652.3|43632.3|43668|43648|43645.5|43625.5|196
1628830800000|2021-08-13 05:00:00|43654.2|43634.2|43562.2|43542.2|43677.3|43657.3|43519.7|43499.7|1045
1628834400000|2021-08-13 06:00:00|43564.7|43544.7|43650.9|43630.9|43702.8|43682.8|43547.9|43527.9|1328
1628838000000|2021-08-13 07:00:00|43653.4|43633.4|43557.7|43537.7|43680.3|43660.3|43552.1|43532.1|833
1628841600000|2021-08-13 08:00:00|43560.2|43540.2|43605.2|43585.2|43617|43597|43532.1|43512.1|634
1628845200000|2021-08-13 09:00:00|43607|43587|43618.2|43598.2|43627.6|43607.6|43530.1|43510.1|715
1628848800000|2021-08-13 10:00:00|43618.8|43598.8|43624.4|43604.4|43662.5|43642.5|43576.9|43556.9|840
1628852400000|2021-08-13 11:00:00|43623.8|43603.8|43566.2|43546.2|43640.6|43620.6|43457.5|43437.5|1589
1628856000000|2021-08-13 12:00:00|43565.6|43545.6|43678.6|43658.6|43681.1|43661.1|43451.8|43431.8|2967
1628859600000|2021-08-13 13:00:00|43681.1|43661.1|43871.7|43851.7|43939.2|43919.2|43673.6|43653.6|5963
1628863200000|2021-08-13 14:00:00|43869.8|43849.8|44066|44046|44231|44211|43869.8|43849.8|6563
1628866800000|2021-08-13 15:00:00|44065.4|44045.4|43899|43879|44082.9|44062.9|43892.8|43872.8|3586
1628870400000|2021-08-13 16:00:00|43898.4|43878.4|43842.1|43822.1|43930.9|43910.9|43806.5|43786.5|3074
1628874000000|2021-08-13 17:00:00|43844.6|43824.6|43725.2|43705.2|43847.1|43827.1|43713.3|43693.3|2458
1628877600000|2021-08-13 18:00:00|43727.7|43707.7|43662.6|43642.6|43732.1|43712.1|43642.6|43622.6|767
1628881200000|2021-08-13 19:00:00|43660.7|43640.7|43667|43647|43682.6|43662.6|43647.6|43627.6|480
1628884800000|2021-08-13 20:00:00|43663.9|43643.9|43525.6|43505.6|43663.9|43643.9|43523.1|43503.1|685
1629064800000|2021-08-15 22:00:00|43563.4|43543.4|43570.9|43550.9|43640.4|43620.4|43560.9|43540.9|444
1629068400000|2021-08-15 23:00:00|43575.3|43555.3|43547.2|43527.2|43592.3|43572.3|43537.3|43517.3|613
1629072000000|2021-08-16 00:00:00|43551.2|43531.2|43543.2|43523.2|43572.2|43552.2|43382.2|43362.2|1142
1629075600000|2021-08-16 01:00:00|43542.7|43522.7|43726.6|43706.6|43759.1|43739.1|43532.7|43512.7|2540
1629079200000|2021-08-16 02:00:00|43719.5|43699.5|43445.5|43425.5|43719.5|43699.5|43439.5|43419.5|2154
1629082800000|2021-08-16 03:00:00|43447.5|43427.5|43369.4|43349.4|43447.5|43427.5|43305|43285|1510
1629086400000|2021-08-16 04:00:00|43368.9|43348.9|43412.4|43392.4|43416.4|43396.4|43351.9|43331.9|456
1629090000000|2021-08-16 05:00:00|43410.4|43390.4|43325.4|43305.4|43410.4|43390.4|43300.4|43280.4|1053
1629093600000|2021-08-16 06:00:00|43324.9|43304.9|43250.8|43230.8|43369.3|43349.3|43225.8|43205.8|1346
1629097200000|2021-08-16 07:00:00|43255.3|43235.3|43160.3|43140.3|43257.8|43237.8|43049.3|43029.3|1750
1629100800000|2021-08-16 08:00:00|43160.8|43140.8|43225.2|43205.2|43290.7|43270.7|43124.7|43104.7|1394
1629104400000|2021-08-16 09:00:00|43222.7|43202.7|43124.7|43104.7|43262.2|43242.2|43100.2|43080.2|1187
1629108000000|2021-08-16 10:00:00|43122.7|43102.7|43150.6|43130.6|43195.6|43175.6|43074.2|43054.2|973
1629111600000|2021-08-16 11:00:00|43151.1|43131.1|43234.6|43214.6|43237.1|43217.1|43025.6|43005.6|1868
1629115200000|2021-08-16 12:00:00|43235.1|43215.1|43331.5|43311.5|43359.5|43339.5|43190.1|43170.1|3299
1629118800000|2021-08-16 13:00:00|43331|43311|43171.5|43151.5|43536.5|43516.5|43142|43122|5608
1629122400000|2021-08-16 14:00:00|43171|43151|43105.9|43085.9|43256|43236|43016.5|42996.5|7302
1629126000000|2021-08-16 15:00:00|43110.9|43090.9|43226.4|43206.4|43231.4|43211.4|43110.9|43090.9|2833
1629129600000|2021-08-16 16:00:00|43228.4|43208.4|43223.4|43203.4|43276.9|43256.9|43168.9|43148.9|3257
1629133200000|2021-08-16 17:00:00|43226.9|43206.9|43203.3|43183.3|43260.8|43240.8|43195.8|43175.8|1510
1629136800000|2021-08-16 18:00:00|43207.4|43187.4|43244.8|43224.8|43257.3|43237.3|43189.3|43169.3|671
1629140400000|2021-08-16 19:00:00|43245.3|43225.3|43230.3|43210.3|43247.8|43227.8|43195.8|43175.8|597
1629144000000|2021-08-16 20:00:00|43230.8|43210.8|43235.2|43215.2|43239.8|43219.8|43197.7|43177.7|485
1629151200000|2021-08-16 22:00:00|43237.7|43217.7|43258.2|43238.2|43258.2|43238.2|43223.2|43203.2|151
1629154800000|2021-08-16 23:00:00|43260.2|43240.2|43300.1|43280.1|43317.6|43297.6|43260.2|43240.2|199
1629158400000|2021-08-17 00:00:00|43295.1|43275.1|43189.6|43169.6|43300.6|43280.6|43158.6|43138.6|585
1629162000000|2021-08-17 01:00:00|43190.1|43170.1|43223.1|43203.1|43267.1|43247.1|43105.7|43085.7|1551
1629165600000|2021-08-17 02:00:00|43225.6|43205.6|43263.1|43243.1|43285.6|43265.6|43138.1|43118.1|830
1629169200000|2021-08-17 03:00:00|43262.6|43242.6|43234|43214|43327.6|43307.6|43226.1|43206.1|1216
1629172800000|2021-08-17 04:00:00|43236.5|43216.5|43271|43251|43394.5|43374.5|43199|43179|890
1629176400000|2021-08-17 05:00:00|43273.1|43253.1|43201.9|43181.9|43286.5|43266.5|43166|43146|1226
1629180000000|2021-08-17 06:00:00|43203.5|43183.5|43093|43073|43218.5|43198.5|43048|43028|1684
1629183600000|2021-08-17 07:00:00|43093.9|43073.9|42912|42892|43143.5|43123.5|42811.6|42791.6|2317
1629187200000|2021-08-17 08:00:00|42912.5|42892.5|42990.6|42970.6|43009.1|42989.1|42907|42887|1151
1629190800000|2021-08-17 09:00:00|42990.1|42970.1|42965.6|42945.6|43026.5|43006.5|42920.1|42900.1|1116
1629194400000|2021-08-17 10:00:00|42963.6|42943.6|42947|42927|42973.5|42953.5|42876|42856|859
1629198000000|2021-08-17 11:00:00|42949|42929|42691.5|42671.5|42958.1|42938.1|42654|42634|3558
1629201600000|2021-08-17 12:00:00|42691|42671|42410.1|42390.1|42734|42714|42210.1|42190.1|7359
1629205200000|2021-08-17 13:00:00|42407.1|42387.1|42340.9|42320.9|42587.8|42567.8|42293.4|42273.4|8873
1629208800000|2021-08-17 14:00:00|42336.4|42316.4|42300.9|42280.9|42409.8|42389.8|42245.3|42225.3|6218
1629212400000|2021-08-17 15:00:00|42303|42283|42113.2|42093.2|42323|42303|42089.3|42069.3|4612
1629216000000|2021-08-17 16:00:00|42115.2|42095.2|42057.3|42037.3|42115.2|42095.2|42046.1|42026.1|5287
1629219600000|2021-08-17 17:00:00|42060.2|42040.2|42030.7|42010.7|42066.1|42046.1|42015.2|41995.2|1514
1629223200000|2021-08-17 18:00:00|42032.7|42012.7|42114.8|42094.8|42118.6|42098.6|42028.6|42008.6|947
1629226800000|2021-08-17 19:00:00|42115.2|42095.2|42187.2|42167.2|42190.2|42170.2|42112.3|42092.3|882
1629230400000|2021-08-17 20:00:00|42187.7|42167.7|42228.1|42208.1|42229.7|42209.7|42159.7|42139.7|566
1629237600000|2021-08-17 22:00:00|42232.1|42212.1|42241.8|42221.8|42260.2|42240.2|42229.7|42209.7|252
1629241200000|2021-08-17 23:00:00|42239.7|42219.7|42150.2|42130.2|42267.7|42247.7|42145.6|42125.6|374
1629244800000|2021-08-18 00:00:00|42152.2|42132.2|42279.3|42259.3|42305.9|42285.9|42146.8|42126.8|695
1629248400000|2021-08-18 01:00:00|42283.4|42263.4|42345|42325|42385.9|42365.9|42270.9|42250.9|1804
1629252000000|2021-08-18 02:00:00|42342.5|42322.5|42390.4|42370.4|42415.9|42395.9|42304.6|42284.6|1214
1629255600000|2021-08-18 03:00:00|42390|42370|42432.5|42412.5|42490|42470|42385.4|42365.4|938
1629259200000|2021-08-18 04:00:00|42432.1|42412.1|42425.4|42405.4|42452.5|42432.5|42393.4|42373.4|573
1629262800000|2021-08-18 05:00:00|42423.4|42403.4|42355.4|42335.4|42497.9|42477.9|42325.9|42305.9|1239
1629266400000|2021-08-18 06:00:00|42357.9|42337.9|42257.9|42237.9|42375.9|42355.9|42190.9|42170.9|2249
1629270000000|2021-08-18 07:00:00|42257.5|42237.5|42275.4|42255.4|42330.4|42310.4|42186.3|42166.3|1258
1629273600000|2021-08-18 08:00:00|42275.9|42255.9|42136.3|42116.3|42373.8|42353.8|42096.3|42076.3|1529
1629277200000|2021-08-18 09:00:00|42138.8|42118.8|41815|41795|42151.7|42131.7|41812.5|41792.5|3157
1629280800000|2021-08-18 10:00:00|41817.5|41797.5|41848.7|41828.7|41871.2|41851.2|41698.3|41678.3|2292
1629284400000|2021-08-18 11:00:00|41851.2|41831.2|41705.4|41685.4|41862.9|41842.9|41696.3|41676.3|2206
1629288000000|2021-08-18 12:00:00|41707.9|41687.9|41870.8|41850.8|41883.3|41863.3|41463.7|41443.7|5810
1629291600000|2021-08-18 13:00:00|41864.6|41844.6|41626.2|41606.2|41870|41850|41521.2|41501.2|6353
1629295200000|2021-08-18 14:00:00|41623.7|41603.7|41124.2|41104.2|41623.7|41603.7|41010|40990|8446
1629298800000|2021-08-18 15:00:00|41129.2|41109.2|41149.6|41129.6|41299.2|41279.2|41083.8|41063.8|5999
1629302400000|2021-08-18 16:00:00|41147.1|41127.1|41261.7|41241.7|41261.7|41241.7|41056.7|41036.7|3868
1629306000000|2021-08-18 17:00:00|41265.4|41245.4|41213.4|41193.4|41265.4|41245.4|41164.6|41144.6|1481
1629309600000|2021-08-18 18:00:00|41212.9|41192.9|41244.2|41224.2|41389.6|41369.6|41159.2|41139.2|1857
1629313200000|2021-08-18 19:00:00|41242.1|41222.1|41163.4|41143.4|41285.5|41265.5|41135.9|41115.9|930
1629316800000|2021-08-18 20:00:00|41165.5|41145.5|41165.1|41145.1|41183|41163|41111.7|41091.7|702
1629324000000|2021-08-18 22:00:00|41175.1|41155.1|41178|41158|41205.9|41185.9|41115.9|41095.9|567
1629327600000|2021-08-18 23:00:00|41180.1|41160.1|41170.5|41150.5|41203|41183|41143|41123|302
1629331200000|2021-08-19 00:00:00|41170.1|41150.1|41217.2|41197.2|41217.2|41197.2|41118.4|41098.4|654
1629334800000|2021-08-19 01:00:00|41213|41193|41333.5|41313.5|41364.3|41344.3|41182.2|41162.2|2539
1629338400000|2021-08-19 02:00:00|41333.1|41313.1|40974.5|40954.5|41341|41321|40967|40947|2735
1629342000000|2021-08-19 03:00:00|40977|40957|40983.7|40963.7|41086.6|41066.6|40934.1|40914.1|1623
1629345600000|2021-08-19 04:00:00|40983.3|40963.3|40917.5|40897.5|41018.3|40998.3|40902.9|40882.9|545
1629349200000|2021-08-19 05:00:00|40920|40900|40969.7|40949.7|41142.9|41122.9|40898.3|40878.3|1754
1629352800000|2021-08-19 06:00:00|40965.1|40945.1|40601.1|40581.1|41034.7|41014.7|40593.6|40573.6|4320
1629356400000|2021-08-19 07:00:00|40616.9|40596.9|40063.8|40043.8|40732.8|40712.8|40050.5|40030.5|5471
1629360000000|2021-08-19 08:00:00|40064.2|40044.2|39907.3|39887.3|40248.8|40228.8|39891.5|39871.5|4144
1629363600000|2021-08-19 09:00:00|39906.9|39886.9|39924.2|39904.2|39949.2|39929.2|39672.3|39652.3|3565
1629367200000|2021-08-19 10:00:00|39923.8|39903.8|39838.5|39818.5|39988.7|39968.7|39779.6|39759.6|2231
1629370800000|2021-08-19 11:00:00|39838.1|39818.1|39947.5|39927.5|40024.7|40004.7|39777.4|39757.4|2822
1629374400000|2021-08-19 12:00:00|39949.7|39929.7|40155.8|40135.8|40221.9|40201.9|39870.4|39850.4|5655
1629378000000|2021-08-19 13:00:00|40157.5|40137.5|40549.1|40529.1|40679.5|40659.5|40092.3|40072.3|9179
1629381600000|2021-08-19 14:00:00|40549.5|40529.5|40373.7|40353.7|40586.6|40566.6|40172.7|40152.7|6013
1629385200000|2021-08-19 15:00:00|40371.6|40351.6|40477.8|40457.8|40517|40497|40234.1|40214.1|4243
1629388800000|2021-08-19 16:00:00|40477|40457|40427|40407|40489.5|40469.5|40359.5|40339.5|3155
1629392400000|2021-08-19 17:00:00|40424.5|40404.5|40407.3|40387.3|40477.3|40457.3|40372.4|40352.4|1174
1629396000000|2021-08-19 18:00:00|40406.9|40386.9|40469.8|40449.8|40499.5|40479.5|40360.2|40340.2|869
1629399600000|2021-08-19 19:00:00|40469.5|40449.5|40484.9|40464.9|40507.3|40487.3|40457.1|40437.1|661
1629403200000|2021-08-19 20:00:00|40484.5|40464.5|40504.5|40484.5|40509.5|40489.5|40432|40412|575
1629410400000|2021-08-19 22:00:00|40502|40482|40502.1|40482.1|40537|40517|40477|40457|246
1629414000000|2021-08-19 23:00:00|40497.4|40477.4|40472.1|40452.1|40532.1|40512.1|40459.2|40439.2|226
1629417600000|2021-08-20 00:00:00|40471.7|40451.7|40624.3|40604.3|40629.3|40609.3|40462.1|40442.1|766
1629421200000|2021-08-20 01:00:00|40622.1|40602.1|40728.9|40708.9|40733.6|40713.6|40571.8|40551.8|2502
1629424800000|2021-08-20 02:00:00|40733.6|40713.6|40852.9|40832.9|40893.9|40873.9|40706.1|40686.1|1790
1629428400000|2021-08-20 03:00:00|40850.7|40830.7|41015.4|40995.4|41015.4|40995.4|40819.3|40799.3|1507
1629432000000|2021-08-20 04:00:00|41013.3|40993.3|40924|40904|41080.4|41060.4|40923.7|40903.7|1123
1629435600000|2021-08-20 05:00:00|40912.6|40892.6|40920.5|40900.5|40937.6|40917.6|40742.6|40722.6|2220
1629439200000|2021-08-20 06:00:00|40920.1|40900.1|40819.5|40799.5|41064|41044|40816.3|40796.3|2882
1629442800000|2021-08-20 07:00:00|40819.1|40799.1|40766|40746|40862|40842|40686.6|40666.6|3058
1629446400000|2021-08-20 08:00:00|40770.6|40750.6|40677.7|40657.7|40808.8|40788.8|40552|40532|1880
1629450000000|2021-08-20 09:00:00|40677.4|40657.4|40657.4|40637.4|40732.8|40712.8|40581.7|40561.7|968
1629453600000|2021-08-20 10:00:00|40658.1|40638.1|40582.8|40562.8|40698.9|40678.9|40582.8|40562.8|1405
1629457200000|2021-08-20 11:00:00|40585.3|40565.3|40629.9|40609.9|40666.6|40646.6|40485.3|40465.3|2140
1629460800000|2021-08-20 12:00:00|40629.5|40609.5|40736.5|40716.5|40740.8|40720.8|40538|40518|3606
1629464400000|2021-08-20 13:00:00|40738.3|40718.3|41185|41165|41256.8|41236.8|40708|40688|7713
1629468000000|2021-08-20 14:00:00|41185.3|41165.3|41152.9|41132.9|41262.9|41242.9|41060.3|41040.3|5318
1629471600000|2021-08-20 15:00:00|41155|41135|41237|41217|41237.4|41217.4|41038.9|41018.9|4541
1629475200000|2021-08-20 16:00:00|41234.9|41214.9|41243.1|41223.1|41307.9|41287.9|41232.3|41212.3|3824
1629478800000|2021-08-20 17:00:00|41238.1|41218.1|41194.1|41174.1|41254.8|41234.8|41154.5|41134.5|1517
1629482400000|2021-08-20 18:00:00|41196.2|41176.2|41306.9|41286.9|41306.9|41286.9|41196.2|41176.2|733
1629486000000|2021-08-20 19:00:00|41304.7|41284.7|41425.9|41405.9|41435.2|41415.2|41288.7|41268.7|758
1629489600000|2021-08-20 20:00:00|41423.7|41403.7|41400|41380|41427.7|41407.7|41347.5|41327.5|397
1629669600000|2021-08-22 22:00:00|41287.2|41267.2|41391.9|41371.9|41452.2|41432.2|41243.8|41223.8|760
1629673200000|2021-08-22 23:00:00|41386.9|41366.9|41392.5|41372.5|41427.9|41407.9|41384.4|41364.4|293
1629676800000|2021-08-23 00:00:00|41392|41372|41486.7|41466.7|41528.6|41508.6|41376.1|41356.1|921
1629680400000|2021-08-23 01:00:00|41486.9|41466.9|41552.5|41532.5|41651.2|41631.2|41415.3|41395.3|3117
1629684000000|2021-08-23 02:00:00|41555.2|41535.2|41638.1|41618.1|41689|41669|41532.7|41512.7|1164
1629687600000|2021-08-23 03:00:00|41637.8|41617.8|41713.3|41693.3|41774.9|41754.9|41613.1|41593.1|1028
1629691200000|2021-08-23 04:00:00|41715.3|41695.3|41649.8|41629.8|41720.1|41700.1|41643.9|41623.9|383
1629694800000|2021-08-23 05:00:00|41647.3|41627.3|41536.4|41516.4|41694.7|41674.7|41536.4|41516.4|1082
1629698400000|2021-08-23 06:00:00|41531.4|41511.4|41467.4|41447.4|41575.9|41555.9|41417.9|41397.9|2278
1629702000000|2021-08-23 07:00:00|41464.9|41444.9|41498.6|41478.6|41517.7|41497.7|41295.1|41275.1|1438
1629705600000|2021-08-23 08:00:00|41499.1|41479.1|41904.9|41884.9|41981.3|41961.3|41491.3|41471.3|2470
1629709200000|2021-08-23 09:00:00|41902.6|41882.6|42051.7|42031.7|42091.1|42071.1|41874.7|41854.7|2289
1629712800000|2021-08-23 10:00:00|42049.4|42029.4|42069.6|42049.6|42071.9|42051.9|42006.3|41986.3|981
1629716400000|2021-08-23 11:00:00|42072.1|42052.1|42015|41995|42099.9|42079.9|41988.8|41968.8|1772
1629720000000|2021-08-23 12:00:00|42017.5|41997.5|42182.9|42162.9|42222.3|42202.3|41927.5|41907.5|4177
1629723600000|2021-08-23 13:00:00|42183.1|42163.1|42131.5|42111.5|42237.3|42217.3|41926.2|41906.2|5274
1629727200000|2021-08-23 14:00:00|42136.2|42116.2|42111.9|42091.9|42293.7|42273.7|42052.1|42032.1|3099
1629730800000|2021-08-23 15:00:00|42114.1|42094.1|42331.9|42311.9|42359.4|42339.4|42049|42029|2682
1629734400000|2021-08-23 16:00:00|42334.4|42314.4|42210.8|42190.8|42396.2|42376.2|42201.3|42181.3|3818
1629738000000|2021-08-23 17:00:00|42211.1|42191.1|42156.8|42136.8|42269.1|42249.1|42156.6|42136.6|1576
1629741600000|2021-08-23 18:00:00|42159.1|42139.1|42120|42100|42172.6|42152.6|42107.6|42087.6|577
1629745200000|2021-08-23 19:00:00|42125|42105|42092.6|42072.6|42139.2|42119.2|42081.8|42061.8|426
1629748800000|2021-08-23 20:00:00|42092|42072|42110.5|42090.5|42120.5|42100.5|42079.7|42059.7|377
1629756000000|2021-08-23 22:00:00|42141.9|42121.9|42174.9|42154.9|42192.3|42172.3|42112.1|42092.1|316
1629759600000|2021-08-23 23:00:00|42172.6|42152.6|42075.4|42055.4|42182.6|42162.6|42075.4|42055.4|315
1629763200000|2021-08-24 00:00:00|42075.2|42055.2|42056.3|42036.3|42088.7|42068.7|42034.5|42014.5|711
1629766800000|2021-08-24 01:00:00|42054|42034|42296.5|42276.5|42324.4|42304.4|42030.7|42010.7|1882
1629770400000|2021-08-24 02:00:00|42296.9|42276.9|42336|42316|42357.5|42337.5|42226.5|42206.5|794
1629774000000|2021-08-24 03:00:00|42338.5|42318.5|42233.3|42213.3|42353.3|42333.3|42196.8|42176.8|526
1629777600000|2021-08-24 04:00:00|42235.8|42215.8|42175.2|42155.2|42248.3|42228.3|42161|42141|297
1629781200000|2021-08-24 05:00:00|42172.9|42152.9|42231.9|42211.9|42311.5|42291.5|42143.3|42123.3|1169
1629784800000|2021-08-24 06:00:00|42229.6|42209.6|42157.1|42137.1|42266.3|42246.3|42136.7|42116.7|1436
1629788400000|2021-08-24 07:00:00|42156.9|42136.9|42116.4|42096.4|42156.9|42136.9|41933.5|41913.5|1878
1629792000000|2021-08-24 08:00:00|42116.6|42096.6|42278|42258|42333|42313|42093.9|42073.9|1599
1629795600000|2021-08-24 09:00:00|42275.7|42255.7|42307.3|42287.3|42375.5|42355.5|42258.3|42238.3|1172
1629799200000|2021-08-24 10:00:00|42309.8|42289.8|42521.5|42501.5|42607.7|42587.7|42309.8|42289.8|2070
1629802800000|2021-08-24 11:00:00|42521.3|42501.3|42648.6|42628.6|42663.4|42643.4|42408.3|42388.3|1817
1629806400000|2021-08-24 12:00:00|42646.1|42626.1|42572.7|42552.7|42657.5|42637.5|42477|42457|3734
1629810000000|2021-08-24 13:00:00|42570.4|42550.4|42859.8|42839.8|42869.8|42849.8|42542.3|42522.3|5403
1629813600000|2021-08-24 14:00:00|42862.5|42842.5|42912.2|42892.2|42979.8|42959.8|42849.8|42829.8|4207
1629817200000|2021-08-24 15:00:00|42914.7|42894.7|42736.8|42716.8|42917.5|42897.5|42706.6|42686.6|2753
1629820800000|2021-08-24 16:00:00|42739.3|42719.3|42581.3|42561.3|42772|42752|42579|42559|2929
1629824400000|2021-08-24 17:00:00|42578.8|42558.8|42629|42609|42636.1|42616.1|42565.8|42545.8|1631
1629828000000|2021-08-24 18:00:00|42624|42604|42639.5|42619.5|42639.5|42619.5|42604.2|42584.2|617
1629831600000|2021-08-24 19:00:00|42639.3|42619.3|42566.2|42546.2|42639.3|42619.3|42549|42529|647
1629835200000|2021-08-24 20:00:00|42561.3|42541.3|42558.9|42538.9|42597.9|42577.9|42554.2|42534.2|441
1629842400000|2021-08-24 22:00:00|42596.7|42576.7|42553.6|42533.6|42596.7|42576.7|42550.9|42530.9|201
1629846000000|2021-08-24 23:00:00|42553.4|42533.4|42493.4|42473.4|42555.9|42535.9|42443.2|42423.2|393
1629849600000|2021-08-25 00:00:00|42493.6|42473.6|42480.5|42460.5|42565.4|42545.4|42430.4|42410.4|545
1629853200000|2021-08-25 01:00:00|42482.8|42462.8|42701.9|42681.9|42711.9|42691.9|42460|42440|1510
1629856800000|2021-08-25 02:00:00|42704.4|42684.4|42651.3|42631.3|42741.9|42721.9|42592.1|42572.1|1217
1629860400000|2021-08-25 03:00:00|42651.1|42631.1|42574.4|42554.4|42651.3|42631.3|42544.4|42524.4|636
1629864000000|2021-08-25 04:00:00|42576.8|42556.8|42559.9|42539.9|42621.5|42601.5|42559.8|42539.8|307
1629867600000|2021-08-25 05:00:00|42562.3|42542.3|42574.8|42554.8|42649.5|42629.5|42526.5|42506.5|731
1629871200000|2021-08-25 06:00:00|42575.1|42555.1|42513.2|42493.2|42600.3|42580.3|42511.4|42491.4|1049
1629874800000|2021-08-25 07:00:00|42513.1|42493.1|42799.9|42779.9|42906.5|42886.5|42510.9|42490.9|1908
1629878400000|2021-08-25 08:00:00|42799.7|42779.7|42845.2|42825.2|42932.7|42912.7|42782.4|42762.4|1154
1629882000000|2021-08-25 09:00:00|42840.3|42820.3|42895.4|42875.4|42910.5|42890.5|42827.7|42807.7|594
1629885600000|2021-08-25 10:00:00|42893|42873|42925|42905|42962.5|42942.5|42885.2|42865.2|840
1629889200000|2021-08-25 11:00:00|42922.5|42902.5|42885.8|42865.8|42944.7|42924.7|42761|42741|1533
1629892800000|2021-08-25 12:00:00|42888.2|42868.2|42908.5|42888.5|42946.4|42926.4|42797.5|42777.5|2177
1629896400000|2021-08-25 13:00:00|42908.6|42888.6|42853.3|42833.3|42970|42950|42795.5|42775.5|4056
1629900000000|2021-08-25 14:00:00|42853.4|42833.4|42859|42839|43044.2|43024.2|42815.7|42795.7|4164
1629903600000|2021-08-25 15:00:00|42861.4|42841.4|42763.8|42743.8|42903.6|42883.6|42733.8|42713.8|2419
1629907200000|2021-08-25 16:00:00|42763.9|42743.9|42738|42718|42838.3|42818.3|42723.3|42703.3|2637
1629910800000|2021-08-25 17:00:00|42743|42723|42697.7|42677.7|42755.4|42735.4|42663.3|42643.3|1147
1629914400000|2021-08-25 18:00:00|42700.2|42680.2|42767.9|42747.9|42800.5|42780.5|42697.8|42677.8|621
1629918000000|2021-08-25 19:00:00|42768|42748|42755.2|42735.2|42792.7|42772.7|42755.1|42735.1|554
1629921600000|2021-08-25 20:00:00|42755.1|42735.1|42720.5|42700.5|42765.1|42745.1|42708|42688|330
1629928800000|2021-08-25 22:00:00|42789.4|42769.4|42722.5|42702.5|42789.4|42769.4|42712.6|42692.6|278
1629932400000|2021-08-25 23:00:00|42722.4|42702.4|42718|42698|42744.7|42724.7|42713|42693|95
1629936000000|2021-08-26 00:00:00|42717.9|42697.9|42754.7|42734.7|42762.3|42742.3|42707.7|42687.7|428
1629939600000|2021-08-26 01:00:00|42757.1|42737.1|42705.1|42685.1|42831.9|42811.9|42702.6|42682.6|1070
1629943200000|2021-08-26 02:00:00|42705.3|42685.3|42565.3|42545.3|42730|42710|42542.8|42522.8|947
1629946800000|2021-08-26 03:00:00|42565.2|42545.2|42484|42464|42565.2|42545.2|42423|42403|836
1629950400000|2021-08-26 04:00:00|42486.4|42466.4|42482.2|42462.2|42534.3|42514.3|42459.3|42439.3|254
1629954000000|2021-08-26 05:00:00|42482.3|42462.3|42521.9|42501.9|42579.2|42559.2|42389.7|42369.7|774
1629957600000|2021-08-26 06:00:00|42522.2|42502.2|42369.1|42349.1|42541.7|42521.7|42344.5|42324.5|1331
1629961200000|2021-08-26 07:00:00|42364.2|42344.2|42442.8|42422.8|42537.2|42517.2|42309.6|42289.6|1336
1629964800000|2021-08-26 08:00:00|42445.3|42425.3|42600.4|42580.4|42690.7|42670.7|42430.5|42410.5|1100
1629968400000|2021-08-26 09:00:00|42600.3|42580.3|42612.9|42592.9|42670.3|42650.3|42562.8|42542.8|678
1629972000000|2021-08-26 10:00:00|42613|42593|42534.8|42514.8|42683|42663|42522.3|42502.3|814
1629975600000|2021-08-26 11:00:00|42534.9|42514.9|42650|42630|42652.5|42632.5|42522.5|42502.5|1019
1629979200000|2021-08-26 12:00:00|42647.5|42627.5|42650.1|42630.1|42714.8|42694.8|42557.2|42537.2|2439
1629982800000|2021-08-26 13:00:00|42647.6|42627.6|42799.6|42779.6|42842.2|42822.2|42547.2|42527.2|3378
1629986400000|2021-08-26 14:00:00|42797.1|42777.1|42619.9|42599.9|42877.5|42857.5|42542.5|42522.5|3120
1629990000000|2021-08-26 15:00:00|42619.8|42599.8|42534.6|42514.6|42667.3|42647.3|42497|42477|2528
1629993600000|2021-08-26 16:00:00|42537.1|42517.1|42565.9|42545.9|42613.7|42593.7|42504.9|42484.9|2670
1629997200000|2021-08-26 17:00:00|42568.4|42548.4|42547.9|42527.9|42600.8|42580.8|42535.2|42515.2|844
1630000800000|2021-08-26 18:00:00|42545.5|42525.5|42492.7|42472.7|42550.2|42530.2|42470.4|42450.4|470
1630004400000|2021-08-26 19:00:00|42497.5|42477.5|42473|42453|42535.2|42515.2|42463|42443|411
1630008000000|2021-08-26 20:00:00|42475.4|42455.4|42495.2|42475.2|42505.2|42485.2|42452.8|42432.8|371
1630015200000|2021-08-26 22:00:00|42518.8|42498.8|42538.2|42518.2|42560.6|42540.6|42495.1|42475.1|249
1630018800000|2021-08-26 23:00:00|42540.7|42520.7|42520.3|42500.3|42575.3|42555.3|42517.8|42497.8|93
1630022400000|2021-08-27 00:00:00|42517.8|42497.8|42458.1|42438.1|42522.8|42502.8|42432.9|42412.9|185
1630026000000|2021-08-27 01:00:00|42453.1|42433.1|42470.5|42450.5|42553.2|42533.2|42433.3|42413.3|582
1630029600000|2021-08-27 02:00:00|42473|42453|42583|42563|42693.4|42673.4|42473|42453|680
1630033200000|2021-08-27 03:00:00|42580.6|42560.6|42498.2|42478.2|42598.1|42578.1|42493.1|42473.1|301
1630036800000|2021-08-27 04:00:00|42498.3|42478.3|42443.2|42423.2|42520.6|42500.6|42418.2|42398.2|220
1630040400000|2021-08-27 05:00:00|42448.2|42428.2|42480.5|42460.5|42490.5|42470.5|42380.8|42360.8|581
1630044000000|2021-08-27 06:00:00|42483|42463|42678|42658|42680.5|42660.5|42460.7|42440.7|610
1630047600000|2021-08-27 07:00:00|42673.1|42653.1|42683.6|42663.6|42693.7|42673.7|42530.3|42510.3|790
1630051200000|2021-08-27 08:00:00|42681.2|42661.2|42853.5|42833.5|42901|42881|42681.1|42661.1|659
1630054800000|2021-08-27 09:00:00|42851|42831|42866|42846|42878.4|42858.4|42798.7|42778.7|480
1630058400000|2021-08-27 10:00:00|42863.5|42843.5|42868.6|42848.6|42896.1|42876.1|42791|42771|8913
1630062000000|2021-08-27 11:00:00|42873.6|42853.6|42816.4|42796.4|42891.1|42871.1|42761.2|42741.2|2062
1630065600000|2021-08-27 12:00:00|42813.9|42793.9|42824.8|42804.8|42934.9|42914.9|42713.9|42693.9|2940
1630069200000|2021-08-27 13:00:00|42824.9|42804.9|42997.5|42977.5|43084.7|43064.7|42789.8|42769.8|5278
1630072800000|2021-08-27 14:00:00|43000|42980|43217.2|43197.2|43419.7|43399.7|42874.9|42854.9|9250
1630076400000|2021-08-27 15:00:00|43217.3|43197.3|43172|43152|43254.6|43234.6|43022.1|43002.1|2357
1630080000000|2021-08-27 16:00:00|43174.5|43154.5|43317.2|43297.2|43369.8|43349.8|43172.1|43152.1|3155
1630083600000|2021-08-27 17:00:00|43319.7|43299.7|43239.6|43219.6|43329.6|43309.6|43224.6|43204.6|1727
1630087200000|2021-08-27 18:00:00|43237.1|43217.1|43307.1|43287.1|43332|43312|43229.5|43209.5|968
1630090800000|2021-08-27 19:00:00|43309.5|43289.5|43367.3|43347.3|43369.7|43349.7|43299.5|43279.5|410
1630094400000|2021-08-27 20:00:00|43367.2|43347.2|43352.5|43332.5|43369.9|43349.9|43329.8|43309.8|380
1630274400000|2021-08-29 22:00:00|43370.7|43350.7|43380.6|43360.6|43438.2|43418.2|43350.8|43330.8|725
1630278000000|2021-08-29 23:00:00|43378.1|43358.1|43455.6|43435.6|43480.5|43460.5|43375.6|43355.6|344
1630281600000|2021-08-30 00:00:00|43453.1|43433.1|43443|43423|43475.5|43455.5|43398.1|43378.1|603
1630285200000|2021-08-30 01:00:00|43445.5|43425.5|43373|43353|43470.4|43450.4|43318|43298|1600
1630288800000|2021-08-30 02:00:00|43375.5|43355.5|43500.4|43480.4|43550.4|43530.4|43345.5|43325.5|1290
1630292400000|2021-08-30 03:00:00|43502.9|43482.9|43627.8|43607.8|43650.4|43630.4|43487.9|43467.9|1224
1630296000000|2021-08-30 04:00:00|43625.3|43605.3|43607.7|43587.7|43637.6|43617.6|43570.4|43550.4|379
1630299600000|2021-08-30 05:00:00|43605.2|43585.2|43530.1|43510.1|43680.1|43660.1|43530.1|43510.1|1048
1630303200000|2021-08-30 06:00:00|43532.6|43512.6|43620.1|43600.1|43630|43610|43467.6|43447.6|1289
1630306800000|2021-08-30 07:00:00|43625|43605|43712.2|43692.2|43717.2|43697.2|43462.6|43442.6|1122
1630310400000|2021-08-30 08:00:00|43709.8|43689.8|43732.3|43712.3|43869.6|43849.6|43662.2|43642.2|2043
1630314000000|2021-08-30 09:00:00|43734.7|43714.7|43699.7|43679.7|43797.1|43777.1|43677.2|43657.2|941
1630317600000|2021-08-30 10:00:00|43694.7|43674.7|43744.6|43724.6|43769.6|43749.6|43664.7|43644.7|763
1630321200000|2021-08-30 11:00:00|43747.1|43727.1|43899.7|43879.7|43899.7|43879.7|43687.2|43667.2|1582
1630324800000|2021-08-30 12:00:00|43897.2|43877.2|43842.7|43822.7|44179.5|44159.5|43832.8|43812.8|4618
1630328400000|2021-08-30 13:00:00|43847.7|43827.7|43820.3|43800.3|43985.3|43965.3|43763.2|43743.2|3945
1630332000000|2021-08-30 14:00:00|43817.8|43797.8|43893|43873|43893|43873|43753.1|43733.1|2705
1630335600000|2021-08-30 15:00:00|43888.1|43868.1|43697.9|43677.9|43895.5|43875.5|43640.6|43620.6|2647
1630339200000|2021-08-30 16:00:00|43700.4|43680.4|43754.8|43734.8|43787.4|43767.4|43693|43673|2114
1630342800000|2021-08-30 17:00:00|43752.3|43732.3|43792.5|43772.5|43809.8|43789.8|43707.3|43687.3|1048
1630346400000|2021-08-30 18:00:00|43790|43770|43845|43825|43850|43830|43755|43735|539
1630350000000|2021-08-30 19:00:00|43840|43820|43804.9|43784.9|43850|43830|43779.9|43759.9|486
1630353600000|2021-08-30 20:00:00|43807.4|43787.4|43784.8|43764.8|43809.9|43789.9|43779.9|43759.9|450
1630360800000|2021-08-30 22:00:00|43799.5|43779.5|43802.1|43782.1|43802.1|43782.1|43744.8|43724.8|282
1630364400000|2021-08-30 23:00:00|43809.6|43789.6|43769.6|43749.6|43822.1|43802.1|43752.1|43732.1|296
1630368000000|2021-08-31 00:00:00|43749.6|43729.6|43712.1|43692.1|43752.1|43732.1|43567.1|43547.1|1301
1630371600000|2021-08-31 01:00:00|43709.6|43689.6|43619|43599|43756.7|43736.7|43601.7|43581.7|1881
1630375200000|2021-08-31 02:00:00|43621.5|43601.5|43486.5|43466.5|43624|43604|43433.9|43413.9|1278
1630378800000|2021-08-31 03:00:00|43484|43464|43528.8|43508.8|43553.8|43533.8|43478.9|43458.9|964
1630382400000|2021-08-31 04:00:00|43526.3|43506.3|43586.3|43566.3|43588.7|43568.7|43526.3|43506.3|372
1630386000000|2021-08-31 05:00:00|43588.7|43568.7|43735.8|43715.8|43741|43721|43578.6|43558.6|1793
1630389600000|2021-08-31 06:00:00|43738.3|43718.3|43783.4|43763.4|43883.3|43863.3|43715.8|43695.8|1786
1630393200000|2021-08-31 07:00:00|43780.9|43760.9|43765.5|43745.5|43820.6|43800.6|43693.2|43673.2|1200
1630396800000|2021-08-31 08:00:00|43763.1|43743.1|43623.1|43603.1|43810.5|43790.5|43540.6|43520.6|1467
1630400400000|2021-08-31 09:00:00|43620.6|43600.6|43488.1|43468.1|43643.1|43623.1|43445.7|43425.7|1203
1630404000000|2021-08-31 10:00:00|43488.2|43468.2|43460.5|43440.5|43602.9|43582.9|43415.9|43395.9|1522
1630407600000|2021-08-31 11:00:00|43463.1|43443.1|43545.1|43525.1|43772.9|43752.9|43367.3|43347.3|3453
1630411200000|2021-08-31 12:00:00|43542.7|43522.7|43841.8|43821.8|43933.5|43913.5|43487.6|43467.6|5548
1630414800000|2021-08-31 13:00:00|43831.9|43811.9|43559.5|43539.5|43891.8|43871.8|43524.7|43504.7|5593
1630418400000|2021-08-31 14:00:00|43554.7|43534.7|43644.6|43624.6|43752.1|43732.1|43542|43522|3024
1630422000000|2021-08-31 15:00:00|43649.5|43629.5|43794.8|43774.8|43802.3|43782.3|43480.1|43460.1|3540
1630425600000|2021-08-31 16:00:00|43792.4|43772.4|43739.9|43719.9|43832.3|43812.3|43722.2|43702.2|2812
1630429200000|2021-08-31 17:00:00|43737.5|43717.5|43712.7|43692.7|43789.9|43769.9|43632.8|43612.8|1299
1630432800000|2021-08-31 18:00:00|43710.3|43690.3|43737.8|43717.8|43742.7|43722.7|43672.9|43652.9|465
1630436400000|2021-08-31 19:00:00|43737.9|43717.9|43677.9|43657.9|43737.9|43717.9|43672.8|43652.8|503
1630440000000|2021-08-31 20:00:00|43680.4|43660.4|43662.9|43642.9|43715.4|43695.4|43658|43638|362
1630447200000|2021-08-31 22:00:00|43673.9|43653.9|43672.8|43652.8|43692.8|43672.8|43656.4|43636.4|193
1630450800000|2021-08-31 23:00:00|43675.2|43655.2|43692.6|43672.6|43695|43675|43665.1|43645.1|192
1630454400000|2021-09-01 00:00:00|43695|43675|43650.1|43630.1|43729.9|43709.9|43630.2|43610.2|412
1630458000000|2021-09-01 01:00:00|43647.6|43627.6|43494.9|43474.9|43675.1|43655.1|43447.6|43427.6|1523
1630461600000|2021-09-01 02:00:00|43494.8|43474.8|43344.8|43324.8|43509.7|43489.7|43235|43215|2052
1630465200000|2021-09-01 03:00:00|43347.2|43327.2|43272.4|43252.4|43372.3|43352.3|43249.8|43229.8|917
1630468800000|2021-09-01 04:00:00|43274.9|43254.9|43267.2|43247.2|43334.6|43314.6|43262.2|43242.2|547
1630472400000|2021-09-01 05:00:00|43264.8|43244.8|43184.7|43164.7|43314.7|43294.7|43069.8|43049.8|1464
1630476000000|2021-09-01 06:00:00|43187.2|43167.2|42987.3|42967.3|43232.1|43212.1|42942.4|42922.4|2008
1630479600000|2021-09-01 07:00:00|42992.3|42972.3|43162.1|43142.1|43169.5|43149.5|42947.5|42927.5|1452
1630483200000|2021-09-01 08:00:00|43166.9|43146.9|43104.2|43084.2|43169.4|43149.4|42949.7|42929.7|1363
1630486800000|2021-09-01 09:00:00|43104.3|43084.3|42819.6|42799.6|43114.3|43094.3|42679.8|42659.8|2215
1630490400000|2021-09-01 10:00:00|42822|42802|42796.8|42776.8|42881.9|42861.9|42567|42547|1923
1630494000000|2021-09-01 11:00:00|42799.3|42779.3|42693.1|42673.1|42849.3|42829.3|42639.4|42619.4|2182
1630497600000|2021-09-01 12:00:00|42698|42678|42910.3|42890.3|42987.6|42967.6|42693|42673|3709
1630501200000|2021-09-01 13:00:00|42910.4|42890.4|42780.4|42760.4|42952.5|42932.5|42645.9|42625.9|5103
1630504800000|2021-09-01 14:00:00|42775.6|42755.6|42820.7|42800.7|42840.9|42820.9|42643.1|42623.1|3547
1630508400000|2021-09-01 15:00:00|42823.2|42803.2|42763.2|42743.2|42850.6|42830.6|42715.8|42695.8|2646
1630512000000|2021-09-01 16:00:00|42760.8|42740.8|42786.1|42766.1|42878.4|42858.4|42743.2|42723.2|3226
1630515600000|2021-09-01 17:00:00|42783.6|42763.6|42791.4|42771.4|42818.6|42798.6|42763.9|42743.9|1090
1630519200000|2021-09-01 18:00:00|42793.9|42773.9|42801.2|42781.2|42838.7|42818.7|42771.3|42751.3|373
1630522800000|2021-09-01 19:00:00|42798.8|42778.8|42818.6|42798.6|42823.4|42803.4|42776.1|42756.1|527
1630526400000|2021-09-01 20:00:00|42821|42801|42806.4|42786.4|42853.7|42833.7|42793.6|42773.6|516
1630533600000|2021-09-01 22:00:00|42839.7|42819.7|42830.9|42810.9|42839.7|42819.7|42796|42776|289
1630537200000|2021-09-01 23:00:00|42831|42811|42823.3|42803.3|42858.4|42838.4|42820.7|42800.7|216
1630540800000|2021-09-02 00:00:00|42825.8|42805.8|42761|42741|42865.8|42845.8|42716.1|42696.1|787
1630544400000|2021-09-02 01:00:00|42753.5|42733.5|42923.1|42903.1|42933.3|42913.3|42736.1|42716.1|1487
1630548000000|2021-09-02 02:00:00|42918.4|42898.4|43043.3|43023.3|43058.3|43038.3|42883.4|42863.4|1335
1630551600000|2021-09-02 03:00:00|43040.9|43020.9|42951|42931|43043.3|43023.3|42930.9|42910.9|848
1630555200000|2021-09-02 04:00:00|42948.6|42928.6|42906|42886|42983.5|42963.5|42898.5|42878.5|284
1630558800000|2021-09-02 05:00:00|42903.6|42883.6|42900.9|42880.9|43008.4|42988.4|42898.4|42878.4|933
1630562400000|2021-09-02 06:00:00|42898.4|42878.4|42947.9|42927.9|43012.7|42992.7|42856|42836|1727
1630566000000|2021-09-02 07:00:00|42955.3|42935.3|42912.9|42892.9|43007.8|42987.8|42877.9|42857.9|1091
1630569600000|2021-09-02 08:00:00|42915.5|42895.5|42847.5|42827.5|42932.9|42912.9|42800.2|42780.2|1250
1630573200000|2021-09-02 09:00:00|42847.6|42827.6|42867.5|42847.5|42907.5|42887.5|42827.6|42807.6|563
1630576800000|2021-09-02 10:00:00|42862.7|42842.7|42755|42735|42877.5|42857.5|42755|42735|581
1630580400000|2021-09-02 11:00:00|42757.5|42737.5|42795.3|42775.3|42907.3|42887.3|42682.5|42662.5|1808
1630584000000|2021-09-02 12:00:00|42792.7|42772.7|42705.5|42685.5|42802.6|42782.6|42540.8|42520.8|3336
1630587600000|2021-09-02 13:00:00|42708|42688|42875.1|42855.1|42982.4|42962.4|42698|42678|4676
1630591200000|2021-09-02 14:00:00|42880|42860|43024.8|43004.8|43049.8|43029.8|42807.6|42787.6|2827
1630594800000|2021-09-02 15:00:00|43027.3|43007.3|42942.8|42922.8|43054.7|43034.7|42887.8|42867.8|1942
1630598400000|2021-09-02 16:00:00|42945.3|42925.3|43040.2|43020.2|43057.7|43037.7|42927.8|42907.8|2132
1630602000000|2021-09-02 17:00:00|43040.1|43020.1|43063.2|43043.2|43107.7|43087.7|43030|43010|1493
1630605600000|2021-09-02 18:00:00|43058.2|43038.2|43048.2|43028.2|43070.7|43050.7|43028.2|43008.2|473
1630609200000|2021-09-02 19:00:00|43043.2|43023.2|43023.1|43003.1|43052.8|43032.8|43002.9|42982.9|434
1630612800000|2021-09-02 20:00:00|43025.5|43005.5|42973.1|42953.1|43025.6|43005.6|42968.1|42948.1|390
1630620000000|2021-09-02 22:00:00|42968.2|42948.2|42992.6|42972.6|43002.6|42982.6|42963.7|42943.7|186
1630623600000|2021-09-02 23:00:00|42990.3|42970.3|42969.9|42949.9|43002.6|42982.6|42952.5|42932.5|170
1630627200000|2021-09-03 00:00:00|42967.6|42947.6|43095.2|43075.2|43097.7|43077.7|42955.3|42935.3|449
1630630800000|2021-09-03 01:00:00|43092.7|43072.7|42862.8|42842.8|43144.9|43124.9|42830.3|42810.3|1781
1630634400000|2021-09-03 02:00:00|42865.1|42845.1|43215.9|43195.9|43221.1|43201.1|42862.8|42842.8|1778
1630638000000|2021-09-03 03:00:00|43213.4|43193.4|43231|43211|43303.1|43283.1|43175.9|43155.9|1198
1630641600000|2021-09-03 04:00:00|43230.7|43210.7|43208.3|43188.3|43230.8|43210.8|43190.8|43170.8|272
1630645200000|2021-09-03 05:00:00|43210.8|43190.8|43243.1|43223.1|43275.8|43255.8|43170.6|43150.6|775
1630648800000|2021-09-03 06:00:00|43240.6|43220.6|43070.6|43050.6|43288.1|43268.1|43035.6|43015.6|1995
1630652400000|2021-09-03 07:00:00|43065.4|43045.4|43085.8|43065.8|43110.8|43090.8|42988.8|42968.8|933
1630656000000|2021-09-03 08:00:00|43085.6|43065.6|43040.7|43020.7|43155.8|43135.8|43038.2|43018.2|675
1630659600000|2021-09-03 09:00:00|43043.4|43023.4|42968.6|42948.6|43051|43031|42911.2|42891.2|913
1630663200000|2021-09-03 10:00:00|42971|42951|43021.1|43001.1|43060.8|43040.8|42961.1|42941.1|541
1630666800000|2021-09-03 11:00:00|43020.9|43000.9|42930.4|42910.4|43035.9|43015.9|42915.4|42895.4|1105
1630670400000|2021-09-03 12:00:00|42937.5|42917.5|43387.6|43367.6|43415.1|43395.1|42814.6|42794.6|5337
1630674000000|2021-09-03 13:00:00|43382.7|43362.7|43383.7|43363.7|43510.1|43490.1|43066.6|43046.6|6617
1630677600000|2021-09-03 14:00:00|43376.5|43356.5|43283.4|43263.4|43435.8|43415.8|43181.2|43161.2|2676
1630681200000|2021-09-03 15:00:00|43281|43261|43216.8|43196.8|43378.8|43358.8|43166.8|43146.8|1956
1630684800000|2021-09-03 16:00:00|43214.3|43194.3|43346.3|43326.3|43351.1|43331.1|43199.4|43179.4|1945
1630688400000|2021-09-03 17:00:00|43348.8|43328.8|43398.7|43378.7|43460.3|43440.3|43346.1|43326.1|1468
1630692000000|2021-09-03 18:00:00|43396.4|43376.4|43353.4|43333.4|43406|43386|43345.9|43325.9|371
1630695600000|2021-09-03 19:00:00|43353.3|43333.3|43326|43306|43358.1|43338.1|43293.2|43273.2|468
1630699200000|2021-09-03 20:00:00|43328.5|43308.5|43371.2|43351.2|43371.3|43351.3|43316.3|43296.3|323
1630879200000|2021-09-05 22:00:00|43361.6|43341.6|43347|43327|43426.1|43406.1|43344.5|43324.5|169
1630882800000|2021-09-05 23:00:00|43344.7|43324.7|43324.2|43304.2|43357.4|43337.4|43312.1|43292.1|106
1630886400000|2021-09-06 00:00:00|43326.7|43306.7|43289.2|43269.2|43344.2|43324.2|43266.9|43246.9|339
1630890000000|2021-09-06 01:00:00|43277.3|43257.3|43278.7|43258.7|43458.9|43438.9|43251.4|43231.4|1707
1630893600000|2021-09-06 02:00:00|43278.9|43258.9|43210.9|43190.9|43278.9|43258.9|43157.5|43137.5|935
1630897200000|2021-09-06 03:00:00|43213.9|43193.9|43144|43124|43216.1|43196.1|43124.1|43104.1|583
1630900800000|2021-09-06 04:00:00|43141.8|43121.8|43119|43099|43149.2|43129.2|43114.2|43094.2|185
1630904400000|2021-09-06 05:00:00|43116.7|43096.7|43138|43118|43186|43166|43038.7|43018.7|840
1630908000000|2021-09-06 06:00:00|43135.8|43115.8|43255.7|43235.7|43285.3|43265.3|43130.8|43110.8|1318
1630911600000|2021-09-06 07:00:00|43248.5|43228.5|43179.8|43159.8|43272.8|43252.8|43100|43080|792
1630915200000|2021-09-06 08:00:00|43184.5|43164.5|43217.9|43197.9|43272.9|43252.9|43153.4|43133.4|681
1630918800000|2021-09-06 09:00:00|43220.4|43200.4|43085.4|43065.4|43232.4|43212.4|43077.9|43057.9|1616
1630922400000|2021-09-06 10:00:00|43087.6|43067.6|43137.6|43117.6|43170.1|43150.1|43085.4|43065.4|332
1630926000000|2021-09-06 11:00:00|43140.1|43120.1|43200|43180|43207.5|43187.5|43042.6|43022.6|756
1630929600000|2021-09-06 12:00:00|43202.3|43182.3|43242.5|43222.5|43247.2|43227.2|43175.2|43155.2|768
1630933200000|2021-09-06 13:00:00|43240.2|43220.2|43215.6|43195.6|43350.4|43330.4|43180.4|43160.4|1398
1630936800000|2021-09-06 14:00:00|43218.1|43198.1|43288.3|43268.3|43333.3|43313.3|43216.1|43196.1|865
1630940400000|2021-09-06 15:00:00|43290.6|43270.6|43333|43313|43368.1|43348.1|43268.3|43248.3|667
1630944000000|2021-09-06 16:00:00|43335.3|43315.3|43307.5|43287.5|43350.5|43330.5|43290.3|43270.3|481
1630965600000|2021-09-06 22:00:00|43285.7|43265.7|43304.5|43284.5|43339|43319|43285.7|43265.7|212
1630969200000|2021-09-06 23:00:00|43302.2|43282.2|43324|43304|43341.7|43321.7|43302.2|43282.2|103
1630972800000|2021-09-07 00:00:00|43321.7|43301.7|43379.1|43359.1|43391.4|43371.4|43316.7|43296.7|342
1630976400000|2021-09-07 01:00:00|43379.4|43359.4|43259.1|43239.1|43406.4|43386.4|43234.9|43214.9|1041
1630980000000|2021-09-07 02:00:00|43256.8|43236.8|43196.3|43176.3|43281.3|43261.3|43186.8|43166.8|680
1630983600000|2021-09-07 03:00:00|43193.8|43173.8|43180.7|43160.7|43221.3|43201.3|43133.8|43113.8|741
1630987200000|2021-09-07 04:00:00|43183.2|43163.2|43106.7|43086.7|43183.2|43163.2|43096.2|43076.2|383
1630990800000|2021-09-07 05:00:00|43104.2|43084.2|43149.2|43129.2|43186.7|43166.7|43069.2|43049.2|913
1630994400000|2021-09-07 06:00:00|43151.4|43131.4|42919.9|42899.9|43154.2|43134.2|42832.1|42812.1|2525
1630998000000|2021-09-07 07:00:00|42919.6|42899.6|42706.6|42686.6|42919.6|42899.6|42557.9|42537.9|2066
1631001600000|2021-09-07 08:00:00|42711.6|42691.6|42884.5|42864.5|42891.8|42871.8|42577.1|42557.1|1560
1631005200000|2021-09-07 09:00:00|42887|42867|42764.5|42744.5|42919.3|42899.3|42744.8|42724.8|912
1631008800000|2021-09-07 10:00:00|42766.7|42746.7|42786.9|42766.9|42792|42772|42724.5|42704.5|849
1631012400000|2021-09-07 11:00:00|42787.4|42767.4|42702.4|42682.4|42844.4|42824.4|42657.4|42637.4|1318
1631016000000|2021-09-07 12:00:00|42704.9|42684.9|42888|42868|42890.8|42870.8|42592.4|42572.4|3024
1631019600000|2021-09-07 13:00:00|42885.8|42865.8|42983|42963|43043.3|43023.3|42868.3|42848.3|4034
1631023200000|2021-09-07 14:00:00|42978.2|42958.2|42740.3|42720.3|43010.5|42990.5|42723.6|42703.6|2756
1631026800000|2021-09-07 15:00:00|42737.8|42717.8|42797.5|42777.5|42865.3|42845.3|42673.3|42653.3|2168
1631030400000|2021-09-07 16:00:00|42795|42775|42804|42784|42878.2|42858.2|42751.8|42731.8|2246
1631034000000|2021-09-07 17:00:00|42799.3|42779.3|42783.7|42763.7|42816|42796|42769.3|42749.3|1296
1631037600000|2021-09-07 18:00:00|42786.2|42766.2|42805.9|42785.9|42813.7|42793.7|42760.7|42740.7|354
1631041200000|2021-09-07 19:00:00|42803.7|42783.7|42721.2|42701.2|42821.2|42801.2|42708.4|42688.4|474
1631044800000|2021-09-07 20:00:00|42723.7|42703.7|42745.8|42725.8|42745.9|42725.9|42718.1|42698.1|371
1631052000000|2021-09-07 22:00:00|42752.6|42732.6|42742.7|42722.7|42752.6|42732.6|42716.3|42696.3|132
1631055600000|2021-09-07 23:00:00|42745|42725|42727.7|42707.7|42750.5|42730.5|42718.8|42698.8|137
1631059200000|2021-09-08 00:00:00|42728|42708|42802.9|42782.9|42802.9|42782.9|42725.5|42705.5|543
1631062800000|2021-09-08 01:00:00|42805.1|42785.1|42920.7|42900.7|42957.9|42937.9|42802.9|42782.9|1275
1631066400000|2021-09-08 02:00:00|42920.4|42900.4|42844.8|42824.8|42994.8|42974.8|42839.5|42819.5|1056
1631070000000|2021-09-08 03:00:00|42845|42825|42712.2|42692.2|42859.8|42839.8|42685.6|42665.6|1109
1631073600000|2021-09-08 04:00:00|42714.7|42694.7|42690.3|42670.3|42722.2|42702.2|42655.3|42635.3|477
1631077200000|2021-09-08 05:00:00|42692.5|42672.5|42830|42810|42830.2|42810.2|42662.5|42642.5|1275
1631080800000|2021-09-08 06:00:00|42827.7|42807.7|42602.7|42582.7|42865|42845|42602.4|42582.4|1744
1631084400000|2021-09-08 07:00:00|42600.2|42580.2|42603.8|42583.8|42670.5|42650.5|42411|42391|2160
1631088000000|2021-09-08 08:00:00|42601.6|42581.6|42204.1|42184.1|42603.5|42583.5|42074.4|42054.4|3165
1631091600000|2021-09-08 09:00:00|42203.8|42183.8|42302.1|42282.1|42309.3|42289.3|42149.6|42129.6|1141
1631095200000|2021-09-08 10:00:00|42304.6|42284.6|42285.7|42265.7|42351|42331|42274|42254|973
1631098800000|2021-09-08 11:00:00|42285.4|42265.4|42387.5|42367.5|42525.1|42505.1|42278.7|42258.7|2259
1631102400000|2021-09-08 12:00:00|42387.8|42367.8|42569.9|42549.9|42579.7|42559.7|42387.5|42367.5|2524
1631106000000|2021-09-08 13:00:00|42567.4|42547.4|42505.6|42485.6|42782.2|42762.2|42370.3|42350.3|5087
1631109600000|2021-09-08 14:00:00|42510|42490|42187|42167|42570.9|42550.9|42139.5|42119.5|5144
1631113200000|2021-09-08 15:00:00|42184.5|42164.5|42258.9|42238.9|42358.9|42338.9|42157|42137|3100
1631116800000|2021-09-08 16:00:00|42261.4|42241.4|42347|42327|42431.4|42411.4|42231.1|42211.1|2707
1631120400000|2021-09-08 17:00:00|42349.2|42329.2|42311.3|42291.3|42369.4|42349.4|42283.9|42263.9|1347
1631124000000|2021-09-08 18:00:00|42313.6|42293.6|42368.8|42348.8|42381.3|42361.3|42313.6|42293.6|304
1631127600000|2021-09-08 19:00:00|42371.3|42351.3|42331.3|42311.3|42376.3|42356.3|42331.3|42311.3|253
1631131200000|2021-09-08 20:00:00|42331.6|42311.6|42360.4|42340.4|42360.4|42340.4|42321|42301|261
1631138400000|2021-09-08 22:00:00|42375.8|42355.8|42325.6|42305.6|42378|42358|42310.9|42290.9|185
1631142000000|2021-09-08 23:00:00|42327.8|42307.8|42325.9|42305.9|42345.9|42325.9|42301.5|42281.5|167
1631145600000|2021-09-09 00:00:00|42325.3|42305.3|42266.2|42246.2|42327.8|42307.8|42253.7|42233.7|360
1631149200000|2021-09-09 01:00:00|42253.1|42233.1|42421.2|42401.2|42423.7|42403.7|42164|42144|1505
1631152800000|2021-09-09 02:00:00|42420.9|42400.9|42384.2|42364.2|42463.7|42443.7|42364.2|42344.2|872
1631156400000|2021-09-09 03:00:00|42383.9|42363.9|42494.2|42474.2|42517|42497|42359.5|42339.5|1003
1631160000000|2021-09-09 04:00:00|42496.7|42476.7|42414.8|42394.8|42501.7|42481.7|42404.8|42384.8|369
1631163600000|2021-09-09 05:00:00|42414.5|42394.5|42397.3|42377.3|42472.3|42452.3|42344.8|42324.8|1072
1631167200000|2021-09-09 06:00:00|42395.1|42375.1|42795.7|42775.7|43008.2|42988.2|42389.8|42369.8|3957
1631170800000|2021-09-09 07:00:00|42790.7|42770.7|42895.7|42875.7|42933.5|42913.5|42753.2|42733.2|1517
1631174400000|2021-09-09 08:00:00|42893.5|42873.5|42850.7|42830.7|42988.2|42968.2|42823.2|42803.2|1168
1631178000000|2021-09-09 09:00:00|42848.2|42828.2|42897.8|42877.8|42952.2|42932.2|42798.8|42778.8|743
1631181600000|2021-09-09 10:00:00|42895.7|42875.7|42855.3|42835.3|42945.3|42925.3|42840.3|42820.3|573
1631185200000|2021-09-09 11:00:00|42857.8|42837.8|42923.1|42903.1|42932.5|42912.5|42807.8|42787.8|1438
1631188800000|2021-09-09 12:00:00|42925.3|42905.3|42780.3|42760.3|43137.5|43117.5|42775.3|42755.3|4042
1631192400000|2021-09-09 13:00:00|42782.5|42762.5|42816.5|42796.5|43000.3|42980.3|42735|42715|4071
1631196000000|2021-09-09 14:00:00|42819|42799|42871.2|42851.2|42943.7|42923.7|42766.5|42746.5|2221
1631199600000|2021-09-09 15:00:00|42871.5|42851.5|42868.1|42848.1|42913.7|42893.7|42782.4|42762.4|1822
1631203200000|2021-09-09 16:00:00|42865.6|42845.6|42882.7|42862.7|42913|42893|42845.5|42825.5|1878
1631206800000|2021-09-09 17:00:00|42878.4|42858.4|42873.3|42853.3|43013.9|42993.9|42868.6|42848.6|2009
1631210400000|2021-09-09 18:00:00|42870.8|42850.8|42878.9|42858.9|42905.8|42885.8|42823.3|42803.3|501
1631214000000|2021-09-09 19:00:00|42881.1|42861.1|42806.4|42786.4|42891.1|42871.1|42806.4|42786.4|590
1631217600000|2021-09-09 20:00:00|42808.6|42788.6|42803.2|42783.2|42843.9|42823.9|42785.7|42765.7|343
1631224800000|2021-09-09 22:00:00|42807.2|42787.2|42815.7|42795.7|42845.7|42825.7|42798.5|42778.5|188
1631228400000|2021-09-09 23:00:00|42813.2|42793.2|42840.3|42820.3|42858.1|42838.1|42791|42771|180
1631232000000|2021-09-10 00:00:00|42843.1|42823.1|42823.8|42803.8|42901|42881|42815.9|42795.9|441
1631235600000|2021-09-10 01:00:00|42821.6|42801.6|42982.8|42962.8|42995.3|42975.3|42740.9|42720.9|1391
1631239200000|2021-09-10 02:00:00|42977.8|42957.8|43384.8|43364.8|43472.9|43452.9|42975.3|42955.3|3496
1631242800000|2021-09-10 03:00:00|43386.9|43366.9|43416.2|43396.2|43433.7|43413.7|43307.6|43287.6|1357
1631246400000|2021-09-10 04:00:00|43414.1|43394.1|43383.4|43363.4|43418.7|43398.7|43353|43333|528
1631250000000|2021-09-10 05:00:00|43380.9|43360.9|43324|43304|43438|43418|43304.3|43284.3|1102
1631253600000|2021-09-10 06:00:00|43326.2|43306.2|43389.6|43369.6|43409.6|43389.6|43264.6|43244.6|1843
1631257200000|2021-09-10 07:00:00|43387.1|43367.1|43550.4|43530.4|43575.7|43555.7|43334.6|43314.6|1826
1631260800000|2021-09-10 08:00:00|43545.4|43525.4|43663.2|43643.2|43665.7|43645.7|43448.9|43428.9|1795
1631264400000|2021-09-10 09:00:00|43665.4|43645.4|43551.3|43531.3|43728.2|43708.2|43531.3|43511.3|1185
1631268000000|2021-09-10 10:00:00|43556|43536|43645.6|43625.6|43669.9|43649.9|43467|43447|1352
1631271600000|2021-09-10 11:00:00|43650.3|43630.3|43664.4|43644.4|43758.1|43738.1|43637.8|43617.8|2085
1631275200000|2021-09-10 12:00:00|43661.9|43641.9|43743|43723|43790.9|43770.9|43636.6|43616.6|2942
1631278800000|2021-09-10 13:00:00|43742.7|43722.7|44312.9|44292.9|44315.7|44295.7|43728|43708|11924
1631282400000|2021-09-10 14:00:00|44313.2|44293.2|44497.7|44477.7|44673.2|44653.2|44283.5|44263.5|8644
1631286000000|2021-09-10 15:00:00|44495.2|44475.2|44352.2|44332.2|44558.8|44538.8|44244.5|44224.5|6417
1631289600000|2021-09-10 16:00:00|44354.4|44334.4|44521.1|44501.1|44535|44515|44295.4|44275.4|4504
1631293200000|2021-09-10 17:00:00|44518.6|44498.6|44412.8|44392.8|44589|44569|44395.3|44375.3|1903
1631296800000|2021-09-10 18:00:00|44410.3|44390.3|44452.8|44432.8|44455.3|44435.3|44373.2|44353.2|673
1631300400000|2021-09-10 19:00:00|44450.3|44430.3|44222.4|44202.4|44450.3|44430.3|44214.5|44194.5|1218
1631304000000|2021-09-10 20:00:00|44227|44207|44272|44252|44319.5|44299.5|44227|44207|597
1631484000000|2021-09-12 22:00:00|44247.8|44227.8|44292.4|44272.4|44304.9|44284.9|44187|44167|530
1631487600000|2021-09-12 23:00:00|44290.3|44270.3|44317.7|44297.7|44349.1|44329.1|44284.9|44264.9|340
1631491200000|2021-09-13 00:00:00|44326.9|44306.9|44258.6|44238.6|44364.4|44344.4|44254.8|44234.8|734
1631494800000|2021-09-13 01:00:00|44260.7|44240.7|44255.2|44235.2|44550.2|44530.2|44207.7|44187.7|3458
1631498400000|2021-09-13 02:00:00|44257.3|44237.3|44282.3|44262.3|44284.8|44264.8|44158.5|44138.5|1590
1631502000000|2021-09-13 03:00:00|44282.7|44262.7|44360.1|44340.1|44530.2|44510.2|44277.7|44257.7|1492
1631505600000|2021-09-13 04:00:00|44357.6|44337.6|44325.1|44305.1|44440.1|44420.1|44315.5|44295.5|400
1631509200000|2021-09-13 05:00:00|44323|44303|44560.5|44540.5|44560.5|44540.5|44275.1|44255.1|1307
1631512800000|2021-09-13 06:00:00|44558|44538|44402.1|44382.1|44699.6|44679.6|44326.3|44306.3|3544
1631516400000|2021-09-13 07:00:00|44401.7|44381.7|44364.5|44344.5|44416.6|44396.6|44157.5|44137.5|2152
1631520000000|2021-09-13 08:00:00|44366.6|44346.6|44403.7|44383.7|44428.7|44408.7|44340.8|44320.8|951
1631523600000|2021-09-13 09:00:00|44401.2|44381.2|44321.1|44301.1|44418.2|44398.2|44268.6|44248.6|795
1631527200000|2021-09-13 10:00:00|44319|44299|44305.2|44285.2|44408.6|44388.6|44297.7|44277.7|692
1631530800000|2021-09-13 11:00:00|44302.7|44282.7|44292.3|44272.3|44359.8|44339.8|44139|44119|1937
1631534400000|2021-09-13 12:00:00|44296.9|44276.9|44436|44416|44498.9|44478.9|44211.1|44191.1|3511
1631538000000|2021-09-13 13:00:00|44433.9|44413.9|43776.8|43756.8|44436|44416|43776.8|43756.8|8017
1631541600000|2021-09-13 14:00:00|43779.3|43759.3|43658|43638|43806.8|43786.8|43314.3|43294.3|9418
1631545200000|2021-09-13 15:00:00|43656|43636|43730.9|43710.9|43797.1|43777.1|43572.6|43552.6|3408
1631548800000|2021-09-13 16:00:00|43733.4|43713.4|43658.4|43638.4|43780.5|43760.5|43620.9|43600.9|2280
1631552400000|2021-09-13 17:00:00|43656.3|43636.3|43614.2|43594.2|43694.2|43674.2|43579.6|43559.6|1213
1631556000000|2021-09-13 18:00:00|43609.2|43589.2|43649.2|43629.2|43649.2|43629.2|43574.2|43554.2|437
1631559600000|2021-09-13 19:00:00|43647.1|43627.1|43721.6|43701.6|43721.6|43701.6|43586.7|43566.7|439
1631563200000|2021-09-13 20:00:00|43719.1|43699.1|43660.7|43640.7|43719.1|43699.1|43658.2|43638.2|265
1631570400000|2021-09-13 22:00:00|43671.4|43651.4|43676.1|43656.1|43680.7|43660.7|43598.6|43578.6|192
1631574000000|2021-09-13 23:00:00|43676.5|43656.5|43641.1|43621.1|43691.1|43671.1|43621.5|43601.5|125
1631577600000|2021-09-14 00:00:00|43639|43619|43693.5|43673.5|43711|43691|43618.6|43598.6|439
1631581200000|2021-09-14 01:00:00|43700.6|43680.6|43563.9|43543.9|43733.5|43713.5|43496|43476|2076
1631584800000|2021-09-14 02:00:00|43561.4|43541.4|43696.8|43676.8|43769.3|43749.3|43538.9|43518.9|1017
1631588400000|2021-09-14 03:00:00|43698.9|43678.9|43588.9|43568.9|43706.8|43686.8|43568.9|43548.9|984
1631592000000|2021-09-14 04:00:00|43589.3|43569.3|43596.8|43576.8|43618.4|43598.4|43566.3|43546.3|287
1631595600000|2021-09-14 05:00:00|43599.3|43579.3|43591.3|43571.3|43663.8|43643.8|43531.7|43511.7|1102
1631599200000|2021-09-14 06:00:00|43589.2|43569.2|43309.6|43289.6|43598.8|43578.8|43272.1|43252.1|2726
1631602800000|2021-09-14 07:00:00|43317.6|43297.6|43321.7|43301.7|43436.2|43416.2|43111.7|43091.7|1749
1631606400000|2021-09-14 08:00:00|43319.6|43299.6|43291.2|43271.2|43383.7|43363.7|43221.2|43201.2|1162
1631610000000|2021-09-14 09:00:00|43293.7|43273.7|43208.6|43188.6|43450.3|43430.3|43208.6|43188.6|987
1631613600000|2021-09-14 10:00:00|43206.6|43186.6|43205.2|43185.2|43223.6|43203.6|43137|43117|913
1631617200000|2021-09-14 11:00:00|43202.7|43182.7|42957|42937|43232.7|43212.7|42874.9|42854.9|2232
1631620800000|2021-09-14 12:00:00|42959.5|42939.5|43336|43316|43361.5|43341.5|42882.4|42862.4|4650
1631624400000|2021-09-14 13:00:00|43341|43321|43248.3|43228.3|43590.6|43570.6|43185.3|43165.3|6048
1631628000000|2021-09-14 14:00:00|43250.3|43230.3|43165.7|43145.7|43281.2|43261.2|43087.1|43067.1|4159
1631631600000|2021-09-14 15:00:00|43167.8|43147.8|43198.7|43178.7|43291.2|43271.2|43145.3|43125.3|2133
1631635200000|2021-09-14 16:00:00|43196.2|43176.2|43221.6|43201.6|43235.7|43215.7|43143.2|43123.2|2001
1631638800000|2021-09-14 17:00:00|43217|43197|43153.6|43133.6|43252|43232|43111.1|43091.1|1365
1631642400000|2021-09-14 18:00:00|43155.6|43135.6|43123.6|43103.6|43199.1|43179.1|43096.5|43076.5|423
1631646000000|2021-09-14 19:00:00|43125.6|43105.6|43141|43121|43158.6|43138.6|43092|43072|484
1631649600000|2021-09-14 20:00:00|43146|43126|43143.1|43123.1|43163.1|43143.1|43128.5|43108.5|324
1631656800000|2021-09-14 22:00:00|43155.3|43135.3|43143.9|43123.9|43166.5|43146.5|43126|43106|153
1631660400000|2021-09-14 23:00:00|43146|43126|43138|43118|43160.9|43140.9|43123.4|43103.4|169
1631664000000|2021-09-15 00:00:00|43138.4|43118.4|43100.9|43080.9|43173.4|43153.4|43070.9|43050.9|693
1631667600000|2021-09-15 01:00:00|43102.9|43082.9|43146.3|43126.3|43226.3|43206.3|42999.3|42979.3|1995
1631671200000|2021-09-15 02:00:00|43144.3|43124.3|43245.2|43225.2|43265.2|43245.2|42919.3|42899.3|2015
1631674800000|2021-09-15 03:00:00|43243.2|43223.2|43240.2|43220.2|43280.2|43260.2|43205.2|43185.2|710
1631678400000|2021-09-15 04:00:00|43237.7|43217.7|43257.7|43237.7|43262.7|43242.7|43227.2|43207.2|279
1631682000000|2021-09-15 05:00:00|43260.2|43240.2|43374.2|43354.2|43478.7|43458.7|43152.7|43132.7|1909
1631685600000|2021-09-15 06:00:00|43376.2|43356.2|43318.2|43298.2|43418.7|43398.7|43274.2|43254.2|2005
1631689200000|2021-09-15 07:00:00|43322.3|43302.3|43373.2|43353.2|43485.3|43465.3|43308.2|43288.2|1267
1631692800000|2021-09-15 08:00:00|43370.7|43350.7|43443.2|43423.2|43455.2|43435.2|43318.2|43298.2|859
1631696400000|2021-09-15 09:00:00|43440.7|43420.7|43575.2|43555.2|43612.2|43592.2|43418.2|43398.2|1043
1631700000000|2021-09-15 10:00:00|43574.7|43554.7|43458.1|43438.1|43609.2|43589.2|43445.6|43425.6|1003
1631703600000|2021-09-15 11:00:00|43460.1|43440.1|43343.1|43323.1|43520.1|43500.1|43342.6|43322.6|1565
1631707200000|2021-09-15 12:00:00|43341.1|43321.1|43518.1|43498.1|43578.1|43558.1|43341.1|43321.1|2719
1631710800000|2021-09-15 13:00:00|43515.6|43495.6|43940.7|43920.7|44016.3|43996.3|43505.6|43485.6|6939
1631714400000|2021-09-15 14:00:00|43943.2|43923.2|44158.8|44138.8|44212.3|44192.3|43798.2|43778.2|7012
1631718000000|2021-09-15 15:00:00|44160.8|44140.8|44065.7|44045.7|44197.2|44177.2|43995.7|43975.7|3034
1631721600000|2021-09-15 16:00:00|44065.2|44045.2|44026.1|44006.1|44076.6|44056.6|43982.6|43962.6|2454
1631725200000|2021-09-15 17:00:00|44023.6|44003.6|44003.6|43983.6|44068.1|44048.1|44003.6|43983.6|1111
1631728800000|2021-09-15 18:00:00|44000.6|43980.6|43998.1|43978.1|44073.1|44053.1|43993.1|43973.1|506
1631732400000|2021-09-15 19:00:00|43996.6|43976.6|44049.5|44029.5|44054.1|44034.1|43978.5|43958.5|452
1631736000000|2021-09-15 20:00:00|44047.5|44027.5|44019.5|43999.5|44047.5|44027.5|44019.5|43999.5|264
1631743200000|2021-09-15 22:00:00|43993.9|43973.9|44091.4|44071.4|44091.4|44071.4|43993.9|43973.9|221
1631746800000|2021-09-15 23:00:00|44088.9|44068.9|44070.9|44050.9|44105.9|44085.9|44053.9|44033.9|199
1631750400000|2021-09-16 00:00:00|44066.9|44046.9|44011.3|43991.3|44066.9|44046.9|43985.9|43965.9|439
1631754000000|2021-09-16 01:00:00|44015.4|43995.4|43885.8|43865.8|44063.8|44043.8|43853.8|43833.8|1660
1631757600000|2021-09-16 02:00:00|43887.8|43867.8|43750.8|43730.8|43892.8|43872.8|43725.8|43705.8|1113
1631761200000|2021-09-16 03:00:00|43748.8|43728.8|43669.2|43649.2|43753.3|43733.3|43661.2|43641.2|889
1631764800000|2021-09-16 04:00:00|43667.2|43647.2|43649.2|43629.2|43694.2|43674.2|43608.7|43588.7|556
1631768400000|2021-09-16 05:00:00|43647.2|43627.2|43352.6|43332.6|43714.2|43694.2|43337.1|43317.1|1966
1631772000000|2021-09-16 06:00:00|43348.6|43328.6|43366.6|43346.6|43443.1|43423.1|43256.6|43236.6|2920
1631775600000|2021-09-16 07:00:00|43364.6|43344.6|43302|43282|43473.6|43453.6|43179.5|43159.5|1757
1631779200000|2021-09-16 08:00:00|43299.5|43279.5|43262|43242|43347|43327|43142.5|43122.5|1249
1631782800000|2021-09-16 09:00:00|43263|43243|43241|43221|43350|43330|43206|43186|792
1631786400000|2021-09-16 10:00:00|43241.5|43221.5|43204.4|43184.4|43255.5|43235.5|43123.9|43103.9|1122
1631790000000|2021-09-16 11:00:00|43206.4|43186.4|43207.4|43187.4|43224.9|43204.9|43089.9|43069.9|1562
1631793600000|2021-09-16 12:00:00|43204.9|43184.9|43116.4|43096.4|43341.4|43321.4|43079.4|43059.4|3228
1631797200000|2021-09-16 13:00:00|43111.4|43091.4|42808.4|42788.4|43303.9|43283.9|42795.9|42775.9|6906
1631800800000|2021-09-16 14:00:00|42806.4|42786.4|42873.3|42853.3|43083.4|43063.4|42761.9|42741.9|7207
1631804400000|2021-09-16 15:00:00|42872.8|42852.8|42908.3|42888.3|42916.8|42896.8|42785.8|42765.8|2603
1631808000000|2021-09-16 16:00:00|42905.8|42885.8|42824.8|42804.8|42910.8|42890.8|42798.8|42778.8|3155
1631811600000|2021-09-16 17:00:00|42829.3|42809.3|42676.3|42656.3|42858.8|42838.8|42621.8|42601.8|1990
1631815200000|2021-09-16 18:00:00|42674.3|42654.3|42669.3|42649.3|42696.3|42676.3|42564.8|42544.8|1012
1631818800000|2021-09-16 19:00:00|42671.3|42651.3|42655.2|42635.2|42739.3|42719.3|42625.7|42605.7|1106
1631822400000|2021-09-16 20:00:00|42656.7|42636.7|42823.2|42803.2|42825.7|42805.7|42650.7|42630.7|526
1631829600000|2021-09-16 22:00:00|42819.7|42799.7|42845.6|42825.6|42850.7|42830.7|42806.2|42786.2|206
1631833200000|2021-09-16 23:00:00|42849.6|42829.6|42845.5|42825.5|42892.1|42872.1|42832.1|42812.1|312
1631836800000|2021-09-17 00:00:00|42841.6|42821.6|42906.5|42886.5|42913|42893|42831.6|42811.6|430
1631840400000|2021-09-17 01:00:00|42908.5|42888.5|42924|42904|43038.5|43018.5|42903.5|42883.5|2070
1631844000000|2021-09-17 02:00:00|42922|42902|43035.5|43015.5|43092|43072|42911.5|42891.5|959
1631847600000|2021-09-17 03:00:00|43037.5|43017.5|43061.4|43041.4|43121.5|43101.5|43028|43008|679
1631851200000|2021-09-17 04:00:00|43059.5|43039.5|43074.4|43054.4|43074.4|43054.4|43026.4|43006.4|295
1631854800000|2021-09-17 05:00:00|43070|43050|43033|43013|43114.9|43094.9|42978|42958|1027
1631858400000|2021-09-17 06:00:00|43035.5|43015.5|42899.4|42879.4|43074.9|43054.9|42847.4|42827.4|2061
1631862000000|2021-09-17 07:00:00|42904.4|42884.4|43053.3|43033.3|43173.3|43153.3|42864.4|42844.4|1877
1631865600000|2021-09-17 08:00:00|43055.8|43035.8|43361.2|43341.2|43467.8|43447.8|42963.8|42943.8|3351
1631869200000|2021-09-17 09:00:00|43363.1|43343.1|43268.6|43248.6|43375.1|43355.1|43241.1|43221.1|1503
1631872800000|2021-09-17 10:00:00|43266.6|43246.6|43299|43279|43330.1|43310.1|43187.2|43167.2|1461
1631876400000|2021-09-17 11:00:00|43297|43277|43453.4|43433.4|43458.9|43438.9|43206.5|43186.5|1863
1631880000000|2021-09-17 12:00:00|43453.9|43433.9|43405|43385|43581.9|43561.9|43345|43325|3536
1631883600000|2021-09-17 13:00:00|43402.5|43382.5|42825.1|42805.1|43443.9|43423.9|42792.6|42772.6|5077
1631887200000|2021-09-17 14:00:00|42825.6|42805.6|42662.5|42642.5|42863.1|42843.1|42579.2|42559.2|5294
1631890800000|2021-09-17 15:00:00|42665|42645|42695.6|42675.6|42773.1|42753.1|42558.1|42538.1|2562
1631894400000|2021-09-17 16:00:00|42693.6|42673.6|42433|42413|42703.1|42683.1|42410.2|42390.2|2439
1631898000000|2021-09-17 17:00:00|42431.1|42411.1|42393|42373|42447.5|42427.5|42353|42333|1514
1631901600000|2021-09-17 18:00:00|42391|42371|42453|42433|42500.5|42480.5|42383|42363|770
1631905200000|2021-09-17 19:00:00|42455.5|42435.5|42360.4|42340.4|42475.5|42455.5|42360.4|42340.4|521
1631908800000|2021-09-17 20:00:00|42362.9|42342.9|42382.9|42362.9|42390.4|42370.4|42307.9|42287.9|530
1632088800000|2021-09-19 22:00:00|42399|42379|42192.6|42172.6|42433.9|42413.9|42092.6|42072.6|921
1632092400000|2021-09-19 23:00:00|42194.5|42174.5|42234.4|42214.4|42290.1|42270.1|42192.6|42172.6|384
1632096000000|2021-09-20 00:00:00|42237.5|42217.5|42395|42375|42446.9|42426.9|42230.6|42210.6|900
1632099600000|2021-09-20 01:00:00|42392.5|42372.5|42058.1|42038.1|42397.5|42377.5|42004.3|41984.3|1825
1632103200000|2021-09-20 02:00:00|42056.2|42036.2|41721|41701|42066.8|42046.8|41703.5|41683.5|2224
1632106800000|2021-09-20 03:00:00|41718.5|41698.5|41691.6|41671.6|41734.7|41714.7|41646|41626|1077
1632110400000|2021-09-20 04:00:00|41689.7|41669.7|41597.8|41577.8|41703.5|41683.5|41584|41564|857
1632114000000|2021-09-20 05:00:00|41597.1|41577.1|41798.4|41778.4|41798.4|41778.4|41559.6|41539.6|1154
1632117600000|2021-09-20 06:00:00|41796.5|41776.5|41550.3|41530.3|41825.9|41805.9|41542.1|41522.1|1922
1632121200000|2021-09-20 07:00:00|41564.8|41544.8|41459.6|41439.6|41629.7|41609.7|41347.8|41327.8|2466
1632124800000|2021-09-20 08:00:00|41462.1|41442.1|41495.3|41475.3|41590.9|41570.9|41429.6|41409.6|1378
1632128400000|2021-09-20 09:00:00|41493.4|41473.4|41382.1|41362.1|41555.9|41535.9|41348.4|41328.4|1363
1632132000000|2021-09-20 10:00:00|41384|41364|41578.3|41558.3|41750.8|41730.8|41372.1|41352.1|1788
1632135600000|2021-09-20 11:00:00|41580.2|41560.2|41489.6|41469.6|41736.5|41716.5|41489.6|41469.6|2477
1632139200000|2021-09-20 12:00:00|41487.1|41467.1|41582.1|41562.1|41644.1|41624.1|41458.4|41438.4|3393
1632142800000|2021-09-20 13:00:00|41581.5|41561.5|41543.4|41523.4|41652.1|41632.1|41443.3|41423.3|3963
1632146400000|2021-09-20 14:00:00|41541.5|41521.5|41479.6|41459.6|41584|41564|41352|41332|3988
1632150000000|2021-09-20 15:00:00|41480.2|41460.2|41147.7|41127.7|41499|41479|41127.1|41107.1|3186
1632153600000|2021-09-20 16:00:00|41152.1|41132.1|41173.9|41153.9|41235.2|41215.2|40942.6|40922.6|4457
1632157200000|2021-09-20 17:00:00|41170.8|41150.8|41191.4|41171.4|41270.7|41250.7|41109.5|41089.5|1761
1632160800000|2021-09-20 18:00:00|41193.2|41173.2|41052|41032|41220.7|41200.7|40982.6|40962.6|1121
1632164400000|2021-09-20 19:00:00|41050.1|41030.1|41329.5|41309.5|41335.1|41315.1|41047|41027|1417
1632168000000|2021-09-20 20:00:00|41330.1|41310.1|41245.1|41225.1|41332|41312|41219.4|41199.4|493
1632175200000|2021-09-20 22:00:00|41243.8|41223.8|41317.5|41297.5|41374.4|41354.4|41243.8|41223.8|463
1632178800000|2021-09-20 23:00:00|41315|41295|41343.7|41323.7|41353.1|41333.1|41253.7|41233.7|377
1632182400000|2021-09-21 00:00:00|41343.1|41323.1|41318.1|41298.1|41399.4|41379.4|41285.6|41265.6|729
1632186000000|2021-09-21 01:00:00|41320|41300|41359.3|41339.3|41433.1|41413.1|41187.5|41167.5|1146
1632189600000|2021-09-21 02:00:00|41358.7|41338.7|41413.1|41393.1|41438.7|41418.7|41295|41275|808
1632193200000|2021-09-21 03:00:00|41411.2|41391.2|41391.8|41371.8|41411.2|41391.2|41311.8|41291.8|564
1632196800000|2021-09-21 04:00:00|41389.3|41369.3|41369.3|41349.3|41407.4|41387.4|41329.3|41309.3|350
1632200400000|2021-09-21 05:00:00|41374.3|41354.3|41232.4|41212.4|41407.4|41387.4|41216.1|41196.1|759
1632204000000|2021-09-21 06:00:00|41230.5|41210.5|41161.8|41141.8|41281.8|41261.8|41161.8|41141.8|1253
1632207600000|2021-09-21 07:00:00|41167.4|41147.4|41336.8|41316.8|41339.3|41319.3|41136.8|41116.8|1914
1632211200000|2021-09-21 08:00:00|41338.6|41318.6|41604.2|41584.2|41780.5|41760.5|41289.9|41269.9|3121
1632214800000|2021-09-21 09:00:00|41606.1|41586.1|41663.5|41643.5|41670.4|41650.4|41510.5|41490.5|1060
1632218400000|2021-09-21 10:00:00|41661.7|41641.7|41535.4|41515.4|41661.7|41641.7|41515.4|41495.4|742
1632222000000|2021-09-21 11:00:00|41537.2|41517.2|41550.4|41530.4|41632.9|41612.9|41515.4|41495.4|1232
1632225600000|2021-09-21 12:00:00|41553.5|41533.5|41224.1|41204.1|41584.1|41564.1|41220.4|41200.4|4405
1632229200000|2021-09-21 13:00:00|41221.6|41201.6|40420.4|40400.4|41292.8|41272.8|40272.3|40252.3|10272
1632232800000|2021-09-21 14:00:00|40422.9|40402.9|40531.6|40511.6|40557.9|40537.9|40162.9|40142.9|7810
1632236400000|2021-09-21 15:00:00|40533.5|40513.5|41110.2|41090.2|41176.5|41156.5|40460.4|40440.4|5449
1632240000000|2021-09-21 16:00:00|41110.8|41090.8|41272|41252|41282.7|41262.7|41059|41039|3557
1632243600000|2021-09-21 17:00:00|41265.2|41245.2|41117.6|41097.6|41284.5|41264.5|41060.2|41040.2|1990
1632247200000|2021-09-21 18:00:00|41120.1|41100.1|41135.8|41115.8|41162.6|41142.6|41055.1|41035.1|645
1632250800000|2021-09-21 19:00:00|41136.4|41116.4|41146.3|41126.3|41232.6|41212.6|41136.4|41116.4|619
1632254400000|2021-09-21 20:00:00|41143.8|41123.8|41096.4|41076.4|41146.3|41126.3|41038.9|41018.9|486
1632261600000|2021-09-21 22:00:00|41118.5|41098.5|41115.7|41095.7|41188.2|41168.2|41107.5|41087.5|364
1632265200000|2021-09-21 23:00:00|41117.5|41097.5|41093.7|41073.7|41158.7|41138.7|41091.2|41071.2|338
1632268800000|2021-09-22 00:00:00|41091.8|41071.8|41385.5|41365.5|41483.7|41463.7|41068.7|41048.7|1482
1632272400000|2021-09-22 01:00:00|41387.3|41367.3|42103.9|42083.9|42178.9|42158.9|41385.5|41365.5|7210
1632276000000|2021-09-22 02:00:00|42102|42082|42215.7|42195.7|42254.5|42234.5|42013.9|41993.9|2388
1632279600000|2021-09-22 03:00:00|42214.5|42194.5|42164.5|42144.5|42311.3|42291.3|42162|42142|1258
1632283200000|2021-09-22 04:00:00|42166.3|42146.3|42065|42045|42182.5|42162.5|42046.3|42026.3|823
1632286800000|2021-09-22 05:00:00|42066.8|42046.8|42199.4|42179.4|42296.3|42276.3|42060|42040|1502
1632290400000|2021-09-22 06:00:00|42198.8|42178.8|42138.8|42118.8|42263.1|42243.1|42081.9|42061.9|1856
1632294000000|2021-09-22 07:00:00|42151.3|42131.3|42078.1|42058.1|42188.8|42168.8|41987.4|41967.4|1580
1632297600000|2021-09-22 08:00:00|42075.6|42055.6|42132.4|42112.4|42182.4|42162.4|41984.9|41964.9|1457
1632301200000|2021-09-22 09:00:00|42133.1|42113.1|42256.1|42236.1|42381.1|42361.1|42112.4|42092.4|1177
1632304800000|2021-09-22 10:00:00|42258.6|42238.6|42266|42246|42368.5|42348.5|42218.6|42198.6|922
1632308400000|2021-09-22 11:00:00|42263.5|42243.5|42289.8|42269.8|42348.5|42328.5|42185.5|42165.5|1631
1632312000000|2021-09-22 12:00:00|42290.5|42270.5|42448.3|42428.3|42492.2|42472.2|42211.7|42191.7|3414
1632315600000|2021-09-22 13:00:00|42447.6|42427.6|42285.8|42265.8|42488.3|42468.3|42150.3|42130.3|5048
1632319200000|2021-09-22 14:00:00|42286.5|42266.5|42230.9|42210.9|42375.8|42355.8|42130.9|42110.9|3722
1632322800000|2021-09-22 15:00:00|42232.8|42212.8|42482.1|42462.1|42537.1|42517.1|42209.1|42189.1|3472
1632326400000|2021-09-22 16:00:00|42480.2|42460.2|42485.7|42465.7|42546.9|42526.9|42422.7|42402.7|2663
1632330000000|2021-09-22 17:00:00|42497.3|42477.3|42402.7|42382.7|42506.9|42486.9|42377.7|42357.7|1279
1632333600000|2021-09-22 18:00:00|42401.3|42381.3|42205|42185|42759.3|42739.3|42023.8|42003.8|3804
1632337200000|2021-09-22 19:00:00|42202.5|42182.5|42221.8|42201.8|42380|42360|42141.3|42121.3|1270
1632340800000|2021-09-22 20:00:00|42219.3|42199.3|42231.3|42211.3|42245.6|42225.6|42158.1|42138.1|403
1632348000000|2021-09-22 22:00:00|42241.9|42221.9|42172.4|42152.4|42294.9|42274.9|42157.4|42137.4|333
1632351600000|2021-09-22 23:00:00|42172.3|42152.3|42214.8|42194.8|42216.7|42196.7|42172.3|42152.3|189
1632355200000|2021-09-23 00:00:00|42231.2|42211.2|42198|42178|42269.1|42249.1|42153|42133|708
1632358800000|2021-09-23 01:00:00|42196.2|42176.2|42224.3|42204.3|42256.6|42236.6|42101.8|42081.8|1508
1632362400000|2021-09-23 02:00:00|42222.5|42202.5|41988.6|41968.6|42222.5|42202.5|41946.1|41926.1|1547
1632366000000|2021-09-23 03:00:00|41990.4|41970.4|42096.1|42076.1|42099.3|42079.3|41950|41930|703
1632369600000|2021-09-23 04:00:00|42096.8|42076.8|42094.2|42074.2|42100.4|42080.4|42071.1|42051.1|255
1632373200000|2021-09-23 05:00:00|42094.9|42074.9|42115.3|42095.3|42218.5|42198.5|42031|42011|862
1632376800000|2021-09-23 06:00:00|42116|42096|42081.7|42061.7|42118.5|42098.5|41989.9|41969.9|1697
1632380400000|2021-09-23 07:00:00|42079.9|42059.9|42396.4|42376.4|42398.9|42378.9|42047.4|42027.4|1459
1632384000000|2021-09-23 08:00:00|42397.1|42377.1|42587.5|42567.5|42669.3|42649.3|42394.6|42374.6|2393
1632387600000|2021-09-23 09:00:00|42585.7|42565.7|42601.1|42581.1|42864.9|42844.9|42528.2|42508.2|1757
1632391200000|2021-09-23 10:00:00|42603.6|42583.6|42429.9|42409.9|42608.6|42588.6|41946.3|41926.3|3289
1632394800000|2021-09-23 11:00:00|42432.4|42412.4|42235.2|42215.2|42434.9|42414.9|42117|42097|1826
1632398400000|2021-09-23 12:00:00|42237.7|42217.7|42221.5|42201.5|42327|42307|42071.5|42051.5|2678
1632402000000|2021-09-23 13:00:00|42217.2|42197.2|42185.8|42165.8|42254.7|42234.7|42016.5|41996.5|4193
1632405600000|2021-09-23 14:00:00|42186.5|42166.5|42370.4|42350.4|42431.5|42411.5|42019|41999|3686
1632409200000|2021-09-23 15:00:00|42367.9|42347.9|42282.8|42262.8|42372.2|42352.2|42187.2|42167.2|2407
1632412800000|2021-09-23 16:00:00|42284.6|42264.6|42309.2|42289.2|42434.6|42414.6|42259.2|42239.2|3151
1632416400000|2021-09-23 17:00:00|42304.2|42284.2|42329.2|42309.2|42389.2|42369.2|42301.7|42281.7|760
1632420000000|2021-09-23 18:00:00|42326.7|42306.7|42326.7|42306.7|42357.4|42337.4|42293.5|42273.5|315
1632423600000|2021-09-23 19:00:00|42329.2|42309.2|42280.9|42260.9|42331.7|42311.7|42259.2|42239.2|362
1632427200000|2021-09-23 20:00:00|42279.2|42259.2|42309.5|42289.5|42312.7|42292.7|42247|42227|632
1632434400000|2021-09-23 22:00:00|42305.9|42285.9|42283.8|42263.8|42307|42287|42264.5|42244.5|114
1632438000000|2021-09-23 23:00:00|42281.3|42261.3|42274.4|42254.4|42305.5|42285.5|42262|42242|187
1632441600000|2021-09-24 00:00:00|42272.7|42252.7|42355.1|42335.1|42392.6|42372.6|42270.2|42250.2|558
1632445200000|2021-09-24 01:00:00|42352.6|42332.6|42154.4|42134.4|42400.1|42380.1|42135.8|42115.8|2078
1632448800000|2021-09-24 02:00:00|42152.6|42132.6|42206.9|42186.9|42225.1|42205.1|42032.9|42012.9|1797
1632452400000|2021-09-24 03:00:00|42206.2|42186.2|42438.6|42418.6|42459.4|42439.4|42204.4|42184.4|1526
1632456000000|2021-09-24 04:00:00|42437.9|42417.9|42419.3|42399.3|42456.1|42436.1|42396.8|42376.8|341
1632459600000|2021-09-24 05:00:00|42421.1|42401.1|42514.3|42494.3|42629.3|42609.3|42374.3|42354.3|2128
1632463200000|2021-09-24 06:00:00|42516.1|42496.1|42422.8|42402.8|42574.3|42554.3|42419.3|42399.3|1668
1632466800000|2021-09-24 07:00:00|42424.3|42404.3|42358.5|42338.5|42424.3|42404.3|42226.8|42206.8|1767
1632470400000|2021-09-24 08:00:00|42359.2|42339.2|42282.8|42262.8|42387.8|42367.8|42184.2|42164.2|1182
1632474000000|2021-09-24 09:00:00|42280.3|42260.3|42272|42252|42329.5|42309.5|42226.3|42206.3|695
1632477600000|2021-09-24 10:00:00|42273.8|42253.8|42354.5|42334.5|42474.9|42454.9|42247|42227|1054
1632481200000|2021-09-24 11:00:00|42357|42337|42263.4|42243.4|42387|42367|42237|42217|1685
1632484800000|2021-09-24 12:00:00|42260.9|42240.9|42293.3|42273.3|42381.6|42361.6|42198.4|42178.4|3061
1632488400000|2021-09-24 13:00:00|42294.1|42274.1|42457.9|42437.9|42529|42509|42213.7|42193.7|5177
1632492000000|2021-09-24 14:00:00|42455.4|42435.4|42535.4|42515.4|42550.4|42530.4|42336.1|42316.1|2982
1632495600000|2021-09-24 15:00:00|42533.6|42513.6|42755.6|42735.6|42762.4|42742.4|42483.6|42463.6|4775
1632499200000|2021-09-24 16:00:00|42758.1|42738.1|42834.2|42814.2|42991.2|42971.2|42753.1|42733.1|5740
1632502800000|2021-09-24 17:00:00|42832.4|42812.4|42750.9|42730.9|42876.7|42856.7|42750.2|42730.2|1724
1632506400000|2021-09-24 18:00:00|42750.2|42730.2|42725.1|42705.1|42787.7|42767.7|42690.9|42670.9|560
1632510000000|2021-09-24 19:00:00|42727.6|42707.6|42806.5|42786.5|42846.1|42826.1|42705.1|42685.1|603
1632513600000|2021-09-24 20:00:00|42804|42784|42787.3|42767.3|42823.9|42803.9|42760.8|42740.8|1663
1632693600000|2021-09-26 22:00:00|42861.2|42841.2|42848.5|42828.5|42905.7|42885.7|42822.3|42802.3|415
1632697200000|2021-09-26 23:00:00|42851|42831|42952.7|42932.7|42953.5|42933.5|42846|42826|250
1632700800000|2021-09-27 00:00:00|42945|42925|42930.2|42910.2|42974.5|42954.5|42857.5|42837.5|735
1632704400000|2021-09-27 01:00:00|42931.9|42911.9|42999.4|42979.4|43129.5|43109.5|42870.2|42850.2|2591
1632708000000|2021-09-27 02:00:00|43004.4|42984.4|42896|42876|43042.7|43022.7|42827.6|42807.6|1367
1632711600000|2021-09-27 03:00:00|42893.5|42873.5|42849.2|42829.2|42959.3|42939.3|42832.6|42812.6|809
1632715200000|2021-09-27 04:00:00|42846.7|42826.7|42856.7|42836.7|42886.8|42866.8|42845|42825|202
1632718800000|2021-09-27 05:00:00|42852.5|42832.5|42860.7|42840.7|42936.6|42916.6|42744.9|42724.9|1604
1632722400000|2021-09-27 06:00:00|42859.9|42839.9|42831.3|42811.3|42907.4|42887.4|42688.8|42668.8|1903
1632726000000|2021-09-27 07:00:00|42829.6|42809.6|42588.6|42568.6|42891.4|42871.4|42553.6|42533.6|1618
1632729600000|2021-09-27 08:00:00|42586.1|42566.1|42686.9|42666.9|42698.6|42678.6|42517.8|42497.8|1109
1632733200000|2021-09-27 09:00:00|42685.2|42665.2|42733.6|42713.6|42978.6|42958.6|42671.9|42651.9|2000
1632736800000|2021-09-27 10:00:00|42731.9|42711.9|42645.3|42625.3|42769.5|42749.5|42645.3|42625.3|1127
1632740400000|2021-09-27 11:00:00|42647|42627|42608.4|42588.4|42688.8|42668.8|42532.7|42512.7|1763
1632744000000|2021-09-27 12:00:00|42610.9|42590.9|42699.9|42679.9|42770.8|42750.8|42588.3|42568.3|3139
1632747600000|2021-09-27 13:00:00|42679.9|42659.9|42994.4|42974.4|43026.8|43006.8|42648.2|42628.2|4407
1632751200000|2021-09-27 14:00:00|42995.2|42975.2|42792.5|42772.5|43019.4|42999.4|42730|42710|3310
1632754800000|2021-09-27 15:00:00|42796.7|42776.7|42889.8|42869.8|42901.5|42881.5|42731.5|42711.5|2347
1632758400000|2021-09-27 16:00:00|42891.5|42871.5|42833.3|42813.3|43011.6|42991.6|42831.6|42811.6|2933
1632762000000|2021-09-27 17:00:00|42832.4|42812.4|42801.6|42781.6|42851.6|42831.6|42729|42709|1264
1632765600000|2021-09-27 18:00:00|42802.4|42782.4|42806.5|42786.5|42814.9|42794.9|42780.7|42760.7|387
1632769200000|2021-09-27 19:00:00|42808.2|42788.2|42782.3|42762.3|42824.8|42804.8|42752.3|42732.3|459
1632772800000|2021-09-27 20:00:00|42779.8|42759.8|42751.4|42731.4|42782.3|42762.3|42726.4|42706.4|293
1632780000000|2021-09-27 22:00:00|42742.9|42722.9|42736.2|42716.2|42759.7|42739.7|42718|42698|135
1632783600000|2021-09-27 23:00:00|42741.2|42721.2|42757|42737|42772.9|42752.9|42736.2|42716.2|118
1632787200000|2021-09-28 00:00:00|42752.8|42732.8|42682.7|42662.7|42771.1|42751.1|42657.7|42637.7|462
1632790800000|2021-09-28 01:00:00|42685.2|42665.2|42740.1|42720.1|42807.7|42787.7|42641.1|42621.1|1293
1632794400000|2021-09-28 02:00:00|42742.6|42722.6|42842.6|42822.6|42847.6|42827.6|42735.1|42715.1|882
1632798000000|2021-09-28 03:00:00|42844.2|42824.2|42920.9|42900.9|42942.5|42922.5|42815|42795|761
1632801600000|2021-09-28 04:00:00|42922.5|42902.5|42927.5|42907.5|42947.5|42927.5|42897.5|42877.5|367
1632805200000|2021-09-28 05:00:00|42926.7|42906.7|42862.4|42842.4|42958.3|42938.3|42819.1|42799.1|736
1632808800000|2021-09-28 06:00:00|42864.9|42844.9|42771.5|42751.5|42927.4|42907.4|42721.5|42701.5|1563
1632812400000|2021-09-28 07:00:00|42773.2|42753.2|42741.4|42721.4|42796.5|42776.5|42597.2|42577.2|1636
1632816000000|2021-09-28 08:00:00|42739.7|42719.7|42557.1|42537.1|42746.4|42726.4|42361.3|42341.3|1956
1632819600000|2021-09-28 09:00:00|42558.8|42538.8|42397|42377|42559.6|42539.6|42374.5|42354.5|897
1632823200000|2021-09-28 10:00:00|42398.7|42378.7|42314.5|42294.5|42399.5|42379.5|42274.5|42254.5|1146
1632826800000|2021-09-28 11:00:00|42317|42297|42466.9|42446.9|42494.4|42474.4|42294.5|42274.5|1957
1632830400000|2021-09-28 12:00:00|42469.4|42449.4|42669.4|42649.4|42801.9|42781.9|42434.4|42414.4|4513
1632834000000|2021-09-28 13:00:00|42673.5|42653.5|42518.4|42498.4|42771|42751|42404.3|42384.3|4346
1632837600000|2021-09-28 14:00:00|42516.8|42496.8|42627.5|42607.5|42628.4|42608.4|42386.7|42366.7|5650
1632841200000|2021-09-28 15:00:00|42624.2|42604.2|42397.4|42377.4|42683.3|42663.3|42397.4|42377.4|4184
1632844800000|2021-09-28 16:00:00|42395.8|42375.8|42411.5|42391.5|42536.6|42516.6|42391.6|42371.6|2304
1632848400000|2021-09-28 17:00:00|42414|42394|42391.4|42371.4|42447.3|42427.3|42339.9|42319.9|1285
1632852000000|2021-09-28 18:00:00|42393.9|42373.9|42487.2|42467.2|42503.9|42483.9|42353.9|42333.9|524
1632855600000|2021-09-28 19:00:00|42488.9|42468.9|42435.4|42415.4|42548.8|42528.8|42405.4|42385.4|797
1632859200000|2021-09-28 20:00:00|42437.1|42417.1|42418.7|42398.7|42442.1|42422.1|42404.5|42384.5|341
1632866400000|2021-09-28 22:00:00|42421.8|42401.8|42438.6|42418.6|42456.9|42436.9|42396.9|42376.9|236
1632870000000|2021-09-28 23:00:00|42436.1|42416.1|42444.3|42424.3|42455.1|42435.1|42381|42361|220
1632873600000|2021-09-29 00:00:00|42446.8|42426.8|42395.9|42375.9|42491.8|42471.8|42384.3|42364.3|463
1632877200000|2021-09-29 01:00:00|42396.8|42376.8|42326.7|42306.7|42463.4|42443.4|42129.2|42109.2|2459
1632880800000|2021-09-29 02:00:00|42328.4|42308.4|42396.7|42376.7|42484.2|42464.2|42274.2|42254.2|1289
1632884400000|2021-09-29 03:00:00|42397.5|42377.5|42302.4|42282.4|42424.2|42404.2|42281.7|42261.7|729
1632888000000|2021-09-29 04:00:00|42301.6|42281.6|42302.4|42282.4|42314.9|42294.9|42257.4|42237.4|248
1632891600000|2021-09-29 05:00:00|42301.5|42281.5|42286.4|42266.4|42364.8|42344.8|42216.5|42196.5|946
1632895200000|2021-09-29 06:00:00|42287.3|42267.3|42278.8|42258.8|42357.2|42337.2|42207.2|42187.2|1524
1632898800000|2021-09-29 07:00:00|42287.2|42267.2|42179.6|42159.6|42377.2|42357.2|41932.2|41912.2|2155
1632902400000|2021-09-29 08:00:00|42177.1|42157.1|42252.8|42232.8|42365.4|42345.4|42170.5|42150.5|1054
1632906000000|2021-09-29 09:00:00|42254.5|42234.5|42281|42261|42287.7|42267.7|42157.8|42137.8|575
1632909600000|2021-09-29 10:00:00|42281.9|42261.9|42256|42236|42328.5|42308.5|42231|42211|503
1632913200000|2021-09-29 11:00:00|42258.5|42238.5|42280|42260|42307.5|42287.5|42130.9|42110.9|1038
1632916800000|2021-09-29 12:00:00|42275|42255|42384|42364|42515.7|42495.7|42275|42255|2575
1632920400000|2021-09-29 13:00:00|42385.6|42365.6|42091.6|42071.6|42483.1|42463.1|42036.6|42016.6|5109
1632924000000|2021-09-29 14:00:00|42094.1|42074.1|42117.2|42097.2|42222.2|42202.2|41999.1|41979.1|3602
1632927600000|2021-09-29 15:00:00|42118.1|42098.1|42020.7|42000.7|42152.2|42132.2|41802.6|41782.6|3614
1632931200000|2021-09-29 16:00:00|42023.2|42003.2|41939.9|41919.9|42061.5|42041.5|41915.7|41895.7|2640
1632934800000|2021-09-29 17:00:00|41937.4|41917.4|41846.4|41826.4|41952.4|41932.4|41794.9|41774.9|1716
1632938400000|2021-09-29 18:00:00|41848|41828|41781.4|41761.4|41936.4|41916.4|41718.2|41698.2|1086
1632942000000|2021-09-29 19:00:00|41782.3|41762.3|41645.5|41625.5|41827.2|41807.2|41629.7|41609.7|664
1632945600000|2021-09-29 20:00:00|41644.6|41624.6|41721.1|41701.1|41732.1|41712.1|41644.6|41624.6|467
1632952800000|2021-09-29 22:00:00|41698.8|41678.8|41714.3|41694.3|41724.3|41704.3|41685.2|41665.2|205
1632956400000|2021-09-29 23:00:00|41715.1|41695.1|41771.7|41751.7|41818.4|41798.4|41709.3|41689.3|410
1632960000000|2021-09-30 00:00:00|41773.3|41753.3|41865|41845|41866.6|41846.6|41771.7|41751.7|595
1632963600000|2021-09-30 01:00:00|41864.1|41844.1|41966.8|41946.8|41970|41950|41746.7|41726.7|1860
1632967200000|2021-09-30 02:00:00|41970|41950|42017.3|41997.3|42025.7|42005.7|41925|41905|863
1632970800000|2021-09-30 03:00:00|42018.2|41998.2|41961.5|41941.5|42021.5|42001.5|41932.4|41912.4|571
1632974400000|2021-09-30 04:00:00|41960.6|41940.6|41953.1|41933.1|41984|41964|41924|41904|424
1632978000000|2021-09-30 05:00:00|41950.6|41930.6|41922.2|41902.2|41985.6|41965.6|41872.3|41852.3|1013
1632981600000|2021-09-30 06:00:00|41921.4|41901.4|41847.9|41827.9|41938.9|41918.9|41745.6|41725.6|1743
1632985200000|2021-09-30 07:00:00|41846.3|41826.3|41793.7|41773.7|41856.3|41836.3|41516.4|41496.4|1839
1632988800000|2021-09-30 08:00:00|41796.2|41776.2|41579.5|41559.5|41821.2|41801.2|41497.8|41477.8|1050
1632992400000|2021-09-30 09:00:00|41584.5|41564.5|41532|41512|41664.5|41644.5|41477|41457|1028
1632996000000|2021-09-30 10:00:00|41533.6|41513.6|41172.6|41152.6|41559.5|41539.5|41172.6|41152.6|2070
1632999600000|2021-09-30 11:00:00|41176.7|41156.7|41199.2|41179.2|41280.8|41260.8|41103.3|41083.3|2362
1633003200000|2021-09-30 12:00:00|41197.6|41177.6|41063.7|41043.7|41414.9|41394.9|41028.7|41008.7|4978
1633006800000|2021-09-30 13:00:00|41066.9|41046.9|40703.5|40683.5|41068.7|41048.7|40646.3|40626.3|7011
1633010400000|2021-09-30 14:00:00|40701.8|40681.8|40577.1|40557.1|40729.5|40709.5|40509.5|40489.5|5456
1633014000000|2021-09-30 15:00:00|40573.7|40553.7|40709|40689|41126.4|41106.4|40537.1|40517.1|6316
1633017600000|2021-09-30 16:00:00|40706.5|40686.5|40829.7|40809.7|41027.9|41007.9|40609.9|40589.9|4062
1633021200000|2021-09-30 17:00:00|40832.9|40812.9|40935.3|40915.3|41034.8|41014.8|40832.9|40812.9|2256
1633024800000|2021-09-30 18:00:00|40938.5|40918.5|41037.8|41017.8|41083.7|41063.7|40889.4|40869.4|891
1633028400000|2021-09-30 19:00:00|41036.9|41016.9|41001.8|40981.8|41090.2|41070.2|40972.7|40952.7|935
1633032000000|2021-09-30 20:00:00|41000.9|40980.9|41005.1|40985.1|41034.1|41014.1|40977.4|40957.4|498
1633039200000|2021-09-30 22:00:00|41013.1|40993.1|41030.7|41010.7|41120.7|41100.7|41004.1|40984.1|301
1633042800000|2021-09-30 23:00:00|41033.2|41013.2|41026.5|41006.5|41102.2|41082.2|40960.6|40940.6|450
1633046400000|2021-10-01 00:00:00|41023.3|41003.3|40925.7|40905.7|41101.5|41081.5|40925.7|40905.7|469
1633050000000|2021-10-01 01:00:00|40928.2|40908.2|40657.8|40637.8|40932.3|40912.3|40596.7|40576.7|1440
1633053600000|2021-10-01 02:00:00|40659.4|40639.4|40689.4|40669.4|40752.8|40732.8|40656.9|40636.9|467
1633057200000|2021-10-01 03:00:00|40691|40671|40635.2|40615.2|40731.1|40711.1|40633.6|40613.6|534
1633060800000|2021-10-01 04:00:00|40637.7|40617.7|40620.1|40600.1|40647.7|40627.7|40578.6|40558.6|457
1633064400000|2021-10-01 05:00:00|40622.6|40602.6|40653.9|40633.9|40654.8|40634.8|40551|40531|610
1633068000000|2021-10-01 06:00:00|40654.8|40634.8|40802.5|40782.5|40812.5|40792.5|40609.1|40589.1|1434
1633071600000|2021-10-01 07:00:00|40784.5|40764.5|41182.2|41162.2|41268.8|41248.8|40708.4|40688.4|2322
1633075200000|2021-10-01 08:00:00|41178.8|41158.8|41498.3|41478.3|41648.3|41628.3|41178.8|41158.8|3195
1633078800000|2021-10-01 09:00:00|41499.9|41479.9|41523.2|41503.2|41676.5|41656.5|41439.8|41419.8|1238
1633082400000|2021-10-01 10:00:00|41524.8|41504.8|41493.1|41473.1|41625.7|41605.7|41462.2|41442.2|1025
1633086000000|2021-10-01 11:00:00|41491.5|41471.5|41783.5|41763.5|41846.7|41826.7|41490.6|41470.6|2272
1633089600000|2021-10-01 12:00:00|41785.1|41765.1|41448.4|41428.4|41851|41831|41305.3|41285.3|4237
1633093200000|2021-10-01 13:00:00|41450.9|41430.9|41630.8|41610.8|41736.5|41716.5|41388.4|41368.4|3438
1633096800000|2021-10-01 14:00:00|41629.2|41609.2|41701.2|41681.2|41798.7|41778.7|41547.8|41527.8|3801
1633100400000|2021-10-01 15:00:00|41699.6|41679.6|41781.1|41761.1|41840.2|41820.2|41635.7|41615.7|2429
1633104000000|2021-10-01 16:00:00|41783.6|41763.6|41810.8|41790.8|41832.3|41812.3|41713.6|41693.6|2838
1633107600000|2021-10-01 17:00:00|41812.3|41792.3|41912.9|41892.9|41917.9|41897.9|41779.4|41759.4|1505
1633111200000|2021-10-01 18:00:00|41913.8|41893.8|41923.7|41903.7|41959.5|41939.5|41897|41877|909
1633114800000|2021-10-01 19:00:00|41925.3|41905.3|41987.7|41967.7|42020.3|42000.3|41925.3|41905.3|793
1633118400000|2021-10-01 20:00:00|41990.2|41970.2|41999.2|41979.2|42012.6|41992.6|41942.7|41922.7|414
1633298400000|2021-10-03 22:00:00|42056|42036|42166.9|42146.9|42243.5|42223.5|42056|42036|642
1633302000000|2021-10-03 23:00:00|42157.9|42137.9|42111.3|42091.3|42178.8|42158.8|42108.8|42088.8|307
1633305600000|2021-10-04 00:00:00|42112.8|42092.8|42006.2|41986.2|42274.3|42254.3|41957.1|41937.1|786
1633309200000|2021-10-04 01:00:00|42007.1|41987.1|41852|41832|42063.6|42043.6|41737.5|41717.5|1198
1633312800000|2021-10-04 02:00:00|41850.5|41830.5|41867.4|41847.4|41938.9|41918.9|41768|41748|579
1633316400000|2021-10-04 03:00:00|41864.9|41844.9|41803.4|41783.4|41888.5|41868.5|41800.9|41780.9|303
1633320000000|2021-10-04 04:00:00|41805.9|41785.9|41885.3|41865.3|41919.3|41899.3|41804.4|41784.4|180
1633323600000|2021-10-04 05:00:00|41886.8|41866.8|41943.2|41923.2|42034.2|42014.2|41878.7|41858.7|506
1633327200000|2021-10-04 06:00:00|41941.7|41921.7|41871.1|41851.1|41966.7|41946.7|41804.6|41784.6|669
1633330800000|2021-10-04 07:00:00|41872.1|41852.1|41943.5|41923.5|41991|41971|41713.1|41693.1|1267
1633334400000|2021-10-04 08:00:00|41944.5|41924.5|42107.9|42087.9|42120.4|42100.4|41924.5|41904.5|1244
1633338000000|2021-10-04 09:00:00|42110.4|42090.4|42240.8|42220.8|42324.4|42304.4|42110.4|42090.4|1315
1633341600000|2021-10-04 10:00:00|42244.3|42224.3|42446.3|42426.3|42453.8|42433.8|42231.8|42211.8|1199
1633345200000|2021-10-04 11:00:00|42444.7|42424.7|42567.6|42547.6|42580.1|42560.1|42357.2|42337.2|1840
1633348800000|2021-10-04 12:00:00|42569.1|42549.1|42775|42755|42848.1|42828.1|42569.1|42549.1|3907
1633352400000|2021-10-04 13:00:00|42772|42752|42899.4|42879.4|42950.5|42930.5|42658.5|42638.5|3480
1633356000000|2021-10-04 14:00:00|42896.9|42876.9|42487.8|42467.8|42914.4|42894.4|42387.4|42367.4|5334
1633359600000|2021-10-04 15:00:00|42485.3|42465.3|42451.2|42431.2|42519.3|42499.3|42253.7|42233.7|2860
1633363200000|2021-10-04 16:00:00|42449.7|42429.7|42325.1|42305.1|42480.7|42460.7|42233.7|42213.7|2559
1633366800000|2021-10-04 17:00:00|42317.6|42297.6|42380|42360|42397.6|42377.6|42272.6|42252.6|1377
1633370400000|2021-10-04 18:00:00|42379|42359|42321.5|42301.5|42381.5|42361.5|42251.5|42231.5|601
1633374000000|2021-10-04 19:00:00|42319|42299|42266.4|42246.4|42359|42339|42249.9|42229.9|626
1633377600000|2021-10-04 20:00:00|42267.9|42247.9|42319.8|42299.8|42343.9|42323.9|42265.4|42245.4|249
1633384800000|2021-10-04 22:00:00|42332.7|42312.7|42292.2|42272.2|42337.3|42317.3|42271.8|42251.8|204
1633388400000|2021-10-04 23:00:00|42293.2|42273.2|42273.6|42253.6|42324.7|42304.7|42247.2|42227.2|188
1633392000000|2021-10-05 00:00:00|42275.1|42255.1|42148|42128|42308.6|42288.6|42131.6|42111.6|615
1633395600000|2021-10-05 01:00:00|42143|42123|42136.5|42116.5|42188|42168|41944|41924|1392
1633399200000|2021-10-05 02:00:00|42138|42118|42321.9|42301.9|42321.9|42301.9|42099|42079|657
1633402800000|2021-10-05 03:00:00|42323.4|42303.4|42211.8|42191.8|42361.9|42341.9|42156.4|42136.4|573
1633406400000|2021-10-05 04:00:00|42213.3|42193.3|42121.7|42101.7|42216.8|42196.8|42099.3|42079.3|275
1633410000000|2021-10-05 05:00:00|42119.2|42099.2|42025.2|42005.2|42139.2|42119.2|41996.2|41976.2|384
1633413600000|2021-10-05 06:00:00|42024.2|42004.2|41919.1|41899.1|42054.2|42034.2|41861.7|41841.7|1162
1633417200000|2021-10-05 07:00:00|41916.1|41896.1|41980.6|41960.6|42140.1|42120.1|41796.1|41776.1|1672
1633420800000|2021-10-05 08:00:00|41983.1|41963.1|41957|41937|42183.5|42163.5|41874.5|41854.5|1516
1633424400000|2021-10-05 09:00:00|41952|41932|41950.9|41930.9|41979.5|41959.5|41865.9|41845.9|677
1633428000000|2021-10-05 10:00:00|41948.4|41928.4|41573.3|41553.3|41969.9|41949.9|41515.8|41495.8|1534
1633431600000|2021-10-05 11:00:00|41571.9|41551.9|41577.7|41557.7|41679.8|41659.8|41516.8|41496.8|1818
1633435200000|2021-10-05 12:00:00|41575.2|41555.2|41724.7|41704.7|41904.6|41884.6|41556.2|41536.2|2805
1633438800000|2021-10-05 13:00:00|41728.7|41708.7|41656.1|41636.1|41789.7|41769.7|41461.1|41441.1|3248
1633442400000|2021-10-05 14:00:00|41658.6|41638.6|41955.3|41935.3|41975.3|41955.3|41601.1|41581.1|3280
1633446000000|2021-10-05 15:00:00|41956.8|41936.8|41934.3|41914.3|42059.3|42039.3|41873.9|41853.9|2682
1633449600000|2021-10-05 16:00:00|41936.8|41916.8|41850.9|41830.9|41954.8|41934.8|41793.9|41773.9|3425
1633453200000|2021-10-05 17:00:00|41852.3|41832.3|41865.8|41845.8|41927.3|41907.3|41819.3|41799.3|1219
1633456800000|2021-10-05 18:00:00|41864.8|41844.8|41878.2|41858.2|41895.7|41875.7|41850.8|41830.8|316
1633460400000|2021-10-05 19:00:00|41875.7|41855.7|41799.6|41779.6|41885.7|41865.7|41793.6|41773.6|442
1633464000000|2021-10-05 20:00:00|41798.6|41778.6|41756|41736|41818.6|41798.6|41728.5|41708.5|325
1633471200000|2021-10-05 22:00:00|41755.6|41735.6|41810.9|41790.9|41842.4|41822.4|41751.5|41731.5|136
1633474800000|2021-10-05 23:00:00|41813.4|41793.4|41761.8|41741.8|41813.4|41793.4|41728.3|41708.3|286
1633478400000|2021-10-06 00:00:00|41760.8|41740.8|41784.2|41764.2|41786.7|41766.7|41676.8|41656.8|424
1633482000000|2021-10-06 01:00:00|41785.7|41765.7|41601.2|41581.2|41826.7|41806.7|41482.7|41462.7|1131
1633485600000|2021-10-06 02:00:00|41603.7|41583.7|41307.2|41287.2|41628.7|41608.7|41209.7|41189.7|1011
1633489200000|2021-10-06 03:00:00|41312.2|41292.2|41368.6|41348.6|41405.5|41385.5|41182.2|41162.2|795
1633492800000|2021-10-06 04:00:00|41370|41350|41371|41351|41400.5|41380.5|41291|41271|555
1633496400000|2021-10-06 05:00:00|41368.5|41348.5|41422.4|41402.4|41502.5|41482.5|41348.5|41328.5|603
1633500000000|2021-10-06 06:00:00|41420.9|41400.9|41585.2|41565.2|41633.4|41613.4|41402.4|41382.4|857
1633503600000|2021-10-06 07:00:00|41583.8|41563.8|41294.3|41274.3|41587.3|41567.3|41204.8|41184.8|1856
1633507200000|2021-10-06 08:00:00|41291.8|41271.8|41161.4|41141.4|41315.8|41295.8|41091.4|41071.4|2064
1633510800000|2021-10-06 09:00:00|41159.9|41139.9|41129.2|41109.2|41234.2|41214.2|41096.3|41076.3|1267
1633514400000|2021-10-06 10:00:00|41134.2|41114.2|41454.1|41434.1|41479.1|41459.1|41117.7|41097.7|1511
1633518000000|2021-10-06 11:00:00|41452.7|41432.7|41597.6|41577.6|41600.1|41580.1|41369.1|41349.1|1729
1633521600000|2021-10-06 12:00:00|41599.1|41579.1|41774.8|41754.8|42115.3|42095.3|41599.1|41579.1|4211
1633525200000|2021-10-06 13:00:00|41779.8|41759.8|41386.4|41366.4|41839.8|41819.8|41366.4|41346.4|3515
1633528800000|2021-10-06 14:00:00|41370|41350|41368.8|41348.8|41513.9|41493.9|41311.4|41291.4|3550
1633532400000|2021-10-06 15:00:00|41371.3|41351.3|41531.3|41511.3|41546.3|41526.3|41236.3|41216.3|2891
1633536000000|2021-10-06 16:00:00|41534.2|41514.2|41429.6|41409.6|41560.2|41540.2|41310.8|41290.8|3117
1633539600000|2021-10-06 17:00:00|41427.1|41407.1|41538.1|41518.1|41544.2|41524.2|41394.6|41374.6|1473
1633543200000|2021-10-06 18:00:00|41540.6|41520.6|41624.1|41604.1|41656.6|41636.6|41534.2|41514.2|768
1633546800000|2021-10-06 19:00:00|41614.1|41594.1|41699.4|41679.4|41704.5|41684.5|41614.1|41594.1|632
1633550400000|2021-10-06 20:00:00|41696.9|41676.9|41690.4|41670.4|41732.9|41712.9|41665.9|41645.9|341
1633557600000|2021-10-06 22:00:00|41703.3|41683.3|41796.7|41776.7|41826.8|41806.8|41700.1|41680.1|290
1633561200000|2021-10-06 23:00:00|41798.2|41778.2|41773.1|41753.1|41800.7|41780.7|41748.1|41728.1|302
1633564800000|2021-10-07 00:00:00|41770.6|41750.6|41887.4|41867.4|41982.4|41962.4|41769.6|41749.6|929
1633568400000|2021-10-07 01:00:00|41885.9|41865.9|41943.4|41923.4|42011.3|41991.3|41822.3|41802.3|843
1633572000000|2021-10-07 02:00:00|41941.9|41921.9|41871.2|41851.2|41959.4|41939.4|41827.6|41807.6|469
1633575600000|2021-10-07 03:00:00|41872.6|41852.6|41788.6|41768.6|41891.2|41871.2|41711.1|41691.1|604
1633579200000|2021-10-07 04:00:00|41792.5|41772.5|41703.5|41683.5|41801.1|41781.1|41693.2|41673.2|323
1633582800000|2021-10-07 05:00:00|41702.1|41682.1|41607|41587|41713.5|41693.5|41577.1|41557.1|517
1633586400000|2021-10-07 06:00:00|41609.9|41589.9|41783.4|41763.4|41863.8|41843.8|41609.9|41589.9|894
1633590000000|2021-10-07 07:00:00|41782|41762|41668.7|41648.7|41937.3|41917.3|41654.8|41634.8|1408
1633593600000|2021-10-07 08:00:00|41666.2|41646.2|41809.7|41789.7|41864.7|41844.7|41649.8|41629.8|1113
1633597200000|2021-10-07 09:00:00|41811.1|41791.1|41754.6|41734.6|41834.7|41814.7|41714.7|41694.7|626
1633600800000|2021-10-07 10:00:00|41756.1|41736.1|41894.2|41874.2|41899.2|41879.2|41751.1|41731.1|645
1633604400000|2021-10-07 11:00:00|41893.1|41873.1|42206.3|42186.3|42290.9|42270.9|41874.6|41854.6|3646
1633608000000|2021-10-07 12:00:00|42208.8|42188.8|41993.7|41973.7|42248.8|42228.8|41953.7|41933.7|3174
1633611600000|2021-10-07 13:00:00|41985.9|41965.9|42146.2|42126.2|42158.7|42138.7|41861.2|41841.2|3081
1633615200000|2021-10-07 14:00:00|42144.7|42124.7|42133.6|42113.6|42230.4|42210.4|42081.5|42061.5|2768
1633618800000|2021-10-07 15:00:00|42137.5|42117.5|42330.3|42310.3|42446.4|42426.4|42106.1|42086.1|3246
1633622400000|2021-10-07 16:00:00|42331.4|42311.4|42386.3|42366.3|42436.7|42416.7|42323.9|42303.9|2473
1633626000000|2021-10-07 17:00:00|42383.8|42363.8|42514.4|42494.4|42539.4|42519.4|42383.8|42363.8|2220
1633629600000|2021-10-07 18:00:00|42511.9|42491.9|42491.8|42471.8|42524.4|42504.4|42444.4|42424.4|599
1633633200000|2021-10-07 19:00:00|42490.4|42470.4|42487.9|42467.9|42531.8|42511.8|42446.4|42426.4|732
1633636800000|2021-10-07 20:00:00|42489.3|42469.3|42419.5|42399.5|42499.3|42479.3|42414.2|42394.2|380
1633644000000|2021-10-07 22:00:00|42432.9|42412.9|42482.6|42462.6|42513|42493|42414.1|42394.1|274
1633647600000|2021-10-07 23:00:00|42484.1|42464.1|42494|42474|42508.2|42488.2|42475.4|42455.4|212
1633651200000|2021-10-08 00:00:00|42492.9|42472.9|42668.9|42648.9|42679.2|42659.2|42387.5|42367.5|834
1633654800000|2021-10-08 01:00:00|42672.8|42652.8|42611.7|42591.7|42939.2|42919.2|42608.8|42588.8|3937
1633658400000|2021-10-08 02:00:00|42612.8|42592.8|42681.6|42661.6|42744.1|42724.1|42583.8|42563.8|1189
1633662000000|2021-10-08 03:00:00|42685.2|42665.2|42534|42514|42724.1|42704.1|42525.1|42505.1|665
1633665600000|2021-10-08 04:00:00|42532.6|42512.6|42575.4|42555.4|42611.8|42591.8|42532.6|42512.6|318
1633669200000|2021-10-08 05:00:00|42576.4|42556.4|42548.9|42528.9|42686.4|42666.4|42533.9|42513.9|901
1633672800000|2021-10-08 06:00:00|42547.8|42527.8|42513.5|42493.5|42587.4|42567.4|42468.9|42448.9|1316
1633676400000|2021-10-08 07:00:00|42514.9|42494.9|42586.2|42566.2|42702.4|42682.4|42514.9|42494.9|1272
1633680000000|2021-10-08 08:00:00|42584.8|42564.8|42638.3|42618.3|42679.7|42659.7|42516.2|42496.2|943
1633683600000|2021-10-08 09:00:00|42633.3|42613.3|42446.1|42426.1|42665.8|42645.8|42408.6|42388.6|1084
1633687200000|2021-10-08 10:00:00|42445|42425|42203.2|42183.2|42508.6|42488.6|42173.2|42153.2|1394
1633690800000|2021-10-08 11:00:00|42207.1|42187.1|42358.1|42338.1|42365.6|42345.6|42205.7|42185.7|1374
1633694400000|2021-10-08 12:00:00|42355.6|42335.6|42672|42652|42672|42652|42283.6|42263.6|3882
1633698000000|2021-10-08 13:00:00|42670.6|42650.6|42810.5|42790.5|42891.9|42871.9|42563.4|42543.4|5247
1633701600000|2021-10-08 14:00:00|42811.6|42791.6|42702.3|42682.3|42910.8|42890.8|42662.1|42642.1|4386
1633705200000|2021-10-08 15:00:00|42703.7|42683.7|42740.9|42720.9|42845.9|42825.9|42701.7|42681.7|2704
1633708800000|2021-10-08 16:00:00|42740.6|42720.6|42706.1|42686.1|42742|42722|42621.9|42601.9|3001
1633712400000|2021-10-08 17:00:00|42702.2|42682.2|42674.4|42654.4|42716.1|42696.1|42605.5|42585.5|1953
1633716000000|2021-10-08 18:00:00|42673|42653|42685.7|42665.7|42695.4|42675.4|42664.3|42644.3|397
1633719600000|2021-10-08 19:00:00|42687.1|42667.1|42739.2|42719.2|42761.8|42741.8|42675.6|42655.6|752
1633723200000|2021-10-08 20:00:00|42737.8|42717.8|42746.7|42726.7|42750.3|42730.3|42684.2|42664.2|353
1633903200000|2021-10-10 22:00:00|42766|42746|42679.8|42659.8|42817.3|42797.3|42672.1|42652.1|319
1633906800000|2021-10-10 23:00:00|42678.4|42658.4|42572.2|42552.2|42690.9|42670.9|42556|42536|387
1633910400000|2021-10-11 00:00:00|42574.7|42554.7|42686|42666|42783.5|42763.5|42553.5|42533.5|931
1633914000000|2021-10-11 01:00:00|42687.1|42667.1|42687.1|42667.1|42814.7|42794.7|42505.8|42485.8|1847
1633917600000|2021-10-11 02:00:00|42688.2|42668.2|42717|42697|42723.2|42703.2|42598.2|42578.2|1059
1633921200000|2021-10-11 03:00:00|42715.7|42695.7|42799.4|42779.4|42832|42812|42709.3|42689.3|952
1633924800000|2021-10-11 04:00:00|42800.8|42780.8|42846.9|42826.9|42849.4|42829.4|42786.9|42766.9|241
1633928400000|2021-10-11 05:00:00|42844.4|42824.4|43167.2|43147.2|43171.1|43151.1|42794.3|42774.3|2042
1633932000000|2021-10-11 06:00:00|43166.1|43146.1|43291.1|43271.1|43296.4|43276.4|43114.9|43094.9|3585
1633935600000|2021-10-11 07:00:00|43292.5|43272.5|43413.7|43393.7|43433.6|43413.6|43161.1|43141.1|3126
1633939200000|2021-10-11 08:00:00|43416.2|43396.2|43288.6|43268.6|43426.2|43406.2|43251.2|43231.2|1300
1633942800000|2021-10-11 09:00:00|43291.1|43271.1|43356.1|43336.1|43363.6|43343.6|43246.1|43226.1|1044
1633946400000|2021-10-11 10:00:00|43357.4|43337.4|43338.5|43318.5|43436|43416|43286|43266|1379
1633950000000|2021-10-11 11:00:00|43336|43316|43406.9|43386.9|43447.1|43427.1|43295.9|43275.9|2083
1633953600000|2021-10-11 12:00:00|43410.8|43390.8|43292.8|43272.8|43494.6|43474.6|43278.9|43258.9|3253
1633957200000|2021-10-11 13:00:00|43285.3|43265.3|43691.9|43671.9|43780.5|43760.5|43217.8|43197.8|6848
1633960800000|2021-10-11 14:00:00|43693.1|43673.1|43584.2|43564.2|43699.6|43679.6|43530.3|43510.3|3294
1633964400000|2021-10-11 15:00:00|43586.7|43566.7|43634.4|43614.4|43760.6|43740.6|43578|43558|2774
1633968000000|2021-10-11 16:00:00|43633.2|43613.2|43595.5|43575.5|43675.6|43655.6|43537.8|43517.8|2998
1633971600000|2021-10-11 17:00:00|43590.5|43570.5|43584.2|43564.2|43635.5|43615.5|43560.5|43540.5|1692
1633975200000|2021-10-11 18:00:00|43583.1|43563.1|43551.4|43531.4|43596.7|43576.7|43516.3|43496.3|599
1633978800000|2021-10-11 19:00:00|43550.1|43530.1|43400.2|43380.2|43558.9|43538.9|43397.7|43377.7|894
1633982400000|2021-10-11 20:00:00|43402.7|43382.7|43321.3|43301.3|43417.6|43397.6|43305.1|43285.1|502
1633989600000|2021-10-11 22:00:00|43272.5|43252.5|43378.7|43358.7|43416.3|43396.3|43265.9|43245.9|334
1633993200000|2021-10-11 23:00:00|43377.5|43357.5|43423.6|43403.6|43437.4|43417.4|43336.2|43316.2|336
1633996800000|2021-10-12 00:00:00|43419.6|43399.6|43298.5|43278.5|43428.6|43408.6|43273.5|43253.5|827
1634000400000|2021-10-12 01:00:00|43294.8|43274.8|43092.1|43072.1|43309.8|43289.8|43048.4|43028.4|2644
1634004000000|2021-10-12 02:00:00|43090.9|43070.9|42960.8|42940.8|43179.7|43159.7|42909.4|42889.4|1474
1634007600000|2021-10-12 03:00:00|42962|42942|42861.9|42841.9|43019.6|42999.6|42801.9|42781.9|1321
1634011200000|2021-10-12 04:00:00|42863.2|42843.2|42844.3|42824.3|42871.8|42851.8|42806.8|42786.8|443
1634014800000|2021-10-12 05:00:00|42843|42823|42944.2|42924.2|42994.2|42974.2|42841.8|42821.8|1257
1634018400000|2021-10-12 06:00:00|42939.2|42919.2|42993|42973|43014.3|42994.3|42856.8|42836.8|1961
1634022000000|2021-10-12 07:00:00|42991.7|42971.7|43176.8|43156.8|43210.6|43190.6|42906.8|42886.8|1678
1634025600000|2021-10-12 08:00:00|43181.8|43161.8|43381.8|43361.8|43455.6|43435.6|43179.3|43159.3|1800
1634029200000|2021-10-12 09:00:00|43383.1|43363.1|43393.1|43373.1|43436.8|43416.8|43346.7|43326.7|867
1634032800000|2021-10-12 10:00:00|43394.4|43374.4|43484.2|43464.2|43549.2|43529.2|43391.8|43371.8|1405
1634036400000|2021-10-12 11:00:00|43486.7|43466.7|43579.2|43559.2|43594.2|43574.2|43436.7|43416.7|2263
1634040000000|2021-10-12 12:00:00|43583|43563|43529.1|43509.1|43699.3|43679.3|43421.6|43401.6|4400
1634043600000|2021-10-12 13:00:00|43526.6|43506.6|43709.3|43689.3|43865.5|43845.5|43411.6|43391.6|9141
1634047200000|2021-10-12 14:00:00|43708|43688|43479|43459|43749.2|43729.2|43381.6|43361.6|4104
1634050800000|2021-10-12 15:00:00|43480.3|43460.3|43352.5|43332.5|43599|43579|43287.5|43267.5|3091
1634054400000|2021-10-12 16:00:00|43353.7|43333.7|43188.6|43168.6|43391.2|43371.2|43141.1|43121.1|3469
1634058000000|2021-10-12 17:00:00|43183.6|43163.6|43244.7|43224.7|43288.4|43268.4|43071|43051|2233
1634061600000|2021-10-12 18:00:00|43243.4|43223.4|43198.4|43178.4|43303.4|43283.4|43178.4|43158.4|693
1634065200000|2021-10-12 19:00:00|43200.9|43180.9|43152.1|43132.1|43200.9|43180.9|43128.4|43108.4|446
1634068800000|2021-10-12 20:00:00|43149.6|43129.6|43143.3|43123.3|43152.1|43132.1|43119.5|43099.5|243
1634076000000|2021-10-12 22:00:00|43149.6|43129.6|43120.6|43100.6|43149.6|43129.6|43095.6|43075.6|280
1634079600000|2021-10-12 23:00:00|43119.4|43099.4|43096.8|43076.8|43168.1|43148.1|43096.8|43076.8|221
1634083200000|2021-10-13 00:00:00|43098|43078|43252.9|43232.9|43286.7|43266.7|43081.8|43061.8|580
1634086800000|2021-10-13 01:00:00|43255.4|43235.4|43364.1|43344.1|43414.1|43394.1|43141.7|43121.7|1828
1634090400000|2021-10-13 02:00:00|43367.8|43347.8|43189|43169|43417.9|43397.9|42984.1|42964.1|2729
1634094000000|2021-10-13 03:00:00|43191.5|43171.5|43287.7|43267.7|43366.5|43346.5|43175.3|43155.3|1155
1634097600000|2021-10-13 04:00:00|43290.3|43270.3|43346.4|43326.4|43372.7|43352.7|43272.7|43252.7|495
1634101200000|2021-10-13 05:00:00|43345.1|43325.1|43443.8|43423.8|43443.8|43423.8|43316.3|43296.3|858
1634104800000|2021-10-13 06:00:00|43441.3|43421.3|43406.3|43386.3|43661.3|43641.3|43372.5|43352.5|2886
1634108400000|2021-10-13 07:00:00|43405|43385|43389.9|43369.9|43439.9|43419.9|43260|43240|1475
1634112000000|2021-10-13 08:00:00|43388.7|43368.7|43678.6|43658.6|43787.5|43767.5|43282.4|43262.4|2339
1634115600000|2021-10-13 09:00:00|43679.9|43659.9|43766.1|43746.1|43936.1|43916.1|43629.9|43609.9|1876
1634119200000|2021-10-13 10:00:00|43767.3|43747.3|43829.7|43809.7|43852.3|43832.3|43687.3|43667.3|1386
1634122800000|2021-10-13 11:00:00|43831|43811|43864.7|43844.7|43932.3|43912.3|43797.2|43777.2|2410
1634126400000|2021-10-13 12:00:00|43869.7|43849.7|43927.2|43907.2|44081|44061|43808.4|43788.4|6227
1634130000000|2021-10-13 13:00:00|43919.7|43899.7|43963.4|43943.4|44069.7|44049.7|43833.4|43813.4|8602
1634133600000|2021-10-13 14:00:00|43962.2|43942.2|44161.2|44141.2|44433.9|44413.9|43939.7|43919.7|12125
1634137200000|2021-10-13 15:00:00|44163.7|44143.7|44492.3|44472.3|44499.8|44479.8|44152.3|44132.3|5545
1634140800000|2021-10-13 16:00:00|44499.8|44479.8|44876.4|44856.4|45043.8|45023.8|44499.8|44479.8|10806
1634144400000|2021-10-13 17:00:00|44875.1|44855.1|44778.7|44758.7|45051.3|45031.3|44767.4|44747.4|3838
1634148000000|2021-10-13 18:00:00|44777.5|44757.5|44743.5|44723.5|44903.7|44883.7|44696|44676|1760
1634151600000|2021-10-13 19:00:00|44744.7|44724.7|44710.7|44690.7|44792.1|44772.1|44700.7|44680.7|861
1634155200000|2021-10-13 20:00:00|44712|44692|44683|44663|44741.9|44721.9|44681.8|44661.8|552
1634162400000|2021-10-13 22:00:00|44667.8|44647.8|44781.4|44761.4|44815.2|44795.2|44667.8|44647.8|515
1634166000000|2021-10-13 23:00:00|44778.9|44758.9|44773.6|44753.6|44789.9|44769.9|44745.1|44725.1|309
1634169600000|2021-10-14 00:00:00|44771.1|44751.1|44780.9|44760.9|44842.3|44822.3|44706.1|44686.1|1216
1634173200000|2021-10-14 01:00:00|44778.4|44758.4|44664.4|44644.4|44942.2|44922.2|44590.7|44570.7|3246
1634176800000|2021-10-14 02:00:00|44663.2|44643.2|45229.2|45209.2|45279.2|45259.2|44603.2|44583.2|2969
1634180400000|2021-10-14 03:00:00|45231.7|45211.7|45360.2|45340.2|45736.7|45716.7|45214.2|45194.2|6345
1634184000000|2021-10-14 04:00:00|45363.9|45343.9|45391.2|45371.2|45400|45380|45303.8|45283.8|1049
1634187600000|2021-10-14 05:00:00|45390|45370|45389.7|45369.7|45431.2|45411.2|45134.9|45114.9|2592
1634191200000|2021-10-14 06:00:00|45388.4|45368.4|45378.2|45358.2|45495.7|45475.7|45219.4|45199.4|3168
1634194800000|2021-10-14 07:00:00|45389.4|45369.4|45344.3|45324.3|45413.2|45393.2|45201.9|45181.9|1997
1634198400000|2021-10-14 08:00:00|45346.9|45326.9|45484.1|45464.1|45619.2|45599.2|45346.9|45326.9|2562
1634202000000|2021-10-14 09:00:00|45485.4|45465.4|45417.6|45397.6|45534.1|45514.1|45417.6|45397.6|1070
1634205600000|2021-10-14 10:00:00|45423.8|45403.8|45316.3|45296.3|45478.7|45458.7|45267.4|45247.4|1499
1634209200000|2021-10-14 11:00:00|45313.8|45293.8|45479.5|45459.5|45505.8|45485.8|45268.7|45248.7|2600
1634212800000|2021-10-14 12:00:00|45482|45462|45540.5|45520.5|45630.5|45610.5|45409.6|45389.6|4287
1634216400000|2021-10-14 13:00:00|45541.8|45521.8|46003.1|45983.1|46014.2|45994.2|45536.8|45516.8|10714
1634220000000|2021-10-14 14:00:00|46005.6|45985.6|45964.2|45944.2|46118.1|46098.1|45700.6|45680.6|6856
1634223600000|2021-10-14 15:00:00|45960.4|45940.4|46081.5|46061.5|46134.1|46114.1|45889.2|45869.2|4291
1634227200000|2021-10-14 16:00:00|46080.3|46060.3|46070|46050|46132.5|46112.5|46007.8|45987.8|4123
1634230800000|2021-10-14 17:00:00|46071.2|46051.2|46033.6|46013.6|46071.2|46051.2|45976.3|45956.3|1390
1634234400000|2021-10-14 18:00:00|46034.9|46014.9|45917.1|45897.1|46034.9|46014.9|45871|45851|855
1634238000000|2021-10-14 19:00:00|45915.9|45895.9|45868.3|45848.3|45932|45912|45868.3|45848.3|729
1634241600000|2021-10-14 20:00:00|45864.6|45844.6|45893|45873|45894.3|45874.3|45854.5|45834.5|620
1634248800000|2021-10-14 22:00:00|45929.6|45909.6|45921.4|45901.4|45951.6|45931.6|45860.3|45840.3|345
1634252400000|2021-10-14 23:00:00|45918.9|45898.9|45907.5|45887.5|45935.1|45915.1|45845|45825|313
1634256000000|2021-10-15 00:00:00|45905|45885|45927.3|45907.3|45946.1|45926.1|45839.8|45819.8|563
1634259600000|2021-10-15 01:00:00|45928.5|45908.5|46101.8|46081.8|46405.9|46385.9|45822.2|45802.2|4108
1634263200000|2021-10-15 02:00:00|46103.1|46083.1|46143.9|46123.9|46270.3|46250.3|45989.3|45969.3|1396
1634266800000|2021-10-15 03:00:00|46145.1|46125.1|46150.1|46130.1|46176.4|46156.4|46055.2|46035.2|716
1634270400000|2021-10-15 04:00:00|46151.3|46131.3|46094.8|46074.8|46157.6|46137.6|46056.4|46036.4|351
1634274000000|2021-10-15 05:00:00|46097.3|46077.3|46048.3|46028.3|46124.8|46104.8|45895.9|45875.9|1427
1634277600000|2021-10-15 06:00:00|46053.3|46033.3|46217.1|46197.1|46239.4|46219.4|45972|45952|2053
1634281200000|2021-10-15 07:00:00|46218.3|46198.3|46179.2|46159.2|46218.3|46198.3|46036.7|46016.7|1567
1634284800000|2021-10-15 08:00:00|46176.7|46156.7|46462.5|46442.5|46497.4|46477.4|46152.6|46132.6|3369
1634288400000|2021-10-15 09:00:00|46461.2|46441.2|46709.2|46689.2|46781.7|46761.7|46343.5|46323.5|3160
1634292000000|2021-10-15 10:00:00|46711.7|46691.7|46936.2|46916.2|46938.8|46918.8|46701.7|46681.7|2876
1634295600000|2021-10-15 11:00:00|46937.5|46917.5|46998.2|46978.2|47188.4|47168.4|46831.6|46811.6|5199
1634299200000|2021-10-15 12:00:00|46995.7|46975.7|46999.4|46979.4|47110.9|47090.9|46814.5|46794.5|4802
1634302800000|2021-10-15 13:00:00|47003.1|46983.1|47303.5|47283.5|47564.2|47544.2|46985.3|46965.3|10261
1634306400000|2021-10-15 14:00:00|47305.9|47285.9|47160.2|47140.2|47435.1|47415.1|46840.1|46820.1|7264
1634310000000|2021-10-15 15:00:00|47157.8|47137.8|47259|47239|47438|47418|46985.4|46965.4|4910
1634313600000|2021-10-15 16:00:00|47261.5|47241.5|47093.2|47073.2|47261.5|47241.5|47047.2|47027.2|4903
1634317200000|2021-10-15 17:00:00|47089.5|47069.5|47003.9|46983.9|47148.3|47128.3|46828.1|46808.1|2519
1634320800000|2021-10-15 18:00:00|47005.2|46985.2|47058.7|47038.7|47152.6|47132.6|46912.7|46892.7|1352
1634324400000|2021-10-15 19:00:00|47057.5|47037.5|47061.1|47041.1|47076.2|47056.2|46996.3|46976.3|653
1634328000000|2021-10-15 20:00:00|47059.8|47039.8|46994.6|46974.6|47099.9|47079.9|46978.4|46958.4|425
1634508000000|2021-10-17 22:00:00|47180.5|47160.5|47552.4|47532.4|47626.4|47606.4|47079.6|47059.6|1591
1634511600000|2021-10-17 23:00:00|47555.1|47535.1|47436.1|47416.1|47703.5|47683.5|47433.3|47413.3|768
1634515200000|2021-10-18 00:00:00|47445.6|47425.6|47640.6|47620.6|47893|47873|47426|47406|1728
1634518800000|2021-10-18 01:00:00|47638.1|47618.1|47176.8|47156.8|47987.2|47967.2|47125.4|47105.4|6389
1634522400000|2021-10-18 02:00:00|47174.5|47154.5|47479.3|47459.3|47573.9|47553.9|47146.8|47126.8|3168
1634526000000|2021-10-18 03:00:00|47480.6|47460.6|47512.5|47492.5|47643.7|47623.7|47462.2|47442.2|1402
1634529600000|2021-10-18 04:00:00|47515|47495|47470.9|47450.9|47546|47526|47470.9|47450.9|342
1634533200000|2021-10-18 05:00:00|47469.5|47449.5|47596.4|47576.4|47679.6|47659.6|47455.9|47435.9|1539
1634536800000|2021-10-18 06:00:00|47598.9|47578.9|47672.1|47652.1|47756.2|47736.2|47506.8|47486.8|2384
1634540400000|2021-10-18 07:00:00|47670.7|47650.7|47557.5|47537.5|47680.7|47660.7|47374.2|47354.2|2010
1634544000000|2021-10-18 08:00:00|47560|47540|47354.4|47334.4|47568.7|47548.7|47189.9|47169.9|1531
1634547600000|2021-10-18 09:00:00|47355.5|47335.5|47176.2|47156.2|47371.9|47351.9|47031.2|47011.2|1859
1634551200000|2021-10-18 10:00:00|47177.3|47157.3|47405.8|47385.8|47495.6|47475.6|47118.9|47098.9|1739
1634554800000|2021-10-18 11:00:00|47403.3|47383.3|47296.8|47276.8|47433|47413|47270.5|47250.5|2065
1634558400000|2021-10-18 12:00:00|47297.9|47277.9|47226.4|47206.4|47390.9|47370.9|47102.7|47082.7|3404
1634562000000|2021-10-18 13:00:00|47225.1|47205.1|46998.4|46978.4|47275.3|47255.3|46687.8|46667.8|8324
1634565600000|2021-10-18 14:00:00|47000.9|46980.9|46810.7|46790.7|47070.4|47050.4|46764.6|46744.6|3790
1634569200000|2021-10-18 15:00:00|46813.2|46793.2|46958.8|46938.8|47031.3|47011.3|46654.8|46634.8|3863
1634572800000|2021-10-18 16:00:00|46962.6|46942.6|46993.3|46973.3|47101|47081|46901.2|46881.2|3620
1634576400000|2021-10-18 17:00:00|46993|46973|46921.9|46901.9|47061.9|47041.9|46896.9|46876.9|1437
1634580000000|2021-10-18 18:00:00|46918|46898|46840.9|46820.9|46939.3|46919.3|46833.4|46813.4|602
1634583600000|2021-10-18 19:00:00|46839.5|46819.5|46848.2|46828.2|46875.4|46855.4|46784.4|46764.4|796
1634587200000|2021-10-18 20:00:00|46847.1|46827.1|46894.4|46874.4|46904.2|46884.2|46843.4|46823.4|355
1634594400000|2021-10-18 22:00:00|46890.7|46870.7|46865.1|46845.1|46963.9|46943.9|46839|46819|286
1634598000000|2021-10-18 23:00:00|46866.2|46846.2|46901|46881|46902.2|46882.2|46838.9|46818.9|127
1634601600000|2021-10-19 00:00:00|46903.5|46883.5|47019.7|46999.7|47035.1|47015.1|46891|46871|571
1634605200000|2021-10-19 01:00:00|47018.6|46998.6|47379.5|47359.5|47423.4|47403.4|46997.2|46977.2|3124
1634608800000|2021-10-19 02:00:00|47383.4|47363.4|47224|47204|47393.1|47373.1|47224|47204|1476
1634612400000|2021-10-19 03:00:00|47222.9|47202.9|47286.3|47266.3|47312.9|47292.9|47189.6|47169.6|956
1634616000000|2021-10-19 04:00:00|47287.7|47267.7|47323.6|47303.6|47402.3|47382.3|47287.7|47267.7|458
1634619600000|2021-10-19 05:00:00|47322.2|47302.2|47592.3|47572.3|47592.3|47572.3|47313.6|47293.6|1928
1634623200000|2021-10-19 06:00:00|47593.4|47573.4|47585.4|47565.4|47906.1|47886.1|47518.7|47498.7|3413
1634626800000|2021-10-19 07:00:00|47579.6|47559.6|47479.9|47459.9|47725.4|47705.4|47372.5|47352.5|2708
1634630400000|2021-10-19 08:00:00|47478.5|47458.5|47632.7|47612.7|47654.6|47634.6|47468.5|47448.5|1488
1634634000000|2021-10-19 09:00:00|47631.6|47611.6|47534.2|47514.2|47646.6|47626.6|47494.4|47474.4|775
1634637600000|2021-10-19 10:00:00|47532.8|47512.8|47610.1|47590.1|47660.2|47640.2|47506.7|47486.7|913
1634641200000|2021-10-19 11:00:00|47611.2|47591.2|47507.7|47487.7|47612.6|47592.6|47412.5|47392.5|2052
1634644800000|2021-10-19 12:00:00|47508.8|47488.8|47486.2|47466.2|47582.1|47562.1|47281.6|47261.6|3801
1634648400000|2021-10-19 13:00:00|47489.8|47469.8|46820.1|46800.1|47506.2|47486.2|46456.1|46436.1|12493
1634652000000|2021-10-19 14:00:00|46817.9|46797.9|46862|46842|47011.3|46991.3|46732.4|46712.4|5259
1634655600000|2021-10-19 15:00:00|46860.9|46840.9|46856.1|46836.1|46958.7|46938.7|46781.5|46761.5|3268
1634659200000|2021-10-19 16:00:00|46861.1|46841.1|46777.5|46757.5|46881.4|46861.4|46699.4|46679.4|3400
1634662800000|2021-10-19 17:00:00|46775|46755|46730.2|46710.2|46810.1|46790.1|46711.4|46691.4|1184
1634666400000|2021-10-19 18:00:00|46731.3|46711.3|46663.1|46643.1|46763.8|46743.8|46633.5|46613.5|770
1634670000000|2021-10-19 19:00:00|46665.6|46645.6|46622.2|46602.2|46682.7|46662.7|46569.8|46549.8|1162
1634673600000|2021-10-19 20:00:00|46624.7|46604.7|46625.3|46605.3|46649.4|46629.4|46555.6|46535.6|482
1634680800000|2021-10-19 22:00:00|46527.2|46507.2|46635.5|46615.5|46668.8|46648.8|46527.2|46507.2|356
1634684400000|2021-10-19 23:00:00|46637|46617|46616.1|46596.1|46674.1|46654.1|46602.9|46582.9|289
1634688000000|2021-10-20 00:00:00|46621.1|46601.1|46283.1|46263.1|46709.7|46689.7|46151.7|46131.7|2024
1634691600000|2021-10-20 01:00:00|46284.2|46264.2|46083.3|46063.3|46492|46472|46080.5|46060.5|3173
1634695200000|2021-10-20 02:00:00|46082.2|46062.2|45987.7|45967.7|46126.9|46106.9|45714.5|45694.5|4142
1634698800000|2021-10-20 03:00:00|45982.7|45962.7|46050.7|46030.7|46181.9|46161.9|45951.2|45931.2|1688
1634702400000|2021-10-20 04:00:00|46053.2|46033.2|46128.4|46108.4|46157.1|46137.1|46048.5|46028.5|451
1634706000000|2021-10-20 05:00:00|46129.5|46109.5|46303.6|46283.6|46313.6|46293.6|45949.5|45929.5|1779
1634709600000|2021-10-20 06:00:00|46301.1|46281.1|46124.5|46104.5|46365.7|46345.7|46124.5|46104.5|2428
1634713200000|2021-10-20 07:00:00|46128.1|46108.1|46310.1|46290.1|46315.1|46295.1|46062|46042|1898
1634716800000|2021-10-20 08:00:00|46310.4|46290.4|46355.9|46335.9|46441.4|46421.4|46254|46234|1619
1634720400000|2021-10-20 09:00:00|46354.5|46334.5|46223.6|46203.6|46354.8|46334.8|46196.1|46176.1|983
1634724000000|2021-10-20 10:00:00|46224.6|46204.6|46147.6|46127.6|46266.8|46246.8|46082.8|46062.8|1238
1634727600000|2021-10-20 11:00:00|46150.1|46130.1|46003.1|45983.1|46227.6|46207.6|45995.6|45975.6|1853
1634731200000|2021-10-20 12:00:00|46008.1|45988.1|46232.6|46212.6|46496.2|46476.2|46004.5|45984.5|4773
1634734800000|2021-10-20 13:00:00|46235.1|46215.1|46755.6|46735.6|46844.9|46824.9|46182.2|46162.2|7103
1634738400000|2021-10-20 14:00:00|46755.2|46735.2|46836.1|46816.1|46942.2|46922.2|46583.8|46563.8|5144
1634742000000|2021-10-20 15:00:00|46837.5|46817.5|47073.3|47053.3|47078.3|47058.3|46790.4|46770.4|3571
1634745600000|2021-10-20 16:00:00|47074.4|47054.4|47070.7|47050.7|47128.3|47108.3|46963.3|46943.3|4106
1634749200000|2021-10-20 17:00:00|47068.2|47048.2|47184.1|47164.1|47184.1|47164.1|47037.4|47017.4|1496
1634752800000|2021-10-20 18:00:00|47179.1|47159.1|47236|47216|47243.5|47223.5|47136.9|47116.9|642
1634756400000|2021-10-20 19:00:00|47233.1|47213.1|47199.4|47179.4|47234.6|47214.6|47172.4|47152.4|531
1634760000000|2021-10-20 20:00:00|47200.4|47180.4|47075.6|47055.6|47212.2|47192.2|47044.2|47024.2|533
1634767200000|2021-10-20 22:00:00|46962.6|46942.6|47054.1|47034.1|47087.8|47067.8|46955.2|46935.2|259
1634770800000|2021-10-20 23:00:00|47052.7|47032.7|46997.9|46977.9|47128.7|47108.7|46992.9|46972.9|264
1634774400000|2021-10-21 00:00:00|47003.9|46983.9|47180.2|47160.2|47216.6|47196.6|46981.4|46961.4|636
1634778000000|2021-10-21 01:00:00|47177.7|47157.7|47110.3|47090.3|47236.2|47216.2|46886.8|46866.8|2704
1634781600000|2021-10-21 02:00:00|47112.8|47092.8|47180.7|47160.7|47318.8|47298.8|47112.8|47092.8|1933
1634785200000|2021-10-21 03:00:00|47181.8|47161.8|47205.4|47185.4|47256.9|47236.9|47071.3|47051.3|1213
1634788800000|2021-10-21 04:00:00|47204.4|47184.4|47134.1|47114.1|47230.4|47210.4|47104.2|47084.2|427
1634792400000|2021-10-21 05:00:00|47133.8|47113.8|46675.4|46655.4|47194.8|47174.8|46578|46558|3046
1634796000000|2021-10-21 06:00:00|46671.8|46651.8|46069.6|46049.6|46775.8|46755.8|45872.5|45852.5|7350
1634799600000|2021-10-21 07:00:00|46074.6|46054.6|46184.4|46164.4|46249.5|46229.5|45936|45916|3008
1634803200000|2021-10-21 08:00:00|46185.9|46165.9|46193.5|46173.5|46241.9|46221.9|45890.9|45870.9|1914
1634806800000|2021-10-21 09:00:00|46191|46171|46094|46074|46193.5|46173.5|46051.1|46031.1|934
1634810400000|2021-10-21 10:00:00|46095|46075|45864.4|45844.4|46126.4|46106.4|45802.7|45782.7|1644
1634814000000|2021-10-21 11:00:00|45865.8|45845.8|45926.6|45906.6|45969.8|45949.8|45682|45662|3188
1634817600000|2021-10-21 12:00:00|45928.7|45908.7|45985|45965|46132.2|46112.2|45885.2|45865.2|3451
1634821200000|2021-10-21 13:00:00|45986|45966|45537.8|45517.8|46159.7|46139.7|45304.4|45284.4|10526
1634824800000|2021-10-21 14:00:00|45541.8|45521.8|45526.2|45506.2|45634.7|45614.7|45262.1|45242.1|6300
1634828400000|2021-10-21 15:00:00|45528.7|45508.7|45447.4|45427.4|45548|45528|45317.9|45297.9|3050
1634832000000|2021-10-21 16:00:00|45448.9|45428.9|45333.3|45313.3|45463.5|45443.5|45272.1|45252.1|3840
1634835600000|2021-10-21 17:00:00|45329.7|45309.7|45166.8|45146.8|45329.7|45309.7|45116.7|45096.7|2167
1634839200000|2021-10-21 18:00:00|45171.8|45151.8|45253.9|45233.9|45296.6|45276.6|45171.8|45151.8|733
1634842800000|2021-10-21 19:00:00|45253.5|45233.5|45338.7|45318.7|45368.9|45348.9|45253.5|45233.5|756
1634846400000|2021-10-21 20:00:00|45341.2|45321.2|45315.1|45295.1|45349.7|45329.7|45227.7|45207.7|554
1634853600000|2021-10-21 22:00:00|45287.7|45267.7|45331.2|45311.2|45360.9|45340.9|45280.4|45260.4|209
1634857200000|2021-10-21 23:00:00|45333.7|45313.7|45409|45389|45416.6|45396.6|45317.6|45297.6|286
1634860800000|2021-10-22 00:00:00|45404|45384|45549.4|45529.4|45551.1|45531.1|45393|45373|999
1634864400000|2021-10-22 01:00:00|45551.9|45531.9|45757.6|45737.6|45933.5|45913.5|45549|45529|4677
1634868000000|2021-10-22 02:00:00|45758.6|45738.6|45566.9|45546.9|45890.1|45870.1|45399.5|45379.5|2822
1634871600000|2021-10-22 03:00:00|45565.9|45545.9|45626.8|45606.8|45735.4|45715.4|45483|45463|1512
1634875200000|2021-10-22 04:00:00|45627.8|45607.8|45546.6|45526.6|45674.2|45654.2|45526.6|45506.6|503
1634878800000|2021-10-22 05:00:00|45553.6|45533.6|45526|45506|45706|45686|45272|45252|2779
1634882400000|2021-10-22 06:00:00|45528.5|45508.5|45549|45529|45784.1|45764.1|45212.9|45192.9|4519
1634886000000|2021-10-22 07:00:00|45550.5|45530.5|45647.3|45627.3|45824.5|45804.5|45528|45508|2036
1634889600000|2021-10-22 08:00:00|45648.4|45628.4|45434.7|45414.7|45745.8|45725.8|45434.7|45414.7|1318
1634893200000|2021-10-22 09:00:00|45435.8|45415.8|45759.5|45739.5|45773|45753|45386.2|45366.2|1397
1634896800000|2021-10-22 10:00:00|45762|45742|45642.3|45622.3|45799.5|45779.5|45608.3|45588.3|972
1634900400000|2021-10-22 11:00:00|45641.2|45621.2|45552.3|45532.3|45695.7|45675.7|45504|45484|1593
1634904000000|2021-10-22 12:00:00|45547.3|45527.3|45233|45213|45617.3|45597.3|44816.3|44796.3|6521
1634907600000|2021-10-22 13:00:00|45229|45209|45171.4|45151.4|45415.8|45395.8|45130.9|45110.9|7567
1634911200000|2021-10-22 14:00:00|45171.9|45151.9|44872.2|44852.2|45183.9|45163.9|44622.7|44602.7|8685
1634914800000|2021-10-22 15:00:00|44867.2|44847.2|44604|44584|45034.7|45014.7|44450|44430|7604
1634918400000|2021-10-22 16:00:00|44600.5|44580.5|44775.8|44755.8|44856.3|44836.3|44537.4|44517.4|4094
1634922000000|2021-10-22 17:00:00|44776.8|44756.8|44749.1|44729.1|44842.6|44822.6|44721.3|44701.3|1714
1634925600000|2021-10-22 18:00:00|44747.6|44727.6|44760.5|44740.5|44858.1|44838.1|44735.1|44715.1|648
1634929200000|2021-10-22 19:00:00|44761.5|44741.5|44813.3|44793.3|44833.3|44813.3|44742|44722|516
1634932800000|2021-10-22 20:00:00|44812.3|44792.3|44837.1|44817.1|44854.6|44834.6|44775.8|44755.8|429
1635112800000|2021-10-24 22:00:00|44915.6|44895.6|44981.7|44961.7|45010.2|44990.2|44843|44823|765
1635116400000|2021-10-24 23:00:00|44978.3|44958.3|45084.2|45064.2|45126.5|45106.5|44957.6|44937.6|490
1635120000000|2021-10-25 00:00:00|45072.5|45052.5|45136.9|45116.9|45181.9|45161.9|45055.1|45035.1|846
1635123600000|2021-10-25 01:00:00|45138.4|45118.4|45114.7|45094.7|45243|45223|44964.8|44944.8|3194
1635127200000|2021-10-25 02:00:00|45112.2|45092.2|45295.7|45275.7|45371.7|45351.7|45049.7|45029.7|1658
1635130800000|2021-10-25 03:00:00|45297.3|45277.3|45324.6|45304.6|45421.6|45401.6|45248.2|45228.2|901
1635134400000|2021-10-25 04:00:00|45327.1|45307.1|45335.4|45315.4|45357|45337|45270.5|45250.5|317
1635138000000|2021-10-25 05:00:00|45334.5|45314.5|45402.1|45382.1|45476.3|45456.3|45281.9|45261.9|1625
1635141600000|2021-10-25 06:00:00|45403.1|45383.1|45320.4|45300.4|45429.3|45409.3|45260.8|45240.8|1853
1635145200000|2021-10-25 07:00:00|45322.9|45302.9|45331.5|45311.5|45380.7|45360.7|45220.6|45200.6|1192
1635148800000|2021-10-25 08:00:00|45334|45314|45205|45185|45363.3|45343.3|45086.7|45066.7|1341
1635152400000|2021-10-25 09:00:00|45206|45186|45019.3|44999.3|45207.5|45187.5|44958.4|44938.4|1069
1635156000000|2021-10-25 10:00:00|45022.7|45002.7|45031.7|45011.7|45064.2|45044.2|44975.8|44955.8|614
1635159600000|2021-10-25 11:00:00|45030.7|45010.7|45073.1|45053.1|45111.9|45091.9|44918.1|44898.1|1552
1635163200000|2021-10-25 12:00:00|45074.6|45054.6|45026.7|45006.7|45116.4|45096.4|44978.3|44958.3|1757
1635166800000|2021-10-25 13:00:00|45029.2|45009.2|45121.6|45101.6|45218.5|45198.5|44857.2|44837.2|5605
1635170400000|2021-10-25 14:00:00|45123.1|45103.1|45351.2|45331.2|45361.2|45341.2|45054.7|45034.7|3836
1635174000000|2021-10-25 15:00:00|45348.7|45328.7|45191.1|45171.1|45426.2|45406.2|45187.6|45167.6|2843
1635177600000|2021-10-25 16:00:00|45190.1|45170.1|45154.8|45134.8|45256.6|45236.6|45131.3|45111.3|3086
1635181200000|2021-10-25 17:00:00|45149.8|45129.8|45135.3|45115.3|45164.7|45144.7|45044.7|45024.7|1830
1635184800000|2021-10-25 18:00:00|45132.8|45112.8|45143.1|45123.1|45155.6|45135.6|45098.7|45078.7|584
1635188400000|2021-10-25 19:00:00|45144|45124|45130.1|45110.1|45155.1|45135.1|45115.8|45095.8|376
1635192000000|2021-10-25 20:00:00|45131|45111|45169.1|45149.1|45171.6|45151.6|45121.7|45101.7|293
1635199200000|2021-10-25 22:00:00|45159.8|45139.8|45112.3|45092.3|45167.1|45147.1|45112.3|45092.3|198
1635202800000|2021-10-25 23:00:00|45113.2|45093.2|45301.3|45281.3|45301.3|45281.3|45096.3|45076.3|362
1635206400000|2021-10-26 00:00:00|45282.2|45262.2|45297.5|45277.5|45411.3|45391.3|45259.1|45239.1|781
1635210000000|2021-10-26 01:00:00|45298.4|45278.4|45092.4|45072.4|45418.4|45398.4|45009.9|44989.9|2313
1635213600000|2021-10-26 02:00:00|45091.5|45071.5|45338.5|45318.5|45381|45361|45027.4|45007.4|1916
1635217200000|2021-10-26 03:00:00|45341|45321|45269.3|45249.3|45374.4|45354.4|45198.4|45178.4|715
1635220800000|2021-10-26 04:00:00|45270.9|45250.9|45283.3|45263.3|45283.3|45263.3|45250.8|45230.8|146
1635224400000|2021-10-26 05:00:00|45280.8|45260.8|45068|45048|45281.7|45261.7|44913.5|44893.5|1761
1635228000000|2021-10-26 06:00:00|45067.1|45047.1|45132|45112|45246.4|45226.4|45043|45023|1640
1635231600000|2021-10-26 07:00:00|45132.9|45112.9|44716.4|44696.4|45134.5|45114.5|44648.2|44628.2|2410
1635235200000|2021-10-26 08:00:00|44718.9|44698.9|44808.1|44788.1|44869.1|44849.1|44675.5|44655.5|1236
1635238800000|2021-10-26 09:00:00|44814.9|44794.9|44823|44803|44828.1|44808.1|44671.2|44651.2|876
1635242400000|2021-10-26 10:00:00|44820.5|44800.5|44939.1|44919.1|44996.6|44976.6|44818|44798|1085
1635246000000|2021-10-26 11:00:00|44941.6|44921.6|44995.1|44975.1|45054|45034|44935.6|44915.6|1418
1635249600000|2021-10-26 12:00:00|44998.5|44978.5|45047.7|45027.7|45106.8|45086.8|44885.5|44865.5|2367
1635253200000|2021-10-26 13:00:00|45046.8|45026.8|45031.7|45011.7|45122.7|45102.7|44884.7|44864.7|5471
1635256800000|2021-10-26 14:00:00|45030.1|45010.1|45090.5|45070.5|45257.8|45237.8|44961.7|44941.7|3805
1635260400000|2021-10-26 15:00:00|45092.1|45072.1|44787.7|44767.7|45092.1|45072.1|44775.9|44755.9|4025
1635264000000|2021-10-26 16:00:00|44780.2|44760.2|44745.6|44725.6|44802.6|44782.6|44645.6|44625.6|4564
1635267600000|2021-10-26 17:00:00|44744.7|44724.7|44769.8|44749.8|44807.3|44787.3|44635.6|44615.6|1766
1635271200000|2021-10-26 18:00:00|44768.9|44748.9|44803.8|44783.8|44835.5|44815.5|44762.3|44742.3|477
1635274800000|2021-10-26 19:00:00|44806.3|44786.3|44779.5|44759.5|44838.8|44818.8|44779.5|44759.5|481
1635278400000|2021-10-26 20:00:00|44777|44757|44860.3|44840.3|44860.3|44840.3|44777|44757|402
1635285600000|2021-10-26 22:00:00|44848.8|44828.8|44835.5|44815.5|44883.8|44863.8|44828.7|44808.7|263
1635289200000|2021-10-26 23:00:00|44838|44818|44772.9|44752.9|44843.9|44823.9|44738|44718|313
1635292800000|2021-10-27 00:00:00|44775.4|44755.4|44808.7|44788.7|44897.2|44877.2|44775.4|44755.4|510
1635296400000|2021-10-27 01:00:00|44811.2|44791.2|44700.1|44680.1|44983|44963|44667.6|44647.6|2445
1635300000000|2021-10-27 02:00:00|44695.1|44675.1|44800|44780|44820.1|44800.1|44617.6|44597.6|1487
1635303600000|2021-10-27 03:00:00|44805|44785|44710.8|44690.8|44870.5|44850.5|44703.3|44683.3|915
1635307200000|2021-10-27 04:00:00|44708.3|44688.3|44730|44710|44736.6|44716.6|44683.3|44663.3|277
1635310800000|2021-10-27 05:00:00|44729.1|44709.1|44453|44433|44729.1|44709.1|44413|44393|2269
1635314400000|2021-10-27 06:00:00|44450.5|44430.5|44210.2|44190.2|44524.8|44504.8|44205.9|44185.9|3336
1635318000000|2021-10-27 07:00:00|44208.6|44188.6|44318|44298|44406.9|44386.9|44191.1|44171.1|1219
1635321600000|2021-10-27 08:00:00|44315.5|44295.5|44191.9|44171.9|44343.7|44323.7|44014.4|43994.4|2248
1635325200000|2021-10-27 09:00:00|44189.4|44169.4|44270|44250|44286.1|44266.1|44066|44046|1455
1635328800000|2021-10-27 10:00:00|44268.3|44248.3|44026.3|44006.3|44310|44290|43987.2|43967.2|1579
1635332400000|2021-10-27 11:00:00|44027.2|44007.2|44057|44037|44143.5|44123.5|43997.3|43977.3|1607
1635336000000|2021-10-27 12:00:00|44053.6|44033.6|43984.1|43964.1|44163.8|44143.8|43968.5|43948.5|3001
1635339600000|2021-10-27 13:00:00|43986.6|43966.6|43911.8|43891.8|43991.6|43971.6|43556.6|43536.6|8283
1635343200000|2021-10-27 14:00:00|43912.7|43892.7|43873.9|43853.9|44068.8|44048.8|43830.7|43810.7|5319
1635346800000|2021-10-27 15:00:00|43878.9|43858.9|43748.8|43728.8|43988.9|43968.9|43717.1|43697.1|3086
1635350400000|2021-10-27 16:00:00|43749.7|43729.7|43772|43752|43887.1|43867.1|43687.1|43667.1|3730
1635354000000|2021-10-27 17:00:00|43777.8|43757.8|43889.4|43869.4|43901.9|43881.9|43777|43757|1666
1635357600000|2021-10-27 18:00:00|43888.6|43868.6|43836.1|43816.1|43895.4|43875.4|43828.6|43808.6|604
1635361200000|2021-10-27 19:00:00|43833.6|43813.6|43693.7|43673.7|43836.1|43816.1|43631.2|43611.2|901
1635364800000|2021-10-27 20:00:00|43692|43672|43774.5|43754.5|43774.5|43754.5|43682.8|43662.8|456
1635372000000|2021-10-27 22:00:00|43779.5|43759.5|43823.4|43803.4|43886.7|43866.7|43756.9|43736.9|331
1635375600000|2021-10-27 23:00:00|43820.9|43800.9|43757.6|43737.6|43835.9|43815.9|43737.6|43717.6|239
1635379200000|2021-10-28 00:00:00|43759.3|43739.3|43670.8|43650.8|43785.1|43765.1|43616.5|43596.5|594
1635382800000|2021-10-28 01:00:00|43672.5|43652.5|43503.1|43483.1|43813.1|43793.1|43460.6|43440.6|2947
1635386400000|2021-10-28 02:00:00|43500.6|43480.6|43875.5|43855.5|43905.5|43885.5|43465.5|43445.5|2574
1635390000000|2021-10-28 03:00:00|43874.6|43854.6|43843.7|43823.7|43957.1|43937.1|43793|43773|1375
1635393600000|2021-10-28 04:00:00|43838.7|43818.7|44018.6|43998.6|44018.6|43998.6|43838.7|43818.7|522
1635397200000|2021-10-28 05:00:00|44016.1|43996.1|44502.8|44482.8|44502.8|44482.8|43950.3|43930.3|3495
1635400800000|2021-10-28 06:00:00|44501.9|44481.9|44333.5|44313.5|44533.6|44513.6|44228.5|44208.5|5026
1635404400000|2021-10-28 07:00:00|44331|44311|44215.1|44195.1|44376|44356|44197.6|44177.6|1495
1635408000000|2021-10-28 08:00:00|44215.9|44195.9|44304.2|44284.2|44465|44445|44207.5|44187.5|1365
1635411600000|2021-10-28 09:00:00|44303.3|44283.3|44288.3|44268.3|44365.8|44345.8|44237.5|44217.5|1054
1635415200000|2021-10-28 10:00:00|44287.4|44267.4|44309|44289|44353.2|44333.2|44223.2|44203.2|862
1635418800000|2021-10-28 11:00:00|44312.3|44292.3|44296.6|44276.6|44380.7|44360.7|44243.2|44223.2|1587
1635422400000|2021-10-28 12:00:00|44295.8|44275.8|44143.2|44123.2|44299.1|44279.1|43983.2|43963.2|3280
1635426000000|2021-10-28 13:00:00|44148.2|44128.2|44235.6|44215.6|44404|44384|44030.6|44010.6|6215
1635429600000|2021-10-28 14:00:00|44236.4|44216.4|44239.7|44219.7|44263.9|44243.9|44104.7|44084.7|3315
1635433200000|2021-10-28 15:00:00|44240.6|44220.6|44261.6|44241.6|44344.7|44324.7|44166.4|44146.4|4101
1635436800000|2021-10-28 16:00:00|44263.2|44243.2|44220.7|44200.7|44366.6|44346.6|44179|44159|4378
1635440400000|2021-10-28 17:00:00|44221.6|44201.6|44214|44194|44283.2|44263.2|44198.2|44178.2|1303
1635444000000|2021-10-28 18:00:00|44217.3|44197.3|44181.5|44161.5|44229.8|44209.8|44147.4|44127.4|544
1635447600000|2021-10-28 19:00:00|44178.1|44158.1|44174.7|44154.7|44194.8|44174.8|44161.4|44141.4|483
1635451200000|2021-10-28 20:00:00|44175.6|44155.6|44174.5|44154.5|44188.7|44168.7|44093.8|44073.8|537
1635458400000|2021-10-28 22:00:00|44243.9|44223.9|44161|44141|44257.3|44237.3|44125.2|44105.2|210
1635462000000|2021-10-28 23:00:00|44160.2|44140.2|44170.9|44150.9|44171.7|44151.7|44130.9|44110.9|144
1635465600000|2021-10-29 00:00:00|44174.2|44154.2|44237.4|44217.4|44276.7|44256.7|44162.5|44142.5|530
1635469200000|2021-10-29 01:00:00|44242.4|44222.4|44223.1|44203.1|44336.5|44316.5|44081.5|44061.5|2003
1635472800000|2021-10-29 02:00:00|44224.7|44204.7|44194.6|44174.6|44274.7|44254.7|44104.7|44084.7|1214
1635476400000|2021-10-29 03:00:00|44192.1|44172.1|44190.4|44170.4|44235.4|44215.4|44127.1|44107.1|596
1635480000000|2021-10-29 04:00:00|44185.4|44165.4|44061.9|44041.9|44198.7|44178.7|44041.9|44021.9|390
1635483600000|2021-10-29 05:00:00|44061.1|44041.1|44105.2|44085.2|44135.2|44115.2|44015.2|43995.2|1096
1635487200000|2021-10-29 06:00:00|44108.5|44088.5|43888.4|43868.4|44155.1|44135.1|43700.9|43680.9|2282
1635490800000|2021-10-29 07:00:00|43886.7|43866.7|43859.1|43839.1|43964.2|43944.2|43736.7|43716.7|2010
1635494400000|2021-10-29 08:00:00|43855.8|43835.8|44079.8|44059.8|44121.5|44101.5|43827.5|43807.5|1977
1635498000000|2021-10-29 09:00:00|44079|44059|44228|44208|44234.7|44214.7|44032.2|44012.2|1687
1635501600000|2021-10-29 10:00:00|44226.3|44206.3|44136.2|44116.2|44264.6|44244.6|44105.4|44085.4|1812
1635505200000|2021-10-29 11:00:00|44133.7|44113.7|44193.5|44173.5|44304.4|44284.4|44125.3|44105.3|1643
1635508800000|2021-10-29 12:00:00|44191|44171|43686.8|43666.8|44219.3|44199.3|43513.6|43493.6|5496
1635512400000|2021-10-29 13:00:00|43701|43681|43612.6|43592.6|43809.3|43789.3|43546|43526|5233
1635516000000|2021-10-29 14:00:00|43610.1|43590.1|43403.4|43383.4|43668.4|43648.4|43178.4|43158.4|6949
1635519600000|2021-10-29 15:00:00|43402.6|43382.6|43532.3|43512.3|43559.8|43539.8|43302.5|43282.5|3664
1635523200000|2021-10-29 16:00:00|43534|43514|43476.2|43456.2|43659|43639|43466.2|43446.2|3922
1635526800000|2021-10-29 17:00:00|43477|43457|43578.6|43558.6|43609.5|43589.5|43477|43457|1297
1635530400000|2021-10-29 18:00:00|43576.9|43556.9|43525.1|43505.1|43591.9|43571.9|43485.1|43465.1|572
1635534000000|2021-10-29 19:00:00|43523.4|43503.4|43529.1|43509.1|43552.6|43532.6|43489.2|43469.2|490
1635537600000|2021-10-29 20:00:00|43526.6|43506.6|43549.7|43529.7|43554.8|43534.8|43506.6|43486.6|384
1635717600000|2021-10-31 22:00:00|43559.6|43539.6|43523.9|43503.9|43559.6|43539.6|43466.8|43446.8|492
1635721200000|2021-10-31 23:00:00|43522.2|43502.2|43411.2|43391.2|43530.4|43510.4|43363.9|43343.9|411
1635724800000|2021-11-01 00:00:00|43413.4|43393.4|43525.2|43505.2|43582.8|43562.8|43413.4|43393.4|598
1635728400000|2021-11-01 01:00:00|43522.7|43502.7|43641|43621|43664.3|43644.3|43357|43337|2158
1635732000000|2021-11-01 02:00:00|43640.2|43620.2|43694.3|43674.3|43812.6|43792.6|43602.7|43582.7|1560
1635735600000|2021-11-01 03:00:00|43695.1|43675.1|43778.2|43758.2|43829.3|43809.3|43686.8|43666.8|992
1635739200000|2021-11-01 04:00:00|43777.4|43757.4|43678.3|43658.3|43778.2|43758.2|43651.6|43631.6|371
1635742800000|2021-11-01 05:00:00|43679|43659|43713.2|43693.2|43854.2|43834.2|43644.9|43624.9|1498
1635746400000|2021-11-01 06:00:00|43710.7|43690.7|43518.3|43498.3|43710.7|43690.7|43505.8|43485.8|1742
1635750000000|2021-11-01 07:00:00|43517.5|43497.5|43248.2|43228.2|43531.8|43511.8|43238.2|43218.2|1525
1635753600000|2021-11-01 08:00:00|43245.7|43225.7|43299|43279|43391.9|43371.9|43122.4|43102.4|1902
1635757200000|2021-11-01 09:00:00|43300.5|43280.5|43396.2|43376.2|43458|43438|43300.5|43280.5|1172
1635760800000|2021-11-01 10:00:00|43388.7|43368.7|43478.5|43458.5|43546.8|43526.8|43341.2|43321.2|1046
1635764400000|2021-11-01 11:00:00|43481|43461|43424.9|43404.9|43492.5|43472.5|43284.5|43264.5|1394
1635768000000|2021-11-01 12:00:00|43428.1|43408.1|43545.5|43525.5|43572.2|43552.2|43399.9|43379.9|2614
1635771600000|2021-11-01 13:00:00|43547.2|43527.2|43370.1|43350.1|43598.7|43578.7|43329.1|43309.1|4200
1635775200000|2021-11-01 14:00:00|43375.1|43355.1|43386.8|43366.8|43459.1|43439.1|43314.3|43294.3|2812
1635778800000|2021-11-01 15:00:00|43385|43365|43568.3|43548.3|43580.8|43560.8|43278.5|43258.5|2797
1635782400000|2021-11-01 16:00:00|43565.8|43545.8|43718.6|43698.6|43766.6|43746.6|43543.3|43523.3|4077
1635786000000|2021-11-01 17:00:00|43720.1|43700.1|43602.9|43582.9|43745.1|43725.1|43581.4|43561.4|1387
1635789600000|2021-11-01 18:00:00|43598.6|43578.6|43556.4|43536.4|43611.1|43591.1|43532.3|43512.3|815
1635793200000|2021-11-01 19:00:00|43558.2|43538.2|43671.5|43651.5|43671.5|43651.5|43555.7|43535.7|423
1635796800000|2021-11-01 20:00:00|43670.8|43650.8|43655.7|43635.7|43683.5|43663.5|43646.4|43626.4|343
1635804000000|2021-11-01 22:00:00|43711.8|43691.8|43697.1|43677.1|43715.4|43695.4|43651.5|43631.5|238
1635807600000|2021-11-01 23:00:00|43695.3|43675.3|43662.7|43642.7|43707.1|43687.1|43646|43626|200
1635811200000|2021-11-02 00:00:00|43660.2|43640.2|43697.8|43677.8|43715.2|43695.2|43655.2|43635.2|343
1635814800000|2021-11-02 01:00:00|43702.8|43682.8|43888.5|43868.5|44077.9|44057.9|43603.5|43583.5|2879
1635818400000|2021-11-02 02:00:00|43889.2|43869.2|43591.4|43571.4|43998.9|43978.9|43588.1|43568.1|1788
1635822000000|2021-11-02 03:00:00|43590.6|43570.6|43370.8|43350.8|43680.6|43660.6|43335.1|43315.1|2242
1635825600000|2021-11-02 04:00:00|43369|43349|43333.2|43313.2|43389.9|43369.9|43270.8|43250.8|630
1635829200000|2021-11-02 05:00:00|43332.4|43312.4|43244.5|43224.5|43380.6|43360.6|43126.6|43106.6|2600
1635832800000|2021-11-02 06:00:00|43245.2|43225.2|43334.3|43314.3|43373.6|43353.6|43125.7|43105.7|1982
1635836400000|2021-11-02 07:00:00|43336.8|43316.8|43163.4|43143.4|43354.3|43334.3|43163.4|43143.4|919
1635840000000|2021-11-02 08:00:00|43165.2|43145.2|43230.8|43210.8|43319.1|43299.1|43165.2|43145.2|719
1635843600000|2021-11-02 09:00:00|43232.6|43212.6|43450.6|43430.6|43461.4|43441.4|43202.6|43182.6|1032
1635847200000|2021-11-02 10:00:00|43449.9|43429.9|43559.1|43539.1|43564.1|43544.1|43393.1|43373.1|948
1635850800000|2021-11-02 11:00:00|43556.6|43536.6|43477.1|43457.1|43581.5|43561.5|43477.1|43457.1|1142
1635854400000|2021-11-02 12:00:00|43480.4|43460.4|43659.9|43639.9|43690.3|43670.3|43417.8|43397.8|2932
1635858000000|2021-11-02 13:00:00|43660.6|43640.6|43694|43674|43883.1|43863.1|43629.9|43609.9|4885
1635861600000|2021-11-02 14:00:00|43699.7|43679.7|43626.7|43606.7|43734.7|43714.7|43517.5|43497.5|3028
1635865200000|2021-11-02 15:00:00|43626|43606|43338|43318|43709.5|43689.5|43304.8|43284.8|3314
1635868800000|2021-11-02 16:00:00|43338.7|43318.7|43425.7|43405.7|43479.6|43459.6|43279.4|43259.4|3621
1635872400000|2021-11-02 17:00:00|43426.4|43406.4|43509.5|43489.5|43545.9|43525.9|43426.4|43406.4|1494
1635876000000|2021-11-02 18:00:00|43508.8|43488.8|43499|43479|43524.5|43504.5|43455.5|43435.5|608
1635879600000|2021-11-02 19:00:00|43493.3|43473.3|43498.1|43478.1|43523.3|43503.3|43479.9|43459.9|482
1635883200000|2021-11-02 20:00:00|43498.5|43478.5|43513|43493|43515.5|43495.5|43482|43462|253
1635890400000|2021-11-02 22:00:00|43512.6|43492.6|43449.9|43429.9|43514.3|43494.3|43436.8|43416.8|168
1635894000000|2021-11-02 23:00:00|43449.2|43429.2|43478|43458|43478|43458|43428|43408|185
1635897600000|2021-11-03 00:00:00|43480.5|43460.5|43444.2|43424.2|43483|43463|43390.4|43370.4|390
1635901200000|2021-11-03 01:00:00|43443.5|43423.5|43414.9|43394.9|43566|43546|43372.8|43352.8|1681
1635904800000|2021-11-03 02:00:00|43412.4|43392.4|43439.1|43419.1|43552|43532|43319.5|43299.5|1746
1635908400000|2021-11-03 03:00:00|43434.1|43414.1|43613.6|43593.6|43623|43603|43391.6|43371.6|826
1635912000000|2021-11-03 04:00:00|43612.9|43592.9|43712.8|43692.8|43734.2|43714.2|43601.1|43581.1|526
1635915600000|2021-11-03 05:00:00|43713.5|43693.5|43734.3|43714.3|43769.1|43749.1|43648|43628|1182
1635919200000|2021-11-03 06:00:00|43736.1|43716.1|44229.2|44209.2|44261.3|44241.3|43736.1|43716.1|3504
1635922800000|2021-11-03 07:00:00|44226.7|44206.7|44031.5|44011.5|44226.7|44206.7|44031.5|44011.5|1372
1635926400000|2021-11-03 08:00:00|44033.3|44013.3|44190.6|44170.6|44282.8|44262.8|44028.3|44008.3|1563
1635930000000|2021-11-03 09:00:00|44188.1|44168.1|44107.7|44087.7|44199.9|44179.9|44050.6|44030.6|1170
1635933600000|2021-11-03 10:00:00|44108.4|44088.4|43975.5|43955.5|44110.2|44090.2|43966.2|43946.2|1037
1635937200000|2021-11-03 11:00:00|43973.7|43953.7|43959.9|43939.9|44046.1|44026.1|43916.1|43896.1|1509
1635940800000|2021-11-03 12:00:00|43960.6|43940.6|43913.8|43893.8|43964.9|43944.9|43710.7|43690.7|3601
1635944400000|2021-11-03 13:00:00|43916.3|43896.3|43450.8|43430.8|43945|43925|43294.8|43274.8|9525
1635948000000|2021-11-03 14:00:00|43450.1|43430.1|43399|43379|43551.4|43531.4|43317.6|43297.6|3982
1635951600000|2021-11-03 15:00:00|43398.3|43378.3|43301|43281|43411.5|43391.5|43162.9|43142.9|3577
1635955200000|2021-11-03 16:00:00|43300.3|43280.3|43071.8|43051.8|43305.3|43285.3|43035.4|43015.4|4361
1635958800000|2021-11-03 17:00:00|43068.6|43048.6|42688.1|42668.1|43070|43050|42663.8|42643.8|3434
1635962400000|2021-11-03 18:00:00|42684.9|42664.9|43233.7|43213.7|43291.2|43271.2|42678.1|42658.1|3796
1635966000000|2021-11-03 19:00:00|43231.2|43211.2|43371.1|43351.1|43576.1|43556.1|43229.3|43209.3|1706
1635969600000|2021-11-03 20:00:00|43369.2|43349.2|43344.1|43324.1|43460.3|43440.3|43343.5|43323.5|391
1635976800000|2021-11-03 22:00:00|43361.3|43341.3|43509.2|43489.2|43593.1|43573.1|43341.8|43321.8|461
1635980400000|2021-11-03 23:00:00|43504.2|43484.2|43579.1|43559.1|43581.6|43561.6|43498.5|43478.5|345
1635984000000|2021-11-04 00:00:00|43576.6|43556.6|43444.2|43424.2|43583.4|43563.4|43414.9|43394.9|519
1635987600000|2021-11-04 01:00:00|43439.9|43419.9|43786|43766|43903.5|43883.5|43320.4|43300.4|2416
1635991200000|2021-11-04 02:00:00|43784.1|43764.1|43670.9|43650.9|43823.5|43803.5|43670.9|43650.9|972
1635994800000|2021-11-04 03:00:00|43672.7|43652.7|43769.4|43749.4|43787|43767|43672.7|43652.7|686
1635998400000|2021-11-04 04:00:00|43767.6|43747.6|43746.2|43726.2|43786.9|43766.9|43743.7|43723.7|219
1636002000000|2021-11-04 05:00:00|43744.4|43724.4|43533.6|43513.6|43802.5|43782.5|43497.9|43477.9|1374
1636005600000|2021-11-04 06:00:00|43535.4|43515.4|43507.8|43487.8|43587.9|43567.9|43371.1|43351.1|1551
1636009200000|2021-11-04 07:00:00|43509.7|43489.7|43313.4|43293.4|43632.3|43612.3|43313.4|43293.4|1288
1636012800000|2021-11-04 08:00:00|43315.3|43295.3|43281.3|43261.3|43432.1|43412.1|43138.9|43118.9|1791
1636016400000|2021-11-04 09:00:00|43282|43262|43419.4|43399.4|43456.3|43436.3|43275.2|43255.2|1004
1636020000000|2021-11-04 10:00:00|43418.7|43398.7|43633.8|43613.8|43762.5|43742.5|43367.6|43347.6|1581
1636023600000|2021-11-04 11:00:00|43634.5|43614.5|43668.6|43648.6|43691.1|43671.1|43571.3|43551.3|968
1636027200000|2021-11-04 12:00:00|43671.1|43651.1|43838.5|43818.5|43897.3|43877.3|43524.7|43504.7|4470
1636030800000|2021-11-04 13:00:00|43836|43816|43395.9|43375.9|43873.5|43853.5|43203.4|43183.4|6634
1636034400000|2021-11-04 14:00:00|43399.1|43379.1|42796.5|42776.5|43402.7|43382.7|42662|42642|6736
1636038000000|2021-11-04 15:00:00|42795.8|42775.8|42898.5|42878.5|42931.5|42911.5|42674.6|42654.6|5323
1636041600000|2021-11-04 16:00:00|42902.9|42882.9|43072.9|43052.9|43110.4|43090.4|42842.4|42822.4|5095
1636045200000|2021-11-04 17:00:00|43074.8|43054.8|42949.8|42929.8|43190.4|43170.4|42844.8|42824.8|2106
1636048800000|2021-11-04 18:00:00|42949.2|42929.2|42932.3|42912.3|42974.2|42954.2|42908.6|42888.6|621
1636052400000|2021-11-04 19:00:00|42931.7|42911.7|43010.9|42990.9|43010.9|42990.9|42931.7|42911.7|412
1636056000000|2021-11-04 20:00:00|43009.1|42989.1|43050.9|43030.9|43055.4|43035.4|42997.2|42977.2|270
1636063200000|2021-11-04 22:00:00|43059.6|43039.6|43156.7|43136.7|43190.5|43170.5|43055|43035|227
1636066800000|2021-11-04 23:00:00|43159.2|43139.2|43185.3|43165.3|43185.3|43165.3|43124.7|43104.7|274
1636070400000|2021-11-05 00:00:00|43186|43166|43162.1|43142.1|43215.3|43195.3|43114.6|43094.6|302
1636074000000|2021-11-05 01:00:00|43161.4|43141.4|43075.9|43055.9|43182.1|43162.1|42882.1|42862.1|2677
1636077600000|2021-11-05 02:00:00|43074|43054|43078.7|43058.7|43227.5|43207.5|42978.7|42958.7|1593
1636081200000|2021-11-05 03:00:00|43078.1|43058.1|43079.9|43059.9|43223.1|43203.1|43047.5|43027.5|829
1636084800000|2021-11-05 04:00:00|43080.6|43060.6|43064.3|43044.3|43108.7|43088.7|43012.4|42992.4|327
1636088400000|2021-11-05 05:00:00|43066.1|43046.1|43046.6|43026.6|43237.3|43217.3|42996.1|42976.1|1159
1636092000000|2021-11-05 06:00:00|43046|43026|43137.1|43117.1|43165.3|43145.3|42839.6|42819.6|2253
1636095600000|2021-11-05 07:00:00|43142.1|43122.1|42848.3|42828.3|43205.2|43185.2|42847.6|42827.6|1293
1636099200000|2021-11-05 08:00:00|42845.1|42825.1|43313.3|43293.3|43586.5|43566.5|42845.1|42825.1|2497
1636102800000|2021-11-05 09:00:00|43311.4|43291.4|43386.2|43366.2|43431.3|43411.3|43265.8|43245.8|909
1636106400000|2021-11-05 10:00:00|43385.6|43365.6|43176.1|43156.1|43388.1|43368.1|43150.5|43130.5|1040
1636110000000|2021-11-05 11:00:00|43175.5|43155.5|43105.4|43085.4|43262.3|43242.3|43094.7|43074.7|1141
1636113600000|2021-11-05 12:00:00|43106|43086|42884.1|42864.1|43135.4|43115.4|42704.1|42684.1|5068
1636117200000|2021-11-05 13:00:00|42881.6|42861.6|42921.6|42901.6|43225.4|43205.4|42865.3|42845.3|6722
1636120800000|2021-11-05 14:00:00|42922.2|42902.2|43233.4|43213.4|43233.4|43213.4|42819.1|42799.1|4178
1636124400000|2021-11-05 15:00:00|43235.2|43215.2|43272.6|43252.6|43459|43439|43222.7|43202.7|5129
1636128000000|2021-11-05 16:00:00|43275.1|43255.1|43291.2|43271.2|43415|43395|43203.2|43183.2|5043
1636131600000|2021-11-05 17:00:00|43291.8|43271.8|43247.4|43227.4|43301.2|43281.2|43126.8|43106.8|1513
1636135200000|2021-11-05 18:00:00|43246.7|43226.7|43302.3|43282.3|43309.8|43289.8|43232.3|43212.3|666
1636138800000|2021-11-05 19:00:00|43297.3|43277.3|43309.7|43289.7|43337.2|43317.2|43282.3|43262.3|445
1636142400000|2021-11-05 20:00:00|43309.1|43289.1|43294|43274|43333.4|43313.4|43280.8|43260.8|287
1636326000000|2021-11-07 23:00:00|43429.2|43409.2|43684.9|43664.9|43717.4|43697.4|43394.2|43374.2|1176
1636329600000|2021-11-08 00:00:00|43684.4|43664.4|43586.8|43566.8|43739.9|43719.9|43579.9|43559.9|723
1636333200000|2021-11-08 01:00:00|43589.3|43569.3|43434|43414|43711|43691|43429|43409|2259
1636336800000|2021-11-08 02:00:00|43429|43409|43527.3|43507.3|43555.1|43535.1|43411.5|43391.5|1167
1636340400000|2021-11-08 03:00:00|43525.4|43505.4|43451.9|43431.9|43537.5|43517.5|43436.9|43416.9|614
1636344000000|2021-11-08 04:00:00|43446.9|43426.9|43454.9|43434.9|43457.9|43437.9|43433.2|43413.2|204
1636347600000|2021-11-08 05:00:00|43452.9|43432.9|43477.8|43457.8|43558.7|43538.7|43410.4|43390.4|872
1636351200000|2021-11-08 06:00:00|43478.4|43458.4|43433.6|43413.6|43537.2|43517.2|43402.8|43382.8|1006
1636354800000|2021-11-08 07:00:00|43436.1|43416.1|43299.3|43279.3|43448.6|43428.6|43299.3|43279.3|1132
1636358400000|2021-11-08 08:00:00|43294.9|43274.9|43213.7|43193.7|43324.9|43304.9|43179.3|43159.3|1160
1636362000000|2021-11-08 09:00:00|43213.1|43193.1|43406.9|43386.9|43420|43400|43201.2|43181.2|1167
1636365600000|2021-11-08 10:00:00|43410|43390|43304.9|43284.9|43410|43390|43286.8|43266.8|649
1636369200000|2021-11-08 11:00:00|43304.3|43284.3|43334.5|43314.5|43364.5|43344.5|43298.8|43278.8|910
1636372800000|2021-11-08 12:00:00|43329.5|43309.5|43562|43542|43569.5|43549.5|43327|43307|1865
1636376400000|2021-11-08 13:00:00|43559.5|43539.5|43548.3|43528.3|43643|43623|43405.5|43385.5|5277
1636380000000|2021-11-08 14:00:00|43550.2|43530.2|43687.1|43667.1|43838.8|43818.8|43548.3|43528.3|5135
1636383600000|2021-11-08 15:00:00|43687.7|43667.7|43902.6|43882.6|44014.2|43994.2|43647.7|43627.7|5308
1636387200000|2021-11-08 16:00:00|43903.1|43883.1|43947.8|43927.8|43992.8|43972.8|43817.8|43797.8|4555
1636390800000|2021-11-08 17:00:00|43947.3|43927.3|43910|43890|43950.3|43930.3|43859.2|43839.2|4691
1636394400000|2021-11-08 18:00:00|43907.5|43887.5|44028.5|44008.5|44028.5|44008.5|43900.8|43880.8|2356
1636398000000|2021-11-08 19:00:00|44026.6|44006.6|44027.9|44007.9|44031|44011|43979.1|43959.1|732
1636401600000|2021-11-08 20:00:00|44026|44006|43940.4|43920.4|44032.9|44012.9|43934.3|43914.3|675
1636405200000|2021-11-08 21:00:00|43940.9|43920.9|43890.3|43870.3|43964.3|43944.3|43879.8|43859.8|349
1636412400000|2021-11-08 23:00:00|43886.6|43866.6|44022.7|44002.7|44025.2|44005.2|43886.6|43866.6|371
1636416000000|2021-11-09 00:00:00|44022.2|44002.2|43999.6|43979.6|44139.6|44119.6|43997.7|43977.7|552
1636419600000|2021-11-09 01:00:00|44013.2|43993.2|43850.1|43830.1|44025.2|44005.2|43822.6|43802.6|1430
1636423200000|2021-11-09 02:00:00|43850.6|43830.6|43860|43840|43915.6|43895.6|43774|43754|829
1636426800000|2021-11-09 03:00:00|43862.5|43842.5|43751.4|43731.4|43862.5|43842.5|43674.4|43654.4|1016
1636430400000|2021-11-09 04:00:00|43751.9|43731.9|43738.3|43718.3|43783.9|43763.9|43728.8|43708.8|263
1636434000000|2021-11-09 05:00:00|43738.8|43718.8|43734.9|43714.9|43776.8|43756.8|43673.3|43653.3|648
1636437600000|2021-11-09 06:00:00|43734.3|43714.3|43858.7|43838.7|43929.3|43909.3|43731.8|43711.8|1248
1636441200000|2021-11-09 07:00:00|43856.8|43836.8|43831.2|43811.2|43863.7|43843.7|43748.7|43728.7|713
1636444800000|2021-11-09 08:00:00|43836.2|43816.2|43977.2|43957.2|43988.7|43968.7|43823.7|43803.7|1322
1636448400000|2021-11-09 09:00:00|43979.7|43959.7|44210.7|44190.7|44378.7|44358.7|43954.7|43934.7|2781
1636452000000|2021-11-09 10:00:00|44213.2|44193.2|44226.7|44206.7|44246.7|44226.7|44137.3|44117.3|1146
1636455600000|2021-11-09 11:00:00|44231.7|44211.7|44087.5|44067.5|44249.2|44229.2|44084.5|44064.5|1348
1636459200000|2021-11-09 12:00:00|44089.5|44069.5|44193.8|44173.8|44215.4|44195.4|44082|44062|2171
1636462800000|2021-11-09 13:00:00|44198.8|44178.8|43844.1|43824.1|44198.8|44178.8|43728.8|43708.8|6424
1636466400000|2021-11-09 14:00:00|43841.6|43821.6|43538.4|43518.4|43939.1|43919.1|43518.4|43498.4|5952
1636470000000|2021-11-09 15:00:00|43535.4|43515.4|43568.8|43548.8|43596.3|43576.3|43319.9|43299.9|6502
1636473600000|2021-11-09 16:00:00|43571.3|43551.3|43565.2|43545.2|43613.8|43593.8|43475.2|43455.2|3365
1636477200000|2021-11-09 17:00:00|43567.2|43547.2|43667.7|43647.7|43690.2|43670.2|43562.2|43542.2|4808
1636480800000|2021-11-09 18:00:00|43667.1|43647.1|43639.6|43619.6|43694.6|43674.6|43600.2|43580.2|2498
1636484400000|2021-11-09 19:00:00|43637.6|43617.6|43676.6|43656.6|43684.1|43664.1|43625.1|43605.1|496
1636488000000|2021-11-09 20:00:00|43674.6|43654.6|43686.5|43666.5|43691|43671|43643.5|43623.5|398
1636491600000|2021-11-09 21:00:00|43684.5|43664.5|43697.4|43677.4|43698|43678|43660.1|43640.1|351
1636498800000|2021-11-09 23:00:00|43674.7|43654.7|43757.4|43737.4|43758.9|43738.9|43648.9|43628.9|486
1636502400000|2021-11-10 00:00:00|43755.9|43735.9|43702.9|43682.9|43763.4|43743.4|43661.4|43641.4|366
1636506000000|2021-11-10 01:00:00|43703.4|43683.4|43611.4|43591.4|43770.5|43750.5|43523.9|43503.9|1850
1636509600000|2021-11-10 02:00:00|43606.4|43586.4|43556.3|43536.3|43646.4|43626.4|43518.9|43498.9|1074
1636513200000|2021-11-10 03:00:00|43559.4|43539.4|43494.3|43474.3|43598.8|43578.8|43462.3|43442.3|799
1636516800000|2021-11-10 04:00:00|43496.3|43476.3|43447.8|43427.8|43500.8|43480.8|43415.8|43395.8|528
1636520400000|2021-11-10 05:00:00|43445.8|43425.8|43681.3|43661.3|43691.8|43671.8|43383.8|43363.8|1331
1636524000000|2021-11-10 06:00:00|43684.3|43664.3|43700.7|43680.7|43753.2|43733.2|43636.2|43616.2|1365
1636527600000|2021-11-10 07:00:00|43702.7|43682.7|43811.2|43791.2|43914.2|43894.2|43640.7|43620.7|1369
1636531200000|2021-11-10 08:00:00|43816.2|43796.2|43918.7|43898.7|44084.7|44064.7|43816.2|43796.2|1896
1636534800000|2021-11-10 09:00:00|43919.7|43899.7|43819.1|43799.1|43945.2|43925.2|43724.2|43704.2|1305
1636538400000|2021-11-10 10:00:00|43821.6|43801.6|43736.1|43716.1|43869.1|43849.1|43703.6|43683.6|725
1636542000000|2021-11-10 11:00:00|43738.6|43718.6|43524.1|43504.1|43791.1|43771.1|43514.6|43494.6|1319
1636545600000|2021-11-10 12:00:00|43522.1|43502.1|43647.5|43627.5|43655.1|43635.1|43515.1|43495.1|2095
1636549200000|2021-11-10 13:00:00|43645|43625|43866.5|43846.5|43868.5|43848.5|43431|43411|5351
1636552800000|2021-11-10 14:00:00|43862|43842|44055.5|44035.5|44055.5|44035.5|43779.5|43759.5|5084
1636556400000|2021-11-10 15:00:00|44058|44038|43500|43480|44079.5|44059.5|43483|43463|5307
1636560000000|2021-11-10 16:00:00|43502|43482|43523|43503|43601.5|43581.5|43463|43443|3354
1636563600000|2021-11-10 17:00:00|43521|43501|43216.4|43196.4|43534|43514|43037|43017|7083
1636567200000|2021-11-10 18:00:00|43213.9|43193.9|43228.9|43208.9|43305.9|43285.9|43129.4|43109.4|2789
1636570800000|2021-11-10 19:00:00|43228.4|43208.4|42959.4|42939.4|43266.9|43246.9|42838.9|42818.9|1498
1636574400000|2021-11-10 20:00:00|42957.4|42937.4|42969.9|42949.9|43029.9|43009.9|42935.4|42915.4|798
1636578000000|2021-11-10 21:00:00|42970.4|42950.4|43003.8|42983.8|43010.4|42990.4|42913.4|42893.4|543
1636585200000|2021-11-10 23:00:00|42956.5|42936.5|43090.8|43070.8|43093.3|43073.3|42956.5|42936.5|466
1636588800000|2021-11-11 00:00:00|43092.8|43072.8|43115.8|43095.8|43168.8|43148.8|43065.8|43045.8|698
1636592400000|2021-11-11 01:00:00|43118.3|43098.3|43427.3|43407.3|43496.3|43476.3|43118.3|43098.3|2737
1636596000000|2021-11-11 02:00:00|43424.8|43404.8|43478.8|43458.8|43497.8|43477.8|43350.8|43330.8|1459
1636599600000|2021-11-11 03:00:00|43476.8|43456.8|43421.9|43401.9|43487.8|43467.8|43376.3|43356.3|1118
1636603200000|2021-11-11 04:00:00|43422.3|43402.3|43388.8|43368.8|43424.8|43404.8|43327.3|43307.3|560
1636606800000|2021-11-11 05:00:00|43386.8|43366.8|43566.3|43546.3|43622.2|43602.2|43368.2|43348.2|2488
1636610400000|2021-11-11 06:00:00|43566.8|43546.8|43582.8|43562.8|43698.8|43678.8|43560.3|43540.3|1872
1636614000000|2021-11-11 07:00:00|43577.8|43557.8|43500.8|43480.8|43602.8|43582.8|43440.8|43420.8|1068
1636617600000|2021-11-11 08:00:00|43498.7|43478.7|43780.1|43760.1|43817.1|43797.1|43498.7|43478.7|2063
1636621200000|2021-11-11 09:00:00|43785.1|43765.1|43859.6|43839.6|43877.1|43857.1|43665.1|43645.1|1235
1636624800000|2021-11-11 10:00:00|43864.6|43844.6|43764.5|43744.5|43934.6|43914.6|43740|43720|1290
1636628400000|2021-11-11 11:00:00|43766.6|43746.6|43744.5|43724.5|43792|43772|43719.1|43699.1|1135
1636632000000|2021-11-11 12:00:00|43738|43718|43893.1|43873.1|43958.9|43938.9|43707.5|43687.5|2465
1636635600000|2021-11-11 13:00:00|43892.6|43872.6|44167|44147|44169.5|44149.5|43776.5|43756.5|6291
1636639200000|2021-11-11 14:00:00|44166.6|44146.6|44060.3|44040.3|44244.4|44224.4|43986.5|43966.5|5575
1636642800000|2021-11-11 15:00:00|44055.8|44035.8|44201.5|44181.5|44237.6|44217.6|44005.8|43985.8|3725
1636646400000|2021-11-11 16:00:00|44201|44181|44043.2|44023.2|44235.5|44215.5|43997.7|43977.7|3329
1636650000000|2021-11-11 17:00:00|44045.2|44025.2|43965.6|43945.6|44062.7|44042.7|43866.3|43846.3|4601
1636653600000|2021-11-11 18:00:00|43962.7|43942.7|43975.8|43955.8|43999.7|43979.7|43915.8|43895.8|1261
1636657200000|2021-11-11 19:00:00|43973.7|43953.7|43983.7|43963.7|44016.7|43996.7|43946.2|43926.2|456
1636660800000|2021-11-11 20:00:00|43981.7|43961.7|43934.1|43914.1|43988.2|43968.2|43934.1|43914.1|394
1636664400000|2021-11-11 21:00:00|43933.7|43913.7|44007.2|43987.2|44009.3|43989.3|43931.6|43911.6|368
1636671600000|2021-11-11 23:00:00|43952.2|43932.2|44007.2|43987.2|44037.2|44017.2|43952.2|43932.2|318
1636675200000|2021-11-12 00:00:00|44004.7|43984.7|44075.6|44055.6|44130.6|44110.6|43997.2|43977.2|400
1636678800000|2021-11-12 01:00:00|44078.1|44058.1|44071.7|44051.7|44198.8|44178.8|44010.6|43990.6|1600
1636682400000|2021-11-12 02:00:00|44071.3|44051.3|43951.7|43931.7|44111.7|44091.7|43880.3|43860.3|988
1636686000000|2021-11-12 03:00:00|43949.2|43929.2|43835.8|43815.8|43964.2|43944.2|43779.9|43759.9|826
1636689600000|2021-11-12 04:00:00|43832.8|43812.8|43859.8|43839.8|43878.2|43858.2|43803.7|43783.7|274
1636693200000|2021-11-12 05:00:00|43862.3|43842.3|43868.2|43848.2|43876.4|43856.4|43803.9|43783.9|664
1636696800000|2021-11-12 06:00:00|43867.7|43847.7|43889.3|43869.3|43976.4|43956.4|43840.7|43820.7|1051
1636700400000|2021-11-12 07:00:00|43889.8|43869.8|43985.9|43965.9|44072.2|44052.2|43867.3|43847.3|769
1636704000000|2021-11-12 08:00:00|43990.2|43970.2|43894.9|43874.9|44001.8|43981.8|43837.9|43817.9|1068
1636707600000|2021-11-12 09:00:00|43894|43874|43812.2|43792.2|43897|43877|43722.7|43702.7|1508
1636711200000|2021-11-12 10:00:00|43811.3|43791.3|43804.7|43784.7|43852.2|43832.2|43798.3|43778.3|713
1636714800000|2021-11-12 11:00:00|43806.7|43786.7|43815.1|43795.1|43840.8|43820.8|43745.8|43725.8|1156
1636718400000|2021-11-12 12:00:00|43815.6|43795.6|43969.4|43949.4|43971|43951|43807.6|43787.6|1569
1636722000000|2021-11-12 13:00:00|43973.9|43953.9|44106.9|44086.9|44292.1|44272.1|43910.6|43890.6|4810
1636725600000|2021-11-12 14:00:00|44106.4|44086.4|44209.8|44189.8|44280.5|44260.5|44101.9|44081.9|3512
1636729200000|2021-11-12 15:00:00|44211.8|44191.8|44204.8|44184.8|44308|44288|44167.1|44147.1|3080
1636732800000|2021-11-12 16:00:00|44207.3|44187.3|44446.1|44426.1|44501.5|44481.5|44197.3|44177.3|3538
1636736400000|2021-11-12 17:00:00|44450.6|44430.6|44450.4|44430.4|44516.1|44496.1|44443.1|44423.1|2839
1636740000000|2021-11-12 18:00:00|44452.5|44432.5|44547|44527|44561.6|44541.6|44450.4|44430.4|1593
1636743600000|2021-11-12 19:00:00|44546.6|44526.6|44505.4|44485.4|44553.2|44533.2|44498.7|44478.7|729
1636747200000|2021-11-12 20:00:00|44507.5|44487.5|44496.6|44476.6|44507.5|44487.5|44471.6|44451.6|658
1636750800000|2021-11-12 21:00:00|44496.1|44476.1|44508.6|44488.6|44517.4|44497.4|44494.1|44474.1|385
1636930800000|2021-11-14 23:00:00|44512.5|44492.5|44735.2|44715.2|44865.3|44845.3|44503.6|44483.6|1542
1636934400000|2021-11-15 00:00:00|44737.3|44717.3|44749.9|44729.9|44809.8|44789.8|44669.4|44649.4|483
1636938000000|2021-11-15 01:00:00|44749.6|44729.6|44336.8|44316.8|44749.6|44729.6|44294.7|44274.7|2817
1636941600000|2021-11-15 02:00:00|44337.6|44317.6|44204.7|44184.7|44372.2|44352.2|44142.2|44122.2|1590
1636945200000|2021-11-15 03:00:00|44205|44185|44176.4|44156.4|44281.4|44261.4|44171.4|44151.4|765
1636948800000|2021-11-15 04:00:00|44173.5|44153.5|44166.4|44146.4|44196|44176|44149.2|44129.2|361
1636952400000|2021-11-15 05:00:00|44168.9|44148.9|44236.4|44216.4|44253.9|44233.9|44103.9|44083.9|1088
1636956000000|2021-11-15 06:00:00|44233.9|44213.9|44218.8|44198.8|44388.8|44368.8|44196.3|44176.3|1735
1636959600000|2021-11-15 07:00:00|44216.3|44196.3|44290.9|44270.9|44335.2|44315.2|44216.3|44196.3|750
1636963200000|2021-11-15 08:00:00|44292.4|44272.4|44116.7|44096.7|44354.2|44334.2|44022.4|44002.4|1340
1636966800000|2021-11-15 09:00:00|44116.3|44096.3|44401.6|44381.6|44419.4|44399.4|44094.9|44074.9|1548
1636970400000|2021-11-15 10:00:00|44404.4|44384.4|44458.3|44438.3|44478.7|44458.7|44329.1|44309.1|1033
1636974000000|2021-11-15 11:00:00|44447.9|44427.9|44346.4|44326.4|44542.2|44522.2|44312.8|44292.8|2973
1636977600000|2021-11-15 12:00:00|44346|44326|44434.9|44414.9|44510.7|44490.7|44273.9|44253.9|1913
1636981200000|2021-11-15 13:00:00|44437.1|44417.1|44347.5|44327.5|44437.4|44417.4|44195.7|44175.7|3788
1636984800000|2021-11-15 14:00:00|44347.1|44327.1|44401.7|44381.7|44502.5|44482.5|44257.1|44237.1|3885
1636988400000|2021-11-15 15:00:00|44404.6|44384.6|44280|44260|44441.7|44421.7|44272.5|44252.5|2602
1636992000000|2021-11-15 16:00:00|44280.3|44260.3|44198.9|44178.9|44305.3|44285.3|44159.6|44139.6|2375
1636995600000|2021-11-15 17:00:00|44201.4|44181.4|44047.5|44027.5|44201.4|44181.4|43943.5|43923.5|3847
1636999200000|2021-11-15 18:00:00|44042.5|44022.5|44092.1|44072.1|44128.5|44108.5|44020.3|44000.3|1779
1637002800000|2021-11-15 19:00:00|44092.5|44072.5|44119.6|44099.6|44164.3|44144.3|44085|44065|561
1637006400000|2021-11-15 20:00:00|44119.3|44099.3|44073.9|44053.9|44129.3|44109.3|44051.4|44031.4|731
1637010000000|2021-11-15 21:00:00|44076.1|44056.1|44149|44129|44149.3|44129.3|44076.1|44056.1|431
1637017200000|2021-11-15 23:00:00|44164.3|44144.3|44129.7|44109.7|44187.5|44167.5|44112.2|44092.2|307
1637020800000|2021-11-16 00:00:00|44134.7|44114.7|44199.7|44179.7|44222.9|44202.9|44132.6|44112.6|308
1637024400000|2021-11-16 01:00:00|44199|44179|44404|44384|44404.7|44384.7|44169.7|44149.7|1591
1637028000000|2021-11-16 02:00:00|44401.2|44381.2|44405.1|44385.1|44467.3|44447.3|44316.9|44296.9|1052
1637031600000|2021-11-16 03:00:00|44407.3|44387.3|44329.8|44309.8|44434.8|44414.8|44327.6|44307.6|924
1637035200000|2021-11-16 04:00:00|44330.1|44310.1|44299.4|44279.4|44345.1|44325.1|44254.8|44234.8|381
1637038800000|2021-11-16 05:00:00|44299.8|44279.8|44024.5|44004.5|44329.4|44309.4|44011.6|43991.6|1389
1637042400000|2021-11-16 06:00:00|44029.5|44009.5|43865.9|43845.9|44034.1|44014.1|43829.1|43809.1|2269
1637046000000|2021-11-16 07:00:00|43863.4|43843.4|43978.1|43958.1|43978.1|43958.1|43843.1|43823.1|1591
1637049600000|2021-11-16 08:00:00|43988.1|43968.1|44083.5|44063.5|44123.1|44103.1|43956|43936|1388
1637053200000|2021-11-16 09:00:00|44083.8|44063.8|44062.5|44042.5|44108.1|44088.1|43943.2|43923.2|1217
1637056800000|2021-11-16 10:00:00|44062.8|44042.8|44005|43985|44062.8|44042.8|43917.8|43897.8|865
1637060400000|2021-11-16 11:00:00|44004.7|43984.7|44047.9|44027.9|44098.2|44078.2|43940.4|43920.4|1387
1637064000000|2021-11-16 12:00:00|44048.2|44028.2|44010.7|43990.7|44107.9|44087.9|43968.6|43948.6|1685
1637067600000|2021-11-16 13:00:00|44012.9|43992.9|44036.9|44016.9|44071.9|44051.9|43737.6|43717.6|5465
1637071200000|2021-11-16 14:00:00|44029.7|44009.7|43473.4|43453.4|44035.1|44015.1|43403.8|43383.8|7796
1637074800000|2021-11-16 15:00:00|43473.1|43453.1|43484.8|43464.8|43512.9|43492.9|43329.1|43309.1|7124
1637078400000|2021-11-16 16:00:00|43489.8|43469.8|43507|43487|43594.1|43574.1|43378|43358|4592
1637082000000|2021-11-16 17:00:00|43506.7|43486.7|43600.5|43580.5|43611.2|43591.2|43462.3|43442.3|3468
1637085600000|2021-11-16 18:00:00|43595.9|43575.9|43468.2|43448.2|43613.4|43593.4|43457.6|43437.6|1111
1637089200000|2021-11-16 19:00:00|43470.7|43450.7|43499.8|43479.8|43530.1|43510.1|43470.7|43450.7|442
1637092800000|2021-11-16 20:00:00|43500.1|43480.1|43509.1|43489.1|43531.9|43511.9|43492.3|43472.3|323
1637096400000|2021-11-16 21:00:00|43507|43487|43518.6|43498.6|43533.3|43513.3|43500.8|43480.8|327
1637103600000|2021-11-16 23:00:00|43494.8|43474.8|43529.2|43509.2|43560.2|43540.2|43492.1|43472.1|255
1637107200000|2021-11-17 00:00:00|43527.1|43507.1|43488.7|43468.7|43539.6|43519.6|43459.9|43439.9|297
1637110800000|2021-11-17 01:00:00|43488.4|43468.4|43553|43533|43588|43568|43391.1|43371.1|1727
1637114400000|2021-11-17 02:00:00|43552.7|43532.7|43667.1|43647.1|43684.9|43664.9|43503|43483|1082
1637118000000|2021-11-17 03:00:00|43664.6|43644.6|43525.9|43505.9|43695.3|43675.3|43510.9|43490.9|1092
1637121600000|2021-11-17 04:00:00|43528|43508|43523.4|43503.4|43540.9|43520.9|43454.7|43434.7|468
1637125200000|2021-11-17 05:00:00|43526.2|43506.2|43494.1|43474.1|43686.6|43666.6|43456.6|43436.6|1403
1637128800000|2021-11-17 06:00:00|43493.8|43473.8|43546.3|43526.3|43635.4|43615.4|43441.6|43421.6|1122
1637132400000|2021-11-17 07:00:00|43548.5|43528.5|43593.9|43573.9|43630.7|43610.7|43508.9|43488.9|644
1637136000000|2021-11-17 08:00:00|43594.2|43574.2|43339.6|43319.6|43603.9|43583.9|43249.3|43229.3|1683
1637139600000|2021-11-17 09:00:00|43341.8|43321.8|43035.6|43015.6|43347.7|43327.7|43014.3|42994.3|2251
1637143200000|2021-11-17 10:00:00|43035.3|43015.3|42982.8|42962.8|43058.4|43038.4|42780.6|42760.6|3320
1637146800000|2021-11-17 11:00:00|42980.3|42960.3|43166.3|43146.3|43175.9|43155.9|42965.3|42945.3|1646
1637150400000|2021-11-17 12:00:00|43163.4|43143.4|43251.9|43231.9|43291.6|43271.6|43085|43065|2427
1637154000000|2021-11-17 13:00:00|43252.2|43232.2|43175.4|43155.4|43468.5|43448.5|43151|43131|5300
1637157600000|2021-11-17 14:00:00|43173.2|43153.2|43026.4|43006.4|43208.8|43188.8|42864.1|42844.1|5046
1637161200000|2021-11-17 15:00:00|43026|43006|42947.9|42927.9|43101|43081|42883.2|42863.2|3402
1637164800000|2021-11-17 16:00:00|42950.4|42930.4|42944.2|42924.2|42993.8|42973.8|42807.3|42787.3|3464
1637168400000|2021-11-17 17:00:00|42946.4|42926.4|42766.4|42746.4|42958.9|42938.9|42704.6|42684.6|3664
1637172000000|2021-11-17 18:00:00|42769.9|42749.9|42596.5|42576.5|42779.6|42759.6|42586.8|42566.8|2157
1637175600000|2021-11-17 19:00:00|42594|42574|42110.6|42090.6|42602.1|42582.1|42006.2|41986.2|3794
1637179200000|2021-11-17 20:00:00|42105.3|42085.3|42235.6|42215.6|42258.7|42238.7|42020.3|42000.3|2012
1637182800000|2021-11-17 21:00:00|42233.4|42213.4|42107|42087|42233.7|42213.7|42005.1|41985.1|1311
1637190000000|2021-11-17 23:00:00|42163|42143|42350.1|42330.1|42359.5|42339.5|42154.8|42134.8|906
1637193600000|2021-11-18 00:00:00|42350.4|42330.4|42463|42443|42473|42453|42350.4|42330.4|1009
1637197200000|2021-11-18 01:00:00|42463.6|42443.6|42589.9|42569.9|42762.9|42742.9|42463.6|42443.6|4359
1637200800000|2021-11-18 02:00:00|42589.6|42569.6|42481.6|42461.6|42663.3|42643.3|42426.8|42406.8|1450
1637204400000|2021-11-18 03:00:00|42469.1|42449.1|42520|42500|42614.1|42594.1|42379.7|42359.7|1009
1637208000000|2021-11-18 04:00:00|42524.7|42504.7|42585.1|42565.1|42615|42595|42520|42500|349
1637211600000|2021-11-18 05:00:00|42587.3|42567.3|42539.8|42519.8|42717|42697|42457|42437|1302
1637215200000|2021-11-18 06:00:00|42539.5|42519.5|42463.7|42443.7|42643.7|42623.7|42463.7|42443.7|1180
1637218800000|2021-11-18 07:00:00|42463.4|42443.4|42412.4|42392.4|42514|42494|42384|42364|1309
1637222400000|2021-11-18 08:00:00|42403|42383|42432.3|42412.3|42490.5|42470.5|42377.3|42357.3|1342
1637226000000|2021-11-18 09:00:00|42436.7|42416.7|42474.3|42454.3|42572.3|42552.3|42429.5|42409.5|1626
1637229600000|2021-11-18 10:00:00|42472.4|42452.4|42453.8|42433.8|42510.2|42490.2|42416.2|42396.2|1143
1637233200000|2021-11-18 11:00:00|42451.6|42431.6|42524.2|42504.2|42640|42620|42426.3|42406.3|1132
1637236800000|2021-11-18 12:00:00|42524.5|42504.5|42615.1|42595.1|42684.5|42664.5|42486.7|42466.7|1801
1637240400000|2021-11-18 13:00:00|42612.3|42592.3|42522.1|42502.1|42667.6|42647.6|42301.2|42281.2|5389
1637244000000|2021-11-18 14:00:00|42521.8|42501.8|42467.7|42447.7|42569.3|42549.3|42351.2|42331.2|3697
1637247600000|2021-11-18 15:00:00|42465.2|42445.2|42600.2|42580.2|42682.2|42662.2|42317.9|42297.9|4685
1637251200000|2021-11-18 16:00:00|42600|42580|42946.7|42926.7|42976.4|42956.4|42560.8|42540.8|4666
1637254800000|2021-11-18 17:00:00|42948.9|42928.9|43056.9|43036.9|43246.4|43226.4|42943.9|42923.9|4701
1637258400000|2021-11-18 18:00:00|43046.9|43026.9|43169.4|43149.4|43207|43187|43042.2|43022.2|1598
1637262000000|2021-11-18 19:00:00|43171.9|43151.9|43170.8|43150.8|43187.2|43167.2|43120.3|43100.3|605
1637265600000|2021-11-18 20:00:00|43168.6|43148.6|43086.4|43066.4|43180.8|43160.8|43069.2|43049.2|667
1637269200000|2021-11-18 21:00:00|43086.7|43066.7|42988|42968|43096.4|43076.4|42977.5|42957.5|488
1637276400000|2021-11-18 23:00:00|43058.9|43038.9|42977.7|42957.7|43058.9|43038.9|42964.7|42944.7|384
1637280000000|2021-11-19 00:00:00|42977.4|42957.4|42948.3|42928.3|42977.4|42957.4|42915.2|42895.2|333
1637283600000|2021-11-19 01:00:00|42948.6|42928.6|43277.6|43257.6|43383.8|43363.8|42923.6|42903.6|2058
1637287200000|2021-11-19 02:00:00|43279.9|43259.9|43630.5|43610.5|43634|43614|43279.9|43259.9|1747
1637290800000|2021-11-19 03:00:00|43628.2|43608.2|43725.7|43705.7|43852.4|43832.4|43602.7|43582.7|1866
1637294400000|2021-11-19 04:00:00|43723.2|43703.2|43706.8|43686.8|43732.8|43712.8|43690.6|43670.6|320
1637298000000|2021-11-19 05:00:00|43704.3|43684.3|43739.8|43719.8|43825.8|43805.8|43610.6|43590.6|1005
1637301600000|2021-11-19 06:00:00|43742|43722|43846.6|43826.6|43909.9|43889.9|43739.5|43719.5|1538
1637305200000|2021-11-19 07:00:00|43849.1|43829.1|43699.3|43679.3|43866.6|43846.6|43699.3|43679.3|910
1637308800000|2021-11-19 08:00:00|43697.4|43677.4|43891.1|43871.1|43924.1|43904.1|43688.2|43668.2|1459
1637312400000|2021-11-19 09:00:00|43885.8|43865.8|43604.5|43584.5|43890.8|43870.8|43552.2|43532.2|1940
1637316000000|2021-11-19 10:00:00|43606.7|43586.7|43693.8|43673.8|43698.8|43678.8|43456.6|43436.6|1566
1637319600000|2021-11-19 11:00:00|43694.1|43674.1|43441.6|43421.6|43704.8|43684.8|43408.8|43388.8|1487
1637323200000|2021-11-19 12:00:00|43442.1|43422.1|43392.9|43372.9|43535.3|43515.3|43338.7|43318.7|2131
1637326800000|2021-11-19 13:00:00|43393.2|43373.2|43711.3|43691.3|43866.5|43846.5|43332.7|43312.7|6442
1637330400000|2021-11-19 14:00:00|43713.6|43693.6|43907.4|43887.4|43959.7|43939.7|43633.1|43613.1|5525
1637334000000|2021-11-19 15:00:00|43905.2|43885.2|43811.2|43791.2|43907.4|43887.4|43721.9|43701.9|3576
1637337600000|2021-11-19 16:00:00|43810.9|43790.9|43981.4|43961.4|43986.2|43966.2|43717.2|43697.2|3428
1637341200000|2021-11-19 17:00:00|43981.7|43961.7|43937.1|43917.1|44085.3|44065.3|43925.1|43905.1|3208
1637344800000|2021-11-19 18:00:00|43937.6|43917.6|43901.5|43881.5|43946.8|43926.8|43851|43831|1091
1637348400000|2021-11-19 19:00:00|43896.8|43876.8|43862.5|43842.5|43906.3|43886.3|43824.5|43804.5|591
1637352000000|2021-11-19 20:00:00|43860.2|43840.2|43834.4|43814.4|43871.9|43851.9|43831.7|43811.7|615
1637355600000|2021-11-19 21:00:00|43836.7|43816.7|43902.9|43882.9|43905.9|43885.9|43836.7|43816.7|347
1637535600000|2021-11-21 23:00:00|43947.8|43927.8|43835.7|43815.7|43958|43938|43830.3|43810.3|525
1637539200000|2021-11-22 00:00:00|43838|43818|43823.1|43803.1|43848|43828|43800.7|43780.7|286
1637542800000|2021-11-22 01:00:00|43823.5|43803.5|43605.6|43585.6|44001.8|43981.8|43553.1|43533.1|2295
1637546400000|2021-11-22 02:00:00|43603.3|43583.3|43638|43618|43720.8|43700.8|43593.5|43573.5|752
1637550000000|2021-11-22 03:00:00|43637.8|43617.8|43709.7|43689.7|43717.6|43697.6|43600.2|43580.2|383
1637553600000|2021-11-22 04:00:00|43707.4|43687.4|43707.4|43687.4|43742.6|43722.6|43679.9|43659.9|216
1637557200000|2021-11-22 05:00:00|43710.1|43690.1|43641.6|43621.6|43710.1|43690.1|43561.6|43541.6|713
1637560800000|2021-11-22 06:00:00|43641.4|43621.4|43564.3|43544.3|43677.3|43657.3|43524.7|43504.7|919
1637564400000|2021-11-22 07:00:00|43564.5|43544.5|43745.7|43725.7|43863.2|43843.2|43514|43494|1421
1637568000000|2021-11-22 08:00:00|43742.9|43722.9|43776.4|43756.4|44018.6|43998.6|43723.8|43703.8|1721
1637571600000|2021-11-22 09:00:00|43776.3|43756.3|43801.1|43781.1|43920.7|43900.7|43765.9|43745.9|1201
1637575200000|2021-11-22 10:00:00|43808|43788|43664.5|43644.5|43858.4|43838.4|43664.1|43644.1|951
1637578800000|2021-11-22 11:00:00|43662.1|43642.1|43640|43620|43845.3|43825.3|43629.8|43609.8|1123
1637582400000|2021-11-22 12:00:00|43637.5|43617.5|43760|43740|43817.1|43797.1|43598.4|43578.4|1532
1637586000000|2021-11-22 13:00:00|43754.8|43734.8|43749.6|43729.6|43847.5|43827.5|43514.1|43494.1|4004
1637589600000|2021-11-22 14:00:00|43747.3|43727.3|43917.9|43897.9|43938.9|43918.9|43645.7|43625.7|5151
1637593200000|2021-11-22 15:00:00|43918|43898|44127.6|44107.6|44267.8|44247.8|43824.1|43804.1|4786
1637596800000|2021-11-22 16:00:00|44135.1|44115.1|44099.3|44079.3|44212.9|44192.9|44051.1|44031.1|2518
1637600400000|2021-11-22 17:00:00|44101.7|44081.7|43975.5|43955.5|44113.6|44093.6|43942.2|43922.2|2330
1637604000000|2021-11-22 18:00:00|43978.2|43958.2|43915.7|43895.7|43990.5|43970.5|43910.5|43890.5|875
1637607600000|2021-11-22 19:00:00|43915.8|43895.8|43908.7|43888.7|43975.5|43955.5|43903.2|43883.2|476
1637611200000|2021-11-22 20:00:00|43908.8|43888.8|43840.2|43820.2|43941|43921|43830.5|43810.5|580
1637614800000|2021-11-22 21:00:00|43840.3|43820.3|43918.7|43898.7|43918.7|43898.7|43830.2|43810.2|341
1637622000000|2021-11-22 23:00:00|43972.5|43952.5|43891.3|43871.3|43972.7|43952.7|43873.3|43853.3|306
1637625600000|2021-11-23 00:00:00|43893.8|43873.8|43966.3|43946.3|43971.9|43951.9|43881.3|43861.3|299
1637629200000|2021-11-23 01:00:00|43964|43944|44241.2|44221.2|44251.2|44231.2|43820.7|43800.7|1840
1637632800000|2021-11-23 02:00:00|44243.7|44223.7|44168.4|44148.4|44299|44279|44138.6|44118.6|933
1637636400000|2021-11-23 03:00:00|44173.4|44153.4|44119.4|44099.4|44218.7|44198.7|44116.9|44096.9|442
1637640000000|2021-11-23 04:00:00|44119.1|44099.1|44071.4|44051.4|44139.1|44119.1|44054.2|44034.2|354
1637643600000|2021-11-23 05:00:00|44069.1|44049.1|43922.8|43902.8|44148.6|44128.6|43878|43858|1101
1637647200000|2021-11-23 06:00:00|43923.1|43903.1|43855.5|43835.5|43925.3|43905.3|43762.8|43742.8|1129
1637650800000|2021-11-23 07:00:00|43853.1|43833.1|44008.2|43988.2|44080.2|44060.2|43783|43763|898
1637654400000|2021-11-23 08:00:00|44005.7|43985.7|44154.7|44134.7|44328|44308|43963.2|43943.2|1992
1637658000000|2021-11-23 09:00:00|44154.9|44134.9|44259.4|44239.4|44264.2|44244.2|44150|44130|899
1637661600000|2021-11-23 10:00:00|44261.7|44241.7|44244.7|44224.7|44387.5|44367.5|44229.6|44209.6|1319
1637665200000|2021-11-23 11:00:00|44249.6|44229.6|44244.9|44224.9|44289.9|44269.9|44166.8|44146.8|1078
1637668800000|2021-11-23 12:00:00|44244.7|44224.7|44103.4|44083.4|44291.9|44271.9|44097.1|44077.1|1827
1637672400000|2021-11-23 13:00:00|44105.7|44085.7|44178.8|44158.8|44281.3|44261.3|44063.8|44043.8|3451
1637676000000|2021-11-23 14:00:00|44181.5|44161.5|44419.4|44399.4|44541.8|44521.8|44169.1|44149.1|4075
1637679600000|2021-11-23 15:00:00|44421.8|44401.8|44357.6|44337.6|44446.5|44426.5|44191.9|44171.9|3073
1637683200000|2021-11-23 16:00:00|44355.1|44335.1|44312.2|44292.2|44355.1|44335.1|44154.4|44134.4|3168
1637686800000|2021-11-23 17:00:00|44309.9|44289.9|44232.2|44212.2|44331.9|44311.9|44117.5|44097.5|2414
1637690400000|2021-11-23 18:00:00|44234.7|44214.7|44284.6|44264.6|44336.7|44316.7|44217.2|44197.2|1388
1637694000000|2021-11-23 19:00:00|44286.9|44266.9|44303.9|44283.9|44331.1|44311.1|44227.4|44207.4|727
1637697600000|2021-11-23 20:00:00|44306.4|44286.4|44273.1|44253.1|44332.1|44312.1|44270|44250|1226
1637701200000|2021-11-23 21:00:00|44270.7|44250.7|44188.2|44168.2|44275.6|44255.6|44175.6|44155.6|297
1637708400000|2021-11-23 23:00:00|44222.8|44202.8|44227.8|44207.8|44230.3|44210.3|44165.1|44145.1|210
1637712000000|2021-11-24 00:00:00|44227.9|44207.9|44295.3|44275.3|44302.8|44282.8|44202.6|44182.6|236
1637715600000|2021-11-24 01:00:00|44300|44280|44167.6|44147.6|44327.6|44307.6|44137.9|44117.9|919
1637719200000|2021-11-24 02:00:00|44165.3|44145.3|44116.7|44096.7|44254.9|44234.9|44089.1|44069.1|557
1637722800000|2021-11-24 03:00:00|44114.3|44094.3|44077|44057|44134.1|44114.1|44031.7|44011.7|426
1637726400000|2021-11-24 04:00:00|44072|44052|43969.5|43949.5|44072|44052|43934.6|43914.6|368
1637730000000|2021-11-24 05:00:00|43969.2|43949.2|44221.9|44201.9|44224.2|44204.2|43954.5|43934.5|840
1637733600000|2021-11-24 06:00:00|44219.5|44199.5|44344.1|44324.1|44359.2|44339.2|44219.2|44199.2|965
1637737200000|2021-11-24 07:00:00|44346.6|44326.6|44393.4|44373.4|44393.4|44373.4|44276.4|44256.4|815
1637740800000|2021-11-24 08:00:00|44393.5|44373.5|44488.7|44468.7|44571.1|44551.1|44363.5|44343.5|1628
1637744400000|2021-11-24 09:00:00|44486.4|44466.4|44598.1|44578.1|44688.8|44668.8|44474.1|44454.1|1711
1637748000000|2021-11-24 10:00:00|44600.6|44580.6|44607|44587|44697.3|44677.3|44573.3|44553.3|1301
1637751600000|2021-11-24 11:00:00|44606.9|44586.9|44611.5|44591.5|44681.2|44661.2|44591.8|44571.8|1478
1637755200000|2021-11-24 12:00:00|44609.1|44589.1|44638.4|44618.4|44644.2|44624.2|44494.5|44474.5|1733
1637758800000|2021-11-24 13:00:00|44640.8|44620.8|44800.3|44780.3|44997.9|44977.9|44630.7|44610.7|5915
1637762400000|2021-11-24 14:00:00|44802.8|44782.8|44741.3|44721.3|44875.3|44855.3|44601.7|44581.7|4783
1637766000000|2021-11-24 15:00:00|44741.2|44721.2|44779.4|44759.4|44799.6|44779.6|44618.8|44598.8|3752
1637769600000|2021-11-24 16:00:00|44779.5|44759.5|44592.1|44572.1|44881.9|44861.9|44592.1|44572.1|2456
1637773200000|2021-11-24 17:00:00|44594.6|44574.6|44697.5|44677.5|44722.4|44702.4|44481.9|44461.9|2862
1637776800000|2021-11-24 18:00:00|44702.7|44682.7|44785.4|44765.4|44812.8|44792.8|44702.7|44682.7|1751
1637780400000|2021-11-24 19:00:00|44782.8|44762.8|44767.3|44747.3|44820|44800|44727.8|44707.8|787
1637784000000|2021-11-24 20:00:00|44765|44745|44812.7|44792.7|44822.5|44802.5|44757.8|44737.8|338
1637787600000|2021-11-24 21:00:00|44812.6|44792.6|44847.7|44827.7|44847.7|44827.7|44795.1|44775.1|222
1637794800000|2021-11-24 23:00:00|44790.8|44770.8|44800.7|44780.7|44843|44823|44790.8|44770.8|173
1637798400000|2021-11-25 00:00:00|44803.1|44783.1|44780.5|44760.5|44803.2|44783.2|44738.4|44718.4|171
1637802000000|2021-11-25 01:00:00|44778.1|44758.1|44695.6|44675.6|44788.1|44768.1|44611.2|44591.2|982
1637805600000|2021-11-25 02:00:00|44695.5|44675.5|44763.1|44743.1|44820.6|44800.6|44675.6|44655.6|409
1637809200000|2021-11-25 03:00:00|44765.6|44745.6|44738|44718|44843.1|44823.1|44683.5|44663.5|345
1637812800000|2021-11-25 04:00:00|44735.6|44715.6|44717.8|44697.8|44752.7|44732.7|44695.3|44675.3|89
1637816400000|2021-11-25 05:00:00|44717.9|44697.9|44715.9|44695.9|44727.9|44707.9|44618.2|44598.2|449
1637820000000|2021-11-25 06:00:00|44715.8|44695.8|44970.7|44950.7|45027.7|45007.7|44710.8|44690.8|1148
1637823600000|2021-11-25 07:00:00|44975.6|44955.6|44825.6|44805.6|45120.6|45100.6|44825.6|44805.6|942
1637827200000|2021-11-25 08:00:00|44830.8|44810.8|45020.1|45000.1|45087.9|45067.9|44768|44748|1491
1637830800000|2021-11-25 09:00:00|45022.6|45002.6|45025.1|45005.1|45050|45030|44923|44903|412
1637834400000|2021-11-25 10:00:00|45025|45005|45025.2|45005.2|45057.9|45037.9|45008|44988|456
1637838000000|2021-11-25 11:00:00|45022.8|45002.8|45040.1|45020.1|45075.2|45055.2|44982.7|44962.7|566
1637841600000|2021-11-25 12:00:00|45042.5|45022.5|45075.7|45055.7|45105.3|45085.3|44995.4|44975.4|671
1637845200000|2021-11-25 13:00:00|45073.2|45053.2|44685.6|44665.6|45080.5|45060.5|44512.9|44492.9|2998
1637848800000|2021-11-25 14:00:00|44685.5|44665.5|44430.8|44410.8|44770.6|44750.6|44346.1|44326.1|2109
1637852400000|2021-11-25 15:00:00|44428.4|44408.4|44459.2|44439.2|44528.9|44508.9|44263.9|44243.9|1615
1637856000000|2021-11-25 16:00:00|44454.2|44434.2|44576.8|44556.8|44644.4|44624.4|44426.7|44406.7|674
1637859600000|2021-11-25 17:00:00|44579.2|44559.2|44484.4|44464.4|44586.6|44566.6|44479.1|44459.1|405
1637881200000|2021-11-25 23:00:00|44474.5|44454.5|44489|44469|44627|44607|44474.5|44454.5|209
1637884800000|2021-11-26 00:00:00|44491.5|44471.5|44311.8|44291.8|44531.4|44511.4|44189.7|44169.7|337
1637888400000|2021-11-26 01:00:00|44317|44297|44352|44332|44427|44407|44293.9|44273.9|1002
1637892000000|2021-11-26 02:00:00|44354.4|44334.4|44291.9|44271.9|44369.6|44349.6|44226.9|44206.9|451
1637895600000|2021-11-26 03:00:00|44294.5|44274.5|44191.5|44171.5|44294.5|44274.5|44169.3|44149.3|336
1637899200000|2021-11-26 04:00:00|44194|44174|44159.3|44139.3|44229.1|44209.1|44159.3|44139.3|190
1637902800000|2021-11-26 05:00:00|44156.9|44136.9|44112|44092|44196.7|44176.7|44101.8|44081.8|477
1637906400000|2021-11-26 06:00:00|44109.5|44089.5|43956.8|43936.8|44114.6|44094.6|43870|43850|1020
1637910000000|2021-11-26 07:00:00|43952|43932|43796.4|43776.4|43996.8|43976.8|43681.9|43661.9|1344
1637913600000|2021-11-26 08:00:00|43799|43779|43499.9|43479.9|43799|43779|43259.7|43239.7|2080
1637917200000|2021-11-26 09:00:00|43497.4|43477.4|43254.3|43234.3|43577.4|43557.4|43209.5|43189.5|1024
1637920800000|2021-11-26 10:00:00|43251.8|43231.8|43157.6|43137.6|43354.6|43334.6|43067.4|43047.4|687
1637924400000|2021-11-26 11:00:00|43160.1|43140.1|43120.3|43100.3|43290.2|43270.2|43077.5|43057.5|496
1637928000000|2021-11-26 12:00:00|43122.8|43102.8|43313.1|43293.1|43423.1|43403.1|43060.5|43040.5|1028
1637931600000|2021-11-26 13:00:00|43310.6|43290.6|43225.3|43205.3|43366.2|43346.2|43178.3|43158.3|1734
1637935200000|2021-11-26 14:00:00|43222.9|43202.9|43169.9|43149.9|43282.8|43262.8|43027|43007|2500
1637938800000|2021-11-26 15:00:00|43164.9|43144.9|43060|43040|43189.9|43169.9|43027.2|43007.2|2290
1637942400000|2021-11-26 16:00:00|43057.6|43037.6|42922.8|42902.8|43102.5|43082.5|42895.6|42875.6|2877
1637946000000|2021-11-26 17:00:00|42920.4|42900.4|43013.2|42993.2|43230.5|43210.5|42875.6|42855.6|842
1637949600000|2021-11-26 18:00:00|43015.7|42995.7|42882.1|42862.1|43060.6|43040.6|42840.6|42820.6|217
1637960400000|2021-11-26 21:00:00|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|42946.6|42926.6|0
1638140400000|2021-11-28 23:00:00|42967.5|42947.5|43295|43275|43397.5|43377.5|42957.5|42937.5|1547
1638144000000|2021-11-29 00:00:00|43292.5|43272.5|43420|43400|43585|43565|43227.5|43207.5|1233
1638147600000|2021-11-29 01:00:00|43422.5|43402.5|43542.5|43522.5|43560|43540|43300|43280|2182
1638151200000|2021-11-29 02:00:00|43540|43520|43632.4|43612.4|43669.9|43649.9|43507.4|43487.4|1257
1638154800000|2021-11-29 03:00:00|43629.9|43609.9|43522.4|43502.4|43669.9|43649.9|43512.4|43492.4|835
1638158400000|2021-11-29 04:00:00|43519.9|43499.9|43399.9|43379.9|43522.4|43502.4|43374.9|43354.9|595
1638162000000|2021-11-29 05:00:00|43402.4|43382.4|43582.4|43562.4|43652.4|43632.4|43379.9|43359.9|1570
1638165600000|2021-11-29 06:00:00|43584.9|43564.9|43509.8|43489.8|43629.9|43609.9|43402.3|43382.3|1439
1638169200000|2021-11-29 07:00:00|43507.3|43487.3|43349.8|43329.8|43507.3|43487.3|43322.3|43302.3|995
1638172800000|2021-11-29 08:00:00|43339.8|43319.8|43349.8|43329.8|43479.8|43459.8|43317.3|43297.3|1411
1638176400000|2021-11-29 09:00:00|43347.3|43327.3|43629.8|43609.8|43822.3|43802.3|43337.3|43317.3|2361
1638180000000|2021-11-29 10:00:00|43627.3|43607.3|43604.7|43584.7|43722.3|43702.3|43524.8|43504.8|1208
1638183600000|2021-11-29 11:00:00|43602.2|43582.2|43594.7|43574.7|43634.7|43614.7|43549.7|43529.7|682
1638187200000|2021-11-29 12:00:00|43592.2|43572.2|43624.6|43604.6|43697.1|43677.1|43559.7|43539.7|1297
1638190800000|2021-11-29 13:00:00|43627.1|43607.1|43687.1|43667.1|43792.1|43772.1|43497.1|43477.1|4098
1638194400000|2021-11-29 14:00:00|43682.2|43662.2|43322.1|43302.1|43777.2|43757.2|43262.1|43242.1|4834
1638198000000|2021-11-29 15:00:00|43327.1|43307.1|43307.1|43287.1|43374.7|43354.7|43182.1|43162.1|3916
1638201600000|2021-11-29 16:00:00|43304.6|43284.6|43454.6|43434.6|43494.6|43474.6|43292.1|43272.1|2992
1638205200000|2021-11-29 17:00:00|43452.1|43432.1|43412|43392|43467.1|43447.1|43359.6|43339.6|2993
1638208800000|2021-11-29 18:00:00|43414.4|43394.4|43534.5|43514.5|43539.5|43519.5|43409.4|43389.4|1347
1638212400000|2021-11-29 19:00:00|43536.9|43516.9|43436.9|43416.9|43537|43517|43419.5|43399.5|498
1638216000000|2021-11-29 20:00:00|43437|43417|43484.4|43464.4|43529.5|43509.5|43437|43417|450
1638219600000|2021-11-29 21:00:00|43482|43462|43564.4|43544.4|43571.9|43551.9|43479.4|43459.4|304
1638226800000|2021-11-29 23:00:00|43570.8|43550.8|43636.9|43616.9|43651.9|43631.9|43556.9|43536.9|320
1638230400000|2021-11-30 00:00:00|43634.4|43614.4|43611.8|43591.8|43679.4|43659.4|43611.8|43591.8|338
1638234000000|2021-11-30 01:00:00|43616.8|43596.8|43564.3|43544.3|43674.3|43654.3|43489.3|43469.3|1199
1638237600000|2021-11-30 02:00:00|43559.3|43539.3|43534.3|43514.3|43574.3|43554.3|43454.3|43434.3|800
1638241200000|2021-11-30 03:00:00|43536.8|43516.8|43401.8|43381.8|43536.8|43516.8|43369.3|43349.3|630
1638244800000|2021-11-30 04:00:00|43399.3|43379.3|43349.3|43329.3|43426.8|43406.8|43331.8|43311.8|319
1638248400000|2021-11-30 05:00:00|43344.3|43324.3|42994.3|42974.3|43379.3|43359.3|42981.7|42961.7|2207
1638252000000|2021-11-30 06:00:00|42996.8|42976.8|43054.3|43034.3|43114.3|43094.3|42919.3|42899.3|2233
1638255600000|2021-11-30 07:00:00|43054.4|43034.4|43209.3|43189.3|43326.8|43306.8|42974.4|42954.4|1314
1638259200000|2021-11-30 08:00:00|43211.8|43191.8|43281.7|43261.7|43339.3|43319.3|43071.8|43051.8|1404
1638262800000|2021-11-30 09:00:00|43279.2|43259.2|43371.7|43351.7|43384.2|43364.2|43164.4|43144.4|1159
1638266400000|2021-11-30 10:00:00|43376.7|43356.7|43129.3|43109.3|43399.2|43379.2|43024.2|43004.2|975
1638270000000|2021-11-30 11:00:00|43131.7|43111.7|43181.7|43161.7|43224.2|43204.2|43074.3|43054.3|894
1638273600000|2021-11-30 12:00:00|43179.2|43159.2|43216.5|43196.5|43239.2|43219.2|43101.7|43081.7|1480
1638277200000|2021-11-30 13:00:00|43214|43194|43196.5|43176.5|43336.4|43316.4|43046.5|43026.5|3636
1638280800000|2021-11-30 14:00:00|43198.9|43178.9|43319|43299|43441.3|43421.3|43091.5|43071.5|3462
1638284400000|2021-11-30 15:00:00|43321.5|43301.5|42871.5|42851.5|43471.4|43451.4|42871.5|42851.5|5022
1638288000000|2021-11-30 16:00:00|42869|42849|42744.1|42724.1|42898.9|42878.9|42726.5|42706.5|5125
1638291600000|2021-11-30 17:00:00|42741.6|42721.6|42776.3|42756.3|42841.3|42821.3|42519|42499|4892
1638295200000|2021-11-30 18:00:00|42773.8|42753.8|42878.8|42858.8|42908.8|42888.8|42746.3|42726.3|1846
1638298800000|2021-11-30 19:00:00|42881.3|42861.3|43023.7|43003.7|43051.2|43031.2|42881.3|42861.3|772
1638302400000|2021-11-30 20:00:00|43021.2|43001.2|43011.3|42991.3|43093.8|43073.8|42988.7|42968.7|653
1638306000000|2021-11-30 21:00:00|43003.8|42983.8|43113.8|43093.8|43133.7|43113.7|42998.8|42978.8|422
1638313200000|2021-11-30 23:00:00|43060|43040|43098.7|43078.7|43198.7|43178.7|43048.7|43028.7|373
1638316800000|2021-12-01 00:00:00|43101.2|43081.2|43023.6|43003.6|43161.2|43141.2|42981.2|42961.2|526
1638320400000|2021-12-01 01:00:00|43026.1|43006.1|43188.7|43168.7|43196.2|43176.2|42968.7|42948.7|1384
1638324000000|2021-12-01 02:00:00|43186.2|43166.2|43221.1|43201.1|43273.7|43253.7|43153.6|43133.6|800
1638327600000|2021-12-01 03:00:00|43223.6|43203.6|43401.1|43381.1|43433.6|43413.6|43153.6|43133.6|985
1638331200000|2021-12-01 04:00:00|43403.6|43383.6|43523.6|43503.6|43523.6|43503.6|43376.2|43356.2|530
1638334800000|2021-12-01 05:00:00|43521.1|43501.1|43381.1|43361.1|43521.1|43501.1|43323.6|43303.6|1142
1638338400000|2021-12-01 06:00:00|43383.6|43363.6|43308.5|43288.5|43401.1|43381.1|43248.5|43228.5|950
1638342000000|2021-12-01 07:00:00|43311|43291|43348.5|43328.5|43356|43336|43176|43156|860
1638345600000|2021-12-01 08:00:00|43353.5|43333.5|43253.5|43233.5|43496|43476|43228.6|43208.6|1451
1638349200000|2021-12-01 09:00:00|43248.6|43228.6|43303.5|43283.5|43338.5|43318.5|43228.5|43208.5|717
1638352800000|2021-12-01 10:00:00|43301|43281|43248.3|43228.3|43348.5|43328.5|43175.9|43155.9|625
1638356400000|2021-12-01 11:00:00|43245.9|43225.9|43290.7|43270.7|43290.7|43270.7|43163.3|43143.3|690
1638360000000|2021-12-01 12:00:00|43288.3|43268.3|43168.4|43148.4|43315.8|43295.8|43151|43131|933
1638363600000|2021-12-01 13:00:00|43170.8|43150.8|43008.4|42988.4|43208.4|43188.4|42898.5|42878.5|3283
1638367200000|2021-12-01 14:00:00|43003.4|42983.4|42915.9|42895.9|43033.3|43013.3|42833.5|42813.5|3230
1638370800000|2021-12-01 15:00:00|42920.8|42900.8|42963.3|42943.3|43160.7|43140.7|42875.9|42855.9|3384
1638374400000|2021-12-01 16:00:00|42960.8|42940.8|42748.4|42728.4|43068.5|43048.5|42740.9|42720.9|3098
1638378000000|2021-12-01 17:00:00|42750.9|42730.9|42473.1|42453.1|42753.3|42733.3|42470.6|42450.6|3557
1638381600000|2021-12-01 18:00:00|42475.6|42455.6|42478.2|42458.2|42570.6|42550.6|42340.6|42320.6|2874
1638385200000|2021-12-01 19:00:00|42480.7|42460.7|42283.2|42263.2|42500.6|42480.6|42263.4|42243.4|1532
1638388800000|2021-12-01 20:00:00|42280.7|42260.7|42190.7|42170.7|42310.5|42290.5|42080.6|42060.6|1459
1638392400000|2021-12-01 21:00:00|42193.2|42173.2|42213.2|42193.2|42238.2|42218.2|42153.3|42133.3|212
1638399600000|2021-12-01 23:00:00|42341.8|42321.8|42400.7|42380.7|42418.2|42398.2|42323.2|42303.2|565
1638403200000|2021-12-02 00:00:00|42405.7|42385.7|42588.1|42568.1|42620.6|42600.6|42383.2|42363.2|725
1638406800000|2021-12-02 01:00:00|42585.6|42565.6|42813|42793|42843|42823|42573.1|42553.1|3101
1638410400000|2021-12-02 02:00:00|42810.6|42790.6|42760.6|42740.6|42810.6|42790.6|42673.1|42653.1|1256
1638414000000|2021-12-02 03:00:00|42760.5|42740.5|42755.4|42735.4|42782.9|42762.9|42670.4|42650.4|551
1638417600000|2021-12-02 04:00:00|42755.5|42735.5|42660.5|42640.5|42810.6|42790.6|42650.5|42630.5|379
1638421200000|2021-12-02 05:00:00|42658|42638|42750.6|42730.6|42773.1|42753.1|42647.9|42627.9|868
1638424800000|2021-12-02 06:00:00|42748.1|42728.1|42495.7|42475.7|42765.6|42745.6|42480.5|42460.5|1554
1638428400000|2021-12-02 07:00:00|42495.6|42475.6|42583.1|42563.1|42638.1|42618.1|42435.6|42415.6|934
1638432000000|2021-12-02 08:00:00|42588.1|42568.1|42628|42608|42828.1|42808.1|42523.2|42503.2|1529
1638435600000|2021-12-02 09:00:00|42630.6|42610.6|42665.5|42645.5|42745.5|42725.5|42600.6|42580.6|754
1638439200000|2021-12-02 10:00:00|42670.5|42650.5|42653|42633|42688|42668|42570.5|42550.5|735
1638442800000|2021-12-02 11:00:00|42655.5|42635.5|42678|42658|42685.4|42665.4|42618|42598|543
1638446400000|2021-12-02 12:00:00|42675.6|42655.6|42623.3|42603.3|42708.3|42688.3|42551.1|42531.1|1894
1638450000000|2021-12-02 13:00:00|42625.7|42605.7|42532.9|42512.9|42657.8|42637.8|42475.4|42455.4|3258
1638453600000|2021-12-02 14:00:00|42528.1|42508.1|42862.1|42842.1|42956.9|42936.9|42347.9|42327.9|5477
1638457200000|2021-12-02 15:00:00|42862|42842|42904.4|42884.4|42916.7|42896.7|42754.6|42734.6|3365
1638460800000|2021-12-02 16:00:00|42899.5|42879.5|43087|43067|43151.8|43131.8|42849.5|42829.5|3674
1638464400000|2021-12-02 17:00:00|43084.5|43064.5|42999.3|42979.3|43087|43067|42929.3|42909.3|2324
1638468000000|2021-12-02 18:00:00|43004.3|42984.3|42902.2|42882.2|43004.3|42984.3|42824.7|42804.7|1301
1638471600000|2021-12-02 19:00:00|42907.1|42887.1|42912.2|42892.2|42967.1|42947.1|42897.1|42877.1|511
1638475200000|2021-12-02 20:00:00|42909.8|42889.8|42884.7|42864.7|42952.2|42932.2|42867.2|42847.2|404
1638478800000|2021-12-02 21:00:00|42887.1|42867.1|42912.2|42892.2|42917.3|42897.3|42879.7|42859.7|296
1638486000000|2021-12-02 23:00:00|42924.1|42904.1|42820.1|42800.1|42954.5|42934.5|42802.7|42782.7|356
1638489600000|2021-12-03 00:00:00|42817.6|42797.6|42902.4|42882.4|42904.9|42884.9|42737.4|42717.4|548
1638493200000|2021-12-03 01:00:00|42907.3|42887.3|42887.4|42867.4|42944.8|42924.8|42777.4|42757.4|1162
1638496800000|2021-12-03 02:00:00|42884.9|42864.9|42862.4|42842.4|42899.9|42879.9|42754.9|42734.9|679
1638500400000|2021-12-03 03:00:00|42867.3|42847.3|42967.3|42947.3|42974.8|42954.8|42814.9|42794.9|485
1638504000000|2021-12-03 04:00:00|42969.8|42949.8|42992.3|42972.3|43029.8|43009.8|42959.8|42939.8|290
1638507600000|2021-12-03 05:00:00|42997.3|42977.3|43167.3|43147.3|43304.8|43284.8|42974.8|42954.8|1580
1638511200000|2021-12-03 06:00:00|43164.9|43144.9|43099.6|43079.6|43202.3|43182.3|43079.8|43059.8|771
1638514800000|2021-12-03 07:00:00|43099.8|43079.8|43189.7|43169.7|43189.7|43169.7|43037.3|43017.3|531
1638518400000|2021-12-03 08:00:00|43192.2|43172.2|43222.2|43202.2|43384.6|43364.6|43154.7|43134.7|1171
1638522000000|2021-12-03 09:00:00|43219.7|43199.7|43141.9|43121.9|43252|43232|43046.9|43026.9|759
1638525600000|2021-12-03 10:00:00|43144.3|43124.3|42974.2|42954.2|43146.9|43126.9|42896.7|42876.7|822
1638529200000|2021-12-03 11:00:00|42971.7|42951.7|42961.6|42941.6|43011.5|42991.5|42894.3|42874.3|644
1638532800000|2021-12-03 12:00:00|42971.6|42951.6|43008.8|42988.8|43026.6|43006.6|42891.6|42871.6|1187
1638536400000|2021-12-03 13:00:00|43013.8|42993.8|42941.6|42921.6|43261.1|43241.1|42866.8|42846.8|3795
1638540000000|2021-12-03 14:00:00|42944.1|42924.1|42849|42829|43094|43074|42759.2|42739.2|3549
1638543600000|2021-12-03 15:00:00|42846.7|42826.7|42733.7|42713.7|42854|42834|42676.5|42656.5|3278
1638547200000|2021-12-03 16:00:00|42731.2|42711.2|42721.3|42701.3|42843.7|42823.7|42681.3|42661.3|2214
1638550800000|2021-12-03 17:00:00|42721.5|42701.5|42708.8|42688.8|42731.3|42711.3|42469.2|42449.2|3555
1638554400000|2021-12-03 18:00:00|42703.9|42683.9|42701.1|42681.1|42775.8|42755.8|42636.2|42616.2|1405
1638558000000|2021-12-03 19:00:00|42703.5|42683.5|42708.6|42688.6|42763.6|42743.6|42671.1|42651.1|496
1638561600000|2021-12-03 20:00:00|42711|42691|42858.6|42838.6|42861.2|42841.2|42683.6|42663.6|648
1638565200000|2021-12-03 21:00:00|42856.2|42836.2|42734.2|42714.2|42883.4|42863.4|42711|42691|393
1638745200000|2021-12-05 23:00:00|42811.3|42791.3|43041.7|43021.7|43044.2|43024.2|42811.3|42791.3|600
1638748800000|2021-12-06 00:00:00|43039.4|43019.4|43009.3|42989.3|43149.2|43129.2|42979.3|42959.3|800
1638752400000|2021-12-06 01:00:00|42999.7|42979.7|42939.3|42919.3|43086.8|43066.8|42859.3|42839.3|1576
1638756000000|2021-12-06 02:00:00|42937|42917|42999.3|42979.3|43029.5|43009.5|42936.8|42916.8|591
1638759600000|2021-12-06 03:00:00|43004.3|42984.3|42901.7|42881.7|43006.8|42986.8|42881.9|42861.9|509
1638763200000|2021-12-06 04:00:00|42899.4|42879.4|42884.2|42864.2|42926.7|42906.7|42879.2|42859.2|233
1638766800000|2021-12-06 05:00:00|42884|42864|42754.2|42734.2|42904.2|42884.2|42739.2|42719.2|683
1638770400000|2021-12-06 06:00:00|42751.7|42731.7|42754.3|42734.3|42779.2|42759.2|42636.8|42616.8|1093
1638774000000|2021-12-06 07:00:00|42754.1|42734.1|42609.1|42589.1|42819.1|42799.1|42558.9|42538.9|861
1638777600000|2021-12-06 08:00:00|42606.8|42586.8|42674.1|42654.1|42718.9|42698.9|42549.1|42529.1|917
1638781200000|2021-12-06 09:00:00|42669.1|42649.1|42871.5|42851.5|43131.6|43111.6|42666.6|42646.6|2353
1638784800000|2021-12-06 10:00:00|42869|42849|42884|42864|42916.5|42896.5|42796.5|42776.5|639
1638788400000|2021-12-06 11:00:00|42886.3|42866.3|43054|43034|43099|43079|42863.8|42843.8|844
1638792000000|2021-12-06 12:00:00|43059|43039|43053.9|43033.9|43069|43049|42968.7|42948.7|1117
1638795600000|2021-12-06 13:00:00|43056.4|43036.4|43220.8|43200.8|43223.5|43203.5|42986.6|42966.6|3002
1638799200000|2021-12-06 14:00:00|43218.5|43198.5|43068.2|43048.2|43223.7|43203.7|42933.4|42913.4|3533
1638802800000|2021-12-06 15:00:00|43070.7|43050.7|43133|43113|43145.9|43125.9|43013.4|42993.4|1946
1638806400000|2021-12-06 16:00:00|43130.5|43110.5|43107.7|43087.7|43160.2|43140.2|43020.7|43000.7|1930
1638810000000|2021-12-06 17:00:00|43110|43090|43374.3|43354.3|43397|43377|43110|43090|2869
1638813600000|2021-12-06 18:00:00|43374.5|43354.5|43444.1|43424.1|43479.1|43459.1|43364.5|43344.5|1729
1638817200000|2021-12-06 19:00:00|43446.3|43426.3|43376.3|43356.3|43461.6|43441.6|43369|43349|532
1638820800000|2021-12-06 20:00:00|43376.5|43356.5|43409|43389|43419|43399|43356.5|43336.5|534
1638824400000|2021-12-06 21:00:00|43406.7|43386.7|43343.9|43323.9|43409|43389|43333.9|43313.9|350
1638831600000|2021-12-06 23:00:00|43351.3|43331.3|43338.8|43318.8|43388.9|43368.9|43328.6|43308.6|227
1638835200000|2021-12-07 00:00:00|43341.1|43321.1|43306.3|43286.3|43341.3|43321.3|43263.8|43243.8|318
1638838800000|2021-12-07 01:00:00|43306.1|43286.1|43231.2|43211.2|43306.1|43286.1|43141.3|43121.3|1296
1638842400000|2021-12-07 02:00:00|43226.2|43206.2|43061.2|43041.2|43236.2|43216.2|43061.2|43041.2|741
1638846000000|2021-12-07 03:00:00|43066.2|43046.2|43149.1|43129.1|43161.6|43141.6|43029.6|43009.6|862
1638849600000|2021-12-07 04:00:00|43146.8|43126.8|43174.1|43154.1|43189.3|43169.3|43131.6|43111.6|309
1638853200000|2021-12-07 05:00:00|43176.3|43156.3|43224.3|43204.3|43274|43254|43146.6|43126.6|1002
1638856800000|2021-12-07 06:00:00|43221.8|43201.8|43071.7|43051.7|43244|43224|43044.5|43024.5|1929
1638860400000|2021-12-07 07:00:00|43069.4|43049.4|43151.4|43131.4|43201.2|43181.2|43039.2|43019.2|829
1638864000000|2021-12-07 08:00:00|43149.2|43129.2|43598.7|43578.7|43686.2|43666.2|43146.4|43126.4|2296
1638867600000|2021-12-07 09:00:00|43598.9|43578.9|43645.9|43625.9|43718.4|43698.4|43593.9|43573.9|1591
1638871200000|2021-12-07 10:00:00|43650.4|43630.4|43775.6|43755.6|43775.9|43755.9|43650.4|43630.4|933
1638874800000|2021-12-07 11:00:00|43778.1|43758.1|43820.1|43800.1|43918.1|43898.1|43775.8|43755.8|900
1638745200000|2021-12-05 23:00:00|42811.3|42791.3|43041.7|43021.7|43044.2|43024.2|42811.3|42791.3|600
1638748800000|2021-12-06 00:00:00|43039.4|43019.4|43009.3|42989.3|43149.2|43129.2|42979.3|42959.3|800
1638752400000|2021-12-06 01:00:00|42999.7|42979.7|42939.3|42919.3|43086.8|43066.8|42859.3|42839.3|1576
1638756000000|2021-12-06 02:00:00|42937|42917|42999.3|42979.3|43029.5|43009.5|42936.8|42916.8|591
1638759600000|2021-12-06 03:00:00|43004.3|42984.3|42901.7|42881.7|43006.8|42986.8|42881.9|42861.9|509
1638763200000|2021-12-06 04:00:00|42899.4|42879.4|42884.2|42864.2|42926.7|42906.7|42879.2|42859.2|233
1638766800000|2021-12-06 05:00:00|42884|42864|42754.2|42734.2|42904.2|42884.2|42739.2|42719.2|683
1638770400000|2021-12-06 06:00:00|42751.7|42731.7|42754.3|42734.3|42779.2|42759.2|42636.8|42616.8|1093
1638774000000|2021-12-06 07:00:00|42754.1|42734.1|42609.1|42589.1|42819.1|42799.1|42558.9|42538.9|861
1638777600000|2021-12-06 08:00:00|42606.8|42586.8|42674.1|42654.1|42718.9|42698.9|42549.1|42529.1|917
1638781200000|2021-12-06 09:00:00|42669.1|42649.1|42871.5|42851.5|43131.6|43111.6|42666.6|42646.6|2353
1638784800000|2021-12-06 10:00:00|42869|42849|42884|42864|42916.5|42896.5|42796.5|42776.5|639
1638788400000|2021-12-06 11:00:00|42886.3|42866.3|43054|43034|43099|43079|42863.8|42843.8|844
1638792000000|2021-12-06 12:00:00|43059|43039|43053.9|43033.9|43069|43049|42968.7|42948.7|1117
1638795600000|2021-12-06 13:00:00|43056.4|43036.4|43220.8|43200.8|43223.5|43203.5|42986.6|42966.6|3002
1638799200000|2021-12-06 14:00:00|43218.5|43198.5|43068.2|43048.2|43223.7|43203.7|42933.4|42913.4|3533
1638802800000|2021-12-06 15:00:00|43070.7|43050.7|43133|43113|43145.9|43125.9|43013.4|42993.4|1946
1638806400000|2021-12-06 16:00:00|43130.5|43110.5|43107.7|43087.7|43160.2|43140.2|43020.7|43000.7|1930
1638810000000|2021-12-06 17:00:00|43110|43090|43374.3|43354.3|43397|43377|43110|43090|2869
1638813600000|2021-12-06 18:00:00|43374.5|43354.5|43444.1|43424.1|43479.1|43459.1|43364.5|43344.5|1729
1638817200000|2021-12-06 19:00:00|43446.3|43426.3|43376.3|43356.3|43461.6|43441.6|43369|43349|532
1638820800000|2021-12-06 20:00:00|43376.5|43356.5|43409|43389|43419|43399|43356.5|43336.5|534
1638824400000|2021-12-06 21:00:00|43406.7|43386.7|43343.9|43323.9|43409|43389|43333.9|43313.9|350
1638831600000|2021-12-06 23:00:00|43351.3|43331.3|43338.8|43318.8|43388.9|43368.9|43328.6|43308.6|227
1638835200000|2021-12-07 00:00:00|43341.1|43321.1|43306.3|43286.3|43341.3|43321.3|43263.8|43243.8|318
1638838800000|2021-12-07 01:00:00|43306.1|43286.1|43231.2|43211.2|43306.1|43286.1|43141.3|43121.3|1296
1638842400000|2021-12-07 02:00:00|43226.2|43206.2|43061.2|43041.2|43236.2|43216.2|43061.2|43041.2|741
1638846000000|2021-12-07 03:00:00|43066.2|43046.2|43149.1|43129.1|43161.6|43141.6|43029.6|43009.6|862
1638849600000|2021-12-07 04:00:00|43146.8|43126.8|43174.1|43154.1|43189.3|43169.3|43131.6|43111.6|309
1638853200000|2021-12-07 05:00:00|43176.3|43156.3|43224.3|43204.3|43274|43254|43146.6|43126.6|1002
1638856800000|2021-12-07 06:00:00|43221.8|43201.8|43071.7|43051.7|43244|43224|43044.5|43024.5|1929
1638860400000|2021-12-07 07:00:00|43069.4|43049.4|43151.4|43131.4|43201.2|43181.2|43039.2|43019.2|829
1638864000000|2021-12-07 08:00:00|43149.2|43129.2|43598.7|43578.7|43686.2|43666.2|43146.4|43126.4|2296
1638867600000|2021-12-07 09:00:00|43598.9|43578.9|43645.9|43625.9|43718.4|43698.4|43593.9|43573.9|1591
1638871200000|2021-12-07 10:00:00|43650.4|43630.4|43775.6|43755.6|43775.9|43755.9|43650.4|43630.4|933
1638874800000|2021-12-07 11:00:00|43778.1|43758.1|43820.1|43800.1|43918.1|43898.1|43775.8|43755.8|900
1638878400000|2021-12-07 12:00:00|43690.6|43670.6|43651.9|43631.9|43730|43710|43628.1|43608.1|1579
1638882000000|2021-12-07 13:00:00|43649.2|43629.2|43392.4|43372.4|43649.2|43629.2|43292.6|43272.6|4709
1638885600000|2021-12-07 14:00:00|43394.6|43374.6|43553.9|43533.9|43633.6|43613.6|43349.9|43329.9|4010
1638889200000|2021-12-07 15:00:00|43549.1|43529.1|43531.6|43511.6|43566.1|43546.1|43458.6|43438.6|1888
1638892800000|2021-12-07 16:00:00|43534.1|43514.1|43489.5|43469.5|43621.8|43601.8|43469|43449|2221
1638896400000|2021-12-07 17:00:00|43491.8|43471.8|43412.7|43392.7|43496.8|43476.8|43318|43298|2656
1638900000000|2021-12-07 18:00:00|43410.5|43390.5|43369.4|43349.4|43447.5|43427.5|43369.4|43349.4|897
1638903600000|2021-12-07 19:00:00|43371.9|43351.9|43427.4|43407.4|43427.4|43407.4|43366.9|43346.9|422
1638907200000|2021-12-07 20:00:00|43425.1|43405.1|43384.9|43364.9|43440.1|43420.1|43312.4|43292.4|565
1638910800000|2021-12-07 21:00:00|43387.1|43367.1|43409.8|43389.8|43437.6|43417.6|43387.1|43367.1|253
1638918000000|2021-12-07 23:00:00|43407.8|43387.8|43399.3|43379.3|43422.3|43402.3|43366|43346|139
1638921600000|2021-12-08 00:00:00|43401.8|43381.8|43521.7|43501.7|43524.2|43504.2|43349.5|43329.5|336
1638925200000|2021-12-08 01:00:00|43524|43504|43282.7|43262.7|43539.2|43519.2|43227.7|43207.7|1264
1638928800000|2021-12-08 02:00:00|43284.9|43264.9|43365.7|43345.7|43442.7|43422.7|43245.2|43225.2|930
1638932400000|2021-12-08 03:00:00|43363.2|43343.2|43373.9|43353.9|43446.2|43426.2|43333.7|43313.7|776
1638936000000|2021-12-08 04:00:00|43376.1|43356.1|43415.6|43395.6|43415.6|43395.6|43355.6|43335.6|198
1638939600000|2021-12-08 05:00:00|43417.8|43397.8|43435.1|43415.1|43490.1|43470.1|43340.6|43320.6|772
1638943200000|2021-12-08 06:00:00|43437.6|43417.6|43428.5|43408.5|43473.7|43453.7|43402.5|43382.5|647
1638946800000|2021-12-08 07:00:00|43426.2|43406.2|43471.2|43451.2|43546|43526|43359|43339|867
1638950400000|2021-12-08 08:00:00|43468.9|43448.9|43418.1|43398.1|43528.7|43508.7|43348.1|43328.1|966
1638954000000|2021-12-08 09:00:00|43415.6|43395.6|43415.8|43395.8|43450.9|43430.9|43365.9|43345.9|645
1638957600000|2021-12-08 10:00:00|43418.1|43398.1|43266.3|43246.3|43420.8|43400.8|43263.8|43243.8|616
1638961200000|2021-12-08 11:00:00|43268.6|43248.6|43435.8|43415.8|43450.8|43430.8|43236.3|43216.3|1149
1638964800000|2021-12-08 12:00:00|43438.3|43418.3|43412.3|43392.3|43540.8|43520.8|43337.3|43317.3|1573
1638968400000|2021-12-08 13:00:00|43417.3|43397.3|43399.8|43379.8|43479.8|43459.8|43346.1|43326.1|1869
1638972000000|2021-12-08 14:00:00|43409.2|43389.2|43593.1|43573.1|43673.1|43653.1|43355|43335|3290
1638975600000|2021-12-08 15:00:00|43592.9|43572.9|43824.8|43804.8|43824.8|43804.8|43569.5|43549.5|4231
1638979200000|2021-12-08 16:00:00|43827.3|43807.3|43836.6|43816.6|43950.6|43930.6|43800.9|43780.9|3806
1638982800000|2021-12-08 17:00:00|43834.4|43814.4|43941.9|43921.9|43946.4|43926.4|43802.5|43782.5|2716
1638986400000|2021-12-08 18:00:00|43939.4|43919.4|43851.9|43831.9|43970.8|43950.8|43824.4|43804.4|1177
1638990000000|2021-12-08 19:00:00|43854.4|43834.4|43857.1|43837.1|43871.1|43851.1|43819.4|43799.4|389
1638993600000|2021-12-08 20:00:00|43856.8|43836.8|43854.3|43834.3|43871.8|43851.8|43839.3|43819.3|307
1638997200000|2021-12-08 21:00:00|43852.1|43832.1|43796.5|43776.5|43861.5|43841.5|43771.8|43751.8|473
1639004400000|2021-12-08 23:00:00|43779.5|43759.5|43804.7|43784.7|43827.2|43807.2|43761.7|43741.7|244
1639008000000|2021-12-09 00:00:00|43806.9|43786.9|43784.4|43764.4|43827.2|43807.2|43779.7|43759.7|196
1639011600000|2021-12-09 01:00:00|43782.2|43762.2|43725.2|43705.2|43799.7|43779.7|43645.2|43625.2|1100
1639015200000|2021-12-09 02:00:00|43727.4|43707.4|43822.1|43802.1|43827.1|43807.1|43662.1|43642.1|796
1639018800000|2021-12-09 03:00:00|43819.6|43799.6|43677.6|43657.6|43824.3|43804.3|43675.1|43655.1|675
1639022400000|2021-12-09 04:00:00|43679.8|43659.8|43687.6|43667.6|43715.1|43695.1|43670.1|43650.1|237
1639026000000|2021-12-09 05:00:00|43685.1|43665.1|43750|43730|43972.3|43952.3|43662.6|43642.6|1618
1639029600000|2021-12-09 06:00:00|43747.5|43727.5|43745|43725|43822.5|43802.5|43687.5|43667.5|1092
1639033200000|2021-12-09 07:00:00|43747.2|43727.2|43732.5|43712.5|43832.2|43812.2|43715|43695|592
1639036800000|2021-12-09 08:00:00|43735|43715|43617.4|43597.4|43735|43715|43564.9|43544.9|938
1639040400000|2021-12-09 09:00:00|43619.9|43599.9|43587.7|43567.7|43619.9|43599.9|43459.9|43439.9|900
1639044000000|2021-12-09 10:00:00|43585.5|43565.5|43662.9|43642.9|43670.4|43650.4|43580.2|43560.2|768
1639047600000|2021-12-09 11:00:00|43663.2|43643.2|43305.4|43285.4|43672.9|43652.9|43275.4|43255.4|1809
1639051200000|2021-12-09 12:00:00|43300.4|43280.4|43327.8|43307.8|43417.3|43397.3|43267.6|43247.6|1535
1639054800000|2021-12-09 13:00:00|43320.6|43300.6|43131.2|43111.2|43367.8|43347.8|43070.9|43050.9|3870
1639058400000|2021-12-09 14:00:00|43130.9|43110.9|43157.8|43137.8|43285.9|43265.9|43113.1|43093.1|2703
1639062000000|2021-12-09 15:00:00|43155.6|43135.6|43177.1|43157.1|43212.2|43192.2|43074.9|43054.9|2053
1639065600000|2021-12-09 16:00:00|43179.3|43159.3|43212.1|43192.1|43302.1|43282.1|43119|43099|1605
1639069200000|2021-12-09 17:00:00|43214.6|43194.6|43339.5|43319.5|43357.8|43337.8|43176.5|43156.5|2525
1639072800000|2021-12-09 18:00:00|43341.8|43321.8|43321.4|43301.4|43360.1|43340.1|43264.5|43244.5|1035
1639076400000|2021-12-09 19:00:00|43319.2|43299.2|43219.2|43199.2|43326.7|43306.7|43219.2|43199.2|615
1639080000000|2021-12-09 20:00:00|43217|43197|43085|43065|43239.5|43219.5|42977.5|42957.5|1334
1639083600000|2021-12-09 21:00:00|43089.4|43069.4|43157.2|43137.2|43157.2|43137.2|43082.2|43062.2|316
1639090800000|2021-12-09 23:00:00|43167.8|43147.8|43119.3|43099.3|43170.3|43150.3|43114.3|43094.3|197
1639094400000|2021-12-10 00:00:00|43121.8|43101.8|43139.3|43119.3|43199.3|43179.3|43114.6|43094.6|296
1639098000000|2021-12-10 01:00:00|43154.3|43134.3|43259.8|43239.8|43259.8|43239.8|43059.6|43039.6|1083
1639101600000|2021-12-10 02:00:00|43262.3|43242.3|43182.3|43162.3|43272.3|43252.3|43182.3|43162.3|531
1639105200000|2021-12-10 03:00:00|43184.8|43164.8|43162.3|43142.3|43242.3|43222.3|43147.3|43127.3|460
1639108800000|2021-12-10 04:00:00|43160.1|43140.1|43090|43070|43162.3|43142.3|43089.7|43069.7|283
1639112400000|2021-12-10 05:00:00|43092.2|43072.2|43122.2|43102.2|43187.2|43167.2|43074.7|43054.7|632
1639116000000|2021-12-10 06:00:00|43120|43100|43273.7|43253.7|43276.5|43256.5|43112.2|43092.2|879
1639119600000|2021-12-10 07:00:00|43276.2|43256.2|43341.5|43321.5|43345.9|43325.9|43186.5|43166.5|728
1639123200000|2021-12-10 08:00:00|43338.7|43318.7|43513.9|43493.9|43588.3|43568.3|43331.5|43311.5|1377
1639126800000|2021-12-10 09:00:00|43516.1|43496.1|43503.9|43483.9|43516.4|43496.4|43408.9|43388.9|743
1639130400000|2021-12-10 10:00:00|43501.4|43481.4|43359.5|43339.5|43506.4|43486.4|43349.5|43329.5|607
1639134000000|2021-12-10 11:00:00|43359.2|43339.2|43354.1|43334.1|43518.9|43498.9|43349.1|43329.1|871
1639137600000|2021-12-10 12:00:00|43353.8|43333.8|43328.5|43308.5|43406.3|43386.3|43306.6|43286.6|887
1639141200000|2021-12-10 13:00:00|43308.2|43288.2|43282.5|43262.5|43471.9|43451.9|43186|43166|3493
1639144800000|2021-12-10 14:00:00|43285|43265|43070.3|43050.3|43317.5|43297.5|43023.1|43003.1|3294
1639148400000|2021-12-10 15:00:00|43072.5|43052.5|43082.1|43062.1|43138.1|43118.1|43028.1|43008.1|2014
1639152000000|2021-12-10 16:00:00|43082.5|43062.5|43078.1|43058.1|43152.7|43132.7|43049.9|43029.9|1640
1639155600000|2021-12-10 17:00:00|43075.9|43055.9|42859.9|42839.9|43114.9|43094.9|42818.2|42798.2|2631
1639159200000|2021-12-10 18:00:00|42857.1|42837.1|42883|42863|42893|42873|42843|42823|1187
1639162800000|2021-12-10 19:00:00|42885.2|42865.2|42918|42898|42955.5|42935.5|42883|42863|380
1639166400000|2021-12-10 20:00:00|42920.5|42900.5|42932.9|42912.9|42942.6|42922.6|42905.4|42885.4|298
1639170000000|2021-12-10 21:00:00|42930.1|42910.1|42965.4|42945.4|42997.9|42977.9|42927.9|42907.9|407
1639350000000|2021-12-12 23:00:00|42954.1|42934.1|43158.7|43138.7|43279.1|43259.1|42954.1|42934.1|681
1639353600000|2021-12-13 00:00:00|43155.8|43135.8|43113.7|43093.7|43178.7|43158.7|43113.7|43093.7|344
1639357200000|2021-12-13 01:00:00|43113.3|43093.3|43163.7|43143.7|43233.7|43213.7|43074.1|43054.1|983
1639360800000|2021-12-13 02:00:00|43158.7|43138.7|43226.1|43206.1|43243.6|43223.6|43101.1|43081.1|610
1639364400000|2021-12-13 03:00:00|43223.6|43203.6|43218.6|43198.6|43277.8|43257.8|43208.6|43188.6|484
1639368000000|2021-12-13 04:00:00|43222.8|43202.8|43203.6|43183.6|43265.7|43245.7|43191.1|43171.1|194
1639371600000|2021-12-13 05:00:00|43203.2|43183.2|43226|43206|43246|43226|43178.5|43158.5|599
1639375200000|2021-12-13 06:00:00|43223.5|43203.5|43277.7|43257.7|43306|43286|43208.9|43188.9|855
1639378800000|2021-12-13 07:00:00|43277.3|43257.3|43238.1|43218.1|43323.1|43303.1|43203.5|43183.5|546
1639382400000|2021-12-13 08:00:00|43251|43231|43068|43048|43256|43236|43015.9|42995.9|844
1639386000000|2021-12-13 09:00:00|43068.4|43048.4|42970|42950|43068.4|43048.4|42897.5|42877.5|1094
1639389600000|2021-12-13 10:00:00|42967.5|42947.5|43047.5|43027.5|43065.4|43045.4|42950|42930|639
1639393200000|2021-12-13 11:00:00|43049.6|43029.6|42993.2|42973.2|43108.2|43088.2|42993.2|42973.2|892
1639396800000|2021-12-13 12:00:00|42990.7|42970.7|43098.2|43078.2|43100.7|43080.7|42935.7|42915.7|1045
1639400400000|2021-12-13 13:00:00|43100.3|43080.3|42977.7|42957.7|43146.1|43126.1|42977.7|42957.7|2607
1639404000000|2021-12-13 14:00:00|42979.8|42959.8|42940.6|42920.6|42980.2|42960.2|42819.8|42799.8|3039
1639407600000|2021-12-13 15:00:00|42938.5|42918.5|42836.9|42816.9|42947.7|42927.7|42774.8|42754.8|2502
1639411200000|2021-12-13 16:00:00|42834.8|42814.8|42858.9|42838.9|42886.4|42866.4|42784.8|42764.8|1992
1639414800000|2021-12-13 17:00:00|42853.9|42833.9|42855.5|42835.5|42987.2|42967.2|42809.3|42789.3|2229
1639418400000|2021-12-13 18:00:00|42850.5|42830.5|42902.2|42882.2|42909.7|42889.7|42838.9|42818.9|849
1639422000000|2021-12-13 19:00:00|42899.7|42879.7|42960.5|42940.5|42960.5|42940.5|42882.2|42862.2|401
1639425600000|2021-12-13 20:00:00|42960.9|42940.9|42925.9|42905.9|42978|42958|42923.8|42903.8|445
1639429200000|2021-12-13 21:00:00|42928.4|42908.4|42933.8|42913.8|42968.8|42948.8|42905.9|42885.9|344
1639436400000|2021-12-13 23:00:00|42934.6|42914.6|42902.9|42882.9|42964.2|42944.2|42892.9|42872.9|198
1639440000000|2021-12-14 00:00:00|42905.4|42885.4|42887.9|42867.9|42935.4|42915.4|42865.4|42845.4|201
1639443600000|2021-12-14 01:00:00|42885.8|42865.8|42707.5|42687.5|42895|42875|42667.9|42647.9|1351
1639447200000|2021-12-14 02:00:00|42707.9|42687.9|42625.4|42605.4|42717.9|42697.9|42620.4|42600.4|889
1639450800000|2021-12-14 03:00:00|42623.3|42603.3|42767.8|42747.8|42867.8|42847.8|42607.9|42587.9|1008
1639454400000|2021-12-14 04:00:00|42765.3|42745.3|42759.9|42739.9|42782.8|42762.8|42745.3|42725.3|185
1639458000000|2021-12-14 05:00:00|42762.8|42742.8|42852.8|42832.8|42977.8|42957.8|42747.8|42727.8|887
1639461600000|2021-12-14 06:00:00|42850.3|42830.3|42871.9|42851.9|42970.3|42950.3|42830.3|42810.3|797
1639465200000|2021-12-14 07:00:00|42874|42854|42900.3|42880.3|42947.3|42927.3|42844.9|42824.9|467
1639468800000|2021-12-14 08:00:00|42907.8|42887.8|42860.2|42840.2|42969.4|42949.4|42837.8|42817.8|770
1639472400000|2021-12-14 09:00:00|42862.3|42842.3|42793.1|42773.1|42955.2|42935.2|42771.1|42751.1|812
1639476000000|2021-12-14 10:00:00|42791.1|42771.1|42786.8|42766.8|42839.3|42819.3|42731.9|42711.9|580
1639479600000|2021-12-14 11:00:00|42784.3|42764.3|42841.4|42821.4|42863.5|42843.5|42736.8|42716.8|815
1639483200000|2021-12-14 12:00:00|42843.5|42823.5|43018.8|42998.8|43040.4|43020.4|42838.5|42818.5|1621
1639486800000|2021-12-14 13:00:00|43016.7|42996.7|42694.2|42674.2|43056.3|43036.3|42651.7|42631.7|3332
1639490400000|2021-12-14 14:00:00|42692.1|42672.1|42981.2|42961.2|43020.8|43000.8|42636.7|42616.7|4091
1639494000000|2021-12-14 15:00:00|42983.3|42963.3|42841.6|42821.6|43015.8|42995.8|42789.1|42769.1|2477
1639497600000|2021-12-14 16:00:00|42839.6|42819.6|42573.7|42553.7|42859.1|42839.1|42559.1|42539.1|2393
1639501200000|2021-12-14 17:00:00|42574.1|42554.1|42561.1|42541.1|42631.6|42611.6|42516.6|42496.6|2200
1639504800000|2021-12-14 18:00:00|42560.7|42540.7|42561.5|42541.5|42665.7|42645.7|42560.7|42540.7|850
1639508400000|2021-12-14 19:00:00|42563.6|42543.6|42643.6|42623.6|42678.6|42658.6|42546.5|42526.5|504
1639512000000|2021-12-14 20:00:00|42641.5|42621.5|42666.5|42646.5|42686.5|42666.5|42629.4|42609.4|506
1639515600000|2021-12-14 21:00:00|42666.9|42646.9|42671.4|42651.4|42678.5|42658.5|42644|42624|275
1639522800000|2021-12-14 23:00:00|42671.5|42651.5|42666.4|42646.4|42694.4|42674.4|42653.9|42633.9|217
1639526400000|2021-12-15 00:00:00|42671.4|42651.4|42665.9|42645.9|42703.9|42683.9|42661.4|42641.4|257
1639530000000|2021-12-15 01:00:00|42666.4|42646.4|42684.3|42664.3|42708.8|42688.8|42628.9|42608.9|939
1639533600000|2021-12-15 02:00:00|42683.8|42663.8|42733.8|42713.8|42775.9|42755.9|42674.7|42654.7|872
1639537200000|2021-12-15 03:00:00|42733.4|42713.4|42651.3|42631.3|42746.3|42726.3|42608.8|42588.8|725
1639540800000|2021-12-15 04:00:00|42648.8|42628.8|42698.7|42678.7|42713.7|42693.7|42646.3|42626.3|276
1639544400000|2021-12-15 05:00:00|42694.2|42674.2|42653.7|42633.7|42731.2|42711.2|42643.3|42623.3|570
1639548000000|2021-12-15 06:00:00|42655.8|42635.8|42317.1|42297.1|42656.2|42636.2|42314.6|42294.6|2106
1639551600000|2021-12-15 07:00:00|42319.6|42299.6|42191.4|42171.4|42350|42330|42181.8|42161.8|1732
1639555200000|2021-12-15 08:00:00|42195.9|42175.9|41937.3|41917.3|42286.4|42266.4|41919.8|41899.8|2580
1639558800000|2021-12-15 09:00:00|41935.2|41915.2|41890.7|41870.7|41960.7|41940.7|41755.7|41735.7|2444
1639562400000|2021-12-15 10:00:00|41888.6|41868.6|41894.7|41874.7|41903.2|41883.2|41825.7|41805.7|1028
1639566000000|2021-12-15 11:00:00|41896.8|41876.8|41897.2|41877.2|41924.7|41904.7|41845.2|41825.2|1050
1639569600000|2021-12-15 12:00:00|41895.2|41875.2|42010.4|41990.4|42020.4|42000.4|41892.7|41872.7|1906
1639573200000|2021-12-15 13:00:00|42009.9|41989.9|41802.8|41782.8|42036.5|42016.5|41767.8|41747.8|4961
1639576800000|2021-12-15 14:00:00|41800.8|41780.8|41330.6|41310.6|41816.9|41796.9|41323.1|41303.1|7680
1639580400000|2021-12-15 15:00:00|41333.1|41313.1|41394.6|41374.6|41459.6|41439.6|41201|41181|6007
1639584000000|2021-12-15 16:00:00|41395.1|41375.1|41711.8|41691.8|41716.4|41696.4|41374.6|41354.6|4166
1639587600000|2021-12-15 17:00:00|41715.9|41695.9|41853.2|41833.2|41938.2|41918.2|41637.7|41617.7|3973
1639591200000|2021-12-15 18:00:00|41855.7|41835.7|41863.6|41843.6|41917.7|41897.7|41769.6|41749.6|1381
1639594800000|2021-12-15 19:00:00|41861.1|41841.1|42048.1|42028.1|42229.1|42209.1|41648|41628|2769
1639598400000|2021-12-15 20:00:00|42048.6|42028.6|42564.2|42544.2|42620.2|42600.2|42036.1|42016.1|3005
1639602000000|2021-12-15 21:00:00|42562.2|42542.2|42447.6|42427.6|42562.2|42542.2|42447.6|42427.6|614
1639609200000|2021-12-15 23:00:00|42443.4|42423.4|42614.1|42594.1|42632.1|42612.1|42435.6|42415.6|765
1639612800000|2021-12-16 00:00:00|42616.2|42596.2|42271|42251|42636.6|42616.6|42258.5|42238.5|1237
1639616400000|2021-12-16 01:00:00|42251.5|42231.5|42340|42320|42437.1|42417.1|42221|42201|2874
1639620000000|2021-12-16 02:00:00|42335|42315|42400|42380|42492.5|42472.5|42297.5|42277.5|937
1639623600000|2021-12-16 03:00:00|42402.5|42382.5|42445|42425|42570|42550|42402.5|42382.5|795
1639627200000|2021-12-16 04:00:00|42447|42427|42419|42399|42477.5|42457.5|42394|42374|429
1639630800000|2021-12-16 05:00:00|42418.5|42398.5|42486.5|42466.5|42486.5|42466.5|42386.5|42366.5|718
1639634400000|2021-12-16 06:00:00|42491|42471|42479|42459|42559|42539|42456.5|42436.5|897
1639638000000|2021-12-16 07:00:00|42476.9|42456.9|42526.4|42506.4|42701|42681|42474|42454|1119
1639641600000|2021-12-16 08:00:00|42524.4|42504.4|42779.4|42759.4|42818.4|42798.4|42521.4|42501.4|1489
1639645200000|2021-12-16 09:00:00|42783.4|42763.4|43002.9|42982.9|43115.4|43095.4|42776.9|42756.9|2953
1639648800000|2021-12-16 10:00:00|43007.9|42987.9|43029.4|43009.4|43049.4|43029.4|42959.4|42939.4|1067
1639652400000|2021-12-16 11:00:00|43024.4|43004.4|43077.4|43057.4|43099.4|43079.4|42996.9|42976.9|1082
1639656000000|2021-12-16 12:00:00|43075.3|43055.3|43022.3|43002.3|43137.4|43117.4|43005.3|42985.3|2648
1639659600000|2021-12-16 13:00:00|43022.8|43002.8|43131.8|43111.8|43181.8|43161.8|42962.3|42942.3|5789
1639663200000|2021-12-16 14:00:00|43134.3|43114.3|43142.8|43122.8|43205.8|43185.8|43059.3|43039.3|3940
1639666800000|2021-12-16 15:00:00|43143.3|43123.3|43093.3|43073.3|43180.3|43160.3|43040.8|43020.8|2952
1639670400000|2021-12-16 16:00:00|43095.3|43075.3|43060.7|43040.7|43138.2|43118.2|42974.2|42954.2|3074
1639674000000|2021-12-16 17:00:00|43058.7|43038.7|43043.2|43023.2|43103.2|43083.2|42963.2|42943.2|2239
1639677600000|2021-12-16 18:00:00|43045.2|43025.2|42996.7|42976.7|43051.2|43031.2|42979.2|42959.2|919
1639681200000|2021-12-16 19:00:00|42999.2|42979.2|42851.6|42831.6|43034.2|43014.2|42791.6|42771.6|829
1639684800000|2021-12-16 20:00:00|42851.1|42831.1|42906.6|42886.6|42959.1|42939.1|42811.6|42791.6|732
1639688400000|2021-12-16 21:00:00|42909.1|42889.1|42999.1|42979.1|43019.1|42999.1|42893.6|42873.6|421
1639695600000|2021-12-16 23:00:00|43008|42988|42952.5|42932.5|43008|42988|42905|42885|296
1639699200000|2021-12-17 00:00:00|42955|42935|42987.5|42967.5|43005|42985|42937.5|42917.5|263
1639702800000|2021-12-17 01:00:00|42990|42970|43117.4|43097.4|43235|43215|42987.5|42967.5|1704
1639706400000|2021-12-17 02:00:00|43121.9|43101.9|43089.9|43069.9|43137.4|43117.4|43039.9|43019.9|567
1639710000000|2021-12-17 03:00:00|43089.4|43069.4|42889.9|42869.9|43089.9|43069.9|42879.9|42859.9|655
1639713600000|2021-12-17 04:00:00|42887.9|42867.9|42989.3|42969.3|42992.4|42972.4|42867.4|42847.4|339
1639717200000|2021-12-17 05:00:00|42991.8|42971.8|43031.3|43011.3|43068.3|43048.3|42926.8|42906.8|877
1639720800000|2021-12-17 06:00:00|43033.3|43013.3|43078.8|43058.8|43127.3|43107.3|43021.3|43001.3|965
1639724400000|2021-12-17 07:00:00|43081.3|43061.3|43145.2|43125.2|43193.7|43173.7|43061.8|43041.8|702
1639728000000|2021-12-17 08:00:00|43142.7|43122.7|43240.2|43220.2|43290.2|43270.2|43127.2|43107.2|1227
1639731600000|2021-12-17 09:00:00|43242.2|43222.2|43220.7|43200.7|43257.7|43237.7|43147.7|43127.7|779
1639735200000|2021-12-17 10:00:00|43220.2|43200.2|43169.6|43149.6|43259.1|43239.1|43166.6|43146.6|682
1639738800000|2021-12-17 11:00:00|43171.6|43151.6|43251.6|43231.6|43251.6|43231.6|43124.1|43104.1|595
1639742400000|2021-12-17 12:00:00|43259.1|43239.1|43002.1|42982.1|43296.6|43276.6|42953.7|42933.7|1916
1639746000000|2021-12-17 13:00:00|43002.6|42982.6|43092.1|43072.1|43162.1|43142.1|43002.1|42982.1|2327
1639749600000|2021-12-17 14:00:00|43094.1|43074.1|43074|43054|43158.5|43138.5|42999.1|42979.1|2473
1639753200000|2021-12-17 15:00:00|43073.5|43053.5|43031|43011|43116|43096|42738.1|42718.1|3898
1639756800000|2021-12-17 16:00:00|43033|43013|42915|42895|43056|43036|42837|42817|1930
1639760400000|2021-12-17 17:00:00|42917|42897|42949|42929|42955.4|42935.4|42815.5|42795.5|1614
1639764000000|2021-12-17 18:00:00|42952.9|42932.9|42938.4|42918.4|42984.5|42964.5|42902.5|42882.5|985
1639767600000|2021-12-17 19:00:00|42940.4|42920.4|42921.9|42901.9|42953.4|42933.4|42905.9|42885.9|328
1639771200000|2021-12-17 20:00:00|42919.4|42899.4|42826.9|42806.9|42941.9|42921.9|42823.9|42803.9|542
1639774800000|2021-12-17 21:00:00|42824.4|42804.4|42861.3|42841.3|42868.9|42848.9|42824.4|42804.4|283
1639954800000|2021-12-19 23:00:00|42922.4|42902.4|42767.3|42747.3|42924.9|42904.9|42739.8|42719.8|583
1639958400000|2021-12-20 00:00:00|42764.8|42744.8|42888.5|42868.5|42888.5|42868.5|42709.8|42689.8|463
1639962000000|2021-12-20 01:00:00|42889.1|42869.1|42772.9|42752.9|42975.4|42955.4|42772.3|42752.3|1423
1639965600000|2021-12-20 02:00:00|42770.4|42750.4|42806.5|42786.5|42836.5|42816.5|42737.1|42717.1|1153
1639969200000|2021-12-20 03:00:00|42802.7|42782.7|42661.5|42641.5|42849|42829|42646.5|42626.5|821
1639972800000|2021-12-20 04:00:00|42659.6|42639.6|42568.4|42548.4|42669|42649|42551.4|42531.4|536
1639976400000|2021-12-20 05:00:00|42566.4|42546.4|42536.4|42516.4|42670.3|42650.3|42503.9|42483.9|1306
1639980000000|2021-12-20 06:00:00|42533.9|42513.9|42494.5|42474.5|42543.9|42523.9|42412|42392|1424
1639983600000|2021-12-20 07:00:00|42493.9|42473.9|42451.4|42431.4|42499.5|42479.5|42333.8|42313.8|847
1639987200000|2021-12-20 08:00:00|42449.5|42429.5|42402.5|42382.5|42472.6|42452.6|42320|42300|1263
1639990800000|2021-12-20 09:00:00|42398.7|42378.7|42560.1|42540.1|42582.6|42562.6|42350|42330|1056
1639994400000|2021-12-20 10:00:00|42558.2|42538.2|42667.6|42647.6|42729.5|42709.5|42558.2|42538.2|1352
1639998000000|2021-12-20 11:00:00|42665.7|42645.7|42702.6|42682.6|42742.6|42722.6|42650.1|42630.1|522
1640001600000|2021-12-20 12:00:00|42704.5|42684.5|42676.3|42656.3|42717.6|42697.6|42608.9|42588.9|987
1640005200000|2021-12-20 13:00:00|42670|42650|42686.3|42666.3|42761.3|42741.3|42641.3|42621.3|2387
1640008800000|2021-12-20 14:00:00|42684.4|42664.4|42846.3|42826.3|43028.8|43008.8|42684.4|42664.4|3613
1640012400000|2021-12-20 15:00:00|42843.8|42823.8|42854.3|42834.3|42988.8|42968.8|42826.2|42806.2|2388
1640016000000|2021-12-20 16:00:00|42853.7|42833.7|42936.2|42916.2|43015|42995|42828.7|42808.7|1878
1640019600000|2021-12-20 17:00:00|42938.1|42918.1|42928.8|42908.8|43009.4|42989.4|42907.5|42887.5|1658
1640023200000|2021-12-20 18:00:00|42928.2|42908.2|42966.2|42946.2|43018.7|42998.7|42908.8|42888.8|773
1640026800000|2021-12-20 19:00:00|42964.3|42944.3|42991.2|42971.2|43040.6|43020.6|42961.2|42941.2|449
1640030400000|2021-12-20 20:00:00|42993.1|42973.1|43048.7|43028.7|43085.6|43065.6|42978.7|42958.7|610
1640034000000|2021-12-20 21:00:00|43046.8|43026.8|43034.3|43014.3|43069.9|43049.9|43023|43003|389
1640041200000|2021-12-20 23:00:00|43013.2|42993.2|43059.2|43039.2|43059.2|43039.2|43007.4|42987.4|293
1640044800000|2021-12-21 00:00:00|43061.1|43041.1|43034.2|43014.2|43104.9|43084.9|43018.6|42998.6|364
1640048400000|2021-12-21 01:00:00|43033.6|43013.6|43101.1|43081.1|43138|43118|42932.3|42912.3|1485
1640052000000|2021-12-21 02:00:00|43103.6|43083.6|43122.3|43102.3|43207.9|43187.9|43086.1|43066.1|1019
1640055600000|2021-12-21 03:00:00|43119.8|43099.8|43097.9|43077.9|43151|43131|43084.1|43064.1|477
1640059200000|2021-12-21 04:00:00|43095.4|43075.4|43095.3|43075.3|43112.9|43092.9|43084.1|43064.1|190
1640062800000|2021-12-21 05:00:00|43097.2|43077.2|43189.7|43169.7|43192.2|43172.2|43030.3|43010.3|763
1640066400000|2021-12-21 06:00:00|43187.8|43167.8|43186.5|43166.5|43239|43219|43181.5|43161.5|864
1640070000000|2021-12-21 07:00:00|43187.1|43167.1|43369|43349|43473.4|43453.4|43156.5|43136.5|1522
1640073600000|2021-12-21 08:00:00|43373.4|43353.4|43340.8|43320.8|43380.8|43360.8|43247.7|43227.7|1259
1640077200000|2021-12-21 09:00:00|43345.2|43325.2|43374.5|43354.5|43443.9|43423.9|43323.3|43303.3|1017
1640080800000|2021-12-21 10:00:00|43376.3|43356.3|43364.4|43344.4|43466.3|43446.3|43361.3|43341.3|733
1640084400000|2021-12-21 11:00:00|43361.9|43341.9|43316.9|43296.9|43386.9|43366.9|43312.5|43292.5|649
1640088000000|2021-12-21 12:00:00|43318.7|43298.7|43295.6|43275.6|43391.9|43371.9|43279.3|43259.3|1140
1640091600000|2021-12-21 13:00:00|43298.1|43278.1|43276.8|43256.8|43344.9|43324.9|43126.2|43106.2|2770
1640095200000|2021-12-21 14:00:00|43286.8|43266.8|43258|43238|43379.9|43359.9|43245.5|43225.5|3110
1640098800000|2021-12-21 15:00:00|43259.9|43239.9|43371.7|43351.7|43418.6|43398.6|43252.4|43232.4|2414
1640102400000|2021-12-21 16:00:00|43369.8|43349.8|43317.9|43297.9|43481.7|43461.7|43279.2|43259.2|2525
1640106000000|2021-12-21 17:00:00|43315.4|43295.4|43449.1|43429.1|43459.1|43439.1|43267.9|43247.9|2282
1640109600000|2021-12-21 18:00:00|43446.6|43426.6|43469.7|43449.7|43529.1|43509.1|43424.1|43404.1|1224
1640113200000|2021-12-21 19:00:00|43469.1|43449.1|43489|43469|43499|43479|43459.1|43439.1|382
1640116800000|2021-12-21 20:00:00|43490.9|43470.9|43485.8|43465.8|43494|43474|43446.5|43426.5|332
1640120400000|2021-12-21 21:00:00|43489|43469|43485.8|43465.8|43509.6|43489.6|43474|43454|382
1640127600000|2021-12-21 23:00:00|43383|43363|43424.5|43404.5|43478.9|43458.9|43375.5|43355.5|270
1640131200000|2021-12-22 00:00:00|43425.1|43405.1|43412.6|43392.6|43435.1|43415.1|43387.6|43367.6|225
1640134800000|2021-12-22 01:00:00|43422|43402|43413.8|43393.8|43502.6|43482.6|43392.6|43372.6|948
1640138400000|2021-12-22 02:00:00|43414.4|43394.4|43300.7|43280.7|43421.3|43401.3|43259.4|43239.4|777
1640142000000|2021-12-22 03:00:00|43300|43280|43362.5|43342.5|43370|43350|43260|43240|516
1640145600000|2021-12-22 04:00:00|43360.6|43340.6|43401.8|43381.8|43402.4|43382.4|43342.5|43322.5|169
1640149200000|2021-12-22 05:00:00|43399.9|43379.9|43518.6|43498.6|43543.6|43523.6|43327.4|43307.4|850
1640152800000|2021-12-22 06:00:00|43526.1|43506.1|43521.1|43501.1|43571.1|43551.1|43476.1|43456.1|813
1640156400000|2021-12-22 07:00:00|43518.6|43498.6|43537.9|43517.9|43560.4|43540.4|43501.1|43481.1|498
1640160000000|2021-12-22 08:00:00|43536|43516|43559.7|43539.7|43596|43576|43472.2|43452.2|1011
1640163600000|2021-12-22 09:00:00|43557.2|43537.2|43623.3|43603.3|43665.8|43645.8|43545.9|43525.9|703
1640167200000|2021-12-22 10:00:00|43625.8|43605.8|43800.8|43780.8|43833.9|43813.9|43608.3|43588.3|970
1640170800000|2021-12-22 11:00:00|43805.8|43785.8|43805.7|43785.7|43832|43812|43758.9|43738.9|806
1640174400000|2021-12-22 12:00:00|43803.2|43783.2|43758.2|43738.2|43815.1|43795.1|43704.4|43684.4|1394
1640178000000|2021-12-22 13:00:00|43758.8|43738.8|43776.9|43756.9|43821.9|43801.9|43655.7|43635.7|3496
1640181600000|2021-12-22 14:00:00|43779.4|43759.4|43697|43677|43840.6|43820.6|43635.2|43615.2|2908
1640185200000|2021-12-22 15:00:00|43698.9|43678.9|43752.5|43732.5|43874.9|43854.9|43697|43677|3521
1640188800000|2021-12-22 16:00:00|43755|43735|43748.8|43728.8|43774.3|43754.3|43654.3|43634.3|2501
1640192400000|2021-12-22 17:00:00|43746.3|43726.3|43900.4|43880.4|43905.4|43885.4|43696.3|43676.3|2472
1640196000000|2021-12-22 18:00:00|43896.1|43876.1|43899.7|43879.7|43925.4|43905.4|43866.1|43846.1|1046
1640199600000|2021-12-22 19:00:00|43900.4|43880.4|43894.7|43874.7|43902.9|43882.9|43852.9|43832.9|390
1640203200000|2021-12-22 20:00:00|43894|43874|43897.8|43877.8|43910.3|43890.3|43850.3|43830.3|474
1640206800000|2021-12-22 21:00:00|43898.5|43878.5|43866.6|43846.6|43917.8|43897.8|43865.3|43845.3|362
1640214000000|2021-12-22 23:00:00|43891.7|43871.7|43846.5|43826.5|43894|43874|43834|43814|230
1640217600000|2021-12-23 00:00:00|43844.7|43824.7|43806.4|43786.4|43846.5|43826.5|43799|43779|191
1640221200000|2021-12-23 01:00:00|43802.1|43782.1|43833.7|43813.7|43876.9|43856.9|43748.9|43728.9|993
1640224800000|2021-12-23 02:00:00|43836.2|43816.2|43845.5|43825.5|43863.7|43843.7|43783.7|43763.7|466
1640228400000|2021-12-23 03:00:00|43846.2|43826.2|43778|43758|43853.7|43833.7|43761.1|43741.1|474
1640232000000|2021-12-23 04:00:00|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43764.3|43744.3|157
1640235600000|2021-12-23 05:00:00|43776.1|43756.1|43852.2|43832.2|43881|43861|43762.4|43742.4|548
1640239200000|2021-12-23 06:00:00|43847.2|43827.2|44022.6|44002.6|44039.4|44019.4|43847.2|43827.2|1864
1640242800000|2021-12-23 07:00:00|44024.4|44004.4|43964.4|43944.4|44058.1|44038.1|43952.5|43932.5|894
1640246400000|2021-12-23 08:00:00|43969.4|43949.4|43884.3|43864.3|44036.9|44016.9|43844.3|43824.3|945
1640250000000|2021-12-23 09:00:00|43882.5|43862.5|43669.5|43649.5|43891.8|43871.8|43588.8|43568.8|1410
1640253600000|2021-12-23 10:00:00|43671.3|43651.3|43703.3|43683.3|43725.8|43705.8|43644.5|43624.5|759
1640257200000|2021-12-23 11:00:00|43705.8|43685.8|43616.4|43596.4|43725.8|43705.8|43560.7|43540.7|746
1640260800000|2021-12-23 12:00:00|43614.6|43594.6|43665.4|43645.4|43673|43653|43526.4|43506.4|1247
1640264400000|2021-12-23 13:00:00|43667.9|43647.9|43683.1|43663.1|43734.7|43714.7|43518.1|43498.1|3007
1640268000000|2021-12-23 14:00:00|43678.1|43658.1|43638.3|43618.3|43724.5|43704.5|43432.9|43412.9|3362
1640271600000|2021-12-23 15:00:00|43640.1|43620.1|43796|43776|43896.9|43876.9|43617.9|43597.9|3094
1640275200000|2021-12-23 16:00:00|43795.3|43775.3|43807.1|43787.1|43851.4|43831.4|43727.4|43707.4|1966
1640278800000|2021-12-23 17:00:00|43804.6|43784.6|43922.1|43902.1|43925.7|43905.7|43804.6|43784.6|1425
1640282400000|2021-12-23 18:00:00|43917.1|43897.1|43919.9|43899.9|43942|43922|43894.6|43874.6|576
1640286000000|2021-12-23 19:00:00|43920.6|43900.6|43953.1|43933.1|43960.6|43940.6|43911.3|43891.3|239
1640289600000|2021-12-23 20:00:00|43954.9|43934.9|43996.7|43976.7|44098.7|44078.7|43938.1|43918.1|493
1640293200000|2021-12-23 21:00:00|43999.2|43979.2|44023.7|44003.7|44039.1|44019.1|43966.7|43946.7|293
1640559600000|2021-12-26 23:00:00|43901.3|43881.3|43850|43830|43909.9|43889.9|43841.6|43821.6|355
1640563200000|2021-12-27 00:00:00|43848.3|43828.3|43806.5|43786.5|43896.5|43876.5|43796.5|43776.5|362
1640566800000|2021-12-27 01:00:00|43794.8|43774.8|43801.4|43781.4|43866.6|43846.6|43651.5|43631.5|1301
1640570400000|2021-12-27 02:00:00|43799.9|43779.9|43745.6|43725.6|43823.1|43803.1|43718.1|43698.1|582
1640574000000|2021-12-27 03:00:00|43743.1|43723.1|43815.6|43795.6|43815.6|43795.6|43735.6|43715.6|242
1640577600000|2021-12-27 04:00:00|43817.3|43797.3|43719.7|43699.7|43818.1|43798.1|43700.5|43680.5|254
1640581200000|2021-12-27 05:00:00|43718|43698|43663|43643|43718|43698|43653.8|43633.8|464
1640584800000|2021-12-27 06:00:00|43665.5|43645.5|43505.4|43485.4|43665.5|43645.5|43494.6|43474.6|1114
1640588400000|2021-12-27 07:00:00|43500.4|43480.4|43491.1|43471.1|43502.9|43482.9|43428.7|43408.7|586
1640592000000|2021-12-27 08:00:00|43488.6|43468.6|43561.1|43541.1|43576.1|43556.1|43471.1|43451.1|504
1640595600000|2021-12-27 09:00:00|43566.1|43546.1|43566|43546|43608.6|43588.6|43471.1|43451.1|474
1640599200000|2021-12-27 10:00:00|43567.8|43547.8|43711.9|43691.9|43713.5|43693.5|43567.8|43547.8|667
1640602800000|2021-12-27 11:00:00|43716.9|43696.9|43757.7|43737.7|43795.2|43775.2|43681|43661|843
1640606400000|2021-12-27 12:00:00|43760.2|43740.2|43774.7|43754.7|43833.4|43813.4|43735.2|43715.2|1087
1640610000000|2021-12-27 13:00:00|43773|43753|43975.6|43955.6|44007.3|43987.3|43734.7|43714.7|2478
1640613600000|2021-12-27 14:00:00|43977.3|43957.3|43894|43874|44009.8|43989.8|43848.1|43828.1|1898
1640617200000|2021-12-27 15:00:00|43892.3|43872.3|44381.3|44361.3|44398.8|44378.8|43884|43864|4039
1640620800000|2021-12-27 16:00:00|44382.1|44362.1|44521.7|44501.7|44546|44526|44379.6|44359.6|2499
1640624400000|2021-12-27 17:00:00|44523.4|44503.4|44674.8|44654.8|44872.8|44852.8|44521.7|44501.7|3437
1640628000000|2021-12-27 18:00:00|44673.1|44653.1|44658.1|44638.1|44734.1|44714.1|44566.3|44546.3|1338
1640631600000|2021-12-27 19:00:00|44656.4|44636.4|44641.4|44621.4|44675.6|44655.6|44628.1|44608.1|349
1640635200000|2021-12-27 20:00:00|44640.5|44620.5|44668.9|44648.9|44697.3|44677.3|44608.9|44588.9|368
1640638800000|2021-12-27 21:00:00|44671.4|44651.4|44639.6|44619.6|44683.9|44663.9|44630.5|44610.5|306
1640646000000|2021-12-27 23:00:00|44646.4|44626.4|44557.9|44537.9|44651.3|44631.3|44544.5|44524.5|272
1640649600000|2021-12-28 00:00:00|44559.5|44539.5|44587|44567|44598.7|44578.7|44512|44492|285
1640653200000|2021-12-28 01:00:00|44584.5|44564.5|44421.1|44401.1|44587.8|44567.8|44356.1|44336.1|1709
1640656800000|2021-12-28 02:00:00|44419.4|44399.4|44466|44446|44500.2|44480.2|44401.1|44381.1|574
1640660400000|2021-12-28 03:00:00|44465.2|44445.2|44425.2|44405.2|44470.2|44450.2|44395.2|44375.2|419
1640664000000|2021-12-28 04:00:00|44427.7|44407.7|44464.2|44444.2|44472.6|44452.6|44417.6|44397.6|216
1640667600000|2021-12-28 05:00:00|44466.7|44446.7|44426.7|44406.7|44469.2|44449.2|44392.5|44372.5|584
1640671200000|2021-12-28 06:00:00|44424.2|44404.2|44482.6|44462.6|44482.6|44462.6|44294.2|44274.2|1017
1640674800000|2021-12-28 07:00:00|44480.1|44460.1|44283.3|44263.3|44482.6|44462.6|44278.3|44258.3|579
1640678400000|2021-12-28 08:00:00|44285.8|44265.8|44418.2|44398.2|44434.1|44414.1|44260.7|44240.7|648
1640682000000|2021-12-28 09:00:00|44419.9|44399.9|44471.5|44451.5|44476.6|44456.6|44384.9|44364.9|514
1640685600000|2021-12-28 10:00:00|44473.2|44453.2|44601.5|44581.5|44607.3|44587.3|44469.8|44449.8|591
1640689200000|2021-12-28 11:00:00|44602.3|44582.3|44669.8|44649.8|44669.8|44649.8|44557.3|44537.3|595
1640692800000|2021-12-28 12:00:00|44667.3|44647.3|44733.8|44713.8|44801.4|44781.4|44646.4|44626.4|1396
1640696400000|2021-12-28 13:00:00|44732.1|44712.1|44643.7|44623.7|44953.9|44933.9|44640.4|44620.4|4118
1640700000000|2021-12-28 14:00:00|44638.7|44618.7|44692.8|44672.8|44747.8|44727.8|44573.7|44553.7|2933
1640703600000|2021-12-28 15:00:00|44690.3|44670.3|44506.9|44486.9|44740.3|44720.3|44422|44402|2771
1640707200000|2021-12-28 16:00:00|44503.6|44483.6|44504.4|44484.4|44514.4|44494.4|44327.8|44307.8|2408
1640710800000|2021-12-28 17:00:00|44506.9|44486.9|44301.9|44281.9|44513.6|44493.6|44294.4|44274.4|1864
1640714400000|2021-12-28 18:00:00|44300.2|44280.2|44308.5|44288.5|44317.7|44297.7|44221|44201|1004
1640718000000|2021-12-28 19:00:00|44311|44291|44348.5|44328.5|44353.5|44333.5|44293.5|44273.5|490
1640721600000|2021-12-28 20:00:00|44346|44326|44334.3|44314.3|44354.3|44334.3|44315.9|44295.9|348
1640725200000|2021-12-28 21:00:00|44333.4|44313.4|44342.6|44322.6|44356.8|44336.8|44303.4|44283.4|383
1640732400000|2021-12-28 23:00:00|44334.2|44314.2|44390.8|44370.8|44394.2|44374.2|44321.7|44301.7|189
1640736000000|2021-12-29 00:00:00|44393.3|44373.3|44418.3|44398.3|44448.3|44428.3|44380.8|44360.8|344
1640739600000|2021-12-29 01:00:00|44417.5|44397.5|44248.2|44228.2|44417.5|44397.5|44148.2|44128.2|3870
1640743200000|2021-12-29 02:00:00|44247.4|44227.4|44103.1|44083.1|44250.7|44230.7|44093.1|44073.1|1060
1640746800000|2021-12-29 03:00:00|44102.3|44082.3|44058.1|44038.1|44125.6|44105.6|43995.6|43975.6|1235
1640750400000|2021-12-29 04:00:00|44056.4|44036.4|44040.5|44020.5|44088|44068|44038.1|44018.1|279
1640754000000|2021-12-29 05:00:00|44038.9|44018.9|44092.1|44072.1|44098.8|44078.8|43978|43958|937
1640757600000|2021-12-29 06:00:00|44096.3|44076.3|44175.4|44155.4|44205.4|44185.4|44079.6|44059.6|919
1640761200000|2021-12-29 07:00:00|44173.7|44153.7|44034.5|44014.5|44198.7|44178.7|44019.5|43999.5|855
1640764800000|2021-12-29 08:00:00|44036.2|44016.2|44103.6|44083.6|44234.5|44214.5|44023.7|44003.7|1407
1640768400000|2021-12-29 09:00:00|44106.1|44086.1|43992|43972|44138.6|44118.6|43959.5|43939.5|901
1640772000000|2021-12-29 10:00:00|43990.3|43970.3|43858.6|43838.6|44014.5|43994.5|43806.1|43786.1|1132
1640775600000|2021-12-29 11:00:00|43857|43837|43929.4|43909.4|43941.1|43921.1|43796.1|43776.1|812
1640779200000|2021-12-29 12:00:00|43931|43911|43917.7|43897.7|43934.3|43914.3|43868.5|43848.5|1112
1640782800000|2021-12-29 13:00:00|43920.2|43900.2|44035.9|44015.9|44182.6|44162.6|43917.7|43897.7|3414
1640786400000|2021-12-29 14:00:00|44033.4|44013.4|44031.7|44011.7|44053.4|44033.4|43916.7|43896.7|2539
1640790000000|2021-12-29 15:00:00|44034.2|44014.2|44117.5|44097.5|44200.9|44180.9|43960.1|43940.1|2690
1640793600000|2021-12-29 16:00:00|44118.4|44098.4|44121.7|44101.7|44158.4|44138.4|44040.8|44020.8|1731
1640797200000|2021-12-29 17:00:00|44123.3|44103.3|44110|44090|44182.4|44162.4|44072.5|44052.5|1837
1640800800000|2021-12-29 18:00:00|44108.4|44088.4|44100.8|44080.8|44131.7|44111.7|44054.1|44034.1|783
1640804400000|2021-12-29 19:00:00|44103.3|44083.3|44108.3|44088.3|44119.1|44099.1|44088.3|44068.3|263
1640808000000|2021-12-29 20:00:00|44109.2|44089.2|44138.3|44118.3|44164.9|44144.9|44101.7|44081.7|364
1640811600000|2021-12-29 21:00:00|44135.8|44115.8|44133.2|44113.2|44155.8|44135.8|44124.9|44104.9|193
1640818800000|2021-12-29 23:00:00|44129|44109|44125.6|44105.6|44153.1|44133.1|44110.6|44090.6|267
1640822400000|2021-12-30 00:00:00|44120.6|44100.6|44121.4|44101.4|44166.4|44146.4|44114.7|44094.7|199
1640826000000|2021-12-30 01:00:00|44120.6|44100.6|44185.4|44165.4|44202.9|44182.9|44093.1|44073.1|987
1640829600000|2021-12-30 02:00:00|44183.7|44163.7|44055.3|44035.3|44222.9|44202.9|44005.3|43985.3|906
1640833200000|2021-12-30 03:00:00|44057.8|44037.8|44040.3|44020.3|44082.8|44062.8|44027.8|44007.8|400
1640836800000|2021-12-30 04:00:00|44042.8|44022.8|44017.7|43997.7|44042.8|44022.8|43985.2|43965.2|224
1640840400000|2021-12-30 05:00:00|44016.1|43996.1|43928.4|43908.4|44017.7|43997.7|43908.4|43888.4|706
1640844000000|2021-12-30 06:00:00|43930.1|43910.1|44018.6|43998.6|44042.7|44022.7|43910.9|43890.9|895
1640847600000|2021-12-30 07:00:00|44021.1|44001.1|44054.3|44034.3|44070.9|44050.9|43956.1|43936.1|485
1640851200000|2021-12-30 08:00:00|44050.2|44030.2|44049.3|44029.3|44117.5|44097.5|44019.3|43999.3|533
1640854800000|2021-12-30 09:00:00|44050.9|44030.9|44046.7|44026.7|44060.1|44040.1|44001.7|43981.7|444
1640858400000|2021-12-30 10:00:00|44039.2|44019.2|44036.7|44016.7|44039.2|44019.2|43969.2|43949.2|434
1640862000000|2021-12-30 11:00:00|44035|44015|44109.9|44089.9|44109.9|44089.9|43976.7|43956.7|567
1640865600000|2021-12-30 12:00:00|44111.5|44091.5|44148.9|44128.9|44151.4|44131.4|44054.8|44034.8|1074
1640869200000|2021-12-30 13:00:00|44147.3|44127.3|44027.3|44007.3|44229.8|44209.8|44027.3|44007.3|2927
1640872800000|2021-12-30 14:00:00|44028.9|44008.9|44218.8|44198.8|44221.5|44201.5|43995.6|43975.6|2772
1640876400000|2021-12-30 15:00:00|44222.2|44202.2|44158.8|44138.8|44326.3|44306.3|44131.3|44111.3|3125
1640880000000|2021-12-30 16:00:00|44157.2|44137.2|44191.7|44171.7|44221.7|44201.7|44146.7|44126.7|1567
1640883600000|2021-12-30 17:00:00|44189.2|44169.2|43907.8|43887.8|44189.2|44169.2|43856.9|43836.9|3150
1640887200000|2021-12-30 18:00:00|43904.6|43884.6|43828.7|43808.7|43904.6|43884.6|43796.9|43776.9|1115
1640890800000|2021-12-30 19:00:00|43826.2|43806.2|43856.1|43836.1|43858.6|43838.6|43784.5|43764.5|605
1640894400000|2021-12-30 20:00:00|43853.6|43833.6|43841.8|43821.8|43878.6|43858.6|43824.3|43804.3|432
1640898000000|2021-12-30 21:00:00|43843.4|43823.4|43864.3|43844.3|43864.3|43844.3|43806.8|43786.8|346
1640905200000|2021-12-30 23:00:00|43890.8|43870.8|43901.7|43881.7|43926.7|43906.7|43863.4|43843.4|270
1640908800000|2021-12-31 00:00:00|43904.2|43884.2|43961.7|43941.7|43961.7|43941.7|43861.7|43841.7|420
1640912400000|2021-12-31 01:00:00|43964.2|43944.2|43896.6|43876.6|44004.2|43984.2|43841.6|43821.6|1638
1640916000000|2021-12-31 02:00:00|43898.3|43878.3|43935|43915|43936.6|43916.6|43806.6|43786.6|793
1640919600000|2021-12-31 03:00:00|43933.4|43913.4|43864.1|43844.1|43961.6|43941.6|43846.6|43826.6|622
1640923200000|2021-12-31 04:00:00|43869.1|43849.1|43884|43864|43899.1|43879.1|43863.2|43843.2|119
1640926800000|2021-12-31 05:00:00|43882.4|43862.4|43969|43949|43989|43969|43879|43859|568
1640930400000|2021-12-31 06:00:00|43967.4|43947.4|44164|44144|44215.6|44195.6|43869|43849|1358
1640934000000|2021-12-31 07:00:00|44159.9|44139.9|44148.9|44128.9|44204|44184|44132.4|44112.4|657
1640937600000|2021-12-31 08:00:00|44139.8|44119.8|44296.2|44276.2|44296.2|44276.2|44138.9|44118.9|826
1640941200000|2021-12-31 09:00:00|44297.8|44277.8|44391.7|44371.7|44420.8|44400.8|44284.6|44264.6|1149
1640944800000|2021-12-31 10:00:00|44394.2|44374.2|44291.6|44271.6|44397.4|44377.4|44284.1|44264.1|658
1640948400000|2021-12-31 11:00:00|44290|44270|44254.1|44234.1|44319.1|44299.1|44226.6|44206.6|490
1640952000000|2021-12-31 12:00:00|44246.6|44226.6|44258.4|44238.4|44269.3|44249.3|44136.8|44116.8|1161
1640955600000|2021-12-31 13:00:00|44255.9|44235.9|44438.3|44418.3|44464|44444|44207|44187|2146
1640959200000|2021-12-31 14:00:00|44435.8|44415.8|44418.3|44398.3|44495.8|44475.8|44305.8|44285.8|1959
1640962800000|2021-12-31 15:00:00|44419.9|44399.9|44530.7|44510.7|44543.2|44523.2|44391.7|44371.7|1680
1640966400000|2021-12-31 16:00:00|44532.3|44512.3|44447.7|44427.7|44712.1|44692.1|44439.3|44419.3|2604
1640970000000|2021-12-31 17:00:00|44446.8|44426.8|44603.6|44583.6|44620.9|44600.9|44365.2|44345.2|3015
1640973600000|2021-12-31 18:00:00|44604.5|44584.5|44587|44567|44611.3|44591.3|44557|44537|764
1640977200000|2021-12-31 19:00:00|44574.7|44554.7|44576.2|44556.2|44581.9|44561.9|44521.9|44501.9|245
1640980800000|2021-12-31 20:00:00|44577.8|44557.8|44535.3|44515.3|44615.3|44595.3|44534.4|44514.4|323
1640984400000|2021-12-31 21:00:00|44536.9|44516.9|44567.7|44547.7|44567.7|44547.7|44532.8|44512.8|250
1641164400000|2022-01-02 23:00:00|44596.1|44576.1|44571|44551|44687.1|44667.1|44552.5|44532.5|348
1641168000000|2022-01-03 00:00:00|44572.5|44552.5|44555.5|44535.5|44645|44625|44552.5|44532.5|264
1641171600000|2022-01-03 01:00:00|44556.5|44536.5|44575.9|44555.9|44776|44756|44551.5|44531.5|725
1641175200000|2022-01-03 02:00:00|44574.9|44554.9|44484.9|44464.9|44582.4|44562.4|44459.9|44439.9|424
1641178800000|2022-01-03 03:00:00|44486.4|44466.4|44449.8|44429.8|44487.4|44467.4|44338.3|44318.3|583
1641182400000|2022-01-03 04:00:00|44447.3|44427.3|44378.8|44358.8|44449.8|44429.8|44373.8|44353.8|194
1641186000000|2022-01-03 05:00:00|44380.3|44360.3|44427.8|44407.8|44454.3|44434.3|44363.3|44343.3|260
1641189600000|2022-01-03 06:00:00|44426.8|44406.8|44488.7|44468.7|44594.7|44574.7|44336.8|44316.8|680
1641193200000|2022-01-03 07:00:00|44492.7|44472.7|44492.2|44472.2|44521.2|44501.2|44381.2|44361.2|458
1641196800000|2022-01-03 08:00:00|44491.2|44471.2|44520.6|44500.6|44568.1|44548.1|44477.2|44457.2|494
1641200400000|2022-01-03 09:00:00|44525.6|44505.6|44634.5|44614.5|44666|44646|44495.6|44475.6|578
1641204000000|2022-01-03 10:00:00|44629.5|44609.5|44674.5|44654.5|44731|44711|44577|44557|537
1641207600000|2022-01-03 11:00:00|44677|44657|44536.9|44516.9|44684.5|44664.5|44501.9|44481.9|590
1641211200000|2022-01-03 12:00:00|44538.4|44518.4|44524.4|44504.4|44611.9|44591.9|44471.9|44451.9|761
1641214800000|2022-01-03 13:00:00|44519.4|44499.4|44165.8|44145.8|44646.9|44626.9|44145.8|44125.8|2786
1641218400000|2022-01-03 14:00:00|44163.3|44143.3|43503.3|43483.3|44168.3|44148.3|43356.2|43336.2|6312
1641222000000|2022-01-03 15:00:00|43508.3|43488.3|43769.2|43749.2|43810.7|43790.7|43405.8|43385.8|3309
1641225600000|2022-01-03 16:00:00|43772.3|43752.3|44097.2|44077.2|44138.2|44118.2|43698.2|43678.2|2707
1641229200000|2022-01-03 17:00:00|44098.7|44078.7|44228.2|44208.2|44228.2|44208.2|43995.2|43975.2|2106
1641232800000|2022-01-03 18:00:00|44223.2|44203.2|44234.2|44214.2|44259.2|44239.2|44141.2|44121.2|1073
1641236400000|2022-01-03 19:00:00|44239.2|44219.2|44258.1|44238.1|44286.7|44266.7|44199.2|44179.2|456
1641240000000|2022-01-03 20:00:00|44259.6|44239.6|44233.1|44213.1|44271.6|44251.6|44209.1|44189.1|502
1641243600000|2022-01-03 21:00:00|44231.1|44211.1|44207.1|44187.1|44250.6|44230.6|44202.6|44182.6|248
1641250800000|2022-01-03 23:00:00|44232|44212|44191|44171|44232|44212|44143.5|44123.5|207
1641254400000|2022-01-04 00:00:00|44193.5|44173.5|44243.5|44223.5|44317.5|44297.5|44154.5|44134.5|361
1641258000000|2022-01-04 01:00:00|44233.5|44213.5|43876.4|43856.4|44245|44225|43803.9|43783.9|2827
1641261600000|2022-01-04 02:00:00|43878.9|43858.9|43921.4|43901.4|43928.9|43908.9|43804.9|43784.9|814
1641265200000|2022-01-04 03:00:00|43919.9|43899.9|43963.8|43943.8|43976.4|43956.4|43887.4|43867.4|630
1641268800000|2022-01-04 04:00:00|43962.4|43942.4|43906.3|43886.3|43962.4|43942.4|43897.3|43877.3|232
1641272400000|2022-01-04 05:00:00|43905.3|43885.3|43886.3|43866.3|43962.8|43942.8|43853.8|43833.8|714
1641276000000|2022-01-04 06:00:00|43887.8|43867.8|43826.2|43806.2|43901.3|43881.3|43766.2|43746.2|1086
1641279600000|2022-01-04 07:00:00|43823.7|43803.7|43876.2|43856.2|43883.7|43863.7|43771.2|43751.2|596
1641283200000|2022-01-04 08:00:00|43877.7|43857.7|44034.1|44014.1|44094.2|44074.2|43841.2|43821.2|1481
1641286800000|2022-01-04 09:00:00|44032.7|44012.7|43981.1|43961.1|44089.1|44069.1|43946.1|43926.1|896
1641290400000|2022-01-04 10:00:00|43983.6|43963.6|43908.6|43888.6|44026.1|44006.1|43898.6|43878.6|872
1641294000000|2022-01-04 11:00:00|43907.1|43887.1|43856.1|43836.1|43918.6|43898.6|43836.1|43816.1|946
1641297600000|2022-01-04 12:00:00|43857.5|43837.5|43853.1|43833.1|43952.1|43932.1|43830.6|43810.6|1236
1641301200000|2022-01-04 13:00:00|43851.6|43831.6|44127.6|44107.6|44158|44138|43802.1|43782.1|3942
1641304800000|2022-01-04 14:00:00|44129|44109|44486.4|44466.4|44524.8|44504.8|44085.5|44065.5|5945
1641308400000|2022-01-04 15:00:00|44488.9|44468.9|44532|44512|44649.9|44629.9|44461.4|44441.4|4397
1641312000000|2022-01-04 16:00:00|44530.5|44510.5|44657.5|44637.5|44675|44655|44304.5|44284.5|3893
1641315600000|2022-01-04 17:00:00|44656.4|44636.4|44751.5|44731.5|44763.9|44743.9|44623.5|44603.5|3279
1641319200000|2022-01-04 18:00:00|44750|44730|44686.5|44666.5|44753|44733|44641.5|44621.5|1291
1641322800000|2022-01-04 19:00:00|44681.5|44661.5|44709|44689|44714|44694|44645.5|44625.5|592
1641326400000|2022-01-04 20:00:00|44710.4|44690.4|44703.9|44683.9|44731.4|44711.4|44693.9|44673.9|541
1641330000000|2022-01-04 21:00:00|44706.4|44686.4|44688.9|44668.9|44708.9|44688.9|44673.9|44653.9|390
1641337200000|2022-01-04 23:00:00|44686.8|44666.8|44650.3|44630.3|44707.9|44687.9|44640.3|44620.3|263
1641340800000|2022-01-05 00:00:00|44648.9|44628.9|44641.3|44621.3|44651.4|44631.4|44601.3|44581.3|255
1641344400000|2022-01-05 01:00:00|44637.8|44617.8|44494.2|44474.2|44663.8|44643.8|44469.2|44449.2|1478
1641348000000|2022-01-05 02:00:00|44486.7|44466.7|44436.7|44416.7|44502.2|44482.2|44429.2|44409.2|760
1641351600000|2022-01-05 03:00:00|44439.2|44419.2|44451.7|44431.7|44455.7|44435.7|44364.2|44344.2|716
1641355200000|2022-01-05 04:00:00|44454.2|44434.2|44409.2|44389.2|44464.2|44444.2|44371.7|44351.7|270
1641358800000|2022-01-05 05:00:00|44411.7|44391.7|44314.1|44294.1|44441.7|44421.7|44311.6|44291.6|601
1641362400000|2022-01-05 06:00:00|44311.6|44291.6|44374.1|44354.1|44411.6|44391.6|44265.2|44245.2|1084
1641366000000|2022-01-05 07:00:00|44372.6|44352.6|44458|44438|44488|44468|44366.6|44346.6|831
1641369600000|2022-01-05 08:00:00|44460.5|44440.5|44363|44343|44490.5|44470.5|44308.6|44288.6|1138
1641373200000|2022-01-05 09:00:00|44364|44344|44353.6|44333.6|44415.5|44395.5|44276.1|44256.1|854
1641376800000|2022-01-05 10:00:00|44352.1|44332.1|44391.1|44371.1|44425|44405|44339.6|44319.6|587
1641380400000|2022-01-05 11:00:00|44389.6|44369.6|44435|44415|44435|44415|44351|44331|752
1641384000000|2022-01-05 12:00:00|44432.5|44412.5|44486|44466|44537.5|44517.5|44427.5|44407.5|1619
1641387600000|2022-01-05 13:00:00|44485|44465|44451|44431|44625|44605|44402.4|44382.4|3066
1641391200000|2022-01-05 14:00:00|44453.5|44433.5|44495.5|44475.5|44495.5|44475.5|44146.2|44126.2|4864
1641394800000|2022-01-05 15:00:00|44493|44473|44388.4|44368.4|44527|44507|44344.5|44324.5|2524
1641398400000|2022-01-05 16:00:00|44385.9|44365.9|44215.1|44195.1|44425.5|44405.5|44167|44147|2680
1641402000000|2022-01-05 17:00:00|44220.5|44200.5|44134.5|44114.5|44282.2|44262.2|44026.4|44006.4|3823
1641405600000|2022-01-05 18:00:00|44136|44116|44174.5|44154.5|44190.6|44170.6|44089.1|44069.1|1210
1641409200000|2022-01-05 19:00:00|44173.1|44153.1|43785.1|43765.1|44173.1|44153.1|43754.1|43734.1|2849
1641412800000|2022-01-05 20:00:00|43786.6|43766.6|43803|43783|43830.5|43810.5|43727.2|43707.2|1262
1641416400000|2022-01-05 21:00:00|43800.5|43780.5|43909.5|43889.5|43909.5|43889.5|43798|43778|815
1641423600000|2022-01-05 23:00:00|43923.7|43903.7|43868|43848|43923.7|43903.7|43779.5|43759.5|373
1641427200000|2022-01-06 00:00:00|43866.6|43846.6|43958|43938|43963|43943|43841.6|43821.6|506
1641430800000|2022-01-06 01:00:00|43953|43933|43968.4|43948.4|44075.5|44055.5|43915.5|43895.5|1925
1641434400000|2022-01-06 02:00:00|43970.9|43950.9|43943|43923|43988|43968|43876.5|43856.5|948
1641438000000|2022-01-06 03:00:00|43938|43918|43845.1|43825.1|43976.9|43956.9|43830.1|43810.1|782
1641441600000|2022-01-06 04:00:00|43842.6|43822.6|43825.1|43805.1|43850.1|43830.1|43772.6|43752.6|515
1641445200000|2022-01-06 05:00:00|43822.6|43802.6|43864|43844|43929.4|43909.4|43781.5|43761.5|883
1641448800000|2022-01-06 06:00:00|43862.9|43842.9|43699.7|43679.7|43882.9|43862.9|43646.9|43626.9|1522
1641452400000|2022-01-06 07:00:00|43698.3|43678.3|43713.7|43693.7|43795.8|43775.8|43646.9|43626.9|1038
1641456000000|2022-01-06 08:00:00|43718.3|43698.3|43317.2|43297.2|43733.3|43713.3|43142.2|43122.2|3209
1641459600000|2022-01-06 09:00:00|43318.6|43298.6|43382.2|43362.2|43415|43395|43224.7|43204.7|1725
1641463200000|2022-01-06 10:00:00|43384.7|43364.7|43594.3|43574.3|43644.3|43624.3|43343.6|43323.6|1725
1641466800000|2022-01-06 11:00:00|43599.3|43579.3|43559.7|43539.7|43639.3|43619.3|43469.7|43449.7|1163
1641470400000|2022-01-06 12:00:00|43560.7|43540.7|43561.4|43541.4|43622.2|43602.2|43487.2|43467.2|1342
1641474000000|2022-01-06 13:00:00|43557.5|43537.5|43324.6|43304.6|43632.5|43612.5|43257.5|43237.5|3790
1641477600000|2022-01-06 14:00:00|43327.1|43307.1|43378.9|43358.9|43539.3|43519.3|43232.1|43212.1|4064
1641481200000|2022-01-06 15:00:00|43388.9|43368.9|43315.3|43295.3|43426.4|43406.4|43237.5|43217.5|3311
1641484800000|2022-01-06 16:00:00|43317.8|43297.8|43381.4|43361.4|43452.1|43432.1|43288.9|43268.9|2910
1641488400000|2022-01-06 17:00:00|43380|43360|43543.9|43523.9|43570.3|43550.3|43365|43345|2872
1641492000000|2022-01-06 18:00:00|43542.8|43522.8|43562.8|43542.8|43565.3|43545.3|43487.8|43467.8|984
1641495600000|2022-01-06 19:00:00|43561.4|43541.4|43580.6|43560.6|43627.8|43607.8|43556.7|43536.7|614
1641499200000|2022-01-06 20:00:00|43584.2|43564.2|43556|43536|43625.6|43605.6|43518.1|43498.1|468
1641502800000|2022-01-06 21:00:00|43553.1|43533.1|43544.2|43524.2|43586.7|43566.7|43534.2|43514.2|294
1641510000000|2022-01-06 23:00:00|43591.8|43571.8|43520.3|43500.3|43591.8|43571.8|43487.8|43467.8|366
1641513600000|2022-01-07 00:00:00|43515.3|43495.3|43522.7|43502.7|43580.2|43560.2|43512.7|43492.7|260
1641517200000|2022-01-07 01:00:00|43527.7|43507.7|43586.6|43566.6|43590.2|43570.2|43451.3|43431.3|1018
1641520800000|2022-01-07 02:00:00|43589.1|43569.1|43640.2|43620.2|43662.7|43642.7|43512.7|43492.7|819
1641524400000|2022-01-07 03:00:00|43638.8|43618.8|43801.3|43781.3|43832.7|43812.7|43605.2|43585.2|1403
1641528000000|2022-01-07 04:00:00|43802.7|43782.7|43828.5|43808.5|43828.5|43808.5|43777.7|43757.7|346
1641531600000|2022-01-07 05:00:00|43829.9|43809.9|43795.2|43775.2|43871.3|43851.3|43767.7|43747.7|813
1641535200000|2022-01-07 06:00:00|43792.7|43772.7|43675.2|43655.2|43822.7|43802.7|43605.2|43585.2|1135
1641538800000|2022-01-07 07:00:00|43677.7|43657.7|43645.2|43625.2|43680.2|43660.2|43557.7|43537.7|653
1641542400000|2022-01-07 08:00:00|43647.7|43627.7|43730.5|43710.5|43763|43743|43552.7|43532.7|1208
1641546000000|2022-01-07 09:00:00|43731.9|43711.9|43757.6|43737.6|43965.5|43945.5|43680.5|43660.5|1672
1641549600000|2022-01-07 10:00:00|43755.1|43735.1|43669.8|43649.8|43789.8|43769.8|43669.8|43649.8|686
1641553200000|2022-01-07 11:00:00|43672.3|43652.3|43650.9|43630.9|43712.6|43692.6|43567.3|43547.3|849
1641556800000|2022-01-07 12:00:00|43649.8|43629.8|43597.9|43577.9|43728.7|43708.7|43587.6|43567.6|1037
1641560400000|2022-01-07 13:00:00|43600.4|43580.4|43559.8|43539.8|43822.9|43802.9|43438.7|43418.7|4634
1641564000000|2022-01-07 14:00:00|43562.3|43542.3|43709.8|43689.8|43780.1|43760.1|43523.4|43503.4|2694
1641567600000|2022-01-07 15:00:00|43711.2|43691.2|43738.4|43718.4|43807.3|43787.3|43664.8|43644.8|2146
1641571200000|2022-01-07 16:00:00|43737|43717|43927.9|43907.9|43997.6|43977.6|43717.6|43697.6|3713
1641574800000|2022-01-07 17:00:00|43925.1|43905.1|44089.8|44069.8|44110.9|44090.9|43904|43884|3057
1641578400000|2022-01-07 18:00:00|44085.9|44065.9|44117.3|44097.3|44174.8|44154.8|44034.8|44014.8|1503
1641582000000|2022-01-07 19:00:00|44118.7|44098.7|44036.1|44016.1|44130.1|44110.1|44032.5|44012.5|844
1641585600000|2022-01-07 20:00:00|44035|44015|44047.5|44027.5|44073.6|44053.6|44017.3|43997.3|1012
1641589200000|2022-01-07 21:00:00|44048.6|44028.6|44002.5|43982.5|44058.6|44038.6|43995|43975|307
1641769200000|2022-01-09 23:00:00|44019.7|43999.7|43970.7|43950.7|44075.7|44055.7|43903.2|43883.2|541
1641772800000|2022-01-10 00:00:00|43969.5|43949.5|43979.5|43959.5|44040.8|44020.8|43933.2|43913.2|286
1641776400000|2022-01-10 01:00:00|43977|43957|43944.5|43924.5|44019.5|43999.5|43903.3|43883.3|1383
1641780000000|2022-01-10 02:00:00|43945.8|43925.8|43977|43957|44004.5|43984.5|43924.5|43904.5|856
1641783600000|2022-01-10 03:00:00|43979.5|43959.5|43974.5|43954.5|44025.8|44005.8|43954.5|43934.5|424
1641787200000|2022-01-10 04:00:00|43973.1|43953.1|43933.3|43913.3|43979.6|43959.6|43925.8|43905.8|251
1641790800000|2022-01-10 05:00:00|43930.8|43910.8|43951.9|43931.9|43990.8|43970.8|43914.4|43894.4|458
1641794400000|2022-01-10 06:00:00|43950.6|43930.6|43972.1|43952.1|43983.3|43963.3|43916.9|43896.9|436
1641798000000|2022-01-10 07:00:00|43970.8|43950.8|44025.7|44005.7|44115.9|44095.9|43928.2|43908.2|799
1641801600000|2022-01-10 08:00:00|44032.2|44012.2|44022.2|44002.2|44087.2|44067.2|43899.6|43879.6|1086
1641805200000|2022-01-10 09:00:00|44020.9|44000.9|44073.4|44053.4|44294.7|44274.7|43995.9|43975.9|1796
1641808800000|2022-01-10 10:00:00|44073.5|44053.5|44138.5|44118.5|44169.7|44149.7|44053.4|44033.4|793
1641812400000|2022-01-10 11:00:00|44139.7|44119.7|44044.5|44024.5|44154.7|44134.7|44034.5|44014.5|717
1641816000000|2022-01-10 12:00:00|44048.3|44028.3|43917.1|43897.1|44074.5|44054.5|43897.3|43877.3|1433
1641819600000|2022-01-10 13:00:00|43918.5|43898.5|43701.9|43681.9|43937.3|43917.3|43674.4|43654.4|2923
1641823200000|2022-01-10 14:00:00|43703|43683|43461.8|43441.8|43759.4|43739.4|43411.8|43391.8|4115
1641826800000|2022-01-10 15:00:00|43460.5|43440.5|43470.5|43450.5|43587|43567|43309.2|43289.2|4142
1641830400000|2022-01-10 16:00:00|43468|43448|43569.2|43549.2|43615.5|43595.5|43395.5|43375.5|2270
1641834000000|2022-01-10 17:00:00|43566.7|43546.7|43543.9|43523.9|43626.7|43606.7|43491.6|43471.6|2548
1641837600000|2022-01-10 18:00:00|43548.9|43528.9|43533.9|43513.9|43610.2|43590.2|43496.4|43476.4|729
1641841200000|2022-01-10 19:00:00|43531.4|43511.4|43589.1|43569.1|43613.9|43593.9|43526.4|43506.4|681
1641844800000|2022-01-10 20:00:00|43587.9|43567.9|43671.4|43651.4|43691.4|43671.4|43555.4|43535.4|686
1641848400000|2022-01-10 21:00:00|43670.2|43650.2|43735.2|43715.2|43759|43739|43663.9|43643.9|456
1641855600000|2022-01-10 23:00:00|43728.8|43708.8|43786.5|43766.5|43799|43779|43724|43704|328
1641859200000|2022-01-11 00:00:00|43785.2|43765.2|43749|43729|43856.5|43836.5|43731.5|43711.5|456
1641862800000|2022-01-11 01:00:00|43750.3|43730.3|43684.1|43664.1|43780.2|43760.2|43674.1|43654.1|1135
1641866400000|2022-01-11 02:00:00|43685.4|43665.4|43831.6|43811.6|43855.4|43835.4|43664.1|43644.1|739
1641870000000|2022-01-11 03:00:00|43830.3|43810.3|43841.6|43821.6|43929.1|43909.1|43801.6|43781.6|720
1641873600000|2022-01-11 04:00:00|43840.3|43820.3|43824.1|43804.1|43844.1|43824.1|43779.1|43759.1|271
1641877200000|2022-01-11 05:00:00|43827.9|43807.9|43854.1|43834.1|43864.1|43844.1|43794.1|43774.1|509
1641880800000|2022-01-11 06:00:00|43856.6|43836.6|43867.8|43847.8|43977.9|43957.9|43856.6|43836.6|1475
1641884400000|2022-01-11 07:00:00|43865.3|43845.3|43944.1|43924.1|43995.3|43975.3|43800.3|43780.3|947
1641888000000|2022-01-11 08:00:00|43939.1|43919.1|43771.6|43751.6|44022.9|44002.9|43671.6|43651.6|1516
1641891600000|2022-01-11 09:00:00|43770.3|43750.3|43801.6|43781.6|43869.1|43849.1|43765.3|43745.3|633
1641895200000|2022-01-11 10:00:00|43804.1|43784.1|43832.8|43812.8|43864.1|43844.1|43802.8|43782.8|431
1641898800000|2022-01-11 11:00:00|43831.6|43811.6|43842.8|43822.8|43879|43859|43791.5|43771.5|595
1641902400000|2022-01-11 12:00:00|43841.5|43821.5|43936.5|43916.5|43942.8|43922.8|43774|43754|1195
1641906000000|2022-01-11 13:00:00|43941.5|43921.5|44069|44049|44106.5|44086.5|43904|43884|3188
1641909600000|2022-01-11 14:00:00|44067.7|44047.7|43846.4|43826.4|44079|44059|43689|43669|3724
1641913200000|2022-01-11 15:00:00|43847.7|43827.7|44010.3|43990.3|44015.3|43995.3|43836.4|43816.4|2374
1641916800000|2022-01-11 16:00:00|44021.6|44001.6|44249|44229|44274|44254|44001.5|43981.5|4102
1641920400000|2022-01-11 17:00:00|44250.3|44230.3|44272.8|44252.8|44344|44324|44201.6|44181.6|3347
1641924000000|2022-01-11 18:00:00|44271.6|44251.6|44276.6|44256.6|44282.8|44262.8|44146.6|44126.6|983
1641927600000|2022-01-11 19:00:00|44277.8|44257.8|44314|44294|44359|44339|44226.5|44206.5|631
1641931200000|2022-01-11 20:00:00|44316.5|44296.5|44347.8|44327.8|44375.3|44355.3|44306.5|44286.5|796
1641934800000|2022-01-11 21:00:00|44346.5|44326.5|44321.5|44301.5|44369|44349|44321.5|44301.5|483
1641942000000|2022-01-11 23:00:00|44339.8|44319.8|44262.8|44242.8|44339.8|44319.8|44249.1|44229.1|347
1641945600000|2022-01-12 00:00:00|44259|44239|44294|44274|44361.5|44341.5|44251.6|44231.6|265
1641949200000|2022-01-12 01:00:00|44272.7|44252.7|44334|44314|44374|44354|44201.5|44181.5|1483
1641952800000|2022-01-12 02:00:00|44336.5|44316.5|44630.4|44610.4|44630.4|44610.4|44319|44299|1737
1641956400000|2022-01-12 03:00:00|44631.6|44611.6|44629|44609|44666.6|44646.6|44559.1|44539.1|1381
1641960000000|2022-01-12 04:00:00|44622.8|44602.8|44586.5|44566.5|44646.5|44626.5|44571.4|44551.4|469
1641963600000|2022-01-12 05:00:00|44589|44569|44705.2|44685.2|44731.5|44711.5|44572.7|44552.7|972
1641967200000|2022-01-12 06:00:00|44704|44684|44789|44769|44876.5|44856.5|44695.2|44675.2|2092
1641970800000|2022-01-12 07:00:00|44786.5|44766.5|44950.2|44930.2|44969|44949|44730.2|44710.2|1735
1641974400000|2022-01-12 08:00:00|44951.5|44931.5|44976.5|44956.5|45104.1|45084.1|44890.2|44870.2|3427
1641978000000|2022-01-12 09:00:00|44975.2|44955.2|45244|45224|45281.5|45261.5|44956.5|44936.5|2910
1641981600000|2022-01-12 10:00:00|45250.3|45230.3|45301.5|45281.5|45426.5|45406.5|45222.8|45202.8|2245
1641985200000|2022-01-12 11:00:00|45304|45284|45569|45549|45629|45609|45304|45284|3428
1641988800000|2022-01-12 12:00:00|45570.2|45550.2|45372.7|45352.7|45675.2|45655.2|45276.5|45256.5|5538
1641992400000|2022-01-12 13:00:00|45371.5|45351.5|45744|45724|45821.5|45801.5|45197.7|45177.7|9073
1641996000000|2022-01-12 14:00:00|45745.2|45725.2|45508.9|45488.9|45796.5|45776.5|45240.2|45220.2|9014
1641999600000|2022-01-12 15:00:00|45511.4|45491.4|45751.5|45731.5|45756.5|45736.5|45498.9|45478.9|4592
1642003200000|2022-01-12 16:00:00|45750.2|45730.2|45922.7|45902.7|45984|45964|45684|45664|5322
1642006800000|2022-01-12 17:00:00|45927.7|45907.7|45727.6|45707.6|45937.7|45917.7|45651.4|45631.4|3963
1642010400000|2022-01-12 18:00:00|45723.9|45703.9|45581.3|45561.3|45746.4|45726.4|45526.3|45506.3|2146
1642014000000|2022-01-12 19:00:00|45578.8|45558.8|45615.1|45595.1|45693.8|45673.8|45565.1|45545.1|891
1642017600000|2022-01-12 20:00:00|45616.3|45596.3|45625.1|45605.1|45633.8|45613.8|45578.8|45558.8|596
1642021200000|2022-01-12 21:00:00|45630.1|45610.1|45555|45535|45638.8|45618.8|45547.5|45527.5|451
1642028400000|2022-01-12 23:00:00|45397.6|45377.6|45551.2|45531.2|45585|45565|45397.6|45377.6|331
1642032000000|2022-01-13 00:00:00|45543.7|45523.7|45713.7|45693.7|45723.7|45703.7|45542.5|45522.5|785
1642035600000|2022-01-13 01:00:00|45711.2|45691.2|45621.2|45601.2|45758.7|45738.7|45603.7|45583.7|2044
1642039200000|2022-01-13 02:00:00|45618.7|45598.7|45497.4|45477.4|45634.9|45614.9|45496.2|45476.2|1144
1642042800000|2022-01-13 03:00:00|45496.2|45476.2|45412.4|45392.4|45521.2|45501.2|45327.4|45307.4|1291
1642046400000|2022-01-13 04:00:00|45413.6|45393.6|45423.6|45403.6|45481.1|45461.1|45412.4|45392.4|335
1642050000000|2022-01-13 05:00:00|45424.9|45404.9|45301.1|45281.1|45433.6|45413.6|45264.8|45244.8|1310
1642053600000|2022-01-13 06:00:00|45302.3|45282.3|45276.1|45256.1|45397.3|45377.3|45178.6|45158.6|1780
1642057200000|2022-01-13 07:00:00|45274.8|45254.8|45322.3|45302.3|45417.3|45397.3|45223.5|45203.5|942
1642060800000|2022-01-13 08:00:00|45317.3|45297.3|45461|45441|45572.3|45552.3|45311|45291|1425
1642064400000|2022-01-13 09:00:00|45462.3|45442.3|45388.6|45368.6|45481|45461|45267.3|45247.3|1824
1642068000000|2022-01-13 10:00:00|45389.8|45369.8|45417.3|45397.3|45468.6|45448.6|45361.1|45341.1|1145
1642071600000|2022-01-13 11:00:00|45418.6|45398.6|45429.8|45409.8|45526.1|45506.1|45411.1|45391.1|1059
1642075200000|2022-01-13 12:00:00|45428.5|45408.5|45602.3|45582.3|45612.2|45592.2|45412.3|45392.3|2904
1642078800000|2022-01-13 13:00:00|45601|45581|45332.2|45312.2|45705.9|45685.9|45282.2|45262.2|4423
1642082400000|2022-01-13 14:00:00|45335.9|45315.9|45512.2|45492.2|45577.1|45557.1|45193.5|45173.5|4035
1642086000000|2022-01-13 15:00:00|45513.4|45493.4|45288.4|45268.4|45577.2|45557.2|45204.7|45184.7|3207
1642089600000|2022-01-13 16:00:00|45287.2|45267.2|45428.4|45408.4|45484.6|45464.6|45258.4|45238.4|2559
1642093200000|2022-01-13 17:00:00|45435.9|45415.9|45453.4|45433.4|45479.7|45459.7|45245.9|45225.9|4155
1642096800000|2022-01-13 18:00:00|45459.7|45439.7|45414.7|45394.7|45459.7|45439.7|45371|45351|1117
1642100400000|2022-01-13 19:00:00|45413.5|45393.5|45323.4|45303.4|45438.5|45418.5|45258.4|45238.4|621
1642104000000|2022-01-13 20:00:00|45320.9|45300.9|45088.5|45068.5|45322.2|45302.2|45044.7|45024.7|1261
1642107600000|2022-01-13 21:00:00|45089.7|45069.7|45112.2|45092.2|45118.5|45098.5|45056|45036|533
1642114800000|2022-01-13 23:00:00|45071.4|45051.4|45092.2|45072.2|45128.5|45108.5|45059.7|45039.7|751
1642118400000|2022-01-14 00:00:00|45093.4|45073.4|45185.9|45165.9|45192.2|45172.2|45018.4|44998.4|731
1642122000000|2022-01-14 01:00:00|45190.9|45170.9|45073.5|45053.5|45253.4|45233.4|44956|44936|2132
1642125600000|2022-01-14 02:00:00|45071|45051|45170.9|45150.9|45175.9|45155.9|44967.1|44947.1|1246
1642129200000|2022-01-14 03:00:00|45165.9|45145.9|45093.4|45073.4|45208.4|45188.4|45068.4|45048.4|664
1642132800000|2022-01-14 04:00:00|45094.6|45074.6|45098.4|45078.4|45165.9|45145.9|45089.7|45069.7|274
1642136400000|2022-01-14 05:00:00|45100.9|45080.9|45243.4|45223.4|45248.4|45228.4|45100.9|45080.9|700
1642140000000|2022-01-14 06:00:00|45240.9|45220.9|45298.3|45278.3|45359.5|45339.5|45190.9|45170.9|1306
1642143600000|2022-01-14 07:00:00|45299.6|45279.6|45363.3|45343.3|45367|45347|45173.3|45153.3|871
1642147200000|2022-01-14 08:00:00|45365.7|45345.7|45368.3|45348.3|45465.8|45445.8|45348.3|45328.3|1207
1642150800000|2022-01-14 09:00:00|45365.8|45345.8|45378.3|45358.3|45444.5|45424.5|45315.7|45295.7|1019
1642154400000|2022-01-14 10:00:00|45380.8|45360.8|45273.3|45253.3|45403.3|45383.3|45254.6|45234.6|673
1642158000000|2022-01-14 11:00:00|45272|45252|45154.7|45134.7|45335.8|45315.8|45111|45091|1157
1642161600000|2022-01-14 12:00:00|45153.5|45133.5|45007.1|44987.1|45153.5|45133.5|44968.4|44948.4|1895
1642165200000|2022-01-14 13:00:00|45003.4|44983.4|44276.2|44256.2|45003.4|44983.4|44161.2|44141.2|10568
1642168800000|2022-01-14 14:00:00|44274.9|44254.9|44545.9|44525.9|44561|44541|44142.5|44122.5|5579
1642172400000|2022-01-14 15:00:00|44548.5|44528.5|44438.7|44418.7|44551|44531|44369.9|44349.9|3498
1642176000000|2022-01-14 16:00:00|44440|44420|44303.7|44283.7|44443.7|44423.7|44214.9|44194.9|3827
1642179600000|2022-01-14 17:00:00|44306.2|44286.2|44207.6|44187.6|44342.3|44322.3|44148.8|44128.8|3950
1642183200000|2022-01-14 18:00:00|44206.3|44186.3|44282.5|44262.5|44295.1|44275.1|44195.1|44175.1|1112
1642186800000|2022-01-14 19:00:00|44278.8|44258.8|44323.8|44303.8|44333.8|44313.8|44256.3|44236.3|543
1642190400000|2022-01-14 20:00:00|44326.3|44306.3|44388.8|44368.8|44416.3|44396.3|44315|44295|783
1642194000000|2022-01-14 21:00:00|44390|44370|44312.4|44292.4|44396.3|44376.3|44296.3|44276.3|542
1642374000000|2022-01-16 23:00:00|44368.6|44348.6|44443.6|44423.6|44478.9|44458.9|44327.5|44307.5|807
1642377600000|2022-01-17 00:00:00|44440|44420|44392.5|44372.5|44465|44445|44348.6|44328.6|388
1642381200000|2022-01-17 01:00:00|44393.6|44373.6|44279.8|44259.8|44426.1|44406.1|44236.1|44216.1|1489
1642384800000|2022-01-17 02:00:00|44281.1|44261.1|44235|44215|44326.1|44306.1|44115|44095|1142
1642388400000|2022-01-17 03:00:00|44233.9|44213.9|44248.9|44228.9|44277.5|44257.5|44190|44170|482
1642392000000|2022-01-17 04:00:00|44252.5|44232.5|44220|44200|44265|44245|44210|44190|184
1642395600000|2022-01-17 05:00:00|44221.1|44201.1|44311.1|44291.1|44333.9|44313.9|44193.6|44173.6|719
1642399200000|2022-01-17 06:00:00|44312.5|44292.5|44361.1|44341.1|44391.1|44371.1|44296.1|44276.1|852
1642402800000|2022-01-17 07:00:00|44362.3|44342.3|44441.1|44421.1|44442.3|44422.3|44307.3|44287.3|599
1642406400000|2022-01-17 08:00:00|44435|44415|44233.6|44213.6|44442.5|44422.5|44206.4|44186.4|1710
1642410000000|2022-01-17 09:00:00|44228.6|44208.6|43881.6|43861.6|44228.6|44208.6|43837.8|43817.8|3773
1642413600000|2022-01-17 10:00:00|43880.5|43860.5|43959.4|43939.4|43983|43963|43880.5|43860.5|1585
1642417200000|2022-01-17 11:00:00|43961.9|43941.9|43944.1|43924.1|44019.1|43999.1|43891.6|43871.6|949
1642420800000|2022-01-17 12:00:00|43942.8|43922.8|44059.1|44039.1|44076.6|44056.6|43903|43883|1395
1642424400000|2022-01-17 13:00:00|44061.6|44041.6|44130.5|44110.5|44201.6|44181.6|44001.6|43981.6|2215
1642428000000|2022-01-17 14:00:00|44129.4|44109.4|44246.6|44226.6|44310.3|44290.3|44082.8|44062.8|1592
1642431600000|2022-01-17 15:00:00|44249.1|44229.1|44210.3|44190.3|44287.8|44267.8|44166.6|44146.6|784
1642435200000|2022-01-17 16:00:00|44209.1|44189.1|44271.6|44251.6|44299.1|44279.1|44207.8|44187.8|575
1642438800000|2022-01-17 17:00:00|44269.1|44249.1|44354.2|44334.2|44355.3|44335.3|44264.1|44244.1|535
1642442400000|2022-01-17 18:00:00|44346.7|44326.7|44373|44353|44374.2|44354.2|44296.7|44276.7|280
1642446000000|2022-01-17 19:00:00|44374.2|44354.2|44356.7|44336.7|44381.4|44361.4|44335.5|44315.5|76
1642460400000|2022-01-17 23:00:00|44315.6|44295.6|44349.2|44329.2|44371.7|44351.7|44299.2|44279.2|523
1642464000000|2022-01-18 00:00:00|44350.3|44330.3|44399.2|44379.2|44401.7|44381.7|44341.7|44321.7|269
1642467600000|2022-01-18 01:00:00|44396.7|44376.7|44396.7|44376.7|44439.2|44419.2|44254.2|44234.2|1420
1642471200000|2022-01-18 02:00:00|44394.2|44374.2|44483.1|44463.1|44488.1|44468.1|44376.7|44356.7|800
1642474800000|2022-01-18 03:00:00|44481.7|44461.7|44169.2|44149.2|44501.7|44481.7|44138.1|44118.1|1262
1642478400000|2022-01-18 04:00:00|44171.7|44151.7|44164.5|44144.5|44186.7|44166.7|44109.5|44089.5|580
1642482000000|2022-01-18 05:00:00|44159.5|44139.5|44314.5|44294.5|44329.5|44309.5|44134.5|44114.5|950
1642485600000|2022-01-18 06:00:00|44317|44297|44363.9|44343.9|44419.2|44399.2|44295.6|44275.6|976
1642489200000|2022-01-18 07:00:00|44362.8|44342.8|44274.2|44254.2|44372.5|44352.5|44219.2|44199.2|837
1642492800000|2022-01-18 08:00:00|44276.7|44256.7|43975.6|43955.6|44316.7|44296.7|43939.2|43919.2|1622
1642496400000|2022-01-18 09:00:00|43976.7|43956.7|43856.7|43836.7|44041.7|44021.7|43835.6|43815.6|1598
1642500000000|2022-01-18 10:00:00|43854.2|43834.2|43959.2|43939.2|43989.2|43969.2|43852.8|43832.8|1131
1642503600000|2022-01-18 11:00:00|43958.1|43938.1|43986.7|43966.7|43993.1|43973.1|43894.2|43874.2|1632
1642507200000|2022-01-18 12:00:00|43987.8|43967.8|44075.3|44055.3|44133.9|44113.9|43984.2|43964.2|2225
1642510800000|2022-01-18 13:00:00|44066.7|44046.7|44168.6|44148.6|44340.8|44320.8|43928.9|43908.9|5411
1642514400000|2022-01-18 14:00:00|44166.1|44146.1|44199.2|44179.2|44274.2|44254.2|44041.7|44021.7|3496
1642518000000|2022-01-18 15:00:00|44197.8|44177.8|44192|44172|44299.2|44279.2|44159.5|44139.5|2608
1642521600000|2022-01-18 16:00:00|44193.1|44173.1|44021|44001|44212|44192|43943.1|43923.1|3299
1642525200000|2022-01-18 17:00:00|44019.6|43999.6|43858|43838|44023.5|44003.5|43780.2|43760.2|4122
1642528800000|2022-01-18 18:00:00|43860.2|43840.2|43975.2|43955.2|43990.2|43970.2|43797.7|43777.7|1264
1642532400000|2022-01-18 19:00:00|43970.2|43950.2|44042.4|44022.4|44067.4|44047.4|43940.2|43920.2|677
1642536000000|2022-01-18 20:00:00|44041.3|44021.3|43957.1|43937.1|44054.9|44034.9|43910.7|43890.7|649
1642539600000|2022-01-18 21:00:00|43958.5|43938.5|44047.1|44027.1|44049.6|44029.6|43952.1|43932.1|292
1642546800000|2022-01-18 23:00:00|44042.1|44022.1|43999.6|43979.6|44084.6|44064.6|43974.6|43954.6|325
1642550400000|2022-01-19 00:00:00|44002.1|43982.1|44007|43987|44038.5|44018.5|43965.6|43945.6|372
1642554000000|2022-01-19 01:00:00|44009.2|43989.2|44105.6|44085.6|44225.6|44205.6|44009.2|43989.2|1533
1642557600000|2022-01-19 02:00:00|44104.2|44084.2|44129.2|44109.2|44244.2|44224.2|44081.7|44061.7|1082
1642561200000|2022-01-19 03:00:00|44131.7|44111.7|44010.6|43990.6|44131.7|44111.7|43978.1|43958.1|841
1642564800000|2022-01-19 04:00:00|44013.1|43993.1|44000.7|43980.7|44098.2|44078.2|43988.2|43968.2|323
1642568400000|2022-01-19 05:00:00|43998.2|43978.2|44133.2|44113.2|44143.2|44123.2|43940.7|43920.7|1093
1642572000000|2022-01-19 06:00:00|44135.7|44115.7|44167.8|44147.8|44215.3|44195.3|44123.2|44103.2|1189
1642575600000|2022-01-19 07:00:00|44166.8|44146.8|44143.2|44123.2|44218.2|44198.2|44096.8|44076.8|758
1642579200000|2022-01-19 08:00:00|44147.1|44127.1|44361.1|44341.1|44383.6|44363.6|44095.7|44075.7|1717
1642582800000|2022-01-19 09:00:00|44357.5|44337.5|44316.1|44296.1|44462.1|44442.1|44277.1|44257.1|1424
1642586400000|2022-01-19 10:00:00|44317.1|44297.1|44529.3|44509.3|44591.8|44571.8|44314.6|44294.6|1978
1642590000000|2022-01-19 11:00:00|44528.2|44508.2|44566.8|44546.8|44579.3|44559.3|44459.3|44439.3|1665
1642593600000|2022-01-19 12:00:00|44564.3|44544.3|44492.5|44472.5|44621.8|44601.8|44459|44439|2257
1642597200000|2022-01-19 13:00:00|44498.6|44478.6|44805.7|44785.7|44806.8|44786.8|44459|44439|4640
1642600800000|2022-01-19 14:00:00|44816.8|44796.8|44878.6|44858.6|44900.7|44880.7|44731.8|44711.8|4549
1642604400000|2022-01-19 15:00:00|44877.2|44857.2|44752.6|44732.6|44879.7|44859.7|44634.7|44614.7|3741
1642608000000|2022-01-19 16:00:00|44751.5|44731.5|44776.1|44756.1|44840.4|44820.4|44709|44689|3200
1642611600000|2022-01-19 17:00:00|44777.2|44757.2|44726.2|44706.2|44784.7|44764.7|44642.3|44622.3|4210
1642615200000|2022-01-19 18:00:00|44725.1|44705.1|44666.2|44646.2|44764.8|44744.8|44626.2|44606.2|1609
1642618800000|2022-01-19 19:00:00|44665.2|44645.2|44593.7|44573.7|44667.3|44647.3|44556.2|44536.2|775
1642622400000|2022-01-19 20:00:00|44594.8|44574.8|44502.7|44482.7|44624.8|44604.8|44483.7|44463.7|635
1642626000000|2022-01-19 21:00:00|44501.2|44481.2|44525.9|44505.9|44526.2|44506.2|44481.3|44461.3|464
1642633200000|2022-01-19 23:00:00|44520.3|44500.3|44473.4|44453.4|44530.9|44510.9|44465.9|44445.9|517
1642636800000|2022-01-20 00:00:00|44478.4|44458.4|44585.9|44565.9|44600.9|44580.9|44478.4|44458.4|529
1642640400000|2022-01-20 01:00:00|44588.4|44568.4|44638.4|44618.4|44753.4|44733.4|44540.9|44520.9|2080
1642644000000|2022-01-20 02:00:00|44640.9|44620.9|44718|44698|44732|44712|44633.4|44613.4|824
1642647600000|2022-01-20 03:00:00|44719.5|44699.5|44890.6|44870.6|44970.9|44950.9|44718|44698|1416
1642651200000|2022-01-20 04:00:00|44893.1|44873.1|44897|44877|44908.1|44888.1|44858.1|44838.1|235
1642654800000|2022-01-20 05:00:00|44898.1|44878.1|44871.2|44851.2|45016.6|44996.6|44815.2|44795.2|1427
1642658400000|2022-01-20 06:00:00|44870.2|44850.2|44983.7|44963.7|45077.7|45057.7|44863.7|44843.7|1675
1642662000000|2022-01-20 07:00:00|44981.6|44961.6|45115.2|45095.2|45171.2|45151.2|44931.6|44911.6|1049
1642665600000|2022-01-20 08:00:00|45112.7|45092.7|45072.7|45052.7|45125.2|45105.2|44945.2|44925.2|1425
1642669200000|2022-01-20 09:00:00|45071.6|45051.6|45123.5|45103.5|45176.2|45156.2|45025.2|45005.2|992
1642672800000|2022-01-20 10:00:00|45126|45106|45259.8|45239.8|45302.7|45282.7|45126|45106|1319
1642676400000|2022-01-20 11:00:00|45257.3|45237.3|45210.2|45190.2|45297.3|45277.3|45184.2|45164.2|1422
1642680000000|2022-01-20 12:00:00|45211.3|45191.3|45103.8|45083.8|45229.8|45209.8|45031.3|45011.3|1597
1642683600000|2022-01-20 13:00:00|45102.3|45082.3|45259.8|45239.8|45309.8|45289.8|44955.6|44935.6|4736
1642687200000|2022-01-20 14:00:00|45264.8|45244.8|45479|45459|45531|45511|45220.4|45200.4|5879
1642690800000|2022-01-20 15:00:00|45480|45460|45512.5|45492.5|45534.6|45514.6|45399|45379|4917
1642694400000|2022-01-20 16:00:00|45512.1|45492.1|45500|45480|45563.1|45543.1|45428.5|45408.5|3846
1642698000000|2022-01-20 17:00:00|45502.5|45482.5|45833.1|45813.1|45841.6|45821.6|45494.6|45474.6|5163
1642701600000|2022-01-20 18:00:00|45828.1|45808.1|45701.4|45681.4|45854.6|45834.6|45693.4|45673.4|3448
1642705200000|2022-01-20 19:00:00|45700.3|45680.3|45562.2|45542.2|45774.9|45754.9|45516.8|45496.8|1214
1642708800000|2022-01-20 20:00:00|45560.8|45540.8|45266.8|45246.8|45593.3|45573.3|45218.3|45198.3|1841
1642712400000|2022-01-20 21:00:00|45269.3|45249.3|45314.7|45294.7|45321.8|45301.8|45174.3|45154.3|736
1642719600000|2022-01-20 23:00:00|45306.5|45286.5|45245.3|45225.3|45337.2|45317.2|45126.8|45106.8|734
1642723200000|2022-01-21 00:00:00|45246.7|45226.7|45276.7|45256.7|45301.7|45281.7|45146.7|45126.7|687
1642726800000|2022-01-21 01:00:00|45279.2|45259.2|45044.2|45024.2|45365.3|45345.3|44972.2|44952.2|2956
1642730400000|2022-01-21 02:00:00|45043.2|45023.2|44931.1|44911.1|45109.7|45089.7|44842.6|44822.6|1818
1642734000000|2022-01-21 03:00:00|44930.1|44910.1|45056.1|45036.1|45056.1|45036.1|44846.6|44826.6|976
1642737600000|2022-01-21 04:00:00|45061.1|45041.1|45064.2|45044.2|45090.1|45070.1|45017.6|44997.6|518
1642741200000|2022-01-21 05:00:00|45063.2|45043.2|45068.2|45048.2|45136.7|45116.7|44995.7|44975.7|1175
1642744800000|2022-01-21 06:00:00|45069.2|45049.2|45179.2|45159.2|45219.2|45199.2|45020.7|45000.7|1163
1642748400000|2022-01-21 07:00:00|45176.7|45156.7|45407.1|45387.1|45410.6|45390.6|45130.2|45110.2|1071
1642752000000|2022-01-21 08:00:00|45408.1|45388.1|45285.1|45265.1|45408.1|45388.1|45172.6|45152.6|1444
1642755600000|2022-01-21 09:00:00|45284.1|45264.1|45399.1|45379.1|45442.6|45422.6|45221.6|45201.6|1229
1642759200000|2022-01-21 10:00:00|45395.1|45375.1|45435.1|45415.1|45448|45428|45318.1|45298.1|2016
1642762800000|2022-01-21 11:00:00|45437.6|45417.6|45090.5|45070.5|45442.6|45422.6|44974.5|44954.5|1539
1642766400000|2022-01-21 12:00:00|45093|45073|45185|45165|45255.5|45235.5|44981.6|44961.6|1570
1642770000000|2022-01-21 13:00:00|45186|45166|45691.6|45671.6|45736.6|45716.6|45097.5|45077.5|5922
1642773600000|2022-01-21 14:00:00|45694.1|45674.1|45380.6|45360.6|45794.6|45774.6|45312.1|45292.1|5086
1642777200000|2022-01-21 15:00:00|45382.1|45362.1|45577.1|45557.1|45669.6|45649.6|45281.1|45261.1|4572
1642780800000|2022-01-21 16:00:00|45579.6|45559.6|45270.5|45250.5|45612.1|45592.1|45149.5|45129.5|3721
1642784400000|2022-01-21 17:00:00|45269.5|45249.5|45235|45215|45343|45323|45154|45134|4374
1642788000000|2022-01-21 18:00:00|45233.5|45213.5|45230|45210|45268.5|45248.5|45135.5|45115.5|1507
1642791600000|2022-01-21 19:00:00|45231|45211|45055.5|45035.5|45247.5|45227.5|45050.5|45030.5|530
1642795200000|2022-01-21 20:00:00|45057|45037|45079|45059|45165.5|45145.5|45027|45007|759
1642798800000|2022-01-21 21:00:00|45075.5|45055.5|45208|45188|45228|45208|45057|45037|368
1642978800000|2022-01-23 23:00:00|45202.8|45182.8|45384.3|45364.3|45384.3|45364.3|45135.9|45115.9|1060
1642982400000|2022-01-24 00:00:00|45381.8|45361.8|45251.8|45231.8|45394.3|45374.3|45240.9|45220.9|472
1642986000000|2022-01-24 01:00:00|45253.4|45233.4|44932.8|44912.8|45275.9|45255.9|44827.8|44807.8|2399
1642989600000|2022-01-24 02:00:00|44927.8|44907.8|44912.8|44892.8|44982.8|44962.8|44870.3|44850.3|731
1642993200000|2022-01-24 03:00:00|44909.4|44889.4|44905.3|44885.3|44950.3|44930.3|44886.9|44866.9|478
1642996800000|2022-01-24 04:00:00|44902.8|44882.8|44897.8|44877.8|44925.3|44905.3|44870.3|44850.3|311
1643000400000|2022-01-24 05:00:00|44900.3|44880.3|44825.3|44805.3|44925.3|44905.3|44824.4|44804.4|673
1643004000000|2022-01-24 06:00:00|44827.8|44807.8|44816.6|44796.6|44830.3|44810.3|44705|44685|1576
1643007600000|2022-01-24 07:00:00|44814.1|44794.1|44786.9|44766.9|44821.6|44801.6|44648.2|44628.2|1144
1643011200000|2022-01-24 08:00:00|44788.5|44768.5|44503.5|44483.5|44790|44770|44438.8|44418.8|1962
1643014800000|2022-01-24 09:00:00|44505|44485|44697.8|44677.8|44757.5|44737.5|44461|44441|1518
1643018400000|2022-01-24 10:00:00|44700.3|44680.3|44431.9|44411.9|44700.3|44680.3|44401.9|44381.9|2062
1643022000000|2022-01-24 11:00:00|44432.9|44412.9|44417.6|44397.6|44474.4|44454.4|44361|44341|1607
1643025600000|2022-01-24 12:00:00|44415.1|44395.1|44408.5|44388.5|44532.6|44512.6|44367.6|44347.6|2181
1643029200000|2022-01-24 13:00:00|44413.5|44393.5|44069.5|44049.5|44451.9|44431.9|44002|43982|8832
1643032800000|2022-01-24 14:00:00|44065.2|44045.2|44106.4|44086.4|44349.8|44329.8|44060.2|44040.2|5460
1643036400000|2022-01-24 15:00:00|44108.9|44088.9|44248.3|44228.3|44391.5|44371.5|44033|44013|6549
1643040000000|2022-01-24 16:00:00|44253.3|44233.3|44268.9|44248.9|44305.8|44285.8|44123.3|44103.3|4376
1643043600000|2022-01-24 17:00:00|44267.3|44247.3|44179.3|44159.3|44267.3|44247.3|43905.2|43885.2|4762
1643047200000|2022-01-24 18:00:00|44177.5|44157.5|44318.7|44298.7|44354.3|44334.3|44122.5|44102.5|2259
1643050800000|2022-01-24 19:00:00|44319.6|44299.6|44435.5|44415.5|44442.8|44422.8|44242.1|44222.1|1240
1643054400000|2022-01-24 20:00:00|44434.6|44414.6|44543.7|44523.7|44618.7|44598.7|44398|44378|1578
1643058000000|2022-01-24 21:00:00|44542.8|44522.8|44559.9|44539.9|44639|44619|44520.6|44500.6|660
1643065200000|2022-01-24 23:00:00|44573.9|44553.9|44641.5|44621.5|44664.9|44644.9|44554.9|44534.9|478
1643068800000|2022-01-25 00:00:00|44639.9|44619.9|44447.4|44427.4|44647.4|44627.4|44437.4|44417.4|749
1643072400000|2022-01-25 01:00:00|44448.4|44428.4|44353.6|44333.6|44537.4|44517.4|44329.9|44309.9|2418
1643076000000|2022-01-25 02:00:00|44349.5|44329.5|44418.6|44398.6|44419.5|44399.5|44301.1|44281.1|808
1643079600000|2022-01-25 03:00:00|44417.7|44397.7|44352.7|44332.7|44417.7|44397.7|44288.6|44268.6|672
1643083200000|2022-01-25 04:00:00|44355.2|44335.2|44286.8|44266.8|44357.7|44337.7|44271.8|44251.8|344
1643086800000|2022-01-25 05:00:00|44285.9|44265.9|44315.2|44295.2|44365.2|44345.2|44267.7|44247.7|610
1643090400000|2022-01-25 06:00:00|44317.7|44297.7|44140|44120|44340.2|44320.2|44115.9|44095.9|1196
1643094000000|2022-01-25 07:00:00|44142.5|44122.5|44009.1|43989.1|44191.8|44171.8|43943.4|43923.4|1375
1643097600000|2022-01-25 08:00:00|44010|43990|44026.4|44006.4|44106.6|44086.6|43934.8|43914.8|1932
1643101200000|2022-01-25 09:00:00|44028.9|44008.9|44166.4|44146.4|44260.5|44240.5|43966.4|43946.4|1447
1643104800000|2022-01-25 10:00:00|44171.4|44151.4|44046.5|44026.5|44175.7|44155.7|44019|43999|974
1643108400000|2022-01-25 11:00:00|44044|44024|44031.5|44011.5|44086.5|44066.5|43901.5|43881.5|1214
1643112000000|2022-01-25 12:00:00|44029|44009|44047.4|44027.4|44154|44134|44009|43989|1576
1643115600000|2022-01-25 13:00:00|44049|44029|44229.9|44209.9|44263.3|44243.3|43979|43959|3853
1643119200000|2022-01-25 14:00:00|44228.3|44208.3|44303.3|44283.3|44441.5|44421.5|44137.4|44117.4|4019
1643122800000|2022-01-25 15:00:00|44300.8|44280.8|44321.9|44301.9|44434.6|44414.6|44147.4|44127.4|3559
1643126400000|2022-01-25 16:00:00|44321|44301|44546.9|44526.9|44629.4|44609.4|44309.2|44289.2|3504
1643130000000|2022-01-25 17:00:00|44545.3|44525.3|44520.2|44500.2|44576.9|44556.9|44460.9|44440.9|2794
1643133600000|2022-01-25 18:00:00|44515.2|44495.2|44773.7|44753.7|44778.7|44758.7|44504.4|44484.4|2013
1643137200000|2022-01-25 19:00:00|44776.2|44756.2|44783|44763|44796.2|44776.2|44686.2|44666.2|1094
1643140800000|2022-01-25 20:00:00|44785.5|44765.5|44632.2|44612.2|44785.5|44765.5|44597.2|44577.2|1109
1643144400000|2022-01-25 21:00:00|44631.3|44611.3|44611.3|44591.3|44647.2|44627.2|44588.8|44568.8|709
1643151600000|2022-01-25 23:00:00|44586.1|44566.1|44674|44654|44759.7|44739.7|44586.1|44566.1|475
1643155200000|2022-01-26 00:00:00|44675.6|44655.6|44597.2|44577.2|44698.1|44678.1|44592.2|44572.2|354
1643158800000|2022-01-26 01:00:00|44598.1|44578.1|44476.5|44456.5|44610.6|44590.6|44472.2|44452.2|1614
1643162400000|2022-01-26 02:00:00|44475.6|44455.6|44524.7|44504.7|44647.2|44627.2|44475.6|44455.6|1432
1643166000000|2022-01-26 03:00:00|44527.2|44507.2|44579.9|44559.9|44614.9|44594.9|44510.6|44490.6|702
1643169600000|2022-01-26 04:00:00|44577.4|44557.4|44572.4|44552.4|44602.4|44582.4|44544.9|44524.9|224
1643173200000|2022-01-26 05:00:00|44571.5|44551.5|44835|44815|44849.1|44829.1|44484.9|44464.9|1419
1643176800000|2022-01-26 06:00:00|44834.1|44814.1|44891.6|44871.6|44924.1|44904.1|44784.1|44764.1|1342
1643180400000|2022-01-26 07:00:00|44892.5|44872.5|44996.6|44976.6|44999.9|44979.9|44826.6|44806.6|1003
1643184000000|2022-01-26 08:00:00|44999|44979|45197.4|45177.4|45264.1|45244.1|44936.5|44916.5|2171
1643187600000|2022-01-26 09:00:00|45193.2|45173.2|45301.6|45281.6|45351.6|45331.6|45178.1|45158.1|2020
1643191200000|2022-01-26 10:00:00|45306.6|45286.6|45271.6|45251.6|45340|45320|45249.1|45229.1|976
1643194800000|2022-01-26 11:00:00|45269.1|45249.1|45153.9|45133.9|45301.6|45281.6|45123.1|45103.1|1193
1643198400000|2022-01-26 12:00:00|45151.4|45131.4|45101.5|45081.5|45251.4|45231.4|45088.9|45068.9|1801
1643202000000|2022-01-26 13:00:00|45102.4|45082.4|45086.6|45066.6|45340|45320|45039.1|45019.1|3925
1643205600000|2022-01-26 14:00:00|45084.1|45064.1|45163.9|45143.9|45173.2|45153.2|44927.3|44907.3|4028
1643209200000|2022-01-26 15:00:00|45166.4|45146.4|44932.2|44912.2|45166.4|45146.4|44833|44813|3741
1643212800000|2022-01-26 16:00:00|44929.7|44909.7|45081.4|45061.4|45128.9|45108.9|44859.7|44839.7|2657
1643216400000|2022-01-26 17:00:00|45082.3|45062.3|45177|45157|45277.2|45257.2|45082.3|45062.3|3670
1643220000000|2022-01-26 18:00:00|45175.3|45155.3|45029.5|45009.5|45187|45167|45020.4|45000.4|1405
1643223600000|2022-01-26 19:00:00|45027|45007|44737|44717|45247|45227|44592|44572|3081
1643227200000|2022-01-26 20:00:00|44741.2|44721.2|44510.4|44490.4|44755.3|44735.3|44247.8|44227.8|3228
1643230800000|2022-01-26 21:00:00|44512|44492|44591.2|44571.2|44618.7|44598.7|44477|44457|627
1643238000000|2022-01-26 23:00:00|44486.9|44466.9|44714.6|44694.6|44729.6|44709.6|44486.9|44466.9|693
1643241600000|2022-01-27 00:00:00|44709.6|44689.6|44697.1|44677.1|44754.6|44734.6|44653|44633|800
1643245200000|2022-01-27 01:00:00|44694.6|44674.6|44543.7|44523.7|44738|44718|44538.7|44518.7|3093
1643248800000|2022-01-27 02:00:00|44542.8|44522.8|44523.7|44503.7|44616.2|44596.2|44453.7|44433.7|1486
1643252400000|2022-01-27 03:00:00|44526.2|44506.2|44310.5|44290.5|44538.7|44518.7|44183.8|44163.8|1567
1643256000000|2022-01-27 04:00:00|44305.5|44285.5|44395.5|44375.5|44420.5|44400.5|44260.5|44240.5|624
1643259600000|2022-01-27 05:00:00|44398|44378|44402.1|44382.1|44443|44423|44266.3|44246.3|1085
1643263200000|2022-01-27 06:00:00|44400.5|44380.5|44193|44173|44438|44418|44143|44123|1752
1643266800000|2022-01-27 07:00:00|44198.9|44178.9|44423.1|44403.1|44445.5|44425.5|44198.9|44178.9|1410
1643270400000|2022-01-27 08:00:00|44424.7|44404.7|44702.3|44682.3|44734.8|44714.8|44328.1|44308.1|2360
1643274000000|2022-01-27 09:00:00|44701.4|44681.4|44813.1|44793.1|44867.3|44847.3|44641.4|44621.4|1460
1643277600000|2022-01-27 10:00:00|44814.8|44794.8|44589.8|44569.8|44885.6|44865.6|44546.4|44526.4|1491
1643281200000|2022-01-27 11:00:00|44588.1|44568.1|44663.1|44643.1|44715.6|44695.6|44549.8|44529.8|1173
1643284800000|2022-01-27 12:00:00|44668.1|44648.1|44659.8|44639.8|44863.1|44843.1|44636.5|44616.5|2389
1643288400000|2022-01-27 13:00:00|44656.5|44636.5|44724.9|44704.9|44794.9|44774.9|44402.4|44382.4|5080
1643292000000|2022-01-27 14:00:00|44722.4|44702.4|44699.1|44679.1|44929.9|44909.9|44617.4|44597.4|4591
1643295600000|2022-01-27 15:00:00|44699.9|44679.9|44466.6|44446.6|44757.4|44737.4|44311.6|44291.6|4423
1643299200000|2022-01-27 16:00:00|44465|44445|44394.1|44374.1|44574.1|44554.1|44368.3|44348.3|3277
1643302800000|2022-01-27 17:00:00|44395.8|44375.8|44255.8|44235.8|44415|44395|44209.1|44189.1|4689
1643306400000|2022-01-27 18:00:00|44258.3|44238.3|44179.1|44159.1|44287.4|44267.4|44086.6|44066.6|2674
1643310000000|2022-01-27 19:00:00|44180.8|44160.8|44139.1|44119.1|44297.4|44277.4|44050.8|44030.8|1242
1643313600000|2022-01-27 20:00:00|44137.5|44117.5|44130|44110|44223.3|44203.3|44022.5|44002.5|1017
1643317200000|2022-01-27 21:00:00|44131.6|44111.6|44183.3|44163.3|44227.5|44207.5|44112.5|44092.5|561
1643324400000|2022-01-27 23:00:00|44191.7|44171.7|44220|44200|44341.7|44321.7|44191.7|44171.7|469
1643328000000|2022-01-28 00:00:00|44224.2|44204.2|44280|44260|44292.5|44272.5|44167.5|44147.5|530
1643331600000|2022-01-28 01:00:00|44277.5|44257.5|44467.6|44447.6|44534.2|44514.2|44270|44250|2233
1643335200000|2022-01-28 02:00:00|44465.1|44445.1|44525.9|44505.9|44530.9|44510.9|44410.1|44390.1|868
1643338800000|2022-01-28 03:00:00|44520.9|44500.9|44280.9|44260.9|44530.9|44510.9|44235.9|44215.9|1308
1643342400000|2022-01-28 04:00:00|44282.6|44262.6|44225.1|44205.1|44293.4|44273.4|44155.9|44135.9|692
1643346000000|2022-01-28 05:00:00|44223.4|44203.4|44314.3|44294.3|44408.5|44388.5|44213.5|44193.5|1384
1643349600000|2022-01-28 06:00:00|44312.6|44292.6|44283.5|44263.5|44398.5|44378.5|44161|44141|1718
1643353200000|2022-01-28 07:00:00|44282.7|44262.7|44084.4|44064.4|44284.3|44264.3|43969.4|43949.4|1442
1643356800000|2022-01-28 08:00:00|44081.9|44061.9|43892.7|43872.7|44114.4|44094.4|43706.1|43686.1|3200
1643360400000|2022-01-28 09:00:00|43893.6|43873.6|43666.1|43646.1|43895.2|43875.2|43652.8|43632.8|1948
1643364000000|2022-01-28 10:00:00|43667.8|43647.8|43587.8|43567.8|43695.3|43675.3|43570.3|43550.3|1733
1643367600000|2022-01-28 11:00:00|43582|43562|43539.5|43519.5|43592.8|43572.8|43411.2|43391.2|2683
1643371200000|2022-01-28 12:00:00|43540.3|43520.3|43576.1|43556.1|43719.5|43699.5|43524.5|43504.5|2213
1643374800000|2022-01-28 13:00:00|43578.6|43558.6|43350.4|43330.4|43741.1|43721.1|43327.9|43307.9|4965
1643378400000|2022-01-28 14:00:00|43351.2|43331.2|43317.1|43297.1|43496.2|43476.2|43198.8|43178.8|6442
1643382000000|2022-01-28 15:00:00|43316.3|43296.3|43250.4|43230.4|43520.4|43500.4|43202.9|43182.9|5456
1643385600000|2022-01-28 16:00:00|43248.7|43228.7|43253.7|43233.7|43412.8|43392.8|43121.1|43101.1|4855
1643389200000|2022-01-28 17:00:00|43263.7|43243.7|43139.5|43119.5|43363.7|43343.7|43107.9|43087.9|5042
1643392800000|2022-01-28 18:00:00|43138.6|43118.6|43081.1|43061.1|43205.2|43185.2|43081.1|43061.1|2975
1643396400000|2022-01-28 19:00:00|43079.4|43059.4|43156.8|43136.8|43156.8|43136.8|43012.7|42992.7|2701
1643400000000|2022-01-28 20:00:00|43157.6|43137.6|43337.6|43317.6|43342.6|43322.6|43138.5|43118.5|3339
1643403600000|2022-01-28 21:00:00|43336.8|43316.8|43304.2|43284.2|43340.1|43320.1|43290.1|43270.1|822
1643583600000|2022-01-30 23:00:00|43310.8|43290.8|43301|43281|43325.8|43305.8|43202.8|43182.8|738
1643587200000|2022-01-31 00:00:00|43306.8|43286.8|43271.3|43251.3|43385.3|43365.3|43271.3|43251.3|560
1643590800000|2022-01-31 01:00:00|43273.8|43253.8|43410.8|43390.8|43470.5|43450.5|43271.3|43251.3|865
1643594400000|2022-01-31 02:00:00|43410|43390|43456.8|43436.8|43501|43481|43380.8|43360.8|434
1643598000000|2022-01-31 03:00:00|43454.3|43434.3|43229.3|43209.3|43471.8|43451.8|43189.3|43169.3|1030
1643601600000|2022-01-31 04:00:00|43226.1|43206.1|43197.8|43177.8|43229.3|43209.3|43153.8|43133.8|452
1643605200000|2022-01-31 05:00:00|43197.1|43177.1|43122.9|43102.9|43218.9|43198.9|43106.1|43086.1|520
1643608800000|2022-01-31 06:00:00|43122.1|43102.1|43119.6|43099.6|43130.4|43110.4|43065.4|43045.4|515
1643612400000|2022-01-31 07:00:00|43117.1|43097.1|43320.7|43300.7|43323.9|43303.9|43052.1|43032.1|1297
1643616000000|2022-01-31 08:00:00|43318.9|43298.9|43519.9|43499.9|43532.4|43512.4|43292.4|43272.4|1900
1643619600000|2022-01-31 09:00:00|43518.2|43498.2|43428.5|43408.5|43584.9|43564.9|43380.2|43360.2|1412
1643623200000|2022-01-31 10:00:00|43427.8|43407.8|43374.2|43354.2|43460.3|43440.3|43336|43316|960
1643626800000|2022-01-31 11:00:00|43371|43351|43443.5|43423.5|43491|43471|43322.8|43302.8|897
1643630400000|2022-01-31 12:00:00|43442.8|43422.8|43318.3|43298.3|43456|43436|43226.8|43206.8|1872
1643634000000|2022-01-31 13:00:00|43320.8|43300.8|43200|43180|43330.8|43310.8|43172.5|43152.5|3012
1643637600000|2022-01-31 14:00:00|43199.3|43179.3|43009.6|42989.6|43199.3|43179.3|42869.6|42849.6|5013
1643641200000|2022-01-31 15:00:00|43011.4|42991.4|43238.6|43218.6|43249.7|43229.7|42971.1|42951.1|4130
1643644800000|2022-01-31 16:00:00|43239.4|43219.4|43239.1|43219.1|43416.1|43396.1|43007.6|42987.6|4654
1643648400000|2022-01-31 17:00:00|43235.8|43215.8|43230.7|43210.7|43342.7|43322.7|43197|43177|4235
1643652000000|2022-01-31 18:00:00|43229|43209|43292.9|43272.9|43326.1|43306.1|43212.5|43192.5|2613
1643655600000|2022-01-31 19:00:00|43293.6|43273.6|43427.6|43407.6|43427.6|43407.6|43289.4|43269.4|1327
1643659200000|2022-01-31 20:00:00|43425.1|43405.1|43414.3|43394.3|43486.7|43466.7|43290.4|43270.4|1170
1643662800000|2022-01-31 21:00:00|43411.8|43391.8|43285.7|43265.7|43413.2|43393.2|43277.4|43257.4|550
1643670000000|2022-01-31 23:00:00|43290.1|43270.1|43367.1|43347.1|43385.3|43365.3|43262.1|43242.1|433
1643673600000|2022-02-01 00:00:00|43367.8|43347.8|43410.3|43390.3|43410.3|43390.3|43323.6|43303.6|155
1643677200000|2022-02-01 01:00:00|43405.3|43385.3|43215.3|43195.3|43427.8|43407.8|43177.8|43157.8|592
1643680800000|2022-02-01 02:00:00|43216.1|43196.1|43244.6|43224.6|43312.1|43292.1|43214.6|43194.6|399
1643684400000|2022-02-01 03:00:00|43242.9|43222.9|43185.4|43165.4|43312.9|43292.9|43125.4|43105.4|482
1643688000000|2022-02-01 04:00:00|43187.9|43167.9|43285.4|43265.4|43300.4|43280.4|43147.9|43127.9|315
1643691600000|2022-02-01 05:00:00|43288.6|43268.6|43420.4|43400.4|43437.1|43417.1|43288.6|43268.6|375
1643695200000|2022-02-01 06:00:00|43422.9|43402.9|43353.9|43333.9|43437.9|43417.9|43303.9|43283.9|338
1643698800000|2022-02-01 07:00:00|43351.4|43331.4|43510.4|43490.4|43522.9|43502.9|43348.9|43328.9|1166
1643702400000|2022-02-01 08:00:00|43511.1|43491.1|43756.1|43736.1|43780.4|43760.4|43511.1|43491.1|1972
1643706000000|2022-02-01 09:00:00|43755.4|43735.4|43580.4|43560.4|43779.7|43759.7|43557.2|43537.2|1186
1643709600000|2022-02-01 10:00:00|43581.1|43561.1|43720.4|43700.4|43722.9|43702.9|43562.9|43542.9|899
1643713200000|2022-02-01 11:00:00|43722.2|43702.2|43825.7|43805.7|43886.8|43866.8|43720.4|43700.4|1434
1643716800000|2022-02-01 12:00:00|43825|43805|43898.2|43878.2|43968.2|43948.2|43818.2|43798.2|1666
1643720400000|2022-02-01 13:00:00|43903.2|43883.2|44270.6|44250.6|44431.7|44411.7|43903.2|43883.2|6370
1643724000000|2022-02-01 14:00:00|44272.4|44252.4|44324.6|44304.6|44383.9|44363.9|44185|44165|5148
1643727600000|2022-02-01 15:00:00|44325.3|44305.3|44379.9|44359.9|44449.9|44429.9|44232.8|44212.8|5189
1643731200000|2022-02-01 16:00:00|44378.5|44358.5|44196.4|44176.4|44424.9|44404.9|44058.9|44038.9|3748
1643734800000|2022-02-01 17:00:00|44195.7|44175.7|44328.5|44308.5|44353.1|44333.1|44168.5|44148.5|3712
1643738400000|2022-02-01 18:00:00|44327.8|44307.8|44260.3|44240.3|44379.9|44359.9|44238.5|44218.5|1556
1643742000000|2022-02-01 19:00:00|44261|44241|44194.9|44174.9|44296|44276|44164.9|44144.9|736
1643745600000|2022-02-01 20:00:00|44194.2|44174.2|44317.4|44297.4|44360.6|44340.6|44184.9|44164.9|553
1643749200000|2022-02-01 21:00:00|44319.2|44299.2|44361.7|44341.7|44406|44386|44315.6|44295.6|541
1643756400000|2022-02-01 23:00:00|44349|44329|44359.9|44339.9|44389.9|44369.9|44343.1|44323.1|209
1643760000000|2022-02-02 00:00:00|44359.2|44339.2|44352.4|44332.4|44478.7|44458.7|44303.7|44283.7|576
1643763600000|2022-02-02 01:00:00|44351|44331|44363.7|44343.7|44428.7|44408.7|44320.5|44300.5|503
1643767200000|2022-02-02 02:00:00|44361.2|44341.2|44356.2|44336.2|44398.7|44378.7|44333.7|44313.7|277
1643770800000|2022-02-02 03:00:00|44355.5|44335.5|44360.5|44340.5|44373.7|44353.7|44339.4|44319.4|173
1643774400000|2022-02-02 04:00:00|44356.2|44336.2|44371.2|44351.2|44394.4|44374.4|44356.2|44336.2|181
1643778000000|2022-02-02 05:00:00|44368.7|44348.7|44428.7|44408.7|44476.2|44456.2|44364.8|44344.8|400
1643781600000|2022-02-02 06:00:00|44431.2|44411.2|44346.9|44326.9|44466.9|44446.9|44338.7|44318.7|443
1643785200000|2022-02-02 07:00:00|44343.7|44323.7|44444.3|44424.3|44444.3|44424.3|44303.7|44283.7|701
1643788800000|2022-02-02 08:00:00|44446.2|44426.2|44524.3|44504.3|44622.5|44602.5|44400.5|44380.5|1522
1643792400000|2022-02-02 09:00:00|44522.5|44502.5|44670.9|44650.9|44675.2|44655.2|44507.5|44487.5|1769
1643796000000|2022-02-02 10:00:00|44669.1|44649.1|44873.6|44853.6|44891.8|44871.8|44612.7|44592.7|2180
1643799600000|2022-02-02 11:00:00|44874.3|44854.3|44879.3|44859.3|44954.7|44934.7|44842.9|44822.9|1585
1643803200000|2022-02-02 12:00:00|44881.1|44861.1|44934.3|44914.3|44942.9|44922.9|44826.8|44806.8|1614
1643806800000|2022-02-02 13:00:00|44944.3|44924.3|44831.7|44811.7|45056.8|45036.8|44775.9|44755.9|4237
1643810400000|2022-02-02 14:00:00|44818.1|44798.1|44472.2|44452.2|44818.1|44798.1|44441.6|44421.6|5203
1643814000000|2022-02-02 15:00:00|44472.9|44452.9|44720.4|44700.4|44815.4|44795.4|44386.8|44366.8|5112
1643817600000|2022-02-02 16:00:00|44719.7|44699.7|44863.8|44843.8|44891.3|44871.3|44675.4|44655.4|2981
1643821200000|2022-02-02 17:00:00|44864.4|44844.4|44928.6|44908.6|45032.8|45012.8|44864.4|44844.4|4834
1643824800000|2022-02-02 18:00:00|44926.1|44906.1|44878.1|44858.1|44949.9|44929.9|44764.9|44744.9|1813
1643828400000|2022-02-02 19:00:00|44881.7|44861.7|44835.4|44815.4|44884.2|44864.2|44799|44779|777
1643832000000|2022-02-02 20:00:00|44836|44816|44857.9|44837.9|44891.7|44871.7|44817.9|44797.9|505
1643835600000|2022-02-02 21:00:00|44855.4|44835.4|44813.3|44793.3|44857.2|44837.2|44771.5|44751.5|406
1643842800000|2022-02-02 23:00:00|44777|44757|44661.5|44641.5|44797.2|44777.2|44645.2|44625.2|378
1643846400000|2022-02-03 00:00:00|44664|44644|44685.8|44665.8|44738.3|44718.3|44664|44644|338
1643850000000|2022-02-03 01:00:00|44697.8|44677.8|44894.5|44874.5|44902|44882|44675.8|44655.8|756
1643853600000|2022-02-03 02:00:00|44892.7|44872.7|44884.5|44864.5|44947|44927|44832.7|44812.7|429
1643857200000|2022-02-03 03:00:00|44885.2|44865.2|44937.1|44917.1|45012.1|44992.1|44884.5|44864.5|538
1643860800000|2022-02-03 04:00:00|44939.6|44919.6|44798.4|44778.4|44968.5|44948.5|44742.8|44722.8|493
1643864400000|2022-02-03 05:00:00|44805.3|44785.3|44824|44804|44840.9|44820.9|44773.4|44753.4|328
1643868000000|2022-02-03 06:00:00|44824.6|44804.6|44602.1|44582.1|44824.6|44804.6|44545.1|44525.1|949
1643871600000|2022-02-03 07:00:00|44601.5|44581.5|44775.8|44755.8|44775.8|44755.8|44599|44579|829
1643875200000|2022-02-03 08:00:00|44783.3|44763.3|44718.9|44698.9|44783.3|44763.3|44667|44647|911
1643878800000|2022-02-03 09:00:00|44716.4|44696.4|44449.6|44429.6|44749.6|44729.6|44438.9|44418.9|1033
1643882400000|2022-02-03 10:00:00|44450.2|44430.2|44483.3|44463.3|44567.7|44547.7|44419.5|44399.5|955
1643886000000|2022-02-03 11:00:00|44488.3|44468.3|44266.4|44246.4|44566.3|44546.3|44266.4|44246.4|1429
1643889600000|2022-02-03 12:00:00|44267.1|44247.1|44466.5|44446.5|44480.9|44460.9|44244.6|44224.6|2029
1643893200000|2022-02-03 13:00:00|44465.9|44445.9|44675.8|44655.8|44809.6|44789.6|44462.7|44442.7|3094
1643896800000|2022-02-03 14:00:00|44678.3|44658.3|44426.9|44406.9|44820.7|44800.7|44404.4|44384.4|4284
1643900400000|2022-02-03 15:00:00|44429.4|44409.4|44713.9|44693.9|44792.5|44772.5|44382.5|44362.5|3471
1643904000000|2022-02-03 16:00:00|44714.5|44694.5|44753.8|44733.8|44890.1|44870.1|44679.4|44659.4|3195
1643907600000|2022-02-03 17:00:00|44751.9|44731.9|44736.9|44716.9|44771.3|44751.3|44614.4|44594.4|3055
1643911200000|2022-02-03 18:00:00|44741.3|44721.3|44721.9|44701.9|44753.2|44733.2|44656.9|44636.9|1211
1643914800000|2022-02-03 19:00:00|44719.4|44699.4|44654.4|44634.4|44789.4|44769.4|44584.4|44564.4|672
1643918400000|2022-02-03 20:00:00|44652.6|44632.6|44635|44615|44723.1|44703.1|44588.1|44568.1|592
1643922000000|2022-02-03 21:00:00|44633.1|44613.1|44811.9|44791.9|44826.9|44806.9|44633.1|44613.1|490
1643929200000|2022-02-03 23:00:00|44809.9|44789.9|44831.9|44811.9|44897.6|44877.6|44794.4|44774.4|300
1643932800000|2022-02-04 00:00:00|44832.6|44812.6|44805.1|44785.1|44866.9|44846.9|44801.9|44781.9|238
1643936400000|2022-02-04 01:00:00|44807.6|44787.6|44873.2|44853.2|44938.2|44918.2|44793.8|44773.8|802
1643940000000|2022-02-04 02:00:00|44875|44855|44966.4|44946.4|45042.6|45022.6|44875|44855|943
1643943600000|2022-02-04 03:00:00|44970.7|44950.7|44963.2|44943.2|44981.3|44961.3|44920.7|44900.7|425
1643947200000|2022-02-04 04:00:00|44963.8|44943.8|44969.5|44949.5|45007.6|44987.6|44935.7|44915.7|359
1643950800000|2022-02-04 05:00:00|44971.3|44951.3|44931.9|44911.9|45004.5|44984.5|44902|44882|457
1643954400000|2022-02-04 06:00:00|44934.4|44914.4|44770|44750|44934.4|44914.4|44726.3|44706.3|922
1643958000000|2022-02-04 07:00:00|44765.6|44745.6|44879.4|44859.4|44879.4|44859.4|44729.4|44709.4|887
1643961600000|2022-02-04 08:00:00|44881.9|44861.9|44964.4|44944.4|44971.9|44951.9|44841.9|44821.9|1236
1643965200000|2022-02-04 09:00:00|44963.7|44943.7|44878.1|44858.1|44963.7|44943.7|44805.6|44785.6|1000
1643968800000|2022-02-04 10:00:00|44875.6|44855.6|44724.4|44704.4|44918.1|44898.1|44706.9|44686.9|1280
1643972400000|2022-02-04 11:00:00|44723.8|44703.8|44688.8|44668.8|44789.4|44769.4|44639.4|44619.4|1441
1643976000000|2022-02-04 12:00:00|44690|44670|44860|44840|44923.8|44903.8|44690|44670|1619
1643979600000|2022-02-04 13:00:00|44861.9|44841.9|44575.6|44555.6|45003.8|44983.8|44538.1|44518.1|4168
1643983200000|2022-02-04 14:00:00|44577.5|44557.5|44700.7|44680.7|44833.2|44813.2|44300.7|44280.7|6190
1643986800000|2022-02-04 15:00:00|44701.3|44681.3|44400.7|44380.7|44775.7|44755.7|44377|44357|4259
1643990400000|2022-02-04 16:00:00|44402.6|44382.6|44728.8|44708.8|44783.8|44763.8|44168.2|44148.2|5512
1643994000000|2022-02-04 17:00:00|44729.4|44709.4|44879.4|44859.4|44899.4|44879.4|44709.4|44689.4|3934
1643997600000|2022-02-04 18:00:00|44882.5|44862.5|44934.4|44914.4|45020|45000|44882.5|44862.5|2300
1644001200000|2022-02-04 19:00:00|44936.9|44916.9|44971.9|44951.9|44987.5|44967.5|44885.7|44865.7|828
1644004800000|2022-02-04 20:00:00|44970|44950|45021.3|45001.3|45162.5|45142.5|44954.4|44934.4|1184
1644008400000|2022-02-04 21:00:00|45020.7|45000.7|45082.6|45062.6|45085.7|45065.7|45006.3|44986.3|481
1644188400000|2022-02-06 23:00:00|45105.3|45085.3|45097.8|45077.8|45203.3|45183.3|45054.2|45034.2|760
1644192000000|2022-02-07 00:00:00|45100.3|45080.3|45007.8|44987.8|45108.9|45088.9|44962.8|44942.8|596
1644195600000|2022-02-07 01:00:00|45007.2|44987.2|44825|44805|45007.2|44987.2|44715|44695|3980
1644199200000|2022-02-07 02:00:00|44822|44802|44640|44620|44842.5|44822.5|44625|44605|1134
1644202800000|2022-02-07 03:00:00|44642|44622|44717.3|44697.3|44782.3|44762.3|44613.1|44593.1|1239
1644206400000|2022-02-07 04:00:00|44714.8|44694.8|44784.5|44764.5|44805.3|44785.3|44709.2|44689.2|764
1644210000000|2022-02-07 05:00:00|44782|44762|44673.7|44653.7|44820.3|44800.3|44671.7|44651.7|1729
1644213600000|2022-02-07 06:00:00|44676.2|44656.2|44535.6|44515.6|44698.7|44678.7|44489|44469|1631
1644217200000|2022-02-07 07:00:00|44537.6|44517.6|44625.1|44605.1|44629.6|44609.6|44500.1|44480.1|1553
1644220800000|2022-02-07 08:00:00|44626.5|44606.5|44639|44619|44697.6|44677.6|44479|44459|1861
1644224400000|2022-02-07 09:00:00|44634|44614|44479|44459|44709|44689|44423.5|44403.5|1752
1644228000000|2022-02-07 10:00:00|44476.5|44456.5|44459|44439|44512.1|44492.1|44426|44406|669
1644231600000|2022-02-07 11:00:00|44461|44441|44588.5|44568.5|44639.1|44619.1|44443.5|44423.5|1377
1644235200000|2022-02-07 12:00:00|44586.6|44566.6|44676.2|44656.2|44713.7|44693.7|44586.6|44566.6|1165
1644238800000|2022-02-07 13:00:00|44678.7|44658.7|44737.7|44717.7|44747.7|44727.7|44545.1|44525.1|2880
1644242400000|2022-02-07 14:00:00|44737.1|44717.1|44707.7|44687.7|44745.2|44725.2|44593.7|44573.7|2896
1644246000000|2022-02-07 15:00:00|44708.2|44688.2|44637.1|44617.1|44710.2|44690.2|44511.6|44491.6|2750
1644249600000|2022-02-07 16:00:00|44637.7|44617.7|44393.9|44373.9|44692.5|44672.5|44358.9|44338.9|3529
1644253200000|2022-02-07 17:00:00|44397|44377|44692.9|44672.9|44714.9|44694.9|44332|44312|7064
1644256800000|2022-02-07 18:00:00|44695.9|44675.9|44830.6|44810.6|44835|44815|44683.2|44663.2|2463
1644260400000|2022-02-07 19:00:00|44833.1|44813.1|44853.1|44833.1|44913.6|44893.6|44803.1|44783.1|993
1644264000000|2022-02-07 20:00:00|44853.6|44833.6|44826.7|44806.7|44910.8|44890.8|44769.7|44749.7|1154
1644267600000|2022-02-07 21:00:00|44829.2|44809.2|44873.7|44853.7|44893.1|44873.1|44826.7|44806.7|453
1644274800000|2022-02-07 23:00:00|44840.5|44820.5|44814.2|44794.2|44866.7|44846.7|44804.7|44784.7|225
1644278400000|2022-02-08 00:00:00|44816.7|44796.7|44712.8|44692.8|44839.7|44819.7|44702.2|44682.2|562
1644282000000|2022-02-08 01:00:00|44713.3|44693.3|44760.4|44740.4|44767.8|44747.8|44629.4|44609.4|1978
1644285600000|2022-02-08 02:00:00|44762.4|44742.4|44660.9|44640.9|44767.4|44747.4|44624.4|44604.4|1471
1644289200000|2022-02-08 03:00:00|44660.4|44640.4|44678.8|44658.8|44715.8|44695.8|44631.3|44611.3|1317
1644292800000|2022-02-08 04:00:00|44681.3|44661.3|44671.4|44651.4|44701.4|44681.4|44656.3|44636.3|359
1644296400000|2022-02-08 05:00:00|44670.8|44650.8|44585.8|44565.8|44680.3|44660.3|44550.3|44530.3|1132
1644300000000|2022-02-08 06:00:00|44584.8|44564.8|44588.4|44568.4|44650.9|44630.9|44498.4|44478.4|1219
1644303600000|2022-02-08 07:00:00|44586.4|44566.4|44340.8|44320.8|44611.9|44591.9|44247.8|44227.8|1472
1644307200000|2022-02-08 08:00:00|44343.3|44323.3|44282.3|44262.3|44406.8|44386.8|44216.2|44196.2|1635
1644310800000|2022-02-08 09:00:00|44281.7|44261.7|44134.3|44114.3|44292.3|44272.3|44072.3|44052.3|2226
1644314400000|2022-02-08 10:00:00|44132.3|44112.3|44114.3|44094.3|44136.8|44116.8|44001.2|43981.2|1725
1644318000000|2022-02-08 11:00:00|44116.3|44096.3|44192.8|44172.8|44244.8|44224.8|44091.3|44071.3|1432
1644321600000|2022-02-08 12:00:00|44194.8|44174.8|44212.8|44192.8|44265.3|44245.3|44151.3|44131.3|1985
1644325200000|2022-02-08 13:00:00|44212.3|44192.3|44478.9|44458.9|44495.4|44475.4|44018.8|43998.8|6661
1644328800000|2022-02-08 14:00:00|44481.4|44461.4|44356.3|44336.3|44526.4|44506.4|44316.9|44296.9|4004
1644332400000|2022-02-08 15:00:00|44354.4|44334.4|44316.4|44296.4|44458.8|44438.8|44188.4|44168.4|4848
1644336000000|2022-02-08 16:00:00|44313.9|44293.9|44522.9|44502.9|44563.4|44543.4|44218.4|44198.4|3272
1644339600000|2022-02-08 17:00:00|44520.4|44500.4|44661.4|44641.4|44674.4|44654.4|44455.4|44435.4|5384
1644343200000|2022-02-08 18:00:00|44656.4|44636.4|44723.4|44703.4|44777|44757|44649.4|44629.4|2887
1644346800000|2022-02-08 19:00:00|44728.4|44708.4|44622.4|44602.4|44809.5|44789.5|44591|44571|952
1644350400000|2022-02-08 20:00:00|44623|44603|44780.5|44760.5|44798|44778|44610|44590|784
1644354000000|2022-02-08 21:00:00|44777.5|44757.5|44753|44733|44785.5|44765.5|44727.5|44707.5|339
1644361200000|2022-02-08 23:00:00|44757.5|44737.5|44702.5|44682.5|44778.5|44758.5|44702|44682|227
1644364800000|2022-02-09 00:00:00|44704.5|44684.5|44649.5|44629.5|44732|44712|44644.5|44624.5|284
1644368400000|2022-02-09 01:00:00|44647|44627|44551|44531|44668|44648|44532.5|44512.5|1961
1644372000000|2022-02-09 02:00:00|44550.5|44530.5|44604.5|44584.5|44639.5|44619.5|44548.5|44528.5|1101
1644375600000|2022-02-09 03:00:00|44604|44584|44696.5|44676.5|44719.5|44699.5|44589.5|44569.5|1542
1644379200000|2022-02-09 04:00:00|44697|44677|44719.5|44699.5|44734|44714|44697|44677|356
1644382800000|2022-02-09 05:00:00|44720|44700|44498|44478|44738.5|44718.5|44473.1|44453.1|1264
1644386400000|2022-02-09 06:00:00|44497.5|44477.5|44530.6|44510.6|44541.6|44521.6|44457.1|44437.1|2029
1644390000000|2022-02-09 07:00:00|44528.1|44508.1|44283.1|44263.1|44528.1|44508.1|44224.1|44204.1|1599
1644393600000|2022-02-09 08:00:00|44280.6|44260.6|44463.7|44443.7|44478.2|44458.2|44233.6|44213.6|1338
1644397200000|2022-02-09 09:00:00|44463.2|44443.2|44444.2|44424.2|44498.7|44478.7|44429.6|44409.6|1055
1644400800000|2022-02-09 10:00:00|44443.7|44423.7|44531.7|44511.7|44574.2|44554.2|44411.7|44391.7|832
1644404400000|2022-02-09 11:00:00|44531.2|44511.2|44758.7|44738.7|44783.1|44763.1|44511.7|44491.7|1588
1644408000000|2022-02-09 12:00:00|44763.7|44743.7|44876.1|44856.1|44945.2|44925.2|44763.7|44743.7|2678
1644411600000|2022-02-09 13:00:00|44878.1|44858.1|45276.4|45256.4|45476.9|45456.9|44830.2|44810.2|10225
1644415200000|2022-02-09 14:00:00|45278.4|45258.4|45391.9|45371.9|45404.4|45384.4|45277.4|45257.4|4324
1644418800000|2022-02-09 15:00:00|45394|45374|45706.3|45686.3|45758.3|45738.3|45362.4|45342.4|8217
1644422400000|2022-02-09 16:00:00|45705.8|45685.8|45818.8|45798.8|45957.2|45937.2|45681.2|45661.2|7532
1644426000000|2022-02-09 17:00:00|45819.8|45799.8|46020.5|46000.5|46079.4|46059.4|45818.8|45798.8|8859
1644429600000|2022-02-09 18:00:00|46021|46001|46081.7|46061.7|46117.2|46097.2|45950.3|45930.3|2629
1644433200000|2022-02-09 19:00:00|46084.7|46064.7|46350.6|46330.6|46404.2|46384.2|46084.7|46064.7|2301
1644436800000|2022-02-09 20:00:00|46350.1|46330.1|46301.7|46281.7|46365.6|46345.6|46212.6|46192.6|1166
1644440400000|2022-02-09 21:00:00|46299.6|46279.6|46338.7|46318.7|46369.1|46349.1|46287.1|46267.1|709
1644447600000|2022-02-09 23:00:00|46294.7|46274.7|46235.5|46215.5|46324.7|46304.7|46192.1|46172.1|504
1644451200000|2022-02-10 00:00:00|46240.5|46220.5|46117.5|46097.5|46251|46231|46107.5|46087.5|797
1644454800000|2022-02-10 01:00:00|46101.6|46081.6|45877.4|45857.4|46118.9|46098.9|45818.8|45798.8|4251
1644458400000|2022-02-10 02:00:00|45874.9|45854.9|46017|45997|46127|46107|45853.4|45833.4|2315
1644462000000|2022-02-10 03:00:00|46016.5|45996.5|46066.9|46046.9|46071.5|46051.5|45957|45937|1010
1644465600000|2022-02-10 04:00:00|46072.4|46052.4|45997.3|45977.3|46079.4|46059.4|45987.8|45967.8|458
1644469200000|2022-02-10 05:00:00|45995.3|45975.3|46076.4|46056.4|46085.9|46065.9|45983.9|45963.9|925
1644472800000|2022-02-10 06:00:00|46074.3|46054.3|46382.1|46362.1|46393.1|46373.1|46074.3|46054.3|3292
1644476400000|2022-02-10 07:00:00|46380.1|46360.1|46245.5|46225.5|46401.7|46381.7|46243.7|46223.7|1547
1644480000000|2022-02-10 08:00:00|46252.1|46232.1|46561.2|46541.2|46620.7|46600.7|46245.5|46225.5|3089
1644483600000|2022-02-10 09:00:00|46560.7|46540.7|46534.8|46514.8|46588.7|46568.7|46516.6|46496.6|1656
1644487200000|2022-02-10 10:00:00|46531.8|46511.8|46793.8|46773.8|46835.5|46815.5|46514.8|46494.8|2920
1644490800000|2022-02-10 11:00:00|46791.3|46771.3|46799.7|46779.7|46956.1|46936.1|46771.8|46751.8|2136
1644494400000|2022-02-10 12:00:00|46799.2|46779.2|46640.6|46620.6|46894.2|46874.2|46521|46501|4055
1644498000000|2022-02-10 13:00:00|46641|46621|46530.5|46510.5|46755.1|46735.1|46220.7|46200.7|10173
1644501600000|2022-02-10 14:00:00|46530|46510|46682.3|46662.3|46741.6|46721.6|46310|46290|7314
1644505200000|2022-02-10 15:00:00|46684.8|46664.8|46813.6|46793.6|47009.7|46989.7|46667.9|46647.9|6878
1644508800000|2022-02-10 16:00:00|46814|46794|46823.8|46803.8|46970.4|46950.4|46745.6|46725.6|5021
1644512400000|2022-02-10 17:00:00|46826.3|46806.3|46555|46535|46852|46832|46425|46405|7618
1644516000000|2022-02-10 18:00:00|46590.5|46570.5|46443.3|46423.3|46595.9|46575.9|46238.6|46218.6|3577
1644519600000|2022-02-10 19:00:00|46440.8|46420.8|46115.6|46095.6|46467.4|46447.4|46101.5|46081.5|1946
1644523200000|2022-02-10 20:00:00|46118.1|46098.1|46143.4|46123.4|46227.7|46207.7|45965.9|45945.9|2045
1644526800000|2022-02-10 21:00:00|46143|46123|46191.3|46171.3|46201.3|46181.3|46080.5|46060.5|834
1644534000000|2022-02-10 23:00:00|46076.9|46056.9|46247.9|46227.9|46275|46255|46076.9|46056.9|619
1644537600000|2022-02-11 00:00:00|46248.4|46228.4|46187.5|46167.5|46292.9|46272.9|46087.5|46067.5|1106
1644541200000|2022-02-11 01:00:00|46185.4|46165.4|46082.1|46062.1|46230.4|46210.4|45881.6|45861.6|3902
1644544800000|2022-02-11 02:00:00|46080|46060|46088.8|46068.8|46143.8|46123.8|46020.4|46000.4|1545
1644548400000|2022-02-11 03:00:00|46091.3|46071.3|46031.8|46011.8|46113.4|46093.4|45998.8|45978.8|1705
1644552000000|2022-02-11 04:00:00|46034.3|46014.3|45745|45725|46045.9|46025.9|45626.6|45606.6|1597
1644555600000|2022-02-11 05:00:00|45745.4|45725.4|45577.3|45557.3|45837.8|45817.8|45446.5|45426.5|3581
1644559200000|2022-02-11 06:00:00|45572.7|45552.7|45259.8|45239.8|45600.2|45580.2|45092.3|45072.3|5825
1644562800000|2022-02-11 07:00:00|45257.3|45237.3|45472.4|45452.4|45504.5|45484.5|45185.2|45165.2|2981
1644566400000|2022-02-11 08:00:00|45474.5|45454.5|45377|45357|45526.5|45506.5|45349.5|45329.5|1952
1644570000000|2022-02-11 09:00:00|45377.4|45357.4|45513.8|45493.8|45535.9|45515.9|45377.4|45357.4|1782
1644573600000|2022-02-11 10:00:00|45510.9|45490.9|45578.8|45558.8|45585.9|45565.9|45452.9|45432.9|1522
1644577200000|2022-02-11 11:00:00|45578.4|45558.4|45625.4|45605.4|45761.2|45741.2|45548.8|45528.8|1831
1644580800000|2022-02-11 12:00:00|45624.9|45604.9|45499.9|45479.9|45750.8|45730.8|45475.4|45455.4|2778
1644584400000|2022-02-11 13:00:00|45497.4|45477.4|45351.6|45331.6|45783.8|45763.8|45218.7|45198.7|7842
1644588000000|2022-02-11 14:00:00|45351.2|45331.2|45153.2|45133.2|45442|45422|45151.2|45131.2|6744
1644591600000|2022-02-11 15:00:00|45155.7|45135.7|45084.5|45064.5|45216.2|45196.2|45061.2|45041.2|5187
1644595200000|2022-02-11 16:00:00|45087.4|45067.4|44982.8|44962.8|45137.4|45117.4|44786.6|44766.6|8742
1644598800000|2022-02-11 17:00:00|44980.3|44960.3|45139.5|45119.5|45149.5|45129.5|44897.8|44877.8|6716
1644602400000|2022-02-11 18:00:00|45137|45117|44838.3|44818.3|45178.7|45158.7|44740.8|44720.8|4943
1644606000000|2022-02-11 19:00:00|44845.4|44825.4|44797.5|44777.5|44903.7|44883.7|44588.7|44568.7|2762
1644609600000|2022-02-11 20:00:00|44795.4|44775.4|44630.4|44610.4|44860.8|44840.8|44628.3|44608.3|1572
1644613200000|2022-02-11 21:00:00|44627.5|44607.5|44424.2|44404.2|44682.9|44662.9|44386.2|44366.2|1167
1644793200000|2022-02-13 23:00:00|44562.4|44542.4|44764.6|44744.6|44769.6|44749.6|44491.4|44471.4|999
1644796800000|2022-02-14 00:00:00|44767.1|44747.1|44762.1|44742.1|44891.7|44871.7|44709.6|44689.6|1034
1644800400000|2022-02-14 01:00:00|44759.6|44739.6|45138.2|45118.2|45142.5|45122.5|44759.6|44739.6|3875
1644804000000|2022-02-14 02:00:00|45138.6|45118.6|45185.4|45165.4|45199.7|45179.7|45065|45045|1839
1644807600000|2022-02-14 03:00:00|45189.7|45169.7|45005.4|44985.4|45202.2|45182.2|45005.4|44985.4|1818
1644811200000|2022-02-14 04:00:00|45007.5|44987.5|45046.9|45026.9|45097.2|45077.2|45002.2|44982.2|478
1644814800000|2022-02-14 05:00:00|45046.5|45026.5|45077.6|45057.6|45150.4|45130.4|45007.6|44987.6|1208
1644818400000|2022-02-14 06:00:00|45072.9|45052.9|45046.6|45026.6|45112.6|45092.6|44901.6|44881.6|1577
1644822000000|2022-02-14 07:00:00|45046.2|45026.2|44905.1|44885.1|45046.2|45026.2|44874.8|44854.8|1042
1644825600000|2022-02-14 08:00:00|44898|44878|44687.7|44667.7|44910.5|44890.5|44645.5|44625.5|2397
1644829200000|2022-02-14 09:00:00|44684.8|44664.8|44679.8|44659.8|44822.7|44802.7|44532.3|44512.3|1821
1644832800000|2022-02-14 10:00:00|44677.3|44657.3|44607.4|44587.4|44677.3|44657.3|44537|44517|1298
1644836400000|2022-02-14 11:00:00|44604.5|44584.5|44792|44772|44827|44807|44520.2|44500.2|1173
1644840000000|2022-02-14 12:00:00|44794.5|44774.5|44942|44922|45028.4|45008.4|44687.7|44667.7|2913
1644843600000|2022-02-14 13:00:00|44935.9|44915.9|44726.7|44706.7|44943.8|44923.8|44582.8|44562.8|4096
1644847200000|2022-02-14 14:00:00|44724.2|44704.2|44811.9|44791.9|44871.2|44851.2|44657.7|44637.7|2957
1644850800000|2022-02-14 15:00:00|44814.1|44794.1|44868|44848|44913.1|44893.1|44745.6|44725.6|3271
1644854400000|2022-02-14 16:00:00|44868.3|44848.3|45147.6|45127.6|45199.7|45179.7|44843|44823|4639
1644858000000|2022-02-14 17:00:00|45148|45128|45085.5|45065.5|45196.8|45176.8|45058.3|45038.3|3484
1644861600000|2022-02-14 18:00:00|45080.8|45060.8|44868.7|44848.7|45128|45108|44852.5|44832.5|1554
1644865200000|2022-02-14 19:00:00|44869|44849|44948|44928|45011.8|44991.8|44713.7|44693.7|1646
1644868800000|2022-02-14 20:00:00|44945.5|44925.5|44915.5|44895.5|45020.5|45000.5|44879.8|44859.8|983
1644872400000|2022-02-14 21:00:00|44918|44898|44923|44903|44982.3|44962.3|44897.3|44877.3|361
1644879600000|2022-02-14 23:00:00|44918.3|44898.3|45036.2|45016.2|45036.2|45016.2|44915.5|44895.5|216
1644883200000|2022-02-15 00:00:00|45038.3|45018.3|45013|44993|45041.2|45021.2|44940.2|44920.2|378
1644886800000|2022-02-15 01:00:00|45010.2|44990.2|44944.9|44924.9|45042.7|45022.7|44879.5|44859.5|1304
1644890400000|2022-02-15 02:00:00|44942.4|44922.4|45099|45079|45119|45099|44924.5|44904.5|1030
1644894000000|2022-02-15 03:00:00|45098.7|45078.7|44937.7|44917.7|45106.5|45086.5|44920.2|44900.2|909
1644897600000|2022-02-15 04:00:00|44942.7|44922.7|44922.4|44902.4|44949.9|44929.9|44870.2|44850.2|308
1644901200000|2022-02-15 05:00:00|44922.7|44902.7|44800.1|44780.1|44922.7|44902.7|44779.8|44759.8|1728
1644904800000|2022-02-15 06:00:00|44799.8|44779.8|45029.5|45009.5|45054.5|45034.5|44769.8|44749.8|1487
1644908400000|2022-02-15 07:00:00|45032|45012|44944.5|44924.5|45082|45062|44927|44907|877
1644912000000|2022-02-15 08:00:00|44936.4|44916.4|45400.5|45380.5|45432.1|45412.1|44894.2|44874.2|2911
1644915600000|2022-02-15 09:00:00|45402.7|45382.7|45281.2|45261.2|45418.3|45398.3|45218.7|45198.7|1447
1644919200000|2022-02-15 10:00:00|45281.5|45261.5|45375.9|45355.9|45421.2|45401.2|45265.8|45245.8|1096
1644922800000|2022-02-15 11:00:00|45373.4|45353.4|45412.7|45392.7|45546.5|45526.5|45362.7|45342.7|1825
1644926400000|2022-02-15 12:00:00|45412.4|45392.4|45332.1|45312.1|45455.2|45435.2|45316.2|45296.2|1881
1644930000000|2022-02-15 13:00:00|45331.8|45311.8|45319.3|45299.3|45462.8|45442.8|45163.1|45143.1|4142
1644933600000|2022-02-15 14:00:00|45317.1|45297.1|45284|45264|45404.9|45384.9|45084.3|45064.3|3760
1644937200000|2022-02-15 15:00:00|45284.3|45264.3|45134|45114|45321.5|45301.5|45114.4|45094.4|2579
1644940800000|2022-02-15 16:00:00|45136.5|45116.5|45374.1|45354.1|45454.4|45434.4|45126.5|45106.5|2889
1644944400000|2022-02-15 17:00:00|45374.4|45354.4|45369.1|45349.1|45394.4|45374.4|45219.1|45199.1|2899
1644948000000|2022-02-15 18:00:00|45369.4|45349.4|45383.5|45363.5|45413.2|45393.2|45286|45266|1197
1644951600000|2022-02-15 19:00:00|45386|45366|45346.3|45326.3|45386.9|45366.9|45308.2|45288.2|542
1644955200000|2022-02-15 20:00:00|45348.8|45328.8|45353.5|45333.5|45399.1|45379.1|45258.5|45238.5|786
1644958800000|2022-02-15 21:00:00|45356.3|45336.3|45390.8|45370.8|45407.9|45387.9|45313.5|45293.5|340
1644966000000|2022-02-15 23:00:00|45352.1|45332.1|45363.6|45343.6|45428.6|45408.6|45333.9|45313.9|206
1644969600000|2022-02-16 00:00:00|45361.1|45341.1|45351.1|45331.1|45408.9|45388.9|45338.6|45318.6|279
1644973200000|2022-02-16 01:00:00|45346.1|45326.1|45341.8|45321.8|45386.4|45366.4|45252.1|45232.1|1079
1644976800000|2022-02-16 02:00:00|45339.3|45319.3|45394|45374|45446.5|45426.5|45322.1|45302.1|999
1644980400000|2022-02-16 03:00:00|45391.8|45371.8|45424|45404|45429.3|45409.3|45369|45349|460
1644984000000|2022-02-16 04:00:00|45424.3|45404.3|45496.5|45476.5|45504.3|45484.3|45419.6|45399.6|456
1644987600000|2022-02-16 05:00:00|45494.3|45474.3|45397.1|45377.1|45519.3|45499.3|45392.1|45372.1|984
1644991200000|2022-02-16 06:00:00|45396.9|45376.9|45507.2|45487.2|45517.2|45497.2|45336.9|45316.9|1184
1644994800000|2022-02-16 07:00:00|45505|45485|45731.3|45711.3|45731.3|45711.3|45464.1|45444.1|1272
1644998400000|2022-02-16 08:00:00|45733.5|45713.5|45921.5|45901.5|45928.1|45908.1|45685.3|45665.3|2133
1645002000000|2022-02-16 09:00:00|45921.8|45901.8|45694.4|45674.4|45924|45904|45651.5|45631.5|2084
1645005600000|2022-02-16 10:00:00|45696.6|45676.6|45694.2|45674.2|45758.9|45738.9|45639.2|45619.2|1267
1645009200000|2022-02-16 11:00:00|45691.7|45671.7|45664.5|45644.5|45721.7|45701.7|45656.7|45636.7|657
1645012800000|2022-02-16 12:00:00|45664.2|45644.2|45523.9|45503.9|45708.9|45688.9|45518.9|45498.9|1717
1645016400000|2022-02-16 13:00:00|45526.1|45506.1|45318.4|45298.4|45554.2|45534.2|45245.6|45225.6|3736
1645020000000|2022-02-16 14:00:00|45318.7|45298.7|45360.4|45340.4|45424.5|45404.5|45265|45245|3380
1645023600000|2022-02-16 15:00:00|45360.1|45340.1|45403.7|45383.7|45453.7|45433.7|45319.8|45299.8|2809
1645027200000|2022-02-16 16:00:00|45401.5|45381.5|45563.5|45543.5|45577.9|45557.9|45387.1|45367.1|2637
1645030800000|2022-02-16 17:00:00|45565.7|45545.7|45436.8|45416.8|45614.1|45594.1|45350.5|45330.5|3012
1645034400000|2022-02-16 18:00:00|45436.5|45416.5|45338.5|45318.5|45500.2|45480.2|45338.5|45318.5|1362
1645038000000|2022-02-16 19:00:00|45343|45323|45436.9|45416.9|45465.5|45445.5|45253.3|45233.3|1552
1645041600000|2022-02-16 20:00:00|45436.6|45416.6|45410.5|45390.5|45488|45468|45351.4|45331.4|964
1645045200000|2022-02-16 21:00:00|45408.6|45388.6|45402.8|45382.8|45423.3|45403.3|45351.1|45331.1|455
1645052400000|2022-02-16 23:00:00|45405.6|45385.6|45435.9|45415.9|45548.3|45528.3|45405.6|45385.6|475
1645056000000|2022-02-17 00:00:00|45433.4|45413.4|45433.6|45413.6|45478.4|45458.4|45430.3|45410.3|278
1645059600000|2022-02-17 01:00:00|45433.4|45413.4|45490.9|45470.9|45532.8|45512.8|45345.3|45325.3|1529
1645063200000|2022-02-17 02:00:00|45493.1|45473.1|45465.9|45445.9|45523.7|45503.7|45428.1|45408.1|687
1645066800000|2022-02-17 03:00:00|45463.4|45443.4|44938.2|44918.2|45488.4|45468.4|44935.7|44915.7|1174
1645070400000|2022-02-17 04:00:00|44945.1|44925.1|45275.9|45255.9|45420.7|45400.7|44700.9|44680.9|2547
1645074000000|2022-02-17 05:00:00|45280.7|45260.7|45371.2|45351.2|45426|45406|45270.7|45250.7|1037
1645077600000|2022-02-17 06:00:00|45371|45351|45273.7|45253.7|45405.7|45385.7|45210.4|45190.4|1361
1645081200000|2022-02-17 07:00:00|45273.5|45253.5|45346.8|45326.8|45371|45351|45235.7|45215.7|942
1645084800000|2022-02-17 08:00:00|45351.3|45331.3|45139.3|45119.3|45459.3|45439.3|44973.8|44953.8|2160
1645088400000|2022-02-17 09:00:00|45139|45119|45222.9|45202.9|45301.3|45281.3|45094.6|45074.6|1254
1645092000000|2022-02-17 10:00:00|45222.6|45202.6|45318.2|45298.2|45383.2|45363.2|45192.4|45172.4|736
1645095600000|2022-02-17 11:00:00|45317.9|45297.9|45312.9|45292.9|45357.1|45337.1|45242.6|45222.6|631
1645099200000|2022-02-17 12:00:00|45313.2|45293.2|45275.1|45255.1|45362.6|45342.6|45221.9|45201.9|1528
1645102800000|2022-02-17 13:00:00|45277.4|45257.4|45356.9|45336.9|45492.4|45472.4|45211.9|45191.9|3271
1645106400000|2022-02-17 14:00:00|45354.6|45334.6|45212.8|45192.8|45467.1|45447.1|45184.6|45164.6|4231
1645110000000|2022-02-17 15:00:00|45215.1|45195.1|45267.6|45247.6|45292.6|45272.6|45135.3|45115.3|3211
1645113600000|2022-02-17 16:00:00|45269.8|45249.8|45211.1|45191.1|45325.6|45305.6|45190.4|45170.4|1829
1645117200000|2022-02-17 17:00:00|45213.4|45193.4|45254.6|45234.6|45307.9|45287.9|45156.1|45136.1|2704
1645120800000|2022-02-17 18:00:00|45257.4|45237.4|45197.4|45177.4|45307.4|45287.4|45187.2|45167.2|1700
1645124400000|2022-02-17 19:00:00|45197.2|45177.2|45095.2|45075.2|45202.2|45182.2|45094.9|45074.9|761
1645128000000|2022-02-17 20:00:00|45097.4|45077.4|45064.7|45044.7|45107.2|45087.2|44984.7|44964.7|997
1645131600000|2022-02-17 21:00:00|45067|45047|45052.5|45032.5|45069.7|45049.7|45010|44990|330
1645138800000|2022-02-17 23:00:00|45023.5|45003.5|45104.8|45084.8|45114.8|45094.8|45023.5|45003.5|343
1645142400000|2022-02-18 00:00:00|45099.8|45079.8|45104.8|45084.8|45124.5|45104.5|45052.3|45032.3|339
1645146000000|2022-02-18 01:00:00|45105|45085|45354.3|45334.3|45412.1|45392.1|45104.8|45084.8|1943
1645149600000|2022-02-18 02:00:00|45356.6|45336.6|45409.4|45389.4|45416.6|45396.6|45341.4|45321.4|786
1645153200000|2022-02-18 03:00:00|45406.9|45386.9|45418.9|45398.9|45459.4|45439.4|45379.6|45359.6|786
1645156800000|2022-02-18 04:00:00|45418.7|45398.7|45334.2|45314.2|45431.4|45411.4|45328.9|45308.9|552
1645160400000|2022-02-18 05:00:00|45331.9|45311.9|45399.4|45379.4|45426.7|45406.7|45331.7|45311.7|1034
1645164000000|2022-02-18 06:00:00|45397.2|45377.2|45694.7|45674.7|45773.2|45753.2|45354.4|45334.4|2658
1645167600000|2022-02-18 07:00:00|45689.7|45669.7|45575.2|45555.2|45760|45740|45575.2|45555.2|1222
1645171200000|2022-02-18 08:00:00|45580|45560|45517|45497|45730|45710|45515|45495|1182
1645174800000|2022-02-18 09:00:00|45514.8|45494.8|45505.3|45485.3|45582.3|45562.3|45475.5|45455.5|1832
1645178400000|2022-02-18 10:00:00|45502.8|45482.8|45420|45400|45517.5|45497.5|45397.8|45377.8|800
1645182000000|2022-02-18 11:00:00|45419.8|45399.8|45464.8|45444.8|45490.1|45470.1|45387.1|45367.1|820
1645185600000|2022-02-18 12:00:00|45464.6|45444.6|45459.9|45439.9|45529.4|45509.4|45447.3|45427.3|1631
1645189200000|2022-02-18 13:00:00|45459.6|45439.6|45536.7|45516.7|45624.2|45604.2|45358.9|45338.9|3332
1645192800000|2022-02-18 14:00:00|45536.5|45516.5|45654|45634|45676.5|45656.5|45379|45359|2969
1645196400000|2022-02-18 15:00:00|45651.7|45631.7|45401.7|45381.7|45654.2|45634.2|45389|45369|3297
1645200000000|2022-02-18 16:00:00|45401.5|45381.5|45264.3|45244.3|45429.3|45409.3|45222|45202|3212
1645203600000|2022-02-18 17:00:00|45269|45249|45269.5|45249.5|45306.8|45286.8|45204.3|45184.3|2954
1645207200000|2022-02-18 18:00:00|45269.8|45249.8|45319.8|45299.8|45335|45315|45265|45245|1124
1645210800000|2022-02-18 19:00:00|45322.1|45302.1|45416.9|45396.9|45444.3|45424.3|45275|45255|860
1645214400000|2022-02-18 20:00:00|45414.4|45394.4|45291.9|45271.9|45444.1|45424.1|45257.1|45237.1|690
1645218000000|2022-02-18 21:00:00|45289.6|45269.6|45231.2|45211.2|45319.4|45299.4|45231.2|45211.2|482
1645398000000|2022-02-20 23:00:00|45153.3|45133.3|45261.7|45241.7|45276.5|45256.5|45105.5|45085.5|722
1645401600000|2022-02-21 00:00:00|45264.2|45244.2|45376.2|45356.2|45396.2|45376.2|45211.7|45191.7|622
1645405200000|2022-02-21 01:00:00|45374.1|45354.1|45391.1|45371.1|45471.1|45451.1|45226.2|45206.2|1859
1645408800000|2022-02-21 02:00:00|45391.2|45371.2|45456|45436|45491.1|45471.1|45361.1|45341.1|875
1645412400000|2022-02-21 03:00:00|45453.5|45433.5|45336.3|45316.3|45453.5|45433.5|45334.1|45314.1|719
1645416000000|2022-02-21 04:00:00|45334|45314|45331.5|45311.5|45346.1|45326.1|45298.6|45278.6|330
1645419600000|2022-02-21 05:00:00|45329.1|45309.1|45248.7|45228.7|45466|45446|45211.4|45191.4|1068
1645423200000|2022-02-21 06:00:00|45251|45231|45368.4|45348.4|45376.2|45356.2|45221.4|45201.4|783
1645426800000|2022-02-21 07:00:00|45368.6|45348.6|45401.3|45381.3|45471.2|45451.2|45363.4|45343.4|790
1645430400000|2022-02-21 08:00:00|45403.6|45383.6|45441.3|45421.3|45501.6|45481.6|45358.8|45338.8|1092
1645434000000|2022-02-21 09:00:00|45436.6|45416.6|45376.2|45356.2|45471.3|45451.3|45361.3|45341.3|711
1645437600000|2022-02-21 10:00:00|45375.8|45355.8|45316.2|45296.2|45403.5|45383.5|45309|45289|569
1645441200000|2022-02-21 11:00:00|45318.7|45298.7|45193.3|45173.3|45348.2|45328.2|45131.4|45111.4|1571
1645444800000|2022-02-21 12:00:00|45190.9|45170.9|45088.7|45068.7|45223.6|45203.6|45041.2|45021.2|1591
1645448400000|2022-02-21 13:00:00|45091.1|45071.1|45186.1|45166.1|45193.8|45173.8|44991.2|44971.2|2254
1645452000000|2022-02-21 14:00:00|45188.5|45168.5|45101.2|45081.2|45208.9|45188.9|45066.3|45046.3|1487
1645455600000|2022-02-21 15:00:00|45096.3|45076.3|45116.3|45096.3|45133.8|45113.8|45026.2|45006.2|1664
1645459200000|2022-02-21 16:00:00|45118.8|45098.8|45074.1|45054.1|45169.1|45149.1|45059.3|45039.3|1444
1645462800000|2022-02-21 17:00:00|45076.5|45056.5|45034.3|45014.3|45084.1|45064.1|45029|45009|628
1645466400000|2022-02-21 18:00:00|45036.7|45016.7|44949.3|44929.3|45039.2|45019.2|44949.3|44929.3|287
1645470000000|2022-02-21 19:00:00|44941.7|44921.7|44894.5|44874.5|44949.1|44929.1|44869.5|44849.5|326
1645484400000|2022-02-21 23:00:00|44907.2|44887.2|44845.7|44825.7|44949.7|44929.7|44727.8|44707.8|922
1645488000000|2022-02-22 00:00:00|44848.1|44828.1|45012.3|44992.3|45037.7|45017.7|44808.2|44788.2|623
1645491600000|2022-02-22 01:00:00|45012.4|44992.4|44999|44979|45126.9|45106.9|44956.9|44936.9|2024
1645495200000|2022-02-22 02:00:00|44996.6|44976.6|45049.4|45029.4|45076.8|45056.8|44991.5|44971.5|887
1645498800000|2022-02-22 03:00:00|45047|45027|44901.8|44881.8|45056.9|45036.9|44869.2|44849.2|1001
1645502400000|2022-02-22 04:00:00|44901.9|44881.9|44966.8|44946.8|44996.7|44976.7|44901.7|44881.7|440
1645506000000|2022-02-22 05:00:00|44964.5|44944.5|44966.7|44946.7|45054.2|45034.2|44944.3|44924.3|867
1645509600000|2022-02-22 06:00:00|44964.2|44944.2|44933.9|44913.9|44999|44979|44888.8|44868.8|1040
1645513200000|2022-02-22 07:00:00|44931.5|44911.5|44888.9|44868.9|44991.5|44971.5|44868.8|44848.8|1003
1645516800000|2022-02-22 08:00:00|44888.8|44868.8|45042.1|45022.1|45079.4|45059.4|44816.5|44796.5|2907
1645520400000|2022-02-22 09:00:00|45052.2|45032.2|45059.7|45039.7|45102.1|45082.1|44977.1|44957.1|958
1645524000000|2022-02-22 10:00:00|45062.1|45042.1|45289.4|45269.4|45339.5|45319.5|45059.6|45039.6|1852
1645527600000|2022-02-22 11:00:00|45289.5|45269.5|45284.3|45264.3|45336.8|45316.8|45256.8|45236.8|1308
1645531200000|2022-02-22 12:00:00|45284.2|45264.2|45351.8|45331.8|45426.9|45406.9|45226.4|45206.4|2250
1645534800000|2022-02-22 13:00:00|45354.3|45334.3|45251.5|45231.5|45421.7|45401.7|45211.5|45191.5|3432
1645538400000|2022-02-22 14:00:00|45249|45229|45274.1|45254.1|45323.8|45303.8|45161.5|45141.5|3300
1645542000000|2022-02-22 15:00:00|45276.6|45256.6|45168.7|45148.7|45383.7|45363.7|45166.1|45146.1|2969
1645545600000|2022-02-22 16:00:00|45171.1|45151.1|45133.7|45113.7|45211.2|45191.2|45078.7|45058.7|2849
1645549200000|2022-02-22 17:00:00|45133.6|45113.6|45172.1|45152.1|45209.2|45189.2|45108.5|45088.5|4102
1645552800000|2022-02-22 18:00:00|45179.6|45159.6|45046.8|45026.8|45189.5|45169.5|44996.8|44976.8|1766
1645556400000|2022-02-22 19:00:00|45046.6|45026.6|45161.7|45141.7|45176.6|45156.6|44969.2|44949.2|1094
1645560000000|2022-02-22 20:00:00|45159.3|45139.3|45113.9|45093.9|45234.2|45214.2|45059.1|45039.1|746
1645563600000|2022-02-22 21:00:00|45116.4|45096.4|45144.1|45124.1|45171.5|45151.5|45113.9|45093.9|249
1645570800000|2022-02-22 23:00:00|45148.6|45128.6|45229|45209|45231.5|45211.5|45146.6|45126.6|286
1645574400000|2022-02-23 00:00:00|45228.9|45208.9|45176.6|45156.6|45236.6|45216.6|45156.7|45136.7|267
1645578000000|2022-02-23 01:00:00|45179.1|45159.1|45231.7|45211.7|45273.9|45253.9|45156.7|45136.7|966
1645581600000|2022-02-23 02:00:00|45231.8|45211.8|45256.6|45236.6|45291.8|45271.8|45204.1|45184.1|711
1645585200000|2022-02-23 03:00:00|45256.7|45236.7|45216.7|45196.7|45271.7|45251.7|45189.2|45169.2|658
1645588800000|2022-02-23 04:00:00|45219.1|45199.1|45234.3|45214.3|45246.8|45226.8|45204.4|45184.4|263
1645592400000|2022-02-23 05:00:00|45231.9|45211.9|45371.3|45351.3|45398.9|45378.9|45219.1|45199.1|832
1645596000000|2022-02-23 06:00:00|45368.9|45348.9|45281.3|45261.3|45381.3|45361.3|45264|45244|776
1645599600000|2022-02-23 07:00:00|45278.9|45258.9|45294|45274|45336.7|45316.7|45184|45164|712
1645603200000|2022-02-23 08:00:00|45304.1|45284.1|45484|45464|45501.3|45481.3|45251.6|45231.6|1745
1645606800000|2022-02-23 09:00:00|45486.4|45466.4|45372|45352|45539.1|45519.1|45367.1|45347.1|1031
1645610400000|2022-02-23 10:00:00|45374.5|45354.5|45389.3|45369.3|45399.5|45379.5|45302|45282|741
1645614000000|2022-02-23 11:00:00|45389.2|45369.2|45204.5|45184.5|45421.9|45401.9|45192.2|45172.2|1106
1645617600000|2022-02-23 12:00:00|45202.1|45182.1|45302.4|45282.4|45352.1|45332.1|45202.1|45182.1|1161
1645621200000|2022-02-23 13:00:00|45299.8|45279.8|45066|45046|45335|45315|44950.1|44930.1|3696
1645624800000|2022-02-23 14:00:00|45065.9|45045.9|45140.7|45120.7|45263.6|45243.6|45003.5|44983.5|4121
1645628400000|2022-02-23 15:00:00|45140.5|45120.5|44860.1|44840.1|45160.4|45140.4|44827.4|44807.4|4402
1645632000000|2022-02-23 16:00:00|44862.5|44842.5|44920.3|44900.3|44985.1|44965.1|44835|44815|2581
1645635600000|2022-02-23 17:00:00|44920.4|44900.4|44905.6|44885.6|45078.3|45058.3|44878.2|44858.2|3137
1645639200000|2022-02-23 18:00:00|44905.5|44885.5|44773|44753|44905.5|44885.5|44667.9|44647.9|2072
1645642800000|2022-02-23 19:00:00|44773.1|44753.1|44642.7|44622.7|44798|44778|44572.7|44552.7|1259
1645646400000|2022-02-23 20:00:00|44642.6|44622.6|44630|44610|44685.3|44665.3|44582.6|44562.6|888
1645650000000|2022-02-23 21:00:00|44630.1|44610.1|44672.8|44652.8|44687.8|44667.8|44627.7|44607.7|377
1645657200000|2022-02-23 23:00:00|44696.9|44676.9|44727.7|44707.7|44763.1|44743.1|44660.7|44640.7|425
1645660800000|2022-02-24 00:00:00|44727.9|44707.9|44665.2|44645.2|44747.7|44727.7|44662.7|44642.7|386
1645664400000|2022-02-24 01:00:00|44662.7|44642.7|44950.3|44930.3|44972.7|44952.7|44662.7|44642.7|1760
1645668000000|2022-02-24 02:00:00|44947.8|44927.8|44930.3|44910.3|45030.2|45010.2|44865.2|44845.2|1150
1645671600000|2022-02-24 03:00:00|44927.9|44907.9|44722.6|44702.6|44987.6|44967.6|44630.2|44610.2|1511
1645675200000|2022-02-24 04:00:00|44722.5|44702.5|44875.4|44855.4|44980.2|44960.2|44652.8|44632.8|764
1645678800000|2022-02-24 05:00:00|44875.3|44855.3|44880.2|44860.2|44900.1|44880.1|44720.1|44700.1|727
1645682400000|2022-02-24 06:00:00|44882.7|44862.7|44955.2|44935.2|44997.5|44977.5|44872.7|44852.7|575
1645686000000|2022-02-24 07:00:00|44955.3|44935.3|44852.6|44832.6|44987.5|44967.5|44710.1|44690.1|1117
1645689600000|2022-02-24 08:00:00|44847.6|44827.6|45185.2|45165.2|45242.8|45222.8|44767.6|44747.6|1982
1645693200000|2022-02-24 09:00:00|45180.4|45160.4|45360.2|45340.2|45405.3|45385.3|45180.4|45160.4|1582
1645696800000|2022-02-24 10:00:00|45360.3|45340.3|45850.3|45830.3|45937.7|45917.7|45320.4|45300.4|2512
1645700400000|2022-02-24 11:00:00|45850.4|45830.4|45415.7|45395.7|45880.2|45860.2|45388.2|45368.2|2184
1645704000000|2022-02-24 12:00:00|45410.7|45390.7|45300.7|45280.7|45447.9|45427.9|45208.2|45188.2|1265
1645707600000|2022-02-24 13:00:00|45303.2|45283.2|45183.2|45163.2|45458.1|45438.1|45170.7|45150.7|2865
1645711200000|2022-02-24 14:00:00|45180.6|45160.6|44787.7|44767.7|45230.7|45210.7|44680.1|44660.1|3717
1645714800000|2022-02-24 15:00:00|44790.2|44770.2|44920.3|44900.3|45035.4|45015.4|44742.7|44722.7|3117
1645718400000|2022-02-24 16:00:00|44915.3|44895.3|44930.7|44910.7|44977.9|44957.9|44817.8|44797.8|2015
1645722000000|2022-02-24 17:00:00|44933.3|44913.3|44596.2|44576.2|44940.7|44920.7|44588.8|44568.8|2334
1645725600000|2022-02-24 18:00:00|44596.1|44576.1|44815.8|44795.8|44848.3|44828.3|44483.7|44463.7|1517
1645729200000|2022-02-24 19:00:00|44818.3|44798.3|44815.9|44795.9|44903.4|44883.4|44658.3|44638.3|668
1645732800000|2022-02-24 20:00:00|44818.3|44798.3|45073.5|45053.5|45148.4|45128.4|44813.4|44793.4|583
1645736400000|2022-02-24 21:00:00|45073.4|45053.4|45058.2|45038.2|45078.2|45058.2|45005.8|44985.8|307
1645743600000|2022-02-24 23:00:00|45080.8|45060.8|45088.4|45068.4|45090.9|45070.9|45010.9|44990.9|132
1645747200000|2022-02-25 00:00:00|45085.9|45065.9|45130.9|45110.9|45293.3|45273.3|45078.3|45058.3|82
1645750800000|2022-02-25 01:00:00|45133.4|45113.4|45193.4|45173.4|45193.4|45173.4|45033.4|45013.4|196
1645754400000|2022-02-25 02:00:00|45193.3|45173.3|45108.4|45088.4|45198.4|45178.4|45066|45046|46
1645758000000|2022-02-25 03:00:00|45106|45086|45103.6|45083.6|45123.5|45103.5|44933.4|44913.4|138
1645761600000|2022-02-25 04:00:00|45106|45086|45103.6|45083.6|45153.6|45133.6|45051|45031|76
1645765200000|2022-02-25 05:00:00|45103.5|45083.5|44901.2|44881.2|45116.1|45096.1|44871.1|44851.1|55
1645768800000|2022-02-25 06:00:00|44903.6|44883.6|44928.6|44908.6|45011.2|44991.2|44846.2|44826.2|40
1645772400000|2022-02-25 07:00:00|44926.2|44906.2|44786.4|44766.4|45031.3|45011.3|44763.8|44743.8|115
1645776000000|2022-02-25 08:00:00|44791.4|44771.4|44711.1|44691.1|44798.7|44778.7|44588.7|44568.7|337
1645779600000|2022-02-25 09:00:00|44713.6|44693.6|44716|44696|44763.5|44743.5|44578.6|44558.6|681
1645783200000|2022-02-25 10:00:00|44713.5|44693.5|44798.4|44778.4|44920.9|44900.9|44645.9|44625.9|724
1645786800000|2022-02-25 11:00:00|44795.9|44775.9|44850.6|44830.6|44873.1|44853.1|44698.1|44678.1|1044
1645790400000|2022-02-25 12:00:00|44853.1|44833.1|44878.3|44858.3|45003.1|44983.1|44833.1|44813.1|846
1645794000000|2022-02-25 13:00:00|44880.8|44860.8|44843|44823|45078.2|45058.2|44810.5|44790.5|1194
1645797600000|2022-02-25 14:00:00|44843.1|44823.1|44863.1|44843.1|45088.1|45068.1|44783|44763|1061
1645801200000|2022-02-25 15:00:00|44860.6|44840.6|45010.7|44990.7|45088.1|45068.1|44725.6|44705.6|806
1645804800000|2022-02-25 16:00:00|45013.2|44993.2|44963.2|44943.2|45083.2|45063.2|44918.1|44898.1|1471
1645808400000|2022-02-25 17:00:00|44963.1|44943.1|44855.7|44835.7|44975.7|44955.7|44778.2|44758.2|729
1645812000000|2022-02-25 18:00:00|44853.2|44833.2|44915.7|44895.7|44988.1|44968.1|44840.7|44820.7|540
1645815600000|2022-02-25 19:00:00|44918.2|44898.2|45030.8|45010.8|45038.3|45018.3|44913.3|44893.3|194
1645819200000|2022-02-25 20:00:00|45028.4|45008.4|45053.5|45033.5|45066|45046|44968.3|44948.3|117
1645822800000|2022-02-25 21:00:00|45058.5|45038.5|44883.5|44863.5|45076|45056|44865.9|44845.9|135
1645398000000|2022-02-20 23:00:00|45153.3|45133.3|45261.7|45241.7|45276.5|45256.5|45105.5|45085.5|722
1645401600000|2022-02-21 00:00:00|45264.2|45244.2|45376.2|45356.2|45396.2|45376.2|45211.7|45191.7|622
1645405200000|2022-02-21 01:00:00|45374.1|45354.1|45391.1|45371.1|45471.1|45451.1|45226.2|45206.2|1859
1645408800000|2022-02-21 02:00:00|45391.2|45371.2|45456|45436|45491.1|45471.1|45361.1|45341.1|875
1645412400000|2022-02-21 03:00:00|45453.5|45433.5|45336.3|45316.3|45453.5|45433.5|45334.1|45314.1|719
1645416000000|2022-02-21 04:00:00|45334|45314|45331.5|45311.5|45346.1|45326.1|45298.6|45278.6|330
1645419600000|2022-02-21 05:00:00|45329.1|45309.1|45248.7|45228.7|45466|45446|45211.4|45191.4|1068
1645423200000|2022-02-21 06:00:00|45251|45231|45368.4|45348.4|45376.2|45356.2|45221.4|45201.4|783
1645426800000|2022-02-21 07:00:00|45368.6|45348.6|45401.3|45381.3|45471.2|45451.2|45363.4|45343.4|790
1645430400000|2022-02-21 08:00:00|45403.6|45383.6|45441.3|45421.3|45501.6|45481.6|45358.8|45338.8|1092
1645434000000|2022-02-21 09:00:00|45436.6|45416.6|45376.2|45356.2|45471.3|45451.3|45361.3|45341.3|711
1645437600000|2022-02-21 10:00:00|45375.8|45355.8|45316.2|45296.2|45403.5|45383.5|45309|45289|569
1645441200000|2022-02-21 11:00:00|45318.7|45298.7|45193.3|45173.3|45348.2|45328.2|45131.4|45111.4|1571
1645444800000|2022-02-21 12:00:00|45190.9|45170.9|45088.7|45068.7|45223.6|45203.6|45041.2|45021.2|1591
1645448400000|2022-02-21 13:00:00|45091.1|45071.1|45186.1|45166.1|45193.8|45173.8|44991.2|44971.2|2254
1645452000000|2022-02-21 14:00:00|45188.5|45168.5|45101.2|45081.2|45208.9|45188.9|45066.3|45046.3|1487
1645455600000|2022-02-21 15:00:00|45096.3|45076.3|45116.3|45096.3|45133.8|45113.8|45026.2|45006.2|1664
1645459200000|2022-02-21 16:00:00|45118.8|45098.8|45074.1|45054.1|45169.1|45149.1|45059.3|45039.3|1444
1645462800000|2022-02-21 17:00:00|45076.5|45056.5|45034.3|45014.3|45084.1|45064.1|45029|45009|628
1645466400000|2022-02-21 18:00:00|45036.7|45016.7|44949.3|44929.3|45039.2|45019.2|44949.3|44929.3|287
1645470000000|2022-02-21 19:00:00|44941.7|44921.7|44894.5|44874.5|44949.1|44929.1|44869.5|44849.5|326
1645484400000|2022-02-21 23:00:00|44907.2|44887.2|44845.7|44825.7|44949.7|44929.7|44727.8|44707.8|922
1645488000000|2022-02-22 00:00:00|44848.1|44828.1|45012.3|44992.3|45037.7|45017.7|44808.2|44788.2|623
1645491600000|2022-02-22 01:00:00|45012.4|44992.4|44999|44979|45126.9|45106.9|44956.9|44936.9|2024
1645495200000|2022-02-22 02:00:00|44996.6|44976.6|45049.4|45029.4|45076.8|45056.8|44991.5|44971.5|887
1645498800000|2022-02-22 03:00:00|45047|45027|44901.8|44881.8|45056.9|45036.9|44869.2|44849.2|1001
1645502400000|2022-02-22 04:00:00|44901.9|44881.9|44966.8|44946.8|44996.7|44976.7|44901.7|44881.7|440
1645506000000|2022-02-22 05:00:00|44964.5|44944.5|44966.7|44946.7|45054.2|45034.2|44944.3|44924.3|867
1645509600000|2022-02-22 06:00:00|44964.2|44944.2|44933.9|44913.9|44999|44979|44888.8|44868.8|1040
1645513200000|2022-02-22 07:00:00|44931.5|44911.5|44888.9|44868.9|44991.5|44971.5|44868.8|44848.8|1003
1645516800000|2022-02-22 08:00:00|44888.8|44868.8|45042.1|45022.1|45079.4|45059.4|44816.5|44796.5|2907
1645520400000|2022-02-22 09:00:00|45052.2|45032.2|45059.7|45039.7|45102.1|45082.1|44977.1|44957.1|958
1645524000000|2022-02-22 10:00:00|45062.1|45042.1|45289.4|45269.4|45339.5|45319.5|45059.6|45039.6|1852
1645527600000|2022-02-22 11:00:00|45289.5|45269.5|45284.3|45264.3|45336.8|45316.8|45256.8|45236.8|1308
1645531200000|2022-02-22 12:00:00|45284.2|45264.2|45351.8|45331.8|45426.9|45406.9|45226.4|45206.4|2250
1645534800000|2022-02-22 13:00:00|45354.3|45334.3|45251.5|45231.5|45421.7|45401.7|45211.5|45191.5|3432
1645538400000|2022-02-22 14:00:00|45249|45229|45274.1|45254.1|45323.8|45303.8|45161.5|45141.5|3300
1645542000000|2022-02-22 15:00:00|45276.6|45256.6|45168.7|45148.7|45383.7|45363.7|45166.1|45146.1|2969
1645545600000|2022-02-22 16:00:00|45171.1|45151.1|45133.7|45113.7|45211.2|45191.2|45078.7|45058.7|2849
1645549200000|2022-02-22 17:00:00|45133.6|45113.6|45172.1|45152.1|45209.2|45189.2|45108.5|45088.5|4102
1645552800000|2022-02-22 18:00:00|45179.6|45159.6|45046.8|45026.8|45189.5|45169.5|44996.8|44976.8|1766
1645556400000|2022-02-22 19:00:00|45046.6|45026.6|45161.7|45141.7|45176.6|45156.6|44969.2|44949.2|1094
1645560000000|2022-02-22 20:00:00|45159.3|45139.3|45113.9|45093.9|45234.2|45214.2|45059.1|45039.1|746
1645563600000|2022-02-22 21:00:00|45116.4|45096.4|45144.1|45124.1|45171.5|45151.5|45113.9|45093.9|249
1645570800000|2022-02-22 23:00:00|45148.6|45128.6|45229|45209|45231.5|45211.5|45146.6|45126.6|286
1645574400000|2022-02-23 00:00:00|45228.9|45208.9|45176.6|45156.6|45236.6|45216.6|45156.7|45136.7|267
1645578000000|2022-02-23 01:00:00|45179.1|45159.1|45231.7|45211.7|45273.9|45253.9|45156.7|45136.7|966
1645581600000|2022-02-23 02:00:00|45231.8|45211.8|45256.6|45236.6|45291.8|45271.8|45204.1|45184.1|711
1645585200000|2022-02-23 03:00:00|45256.7|45236.7|45216.7|45196.7|45271.7|45251.7|45189.2|45169.2|658
1645588800000|2022-02-23 04:00:00|45219.1|45199.1|45234.3|45214.3|45246.8|45226.8|45204.4|45184.4|263
1645592400000|2022-02-23 05:00:00|45231.9|45211.9|45371.3|45351.3|45398.9|45378.9|45219.1|45199.1|832
1645596000000|2022-02-23 06:00:00|45368.9|45348.9|45281.3|45261.3|45381.3|45361.3|45264|45244|776
1645599600000|2022-02-23 07:00:00|45278.9|45258.9|45294|45274|45336.7|45316.7|45184|45164|712
1645603200000|2022-02-23 08:00:00|45304.1|45284.1|45484|45464|45501.3|45481.3|45251.6|45231.6|1745
1645606800000|2022-02-23 09:00:00|45486.4|45466.4|45372|45352|45539.1|45519.1|45367.1|45347.1|1031
1645610400000|2022-02-23 10:00:00|45374.5|45354.5|45389.3|45369.3|45399.5|45379.5|45302|45282|741
1645614000000|2022-02-23 11:00:00|45389.2|45369.2|45204.5|45184.5|45421.9|45401.9|45192.2|45172.2|1106
1645617600000|2022-02-23 12:00:00|45202.1|45182.1|45302.4|45282.4|45352.1|45332.1|45202.1|45182.1|1161
1645621200000|2022-02-23 13:00:00|45299.8|45279.8|45066|45046|45335|45315|44950.1|44930.1|3696
1645624800000|2022-02-23 14:00:00|45065.9|45045.9|45140.7|45120.7|45263.6|45243.6|45003.5|44983.5|4121
1645628400000|2022-02-23 15:00:00|45140.5|45120.5|44860.1|44840.1|45160.4|45140.4|44827.4|44807.4|4402
1645632000000|2022-02-23 16:00:00|44862.5|44842.5|44920.3|44900.3|44985.1|44965.1|44835|44815|2581
1645635600000|2022-02-23 17:00:00|44920.4|44900.4|44905.6|44885.6|45078.3|45058.3|44878.2|44858.2|3137
1645639200000|2022-02-23 18:00:00|44905.5|44885.5|44773|44753|44905.5|44885.5|44667.9|44647.9|2072
1645642800000|2022-02-23 19:00:00|44773.1|44753.1|44642.7|44622.7|44798|44778|44572.7|44552.7|1259
1645646400000|2022-02-23 20:00:00|44642.6|44622.6|44630|44610|44685.3|44665.3|44582.6|44562.6|888
1645650000000|2022-02-23 21:00:00|44630.1|44610.1|44672.8|44652.8|44687.8|44667.8|44627.7|44607.7|377
1645657200000|2022-02-23 23:00:00|44696.9|44676.9|44727.7|44707.7|44763.1|44743.1|44660.7|44640.7|425
1645660800000|2022-02-24 00:00:00|44727.9|44707.9|44665.2|44645.2|44747.7|44727.7|44662.7|44642.7|386
1645664400000|2022-02-24 01:00:00|44662.7|44642.7|44950.3|44930.3|44972.7|44952.7|44662.7|44642.7|1760
1645668000000|2022-02-24 02:00:00|44947.8|44927.8|44930.3|44910.3|45030.2|45010.2|44865.2|44845.2|1150
1645671600000|2022-02-24 03:00:00|44927.9|44907.9|44722.6|44702.6|44987.6|44967.6|44630.2|44610.2|1511
1645675200000|2022-02-24 04:00:00|44722.5|44702.5|44875.4|44855.4|44980.2|44960.2|44652.8|44632.8|764
1645678800000|2022-02-24 05:00:00|44875.3|44855.3|44880.2|44860.2|44900.1|44880.1|44720.1|44700.1|727
1645682400000|2022-02-24 06:00:00|44882.7|44862.7|44955.2|44935.2|44997.5|44977.5|44872.7|44852.7|575
1645686000000|2022-02-24 07:00:00|44955.3|44935.3|44852.6|44832.6|44987.5|44967.5|44710.1|44690.1|1117
1645689600000|2022-02-24 08:00:00|44847.6|44827.6|45185.2|45165.2|45242.8|45222.8|44767.6|44747.6|1982
1645693200000|2022-02-24 09:00:00|45180.4|45160.4|45360.2|45340.2|45405.3|45385.3|45180.4|45160.4|1582
1645696800000|2022-02-24 10:00:00|45360.3|45340.3|45850.3|45830.3|45937.7|45917.7|45320.4|45300.4|2512
1645700400000|2022-02-24 11:00:00|45850.4|45830.4|45415.7|45395.7|45880.2|45860.2|45388.2|45368.2|2184
1645704000000|2022-02-24 12:00:00|45410.7|45390.7|45300.7|45280.7|45447.9|45427.9|45208.2|45188.2|1265
1645707600000|2022-02-24 13:00:00|45303.2|45283.2|45183.2|45163.2|45458.1|45438.1|45170.7|45150.7|2865
1645711200000|2022-02-24 14:00:00|45180.6|45160.6|44787.7|44767.7|45230.7|45210.7|44680.1|44660.1|3717
1645714800000|2022-02-24 15:00:00|44790.2|44770.2|44920.3|44900.3|45035.4|45015.4|44742.7|44722.7|3117
1645718400000|2022-02-24 16:00:00|44915.3|44895.3|44930.7|44910.7|44977.9|44957.9|44817.8|44797.8|2015
1645722000000|2022-02-24 17:00:00|44933.3|44913.3|44596.2|44576.2|44940.7|44920.7|44588.8|44568.8|2334
1645725600000|2022-02-24 18:00:00|44596.1|44576.1|44815.8|44795.8|44848.3|44828.3|44483.7|44463.7|1517
1645729200000|2022-02-24 19:00:00|44818.3|44798.3|44815.9|44795.9|44903.4|44883.4|44658.3|44638.3|668
1645732800000|2022-02-24 20:00:00|44818.3|44798.3|45073.5|45053.5|45148.4|45128.4|44813.4|44793.4|583
1645736400000|2022-02-24 21:00:00|45073.4|45053.4|45058.2|45038.2|45078.2|45058.2|45005.8|44985.8|307
1645743600000|2022-02-24 23:00:00|45080.8|45060.8|45088.4|45068.4|45090.9|45070.9|45010.9|44990.9|132
1645747200000|2022-02-25 00:00:00|45085.9|45065.9|45130.9|45110.9|45293.3|45273.3|45078.3|45058.3|82
1645750800000|2022-02-25 01:00:00|45133.4|45113.4|45193.4|45173.4|45193.4|45173.4|45033.4|45013.4|196
1645754400000|2022-02-25 02:00:00|45193.3|45173.3|45108.4|45088.4|45198.4|45178.4|45066|45046|46
1645758000000|2022-02-25 03:00:00|45106|45086|45103.6|45083.6|45123.5|45103.5|44933.4|44913.4|138
1645761600000|2022-02-25 04:00:00|45106|45086|45103.6|45083.6|45153.6|45133.6|45051|45031|76
1645765200000|2022-02-25 05:00:00|45103.5|45083.5|44901.2|44881.2|45116.1|45096.1|44871.1|44851.1|55
1645768800000|2022-02-25 06:00:00|44903.6|44883.6|44928.6|44908.6|45011.2|44991.2|44846.2|44826.2|40
1645772400000|2022-02-25 07:00:00|44926.2|44906.2|44786.4|44766.4|45031.3|45011.3|44763.8|44743.8|115
1645776000000|2022-02-25 08:00:00|44791.4|44771.4|44711.1|44691.1|44798.7|44778.7|44588.7|44568.7|337
1645779600000|2022-02-25 09:00:00|44713.6|44693.6|44716|44696|44763.5|44743.5|44578.6|44558.6|681
1645783200000|2022-02-25 10:00:00|44713.5|44693.5|44798.4|44778.4|44920.9|44900.9|44645.9|44625.9|724
1645786800000|2022-02-25 11:00:00|44795.9|44775.9|44850.6|44830.6|44873.1|44853.1|44698.1|44678.1|1044
1645790400000|2022-02-25 12:00:00|44853.1|44833.1|44878.3|44858.3|45003.1|44983.1|44833.1|44813.1|846
1645794000000|2022-02-25 13:00:00|44880.8|44860.8|44843|44823|45078.2|45058.2|44810.5|44790.5|1194
1645797600000|2022-02-25 14:00:00|44843.1|44823.1|44863.1|44843.1|45088.1|45068.1|44783|44763|1061
1645801200000|2022-02-25 15:00:00|44860.6|44840.6|45010.7|44990.7|45088.1|45068.1|44725.6|44705.6|806
1645804800000|2022-02-25 16:00:00|45013.2|44993.2|44963.2|44943.2|45083.2|45063.2|44918.1|44898.1|1471
1645808400000|2022-02-25 17:00:00|44963.1|44943.1|44855.7|44835.7|44975.7|44955.7|44778.2|44758.2|729
1645812000000|2022-02-25 18:00:00|44853.2|44833.2|44915.7|44895.7|44988.1|44968.1|44840.7|44820.7|540
1645815600000|2022-02-25 19:00:00|44918.2|44898.2|45030.8|45010.8|45038.3|45018.3|44913.3|44893.3|194
1645819200000|2022-02-25 20:00:00|45028.4|45008.4|45053.5|45033.5|45066|45046|44968.3|44948.3|117
1645822800000|2022-02-25 21:00:00|45058.5|45038.5|44883.5|44863.5|45076|45056|44865.9|44845.9|135
1646002800000|2022-02-27 23:00:00|44724.5|44704.5|44752.1|44732.1|44944.6|44924.6|44692.2|44672.2|1369
1646006400000|2022-02-28 00:00:00|44749.6|44729.6|44742.1|44722.1|44834.6|44814.6|44689.7|44669.7|620
1646010000000|2022-02-28 01:00:00|44744.6|44724.6|44984.6|44964.6|45017|44997|44744.6|44724.6|1943
1646013600000|2022-02-28 02:00:00|44987|44967|44999.6|44979.6|45022.1|45002.1|44927.1|44907.1|998
1646017200000|2022-02-28 03:00:00|44997.1|44977.1|45057|45037|45104.6|45084.6|44992|44972|855
1646020800000|2022-02-28 04:00:00|45059.5|45039.5|45099.5|45079.5|45117|45097|45044.5|45024.5|366
1646024400000|2022-02-28 05:00:00|45097|45077|45082|45062|45142|45122|45054.5|45034.5|611
1646028000000|2022-02-28 06:00:00|45079.5|45059.5|45157|45137|45197|45177|45052|45032|1025
1646031600000|2022-02-28 07:00:00|45154.5|45134.5|45159.5|45139.5|45237|45217|45144.5|45124.5|1007
1646035200000|2022-02-28 08:00:00|45154.5|45134.5|45154.4|45134.4|45307|45287|45094.5|45074.5|1481
1646038800000|2022-02-28 09:00:00|45151.9|45131.9|45159.6|45139.6|45304.4|45284.4|45139.4|45119.4|888
1646042400000|2022-02-28 10:00:00|45162.1|45142.1|45084.6|45064.6|45209.6|45189.6|45034.6|45014.6|760
1646046000000|2022-02-28 11:00:00|45087|45067|45149.6|45129.6|45169.6|45149.6|45047.1|45027.1|807
1646049600000|2022-02-28 12:00:00|45149.5|45129.5|45154.5|45134.5|45329.5|45309.5|45142|45122|1256
1646053200000|2022-02-28 13:00:00|45152|45132|45157.3|45137.3|45247.3|45227.3|45055.8|45035.8|3502
1646056800000|2022-02-28 14:00:00|45159.8|45139.8|44932.4|44912.4|45159.8|45139.8|44855|44835|5102
1646060400000|2022-02-28 15:00:00|44934.9|44914.9|44957.4|44937.4|44977.4|44957.4|44852.5|44832.5|4008
1646064000000|2022-02-28 16:00:00|44954.9|44934.9|44894.9|44874.9|45012.4|44992.4|44827.4|44807.4|3157
1646067600000|2022-02-28 17:00:00|44892.4|44872.4|44577.2|44557.2|44897.4|44877.4|44512.6|44492.6|6102
1646071200000|2022-02-28 18:00:00|44574.9|44554.9|44822.6|44802.6|44832.3|44812.3|44539.9|44519.9|2282
1646074800000|2022-02-28 19:00:00|44822.5|44802.5|44784.8|44764.8|44822.5|44802.5|44624.8|44604.8|1037
1646078400000|2022-02-28 20:00:00|44784.7|44764.7|44986.8|44966.8|45024.3|45004.3|44719.6|44699.6|1199
1646082000000|2022-02-28 21:00:00|44984.3|44964.3|45064.5|45044.5|45109.3|45089.3|44954.4|44934.4|614
1646089200000|2022-02-28 23:00:00|45060.3|45040.3|45039.4|45019.4|45121.9|45101.9|45029.4|45009.4|384
1646092800000|2022-03-01 00:00:00|45036.9|45016.9|44994.4|44974.4|45061.9|45041.9|44974.4|44954.4|258
1646096400000|2022-03-01 01:00:00|44977.1|44957.1|45039.4|45019.4|45074.4|45054.4|44961.9|44941.9|929
1646100000000|2022-03-01 02:00:00|45037|45017|44999.4|44979.4|45069.4|45049.4|44931.9|44911.9|632
1646103600000|2022-03-01 03:00:00|45001.8|44981.8|45009.3|44989.3|45049.3|45029.3|44981.9|44961.9|343
1646107200000|2022-03-01 04:00:00|45011.8|44991.8|45024.3|45004.3|45054.3|45034.3|45011.8|44991.8|187
1646110800000|2022-03-01 05:00:00|45021.9|45001.9|45089.5|45069.5|45094.5|45074.5|44989.3|44969.3|520
1646114400000|2022-03-01 06:00:00|45092|45072|45177.2|45157.2|45219.7|45199.7|45081.9|45061.9|1156
1646118000000|2022-03-01 07:00:00|45177.3|45157.3|45257.3|45237.3|45351.7|45331.7|45169.7|45149.7|1245
1646121600000|2022-03-01 08:00:00|45252.2|45232.2|45389.6|45369.6|45427.1|45407.1|45247.2|45227.2|1642
1646125200000|2022-03-01 09:00:00|45389.7|45369.7|45332|45312|45549.5|45529.5|45234.5|45214.5|1778
1646128800000|2022-03-01 10:00:00|45329.5|45309.5|45212.3|45192.3|45339.4|45319.4|44947.3|44927.3|2172
1646132400000|2022-03-01 11:00:00|45209.8|45189.8|45275|45255|45294.9|45274.9|45179.7|45159.7|966
1646136000000|2022-03-01 12:00:00|45279.9|45259.9|45217.4|45197.4|45412|45392|45192.4|45172.4|1657
1646139600000|2022-03-01 13:00:00|45215|45195|45771.7|45751.7|45826.7|45806.7|45214.9|45194.9|7397
1646143200000|2022-03-01 14:00:00|45774.2|45754.2|45626|45606|45856|45836|45535.9|45515.9|5836
1646146800000|2022-03-01 15:00:00|45630.9|45610.9|45706|45686|45708.5|45688.5|45416.4|45396.4|3896
1646150400000|2022-03-01 16:00:00|45703.5|45683.5|45858.8|45838.8|45931.7|45911.7|45693.5|45673.5|4453
1646154000000|2022-03-01 17:00:00|45858.7|45838.7|45976.4|45956.4|46013.9|45993.9|45731.4|45711.4|4958
1646157600000|2022-03-01 18:00:00|45973.9|45953.9|45926.2|45906.2|45988.9|45968.9|45886.4|45866.4|1857
1646161200000|2022-03-01 19:00:00|45923.8|45903.8|45801.1|45781.1|45926.2|45906.2|45768.8|45748.8|970
1646164800000|2022-03-01 20:00:00|45808.5|45788.5|45756.1|45736.1|45915.8|45895.8|45473.6|45453.6|1563
1646168400000|2022-03-01 21:00:00|45756|45736|45755.8|45735.8|45803.2|45783.2|45706.1|45686.1|484
1646175600000|2022-03-01 23:00:00|45720.4|45700.4|45835.9|45815.9|45838.4|45818.4|45702|45682|516
1646179200000|2022-03-02 00:00:00|45833.4|45813.4|45833.4|45813.4|45878.4|45858.4|45790.9|45770.9|399
1646182800000|2022-03-02 01:00:00|45818.4|45798.4|45773.3|45753.3|45845.9|45825.9|45658.3|45638.3|1689
1646186400000|2022-03-02 02:00:00|45773.4|45753.4|45748.2|45728.2|45888.2|45868.2|45645.7|45625.7|1161
1646190000000|2022-03-02 03:00:00|45750.7|45730.7|45643.2|45623.2|45760.7|45740.7|45613.2|45593.2|770
1646193600000|2022-03-02 04:00:00|45643.3|45623.3|45715.7|45695.7|45715.7|45695.7|45600.7|45580.7|370
1646197200000|2022-03-02 05:00:00|45713.2|45693.2|45545.7|45525.7|45718.2|45698.2|45543|45523|775
1646200800000|2022-03-02 06:00:00|45543.2|45523.2|45678.1|45658.1|45710.6|45690.6|45543.2|45523.2|944
1646204400000|2022-03-02 07:00:00|45678.3|45658.3|45955.3|45935.3|45977.4|45957.4|45623.1|45603.1|1354
1646208000000|2022-03-02 08:00:00|45952.8|45932.8|45977.8|45957.8|46002.8|45982.8|45867.8|45847.8|1299
1646211600000|2022-03-02 09:00:00|45975.4|45955.4|46344.4|46324.4|46393.9|46373.9|45975.4|45955.4|2818
1646215200000|2022-03-02 10:00:00|46349.4|46329.4|46436.8|46416.8|46436.8|46416.8|46241.9|46221.9|1629
1646218800000|2022-03-02 11:00:00|46439.3|46419.3|46588.7|46568.7|46704|46684|46439.3|46419.3|2930
1646222400000|2022-03-02 12:00:00|46586.2|46566.2|46880.8|46860.8|46943.3|46923.3|46568.7|46548.7|3254
1646226000000|2022-03-02 13:00:00|46883.3|46863.3|46967.8|46947.8|47030.4|47010.4|46736.6|46716.6|8337
1646229600000|2022-03-02 14:00:00|46970.2|46950.2|46661.7|46641.7|46972.7|46952.7|46499.2|46479.2|6148
1646233200000|2022-03-02 15:00:00|46659.2|46639.2|46204.3|46184.3|46721.7|46701.7|46087.1|46067.1|5328
1646236800000|2022-03-02 16:00:00|46199.6|46179.6|46284.8|46264.8|46506.1|46486.1|46164.8|46144.8|4864
1646240400000|2022-03-02 17:00:00|46287.3|46267.3|46673.7|46653.7|46684.1|46664.1|46276.9|46256.9|3977
1646244000000|2022-03-02 18:00:00|46664.2|46644.2|46785.2|46765.2|46900.1|46880.1|46600.9|46580.9|2632
1646247600000|2022-03-02 19:00:00|46787.9|46767.9|46680.2|46660.2|46842.9|46822.9|46665.5|46645.5|896
1646251200000|2022-03-02 20:00:00|46680|46660|46817.8|46797.8|46877.6|46857.6|46660.5|46640.5|979
1646254800000|2022-03-02 21:00:00|46815.4|46795.4|46770.1|46750.1|46852.6|46832.6|46765.1|46745.1|403
1646262000000|2022-03-02 23:00:00|46714|46694|46755|46735|46790.3|46770.3|46697.5|46677.5|374
1646265600000|2022-03-03 00:00:00|46757.3|46737.3|46717.8|46697.8|46857.3|46837.3|46702.8|46682.8|681
1646269200000|2022-03-03 01:00:00|46715.3|46695.3|46951.8|46931.8|46966.8|46946.8|46620.2|46600.2|2652
1646272800000|2022-03-03 02:00:00|46952.2|46932.2|46994.1|46974.1|47043.9|47023.9|46842|46822|1311
1646276400000|2022-03-03 03:00:00|46991.6|46971.6|46998.8|46978.8|47001.3|46981.3|46891.4|46871.4|912
1646280000000|2022-03-03 04:00:00|47001.2|46981.2|47423.2|47403.2|47470.5|47450.5|47001.2|46981.2|1590
1646283600000|2022-03-03 05:00:00|47425.5|47405.5|47133.3|47113.3|47450.5|47430.5|47133.3|47113.3|2025
1646287200000|2022-03-03 06:00:00|47135.8|47115.8|47625|47605|47691.6|47671.6|47133.3|47113.3|2591
1646290800000|2022-03-03 07:00:00|47624.8|47604.8|47527.3|47507.3|47794.8|47774.8|47510.9|47490.9|1962
1646294400000|2022-03-03 08:00:00|47525.3|47505.3|47722.6|47702.6|47735.1|47715.1|47495.3|47475.3|2016
1646298000000|2022-03-03 09:00:00|47720.3|47700.3|47626|47606|47825.4|47805.4|47618.5|47598.5|1657
1646301600000|2022-03-03 10:00:00|47628.3|47608.3|47604.2|47584.2|47658.3|47638.3|47483.6|47463.6|1527
1646305200000|2022-03-03 11:00:00|47606.5|47586.5|47379.3|47359.3|47614.2|47594.2|47304.3|47284.3|1714
1646308800000|2022-03-03 12:00:00|47381.6|47361.6|47566|47546|47762.9|47742.9|47366.8|47346.8|2834
1646312400000|2022-03-03 13:00:00|47568.3|47548.3|47318|47298|47775.8|47755.8|47255.9|47235.9|7921
1646316000000|2022-03-03 14:00:00|47320.5|47300.5|47515.3|47495.3|47671.8|47651.8|47310.5|47290.5|5955
1646319600000|2022-03-03 15:00:00|47515.1|47495.1|47380|47360|47804.6|47784.6|47337.5|47317.5|6194
1646323200000|2022-03-03 16:00:00|47382.3|47362.3|47236.4|47216.4|47509.7|47489.7|47152.9|47132.9|4390
1646326800000|2022-03-03 17:00:00|47236.6|47216.6|47742|47722|47878.2|47858.2|47231.6|47211.6|5578
1646330400000|2022-03-03 18:00:00|47744.5|47724.5|47689|47669|47808|47788|47620.2|47600.2|2636
1646334000000|2022-03-03 19:00:00|47686.5|47666.5|47480.5|47460.5|47686.5|47666.5|47453.3|47433.3|978
1646337600000|2022-03-03 20:00:00|47478|47458|47875.2|47855.2|47875.2|47855.2|47383|47363|1257
1646341200000|2022-03-03 21:00:00|47877.7|47857.7|47838|47818|47974.6|47954.6|47838|47818|881
1646348400000|2022-03-03 23:00:00|47832.1|47812.1|47825.8|47805.8|47913.1|47893.1|47769.8|47749.8|602
1646352000000|2022-03-04 00:00:00|47830.6|47810.6|47553|47533|47843.1|47823.1|47518|47498|1214
1646355600000|2022-03-04 01:00:00|47552.7|47532.7|48068.5|48048.5|48187.1|48167.1|47517.7|47497.7|3535
1646359200000|2022-03-04 02:00:00|48076|48056|48363.6|48343.6|48400|48380|48060.8|48040.8|2033
1646362800000|2022-03-04 03:00:00|48361.1|48341.1|48325.6|48305.6|48675.4|48655.4|48312.9|48292.9|2123
1646366400000|2022-03-04 04:00:00|48323.4|48303.4|48573.9|48553.9|48584.2|48564.2|48275.6|48255.6|746
1646370000000|2022-03-04 05:00:00|48571.7|48551.7|48303.6|48283.6|48773.6|48753.6|48288.1|48268.1|1899
1646373600000|2022-03-04 06:00:00|48303.3|48283.3|48323.6|48303.6|48420.8|48400.8|48193.7|48173.7|1594
1646377200000|2022-03-04 07:00:00|48326.1|48306.1|48142.8|48122.8|48626.2|48606.2|48128|48108|1539
1646380800000|2022-03-04 08:00:00|48145.1|48125.1|47938|47918|48347.4|48327.4|47750|47730|2786
1646384400000|2022-03-04 09:00:00|47933.2|47913.2|48081.7|48061.7|48192.7|48172.7|47702.9|47682.9|2503
1646388000000|2022-03-04 10:00:00|48081.9|48061.9|48365.9|48345.9|48390.7|48370.7|48005.8|47985.8|1608
1646391600000|2022-03-04 11:00:00|48365.7|48345.7|48286|48266|48468.3|48448.3|48248.3|48228.3|1553
1646395200000|2022-03-04 12:00:00|48283.7|48263.7|48234.5|48214.5|48359.4|48339.4|48156.2|48136.2|1887
1646398800000|2022-03-04 13:00:00|48236.8|48216.8|48598.3|48578.3|48754.1|48734.1|48197.3|48177.3|7488
1646402400000|2022-03-04 14:00:00|48598.5|48578.5|48904.8|48884.8|49169.9|49149.9|48445.7|48425.7|9071
1646406000000|2022-03-04 15:00:00|48907.3|48887.3|49003.9|48983.9|49056.7|49036.7|48728.1|48708.1|6236
1646409600000|2022-03-04 16:00:00|49006.2|48986.2|49086.5|49066.5|49398|49378|48959.2|48939.2|5673
1646413200000|2022-03-04 17:00:00|49086.2|49066.2|49307.5|49287.5|49461.1|49441.1|49076.2|49056.2|5985
1646416800000|2022-03-04 18:00:00|49305.5|49285.5|48941.6|48921.6|49345.8|49325.8|48899.1|48879.1|2137
1646420400000|2022-03-04 19:00:00|48954.1|48934.1|49021.1|49001.1|49236.5|49216.5|48934.1|48914.1|1028
1646424000000|2022-03-04 20:00:00|49023.6|49003.6|49076.2|49056.2|49168.8|49148.8|48983.9|48963.9|978
1646427600000|2022-03-04 21:00:00|49078.7|49058.7|49148.5|49128.5|49203.6|49183.6|49001.2|48981.2|680
1646607600000|2022-03-06 23:00:00|49193.5|49173.5|50044.5|50024.5|50355.2|50335.2|49050.7|49030.7|3297
1646611200000|2022-03-07 00:00:00|50050.9|50030.9|49821.7|49801.7|50054.1|50034.1|49687.8|49667.8|1242
1646614800000|2022-03-07 01:00:00|49823.9|49803.9|49988|49968|50140.6|50120.6|49687|49667|4178
1646618400000|2022-03-07 02:00:00|49992.3|49972.3|49813.5|49793.5|50022.3|50002.3|49751.1|49731.1|1405
1646622000000|2022-03-07 03:00:00|49813.2|49793.2|50097.2|50077.2|50136.9|50116.9|49692.3|49672.3|1348
1646625600000|2022-03-07 04:00:00|50102.9|50082.9|50090.6|50070.6|50202.9|50182.9|49965.3|49945.3|661
1646629200000|2022-03-07 05:00:00|50088.4|50068.4|50012.8|49992.8|50175.5|50155.5|49900.4|49880.4|1032
1646632800000|2022-03-07 06:00:00|50012.5|49992.5|50119|50099|50140.8|50120.8|49887|49867|1622
1646636400000|2022-03-07 07:00:00|50114|50094|50024.5|50004.5|50268.6|50248.6|49912.6|49892.6|1925
1646640000000|2022-03-07 08:00:00|50024.2|50004.2|50145.5|50125.5|50208|50188|49907.7|49887.7|2435
1646643600000|2022-03-07 09:00:00|50148|50128|49870.8|49850.8|50230.1|50210.1|49768.3|49748.3|2631
1646647200000|2022-03-07 10:00:00|49870.4|49850.4|49770.9|49750.9|49910.1|49890.1|49593.9|49573.9|2339
1646650800000|2022-03-07 11:00:00|49771.3|49751.3|49874.3|49854.3|49956.8|49936.8|49712|49692|1397
1646654400000|2022-03-07 12:00:00|49873.9|49853.9|49902.5|49882.5|49944.1|49924.1|49660.3|49640.3|2795
1646658000000|2022-03-07 13:00:00|49900|49880|47955.9|47935.9|49911.7|49891.7|47259.8|47239.8|13342
1646661600000|2022-03-07 14:00:00|47953.4|47933.4|47339.3|47319.3|47953.4|47933.4|46816.8|46796.8|9296
1646665200000|2022-03-07 15:00:00|47336.8|47316.8|47076.1|47056.1|47461.8|47441.8|47010.8|46990.8|4806
1646668800000|2022-03-07 16:00:00|47076.5|47056.5|47231.2|47211.2|47240.8|47220.8|46701.1|46681.1|4120
1646672400000|2022-03-07 17:00:00|47237.9|47217.9|47282.6|47262.6|47401.1|47381.1|46942.4|46922.4|4179
1646676000000|2022-03-07 18:00:00|47283|47263|47522.5|47502.5|47710.4|47690.4|47205.7|47185.7|2972
1646679600000|2022-03-07 19:00:00|47522.9|47502.9|47386.8|47366.8|47617.5|47597.5|47376.1|47356.1|692
1646683200000|2022-03-07 20:00:00|47384.7|47364.7|47578.5|47558.5|47580.6|47560.6|47341.8|47321.8|492
1646686800000|2022-03-07 21:00:00|47578.1|47558.1|47470.5|47450.5|47586|47566|47453.8|47433.8|275
1646694000000|2022-03-07 23:00:00|47443|47423|47574.7|47554.7|47696.9|47676.9|47429|47409|729
1646697600000|2022-03-08 00:00:00|47584|47564|47358.9|47338.9|47731.4|47711.4|47300.8|47280.8|832
1646701200000|2022-03-08 01:00:00|47357.5|47337.5|47356.4|47336.4|47616.9|47596.9|47206.8|47186.8|2393
1646704800000|2022-03-08 02:00:00|47365.6|47345.6|47583.7|47563.7|47688.3|47668.3|47333.1|47313.1|1126
1646708400000|2022-03-08 03:00:00|47573.7|47553.7|47768.6|47748.6|47768.6|47748.6|47421.9|47401.9|1004
1646712000000|2022-03-08 04:00:00|47770.7|47750.7|48269|48249|48269|48249|47748.6|47728.6|1319
1646715600000|2022-03-08 05:00:00|48266.9|48246.9|48750.2|48730.2|48764.4|48744.4|48004.3|47984.3|2157
1646719200000|2022-03-08 06:00:00|48735.6|48715.6|48887.8|48867.8|49636.8|49616.8|48551.9|48531.9|5262
1646722800000|2022-03-08 07:00:00|48888.2|48868.2|48328.2|48308.2|49113.7|49093.7|48328.2|48308.2|2157
1646726400000|2022-03-08 08:00:00|48328.6|48308.6|47666.5|47646.5|48523.2|48503.2|47586.9|47566.9|4346
1646730000000|2022-03-08 09:00:00|47664.4|47644.4|47928.3|47908.3|48107.5|48087.5|47631.5|47611.5|2410
1646733600000|2022-03-08 10:00:00|47956.2|47936.2|47477.7|47457.7|48003.7|47983.7|47328.5|47308.5|2084
1646737200000|2022-03-08 11:00:00|47480.2|47460.2|47595.9|47575.9|47729.3|47709.3|47378.9|47358.9|1666
1646740800000|2022-03-08 12:00:00|47593.8|47573.8|46611|46591|47696.3|47676.3|46039.4|46019.4|5450
1646744400000|2022-03-08 13:00:00|46606|46586|46908.4|46888.4|47288.9|47268.9|46507.7|46487.7|7467
1646748000000|2022-03-08 14:00:00|46905.9|46885.9|47437.1|47417.1|47464.2|47444.2|46635.4|46615.4|5204
1646751600000|2022-03-08 15:00:00|47434.6|47414.6|47138.7|47118.7|47591.2|47571.2|46865.4|46845.4|3969
1646755200000|2022-03-08 16:00:00|47143.7|47123.7|47114|47094|47194.5|47174.5|46914.9|46894.9|2246
1646758800000|2022-03-08 17:00:00|47113.6|47093.6|47114|47094|47176.9|47156.9|46654.8|46634.8|4038
1646762400000|2022-03-08 18:00:00|47111.5|47091.5|47560.1|47540.1|47964.7|47944.7|47100.2|47080.2|2679
1646766000000|2022-03-08 19:00:00|47558.1|47538.1|47459.2|47439.2|47558.1|47538.1|47261.3|47241.3|816
1646769600000|2022-03-08 20:00:00|47459.6|47439.6|47400.4|47380.4|47517.1|47497.1|47323.4|47303.4|481
1646773200000|2022-03-08 21:00:00|47398.3|47378.3|47090.8|47070.8|47402.5|47382.5|47061.6|47041.6|489
1646780400000|2022-03-08 23:00:00|47086.3|47066.3|47529|47509|47849.4|47829.4|47086.3|47066.3|691
1646784000000|2022-03-09 00:00:00|47528.6|47508.6|47588.1|47568.1|47870.6|47850.6|47521|47501|619
1646787600000|2022-03-09 01:00:00|47583.9|47563.9|47279.7|47259.7|47627.6|47607.6|47272.2|47252.2|891
1646791200000|2022-03-09 02:00:00|47281.8|47261.8|47265|47245|47378.7|47358.7|47167.9|47147.9|545
1646794800000|2022-03-09 03:00:00|47267|47247|47329.5|47309.5|47552.7|47532.7|47183.8|47163.8|580
1646798400000|2022-03-09 04:00:00|47332|47312|47414.4|47394.4|47479|47459|47232.8|47212.8|416
1646802000000|2022-03-09 05:00:00|47411.4|47391.4|47061.8|47041.8|47413.9|47393.9|46953.6|46933.6|762
1646805600000|2022-03-09 06:00:00|47063.9|47043.9|47239|47219|47323.1|47303.1|47058.6|47038.6|548
1646809200000|2022-03-09 07:00:00|47236.9|47216.9|47069.2|47049.2|47368.5|47348.5|47033.1|47013.1|858
1646812800000|2022-03-09 08:00:00|47065.1|47045.1|47007.6|46987.6|47072.6|47052.6|46740.9|46720.9|1811
1646816400000|2022-03-09 09:00:00|47009.6|46989.6|46357.9|46337.9|47062.5|47042.5|46306.1|46286.1|1456
1646820000000|2022-03-09 10:00:00|46358.4|46338.4|46490.8|46470.8|46569.9|46549.9|46150.6|46130.6|1690
1646823600000|2022-03-09 11:00:00|46488.7|46468.7|46360.2|46340.2|46488.7|46468.7|46208.7|46188.7|969
1646827200000|2022-03-09 12:00:00|46358.2|46338.2|46368.6|46348.6|46397.7|46377.7|46119.1|46099.1|1837
1646830800000|2022-03-09 13:00:00|46368.1|46348.1|45709|45689|46516.1|46496.1|45691.1|45671.1|7010
1646834400000|2022-03-09 14:00:00|45713.6|45693.6|46306.2|46286.2|46429.1|46409.1|45666.5|45646.5|4374
1646838000000|2022-03-09 15:00:00|46305.8|46285.8|46297.3|46277.3|46477.3|46457.3|46082.6|46062.6|3475
1646841600000|2022-03-09 16:00:00|46294.8|46274.8|45763.4|45743.4|46307.3|46287.3|45748.4|45728.4|3427
1646845200000|2022-03-09 17:00:00|45768.4|45748.4|45737.2|45717.2|45931.5|45911.5|45532.2|45512.2|5199
1646848800000|2022-03-09 18:00:00|45737.6|45717.6|45660.2|45640.2|45842.3|45822.3|45532.2|45512.2|1447
1646852400000|2022-03-09 19:00:00|45655.7|45635.7|45951.6|45931.6|45969.1|45949.1|45619.4|45599.4|786
1646856000000|2022-03-09 20:00:00|45942|45922|45825.1|45805.1|46055|46035|45801|45781|759
1646859600000|2022-03-09 21:00:00|45822.6|45802.6|45913.9|45893.9|45963.5|45943.5|45816|45796|475
1646866800000|2022-03-09 23:00:00|45949.9|45929.9|45867.4|45847.4|45981.4|45961.4|45820.4|45800.4|307
1646870400000|2022-03-10 00:00:00|45865.4|45845.4|45825.3|45805.3|45920.4|45900.4|45760.8|45740.8|333
1646874000000|2022-03-10 01:00:00|45827.3|45807.3|46028.1|46008.1|46118.3|46098.3|45742.2|45722.2|1833
1646877600000|2022-03-10 02:00:00|46025.6|46005.6|46209.5|46189.5|46232.1|46212.1|45942|45922|889
1646881200000|2022-03-10 03:00:00|46200.5|46180.5|46130.4|46110.4|46350|46330|46122.9|46102.9|783
1646884800000|2022-03-10 04:00:00|46132.9|46112.9|46181.8|46161.8|46261.4|46241.4|46127.9|46107.9|519
1646888400000|2022-03-10 05:00:00|46183.8|46163.8|46071.1|46051.1|46242.7|46222.7|46016.1|45996.1|1218
1646892000000|2022-03-10 06:00:00|46071.6|46051.6|46074.6|46054.6|46220.6|46200.6|46054.1|46034.1|671
1646895600000|2022-03-10 07:00:00|46076.6|46056.6|46030.2|46010.2|46338.6|46318.6|45981.6|45961.6|1069
1646899200000|2022-03-10 08:00:00|46030.6|46010.6|46095.7|46075.7|46265.1|46245.1|45966.1|45946.1|1240
1646902800000|2022-03-10 09:00:00|46098.2|46078.2|46225.6|46205.6|46515.6|46495.6|46078.6|46058.6|1469
1646906400000|2022-03-10 10:00:00|46229.6|46209.6|46362.1|46342.1|46369.1|46349.1|46144.1|46124.1|878
1646910000000|2022-03-10 11:00:00|46362.6|46342.6|46402.6|46382.6|46498.6|46478.6|46244.1|46224.1|1260
1646913600000|2022-03-10 12:00:00|46404.6|46384.6|46518|46498|46727.1|46707.1|46360.1|46340.1|2310
1646917200000|2022-03-10 13:00:00|46520.5|46500.5|46675|46655|46768|46748|46489|46469|2900
1646920800000|2022-03-10 14:00:00|46677|46657|46545.9|46525.9|46692.5|46672.5|46370.4|46350.4|2464
1646924400000|2022-03-10 15:00:00|46546.4|46526.4|46436.3|46416.3|46573.4|46553.4|46269.4|46249.4|2711
1646928000000|2022-03-10 16:00:00|46431.8|46411.8|46422.8|46402.8|46462.3|46442.3|46160.3|46140.3|2104
1646931600000|2022-03-10 17:00:00|46422.3|46402.3|46500.7|46480.7|46689.7|46669.7|46360.3|46340.3|4000
1646935200000|2022-03-10 18:00:00|46501.2|46481.2|46418.6|46398.6|46587.6|46567.6|46373.6|46353.6|1274
1646938800000|2022-03-10 19:00:00|46421.1|46401.1|46392.1|46372.1|46491.1|46471.1|46253.1|46233.1|846
1646942400000|2022-03-10 20:00:00|46394.1|46374.1|46365.5|46345.5|46476.5|46456.5|46356.6|46336.6|439
1646946000000|2022-03-10 21:00:00|46363|46343|46360.9|46340.9|46384.5|46364.5|46312.9|46292.9|222
1646953200000|2022-03-10 23:00:00|46343|46323|46450.2|46430.2|46473.7|46453.7|46322.3|46302.3|338
1646956800000|2022-03-11 00:00:00|46450.7|46430.7|46457.1|46437.1|46523.2|46503.2|46423.2|46403.2|236
1646960400000|2022-03-11 01:00:00|46459.1|46439.1|46150.4|46130.4|46502.1|46482.1|46120.4|46100.4|1550
1646964000000|2022-03-11 02:00:00|46152.3|46132.3|46238.7|46218.7|46256.8|46236.8|46129.3|46109.3|742
1646967600000|2022-03-11 03:00:00|46243.2|46223.2|46181.2|46161.2|46266.2|46246.2|46156.7|46136.7|522
1646971200000|2022-03-11 04:00:00|46185.1|46165.1|46178.6|46158.6|46215.6|46195.6|46166.1|46146.1|113
1646974800000|2022-03-11 05:00:00|46179.7|46159.7|46360.7|46340.7|46430.7|46410.7|46133.6|46113.6|837
1646978400000|2022-03-11 06:00:00|46358.7|46338.7|46466.6|46446.6|46512.5|46492.5|46307.7|46287.7|720
1646982000000|2022-03-11 07:00:00|46471.6|46451.6|46925.6|46905.6|47206.3|47186.3|46471|46451|2097
1646985600000|2022-03-11 08:00:00|46921.7|46901.7|46890.2|46870.2|47105.8|47085.8|46722.7|46702.7|1710
1646989200000|2022-03-11 09:00:00|46890.7|46870.7|46720.9|46700.9|46897.3|46877.3|46635|46615|704
1646992800000|2022-03-11 10:00:00|46740.9|46720.9|46698.6|46678.6|46837.8|46817.8|46609.4|46589.4|745
1646996400000|2022-03-11 11:00:00|46694.2|46674.2|46669.1|46649.1|46794.5|46774.5|46489.7|46469.7|1220
1647000000000|2022-03-11 12:00:00|46669.7|46649.7|46555.1|46535.1|46739.1|46719.1|46432.4|46412.4|1317
1647003600000|2022-03-11 13:00:00|46551.2|46531.2|46545.1|46525.1|46663.5|46643.5|46210.9|46190.9|2361
1647007200000|2022-03-11 14:00:00|46542.6|46522.6|46359.4|46339.4|46574.5|46554.5|46230|46210|1883
1647010800000|2022-03-11 15:00:00|46359.9|46339.9|46598.9|46578.9|46605.8|46585.8|46258|46238|1707
1647014400000|2022-03-11 16:00:00|46600.8|46580.8|46580|46560|46746.7|46726.7|46510.8|46490.8|2029
1647018000000|2022-03-11 17:00:00|46575|46555|46247.6|46227.6|46615.8|46595.8|46229|46209|2501
1647021600000|2022-03-11 18:00:00|46245.7|46225.7|46202.3|46182.3|46305.4|46285.4|46129.5|46109.5|1720
1647025200000|2022-03-11 19:00:00|46204.2|46184.2|46178.9|46158.9|46291.4|46271.4|46176.4|46156.4|524
1647028800000|2022-03-11 20:00:00|46181.4|46161.4|45972.2|45952.2|46211.4|46191.4|45943.6|45923.6|735
1647032400000|2022-03-11 21:00:00|45974.7|45954.7|46114.4|46094.4|46121.9|46101.9|45959.1|45939.1|395
1647208800000|2022-03-13 22:00:00|46024.5|46004.5|45733.8|45713.8|46132|46112|45603.9|45583.9|852
1647212400000|2022-03-13 23:00:00|45735.7|45715.7|45774.4|45754.4|45828.8|45808.8|45735.7|45715.7|320
1647216000000|2022-03-14 00:00:00|45770.7|45750.7|45847|45827|45871.4|45851.4|45635.1|45615.1|625
1647219600000|2022-03-14 01:00:00|45848.9|45828.9|45986.5|45966.5|46083.4|46063.4|45790.7|45770.7|2118
1647223200000|2022-03-14 02:00:00|45985.9|45965.9|45935.3|45915.3|46025.9|46005.9|45877.2|45857.2|1268
1647226800000|2022-03-14 03:00:00|45933.5|45913.5|45907.1|45887.1|45970.3|45950.3|45842.8|45822.8|850
1647230400000|2022-03-14 04:00:00|45907.8|45887.8|45930.9|45910.9|45954.6|45934.6|45801.5|45781.5|391
1647234000000|2022-03-14 05:00:00|45930.3|45910.3|45820.3|45800.3|45930.3|45910.3|45764.6|45744.6|851
1647237600000|2022-03-14 06:00:00|45815.3|45795.3|45840.9|45820.9|45962.1|45942.1|45790.3|45770.3|857
1647241200000|2022-03-14 07:00:00|45840.2|45820.2|45494|45474|45858.1|45838.1|45492.9|45472.9|1186
1647244800000|2022-03-14 08:00:00|45492.2|45472.2|45412.2|45392.2|45569.7|45549.7|45360.4|45340.4|2384
1647248400000|2022-03-14 09:00:00|45412.9|45392.9|45266|45246|45546.7|45526.7|45256|45236|1352
1647252000000|2022-03-14 10:00:00|45266.7|45246.7|45109|45089|45342.2|45322.2|45088.3|45068.3|1548
1647255600000|2022-03-14 11:00:00|45104|45084|45153.1|45133.1|45178.1|45158.1|44972.8|44952.8|1691
1647259200000|2022-03-14 12:00:00|45149.5|45129.5|45249.6|45229.6|45280.1|45260.1|45114.5|45094.5|2120
1647262800000|2022-03-14 13:00:00|45245.3|45225.3|45306.6|45286.6|45418.3|45398.3|45218.5|45198.5|4010
1647266400000|2022-03-14 14:00:00|45308.5|45288.5|45153|45133|45448.9|45428.9|45143.7|45123.7|3093
1647270000000|2022-03-14 15:00:00|45153.7|45133.7|45213|45193|45278|45258|45103|45083|2741
1647273600000|2022-03-14 16:00:00|45213.7|45193.7|45264.1|45244.1|45288.9|45268.9|45131.2|45111.2|2633
1647277200000|2022-03-14 17:00:00|45262.3|45242.3|45200.2|45180.2|45320.2|45300.2|45170.3|45150.3|1135
1647280800000|2022-03-14 18:00:00|45200.9|45180.9|45082.5|45062.5|45223|45203|45054.3|45034.3|1186
1647284400000|2022-03-14 19:00:00|45084.3|45064.3|45093.6|45073.6|45176.8|45156.8|45039.3|45019.3|872
1647288000000|2022-03-14 20:00:00|45091.8|45071.8|45084.3|45064.3|45198.6|45178.6|45051.1|45031.1|429
1647295200000|2022-03-14 22:00:00|45147.3|45127.3|45171.8|45151.8|45211.8|45191.8|45059.3|45039.3|186
1647298800000|2022-03-14 23:00:00|45173.6|45153.6|45049.3|45029.3|45189.3|45169.3|45049.3|45029.3|342
1647302400000|2022-03-15 00:00:00|45054.7|45034.7|45023.6|45003.6|45101.8|45081.8|44976.8|44956.8|451
1647306000000|2022-03-15 01:00:00|45003.6|44983.6|45024.3|45004.3|45128.6|45108.6|44891.1|44871.1|1902
1647309600000|2022-03-15 02:00:00|45022.5|45002.5|45344.3|45324.3|45434.3|45414.3|45011.8|44991.8|1439
1647313200000|2022-03-15 03:00:00|45343.6|45323.6|45351.8|45331.8|45394.3|45374.3|45296.8|45276.8|421
1647316800000|2022-03-15 04:00:00|45353.6|45333.6|45189.3|45169.3|45366.8|45346.8|45184.3|45164.3|416
1647320400000|2022-03-15 05:00:00|45191.8|45171.8|45151.8|45131.8|45197.5|45177.5|45082.5|45062.5|928
1647324000000|2022-03-15 06:00:00|45147.5|45127.5|44958.2|44938.2|45226.8|45206.8|44940.7|44920.7|843
1647327600000|2022-03-15 07:00:00|44963.2|44943.2|44939.3|44919.3|45138.2|45118.2|44896.8|44876.8|1170
1647331200000|2022-03-15 08:00:00|44941.1|44921.1|44928.5|44908.5|45005|44985|44812.8|44792.8|1476
1647334800000|2022-03-15 09:00:00|44927.8|44907.8|44976.1|44956.1|44986.1|44966.1|44823.5|44803.5|951
1647338400000|2022-03-15 10:00:00|44981.1|44961.1|44930.3|44910.3|45026.1|45006.1|44863.6|44843.6|848
1647342000000|2022-03-15 11:00:00|44932.8|44912.8|44817.5|44797.5|44969.6|44949.6|44800|44780|1464
1647345600000|2022-03-15 12:00:00|44815.7|44795.7|44780|44760|44962.1|44942.1|44708.2|44688.2|2823
1647349200000|2022-03-15 13:00:00|44775|44755|44895.7|44875.7|44966.5|44946.5|44739.3|44719.3|3960
1647352800000|2022-03-15 14:00:00|44896.5|44876.5|45042.5|45022.5|45231.1|45211.1|44894|44874|3572
1647356400000|2022-03-15 15:00:00|45040|45020|45045.8|45025.8|45125.8|45105.8|45000|44980|2121
1647360000000|2022-03-15 16:00:00|45045|45025|45138.6|45118.6|45167.9|45147.9|44930.8|44910.8|3051
1647363600000|2022-03-15 17:00:00|45136.8|45116.8|44932.8|44912.8|45219.6|45199.6|44922.8|44902.8|1270
1647367200000|2022-03-15 18:00:00|44930.3|44910.3|45066.8|45046.8|45084.6|45064.6|44927.8|44907.8|750
1647370800000|2022-03-15 19:00:00|45065|45045|45066.8|45046.8|45125.3|45105.3|45033.6|45013.6|442
1647374400000|2022-03-15 20:00:00|45066.1|45046.1|45035.3|45015.3|45084.3|45064.3|44972.8|44952.8|326
1647381600000|2022-03-15 22:00:00|45043.9|45023.9|45062.8|45042.8|45062.8|45042.8|45005.3|44985.3|140
1647385200000|2022-03-15 23:00:00|45062.1|45042.1|45057.1|45037.1|45108.1|45088.1|45005.3|44985.3|260
1647388800000|2022-03-16 00:00:00|45055.3|45035.3|45072.1|45052.1|45134.6|45114.6|45047.8|45027.8|234
1647392400000|2022-03-16 01:00:00|45072.8|45052.8|45162.8|45142.8|45162.8|45142.8|45072.8|45052.8|751
1647396000000|2022-03-16 02:00:00|45170.3|45150.3|45290|45270|45334.3|45314.3|45139.3|45119.3|844
1647399600000|2022-03-16 03:00:00|45286.8|45266.8|45303.2|45283.2|45386.8|45366.8|45265.7|45245.7|603
1647403200000|2022-03-16 04:00:00|45305|45285|45280.7|45260.7|45313.2|45293.2|45251.5|45231.5|222
1647406800000|2022-03-16 05:00:00|45283.2|45263.2|45741|45721|45810.3|45790.3|45271.5|45251.5|1650
1647410400000|2022-03-16 06:00:00|45736|45716|45686|45666|45776|45756|45656.8|45636.8|1090
1647414000000|2022-03-16 07:00:00|45688.5|45668.5|45579.3|45559.3|45706.8|45686.8|45508.3|45488.3|1032
1647417600000|2022-03-16 08:00:00|45576.8|45556.8|45922|45902|45961.8|45941.8|45539|45519|1415
1647421200000|2022-03-16 09:00:00|45919.5|45899.5|45746.2|45726.2|45947|45927|45726.2|45706.2|787
1647424800000|2022-03-16 10:00:00|45744.5|45724.5|45744.5|45724.5|45926.5|45906.5|45728.7|45708.7|977
1647428400000|2022-03-16 11:00:00|45743.7|45723.7|46147.2|46127.2|46205.7|46185.7|45728.7|45708.7|2319
1647432000000|2022-03-16 12:00:00|46149.7|46129.7|46071.2|46051.2|46276.7|46256.7|46043|46023|3411
1647435600000|2022-03-16 13:00:00|46069.5|46049.5|46226.6|46206.6|46259.9|46239.9|45828.7|45808.7|4058
1647439200000|2022-03-16 14:00:00|46229.9|46209.9|46195.1|46175.1|46327.6|46307.6|45964.1|45944.1|3239
1647442800000|2022-03-16 15:00:00|46192.6|46172.6|46185.6|46165.6|46235.1|46215.1|46035.6|46015.6|1448
1647446400000|2022-03-16 16:00:00|46187.4|46167.4|46007.6|45987.6|46193.9|46173.9|45919.7|45899.7|2298
1647450000000|2022-03-16 17:00:00|46002.6|45982.6|46024.3|46004.3|46034.5|46014.5|45941.6|45921.6|867
1647453600000|2022-03-16 18:00:00|46022.7|46002.7|46304.2|46284.2|46346|46326|45767.5|45747.5|2420
1647457200000|2022-03-16 19:00:00|46302.5|46282.5|46393.4|46373.4|46403.5|46383.5|46260|46240|906
1647460800000|2022-03-16 20:00:00|46392.7|46372.7|46232.5|46212.5|46396.7|46376.7|46217.5|46197.5|457
1647468000000|2022-03-16 22:00:00|46170.3|46150.3|46340.7|46320.7|46370.9|46350.9|46170.3|46150.3|245
1647471600000|2022-03-16 23:00:00|46342.4|46322.4|46273.3|46253.3|46342.4|46322.4|46226.6|46206.6|204
1647475200000|2022-03-17 00:00:00|46271.6|46251.6|46214.1|46194.1|46305.1|46285.1|46189.9|46169.9|482
1647478800000|2022-03-17 01:00:00|46215.8|46195.8|46108.3|46088.3|46388.3|46368.3|46105.8|46085.8|1057
1647482400000|2022-03-17 02:00:00|46110.8|46090.8|46349.2|46329.2|46385|46365|46105.8|46085.8|592
1647486000000|2022-03-17 03:00:00|46344.2|46324.2|46327.7|46307.7|46504.6|46484.6|46311|46291|642
1647489600000|2022-03-17 04:00:00|46325.2|46305.2|46401.1|46381.1|46424.4|46404.4|46310.1|46290.1|308
1647493200000|2022-03-17 05:00:00|46403.6|46383.6|46307|46287|46440.3|46420.3|46290.3|46270.3|404
1647496800000|2022-03-17 06:00:00|46302.8|46282.8|46202.7|46182.7|46304.5|46284.5|46152.8|46132.8|683
1647500400000|2022-03-17 07:00:00|46204.5|46184.5|46489.4|46469.4|46549.5|46529.5|46195.2|46175.2|686
1647504000000|2022-03-17 08:00:00|46471|46451|46544.5|46524.5|46704.1|46684.1|46453.5|46433.5|1390
1647507600000|2022-03-17 09:00:00|46542|46522|46483.4|46463.4|46634.4|46614.4|46315.1|46295.1|1503
1647511200000|2022-03-17 10:00:00|46481.8|46461.8|46300.1|46280.1|46532.6|46512.6|46270|46250|856
1647514800000|2022-03-17 11:00:00|46305.1|46285.1|46234.1|46214.1|46345.1|46325.1|46150|46130|1648
1647518400000|2022-03-17 12:00:00|46232.4|46212.4|46505.8|46485.8|46634.1|46614.1|46169.9|46149.9|3089
1647522000000|2022-03-17 13:00:00|46505|46485|46471.5|46451.5|46692.5|46672.5|46456.6|46436.6|2929
1647525600000|2022-03-17 14:00:00|46468.2|46448.2|46850.8|46830.8|46913.3|46893.3|46456.5|46436.5|3110
1647529200000|2022-03-17 15:00:00|46850|46830|46970.7|46950.7|47008.2|46988.2|46647.4|46627.4|3477
1647532800000|2022-03-17 16:00:00|46972.3|46952.3|47019.9|46999.9|47074.1|47054.1|46928.2|46908.2|3581
1647536400000|2022-03-17 17:00:00|47020.7|47000.7|47093.1|47073.1|47152.4|47132.4|47020.7|47000.7|1107
1647540000000|2022-03-17 18:00:00|47094.8|47074.8|46973.1|46953.1|47094.8|47074.8|46970.6|46950.6|722
1647543600000|2022-03-17 19:00:00|46975.6|46955.6|46997.2|46977.2|47025.6|47005.6|46945.6|46925.6|486
1647547200000|2022-03-17 20:00:00|46995.5|46975.5|46963|46943|47028.9|47008.9|46948.8|46928.8|277
1647554400000|2022-03-17 22:00:00|46974.7|46954.7|46952.8|46932.8|47010.4|46990.4|46944.6|46924.6|158
1647558000000|2022-03-17 23:00:00|46951.2|46931.2|47000.3|46980.3|47010.3|46990.3|46941.2|46921.2|156
1647561600000|2022-03-18 00:00:00|47004.5|46984.5|47049.4|47029.4|47151.1|47131.1|47000.3|46980.3|444
1647565200000|2022-03-18 01:00:00|47055.3|47035.3|46930.2|46910.2|47079.5|47059.5|46858.6|46838.6|1051
1647568800000|2022-03-18 02:00:00|46931.9|46911.9|47249.4|47229.4|47281.9|47261.9|46919.4|46899.4|1738
1647572400000|2022-03-18 03:00:00|47247.7|47227.7|47258.5|47238.5|47301|47281|47199.4|47179.4|997
1647576000000|2022-03-18 04:00:00|47261|47241|47272.6|47252.6|47313.5|47293.5|47251|47231|298
1647579600000|2022-03-18 05:00:00|47270.9|47250.9|47171.7|47151.7|47354.3|47334.3|47157.6|47137.6|1042
1647583200000|2022-03-18 06:00:00|47174.2|47154.2|47043.3|47023.3|47230.9|47210.9|47035|47015|790
1647586800000|2022-03-18 07:00:00|47042.5|47022.5|47273.3|47253.3|47410.8|47390.8|46950|46930|1271
1647590400000|2022-03-18 08:00:00|47270.8|47250.8|46959.9|46939.9|47355|47335|46881.6|46861.6|1213
1647594000000|2022-03-18 09:00:00|46962.4|46942.4|47050.7|47030.7|47115.7|47095.7|46729.9|46709.9|1043
1647597600000|2022-03-18 10:00:00|47054.1|47034.1|47168.2|47148.2|47185.7|47165.7|47013.2|46993.2|495
1647601200000|2022-03-18 11:00:00|47169.1|47149.1|47075.7|47055.7|47208.2|47188.2|47061.5|47041.5|685
1647604800000|2022-03-18 12:00:00|47078.2|47058.2|47008.2|46988.2|47164.8|47144.8|46914.8|46894.8|1981
1647608400000|2022-03-18 13:00:00|47006.5|46986.5|46983.1|46963.1|47069.8|47049.8|46818.1|46798.1|2492
1647612000000|2022-03-18 14:00:00|46984.8|46964.8|47398.8|47378.8|47562.2|47542.2|46984.8|46964.8|3948
1647615600000|2022-03-18 15:00:00|47401.3|47381.3|47360.5|47340.5|47585.4|47565.4|47348|47328|2283
1647619200000|2022-03-18 16:00:00|47362.1|47342.1|47381.2|47361.2|47405.5|47385.5|47261.2|47241.2|2090
1647622800000|2022-03-18 17:00:00|47372.1|47352.1|47238.7|47218.7|47383.7|47363.7|47220.4|47200.4|929
1647626400000|2022-03-18 18:00:00|47236.2|47216.2|47276.9|47256.9|47346.9|47326.9|47207|47187|746
1647630000000|2022-03-18 19:00:00|47274.4|47254.4|47262.8|47242.8|47330.3|47310.3|47226.9|47206.9|735
1647633600000|2022-03-18 20:00:00|47264.4|47244.4|47170.2|47150.2|47311.9|47291.9|47170.2|47150.2|430
1647813600000|2022-03-20 22:00:00|47207.9|47187.9|47106.6|47086.6|47210.4|47190.4|47012.3|46992.3|367
1647817200000|2022-03-20 23:00:00|47104.1|47084.1|47066.6|47046.6|47117.6|47097.6|47051.6|47031.6|304
1647820800000|2022-03-21 00:00:00|47069.1|47049.1|47209.7|47189.7|47213.1|47193.1|47061.6|47041.6|261
1647824400000|2022-03-21 01:00:00|47212.2|47192.2|47080|47060|47304.7|47284.7|47074|47054|732
1647828000000|2022-03-21 02:00:00|47077.5|47057.5|46819|46799|47090.6|47070.6|46746.5|46726.5|1185
1647831600000|2022-03-21 03:00:00|46815.9|46795.9|46668.9|46648.9|46815.9|46795.9|46590.5|46570.5|965
1647835200000|2022-03-21 04:00:00|46663.9|46643.9|46719.1|46699.1|46730.5|46710.5|46648.9|46628.9|209
1647838800000|2022-03-21 05:00:00|46717.6|46697.6|46731.9|46711.9|46751.4|46731.4|46587|46567|517
1647842400000|2022-03-21 06:00:00|46730.4|46710.4|46721.9|46701.9|46836.9|46816.9|46660.9|46640.9|683
1647846000000|2022-03-21 07:00:00|46723.4|46703.4|46956.3|46936.3|46978.8|46958.8|46639.2|46619.2|915
1647849600000|2022-03-21 08:00:00|46958.8|46938.8|46938.7|46918.7|46996.5|46976.5|46838.8|46818.8|798
1647853200000|2022-03-21 09:00:00|46942.8|46922.8|46806.6|46786.6|46966.2|46946.2|46755.6|46735.6|614
1647856800000|2022-03-21 10:00:00|46809.1|46789.1|46710.5|46690.5|46848.5|46828.5|46698|46678|583
1647860400000|2022-03-21 11:00:00|46708.9|46688.9|46669.3|46649.3|46784.9|46764.9|46649.3|46629.3|746
1647864000000|2022-03-21 12:00:00|46670.8|46650.8|46900.4|46880.4|46902.9|46882.9|46565.7|46545.7|2086
1647867600000|2022-03-21 13:00:00|46890.4|46870.4|47009.8|46989.8|47060.4|47040.4|46802.3|46782.3|2144
1647871200000|2022-03-21 14:00:00|47012.3|46992.3|46994.6|46974.6|47083.6|47063.6|46927.2|46907.2|1911
1647874800000|2022-03-21 15:00:00|46997.1|46977.1|47146.2|47126.2|47166.7|47146.7|46994.6|46974.6|1582
1647878400000|2022-03-21 16:00:00|47148.7|47128.7|47159|47139|47279.2|47259.2|47020.1|47000.1|2957
1647882000000|2022-03-21 17:00:00|47156|47136|47039|47019|47174|47154|46817.5|46797.5|1731
1647885600000|2022-03-21 18:00:00|47037.5|47017.5|46998|46978|47115|47095|46964|46944|526
1647889200000|2022-03-21 19:00:00|46996.5|46976.5|47001.5|46981.5|47031.5|47011.5|46944|46924|482
1647892800000|2022-03-21 20:00:00|47000.5|46980.5|47034|47014|47041.5|47021.5|46993.5|46973.5|259
1647900000000|2022-03-21 22:00:00|47053|47033|47046.5|47026.5|47053|47033|47010|46990|122
1647903600000|2022-03-21 23:00:00|47045|47025|47096.5|47076.5|47114|47094|47031.5|47011.5|257
1647907200000|2022-03-22 00:00:00|47095.5|47075.5|47043|47023|47176.5|47156.5|46987|46967|419
1647910800000|2022-03-22 01:00:00|47045.5|47025.5|46919.5|46899.5|47056|47036|46912|46892|566
1647914400000|2022-03-22 02:00:00|46922|46902|46937|46917|46967|46947|46864.5|46844.5|434
1647918000000|2022-03-22 03:00:00|46938.5|46918.5|47024.5|47004.5|47072|47052|46917|46897|269
1647921600000|2022-03-22 04:00:00|47027|47007|46943|46923|47052|47032|46927|46907|201
1647925200000|2022-03-22 05:00:00|46944|46924|46969.5|46949.5|46998.5|46978.5|46813|46793|563
1647928800000|2022-03-22 06:00:00|46968|46948|46859.5|46839.5|46982|46962|46834.5|46814.5|322
1647932400000|2022-03-22 07:00:00|46862|46842|46886|46866|46977|46957|46825.5|46805.5|623
1647936000000|2022-03-22 08:00:00|46887|46867|46979.4|46959.4|47083.4|47063.4|46835.5|46815.5|1127
1647939600000|2022-03-22 09:00:00|46977.9|46957.9|47225.8|47205.8|47352.3|47332.3|46959.9|46939.9|1421
1647943200000|2022-03-22 10:00:00|47222.3|47202.3|47182.8|47162.8|47259.8|47239.8|47141.4|47121.4|887
1647946800000|2022-03-22 11:00:00|47181.4|47161.4|47341.3|47321.3|47429.8|47409.8|47160.3|47140.3|1169
1647950400000|2022-03-22 12:00:00|47342.4|47322.4|47507.3|47487.3|47655.8|47635.8|47342.4|47322.4|2843
1647954000000|2022-03-22 13:00:00|47514.8|47494.8|47240.8|47220.8|47602.3|47582.3|47169.8|47149.8|3642
1647957600000|2022-03-22 14:00:00|47243.3|47223.3|47136.3|47116.3|47243.3|47223.3|47038.8|47018.8|2552
1647961200000|2022-03-22 15:00:00|47133.8|47113.8|46871.5|46851.5|47138.8|47118.8|46869|46849|2373
1647964800000|2022-03-22 16:00:00|46873|46853|46996.5|46976.5|47051.5|47031.5|46861.5|46841.5|2980
1647968400000|2022-03-22 17:00:00|46998|46978|47055.3|47035.3|47132.5|47112.5|46976.5|46956.5|1112
1647972000000|2022-03-22 18:00:00|47056.8|47036.8|47046.3|47026.3|47097.8|47077.8|47019.9|46999.9|729
1647975600000|2022-03-22 19:00:00|47044.9|47024.9|47079.9|47059.9|47087.9|47067.9|47035.3|47015.3|309
1647979200000|2022-03-22 20:00:00|47081.9|47061.9|47112.4|47092.4|47128.8|47108.8|47057.9|47037.9|283
1647986400000|2022-03-22 22:00:00|47112.3|47092.3|47092.2|47072.2|47134.7|47114.7|47083.2|47063.2|172
1647990000000|2022-03-22 23:00:00|47093.2|47073.2|47005.7|46985.7|47096.7|47076.7|46988.2|46968.2|194
1647993600000|2022-03-23 00:00:00|47004.2|46984.2|46940.7|46920.7|47004.2|46984.2|46899.2|46879.2|264
1647997200000|2022-03-23 01:00:00|46933.2|46913.2|47087.1|47067.1|47087.1|47067.1|46919.2|46899.2|451
1648000800000|2022-03-23 02:00:00|47082.1|47062.1|47150.6|47130.6|47168.6|47148.6|47064.6|47044.6|515
1648004400000|2022-03-23 03:00:00|47149.2|47129.2|47005.6|46985.6|47163.1|47143.1|47000.6|46980.6|280
1648008000000|2022-03-23 04:00:00|47007.1|46987.1|46983.1|46963.1|47051.7|47031.7|46950.6|46930.6|224
1648011600000|2022-03-23 05:00:00|46980.6|46960.6|47074.5|47054.5|47079.1|47059.1|46970.6|46950.6|305
1648015200000|2022-03-23 06:00:00|47073.1|47053.1|47042.7|47022.7|47120.6|47100.6|47015.6|46995.6|421
1648018800000|2022-03-23 07:00:00|47039.1|47019.1|47181.6|47161.6|47181.6|47161.6|46916.2|46896.2|688
1648022400000|2022-03-23 08:00:00|47184.5|47164.5|47338|47318|47454.2|47434.2|47134.5|47114.5|1328
1648026000000|2022-03-23 09:00:00|47337|47317|47444.1|47424.1|47514.5|47494.5|47324.5|47304.5|746
1648029600000|2022-03-23 10:00:00|47443|47423|47350.1|47330.1|47510.5|47490.5|47332.6|47312.6|694
1648033200000|2022-03-23 11:00:00|47355.1|47335.1|47394.7|47374.7|47407.6|47387.6|47317.6|47297.6|776
1648036800000|2022-03-23 12:00:00|47384.3|47364.3|47344.3|47324.3|47500.1|47480.1|47320.4|47300.4|1847
1648040400000|2022-03-23 13:00:00|47341.8|47321.8|47515.5|47495.5|47600.1|47580.1|47316.8|47296.8|2735
1648044000000|2022-03-23 14:00:00|47516.9|47496.9|47548.6|47528.6|47784.4|47764.4|47495.1|47475.1|3681
1648047600000|2022-03-23 15:00:00|47547.6|47527.6|47550.4|47530.4|47637.9|47617.9|47431.5|47411.5|2141
1648051200000|2022-03-23 16:00:00|47547.9|47527.9|47753.6|47733.6|47816.5|47796.5|47545|47525|2556
1648054800000|2022-03-23 17:00:00|47755|47735|47782.9|47762.9|47855|47835|47730.7|47710.7|1120
1648058400000|2022-03-23 18:00:00|47785.4|47765.4|47743.2|47723.2|47795.4|47775.4|47739.3|47719.3|1524
1648062000000|2022-03-23 19:00:00|47745.7|47725.7|47753.2|47733.2|47784.7|47764.7|47735.7|47715.7|479
1648065600000|2022-03-23 20:00:00|47754.6|47734.6|47777.8|47757.8|47780.3|47760.3|47720.7|47700.7|323
1648072800000|2022-03-23 22:00:00|47753.9|47733.9|47776.7|47756.7|47804.2|47784.2|47735.7|47715.7|148
1648076400000|2022-03-23 23:00:00|47778.2|47758.2|47774.2|47754.2|47825.6|47805.6|47742.8|47722.8|193
1648080000000|2022-03-24 00:00:00|47776.7|47756.7|47943.4|47923.4|47969.5|47949.5|47776.7|47756.7|497
1648083600000|2022-03-24 01:00:00|47940.9|47920.9|47796.6|47776.6|47955.9|47935.9|47695.2|47675.2|1060
1648087200000|2022-03-24 02:00:00|47794.1|47774.1|47792.2|47772.2|47877.2|47857.2|47749.4|47729.4|469
1648090800000|2022-03-24 03:00:00|47791.1|47771.1|47812.2|47792.2|47941.1|47921.1|47749.7|47729.7|554
1648094400000|2022-03-24 04:00:00|47803.6|47783.6|47776.1|47756.1|47803.6|47783.6|47752.2|47732.2|265
1648098000000|2022-03-24 05:00:00|47777.5|47757.5|47779.9|47759.9|47896|47876|47766.1|47746.1|417
1648101600000|2022-03-24 06:00:00|47776|47756|47739.9|47719.9|47801|47781|47688.5|47668.5|639
1648105200000|2022-03-24 07:00:00|47741.3|47721.3|47854.5|47834.5|47994.1|47974.1|47739.9|47719.9|941
1648108800000|2022-03-24 08:00:00|47855.6|47835.6|48021.7|48001.7|48159.2|48139.2|47837.8|47817.8|1475
1648112400000|2022-03-24 09:00:00|48020.3|48000.3|47742.4|47722.4|48025.6|48005.6|47498.6|47478.6|1685
1648116000000|2022-03-24 10:00:00|47746|47726|47854.9|47834.9|47863.5|47843.5|47663.5|47643.5|799
1648119600000|2022-03-24 11:00:00|47857.4|47837.4|48018.8|47998.8|48050.2|48030.2|47856|47836|930
1648123200000|2022-03-24 12:00:00|48020.2|48000.2|47873.2|47853.2|48079.1|48059.1|47766.8|47746.8|2196
1648126800000|2022-03-24 13:00:00|47886|47866|47907.9|47887.9|48122.1|48102.1|47785.4|47765.4|3061
1648130400000|2022-03-24 14:00:00|47906.5|47886.5|47835.3|47815.3|47936.5|47916.5|47621.7|47601.7|2768
1648134000000|2022-03-24 15:00:00|47836.7|47816.7|47616.7|47596.7|47867.3|47847.3|47531.7|47511.7|2329
1648137600000|2022-03-24 16:00:00|47615.6|47595.6|47433.1|47413.1|47674.5|47654.5|47396.4|47376.4|3771
1648141200000|2022-03-24 17:00:00|47435.6|47415.6|47270|47250|47435.6|47415.6|47098.6|47078.6|2249
1648144800000|2022-03-24 18:00:00|47251.1|47231.1|47246.4|47226.4|47292.5|47272.5|47203.6|47183.6|744
1648148400000|2022-03-24 19:00:00|47245|47225|47256.4|47236.4|47276.4|47256.4|47155|47135|517
1648152000000|2022-03-24 20:00:00|47251.4|47231.4|47256.4|47236.4|47278.9|47258.9|47201.1|47181.1|353
1648159200000|2022-03-24 22:00:00|47263.1|47243.1|47241.6|47221.6|47281.4|47261.4|47236.4|47216.4|305
1648162800000|2022-03-24 23:00:00|47242.8|47222.8|47250.3|47230.3|47275.3|47255.3|47241.4|47221.4|111
1648166400000|2022-03-25 00:00:00|47251.6|47231.6|47247.8|47227.8|47258|47238|47177.5|47157.5|317
1648170000000|2022-03-25 01:00:00|47236.4|47216.4|47458.9|47438.9|47496.4|47476.4|47232.8|47212.8|1452
1648173600000|2022-03-25 02:00:00|47453.9|47433.9|47534.4|47514.4|47570.5|47550.5|47446.4|47426.4|659
1648177200000|2022-03-25 03:00:00|47533.2|47513.2|47501.6|47481.6|47593|47573|47489.1|47469.1|372
1648180800000|2022-03-25 04:00:00|47500.2|47480.2|47515.5|47495.5|47550.5|47530.5|47491.6|47471.6|183
1648184400000|2022-03-25 05:00:00|47518|47498|47380.2|47360.2|47520.5|47500.5|47316.6|47296.6|720
1648188000000|2022-03-25 06:00:00|47377.7|47357.7|47521.6|47501.6|47549.1|47529.1|47366.6|47346.6|790
1648191600000|2022-03-25 07:00:00|47524.1|47504.1|47680.5|47660.5|47680.5|47660.5|47419.1|47399.1|791
1648195200000|2022-03-25 08:00:00|47679.1|47659.1|47296.6|47276.6|47730.7|47710.7|47246.6|47226.6|1610
1648198800000|2022-03-25 09:00:00|47294.1|47274.1|47394.3|47374.3|47432|47412|47273.2|47253.2|1026
1648202400000|2022-03-25 10:00:00|47389.1|47369.1|47190|47170|47405.4|47385.4|47171.4|47151.4|765
1648206000000|2022-03-25 11:00:00|47198.9|47178.9|47229.1|47209.1|47257.9|47237.9|47083.6|47063.6|1014
1648209600000|2022-03-25 12:00:00|47230.2|47210.2|47181.6|47161.6|47270.4|47250.4|47094.1|47074.1|1750
1648213200000|2022-03-25 13:00:00|47179.1|47159.1|47062.3|47042.3|47257.7|47237.7|47044.8|47024.8|2424
1648216800000|2022-03-25 14:00:00|47063.4|47043.4|47113.3|47093.3|47348.2|47328.2|47035.7|47015.7|2277
1648220400000|2022-03-25 15:00:00|47115.8|47095.8|47026.9|47006.9|47208.3|47188.3|47019.6|46999.6|2666
1648224000000|2022-03-25 16:00:00|47025.8|47005.8|46964.2|46944.2|47163.3|47143.3|46908.3|46888.3|3291
1648227600000|2022-03-25 17:00:00|46965.6|46945.6|46983.5|46963.5|47028.1|47008.1|46878.1|46858.1|1526
1648231200000|2022-03-25 18:00:00|46984.8|46964.8|47010.8|46990.8|47027.1|47007.1|46938.5|46918.5|576
1648234800000|2022-03-25 19:00:00|47009.6|46989.6|47000.8|46980.8|47009.6|46989.6|46923.3|46903.3|437
1648238400000|2022-03-25 20:00:00|47003.3|46983.3|46943.3|46923.3|47022.1|47002.1|46923.3|46903.3|337
1648418400000|2022-03-27 22:00:00|46962.5|46942.5|46826.3|46806.3|47001.2|46981.2|46791.3|46771.3|509
1648422000000|2022-03-27 23:00:00|46827.5|46807.5|46837.5|46817.5|46847.5|46827.5|46813.8|46793.8|168
1648425600000|2022-03-28 00:00:00|46841.3|46821.3|46712.5|46692.5|46888.8|46868.8|46690|46670|865
1648429200000|2022-03-28 01:00:00|46711.3|46691.3|46556.3|46536.3|46720|46700|46463.8|46443.8|1966
1648432800000|2022-03-28 02:00:00|46552.5|46532.5|46703.8|46683.8|46713.8|46693.8|46492.5|46472.5|841
1648436400000|2022-03-28 03:00:00|46706.3|46686.3|46647.6|46627.6|46723.9|46703.9|46626.4|46606.4|507
1648440000000|2022-03-28 04:00:00|46645.1|46625.1|46622.7|46602.7|46681.4|46661.4|46612.7|46592.7|210
1648443600000|2022-03-28 05:00:00|46621.4|46601.4|46593.9|46573.9|46631.4|46611.4|46521.4|46501.4|1065
1648447200000|2022-03-28 06:00:00|46592.7|46572.7|46591.4|46571.4|46648.9|46628.9|46461.4|46441.4|1502
1648450800000|2022-03-28 07:00:00|46586.4|46566.4|46876.3|46856.3|46893.8|46873.8|46566.4|46546.4|1411
1648454400000|2022-03-28 08:00:00|46877.6|46857.6|46967.5|46947.5|47105|47085|46860.1|46840.1|1465
1648458000000|2022-03-28 09:00:00|46965|46945|46735.1|46715.1|46970|46950|46731.4|46711.4|824
1648461600000|2022-03-28 10:00:00|46733.9|46713.9|46828.9|46808.9|46846.4|46826.4|46565.1|46545.1|1117
1648465200000|2022-03-28 11:00:00|46831.4|46811.4|46766.4|46746.4|46886.4|46866.4|46728.9|46708.9|840
1648468800000|2022-03-28 12:00:00|46763.9|46743.9|46878.8|46858.8|46955.1|46935.1|46745.1|46725.1|1836
1648472400000|2022-03-28 13:00:00|46876.3|46856.3|47053.8|47033.8|47053.8|47033.8|46843.8|46823.8|2625
1648476000000|2022-03-28 14:00:00|47056.3|47036.3|47136.4|47116.4|47286.2|47266.2|46971.3|46951.3|3376
1648479600000|2022-03-28 15:00:00|47135.1|47115.1|47252.6|47232.6|47317.6|47297.6|47092.7|47072.7|2690
1648483200000|2022-03-28 16:00:00|47251.4|47231.4|47266.7|47246.7|47337.6|47317.6|47222.8|47202.8|3020
1648486800000|2022-03-28 17:00:00|47270.5|47250.5|47359.1|47339.1|47414.2|47394.2|47263|47243|1382
1648490400000|2022-03-28 18:00:00|47361.6|47341.6|47294.2|47274.2|47364.1|47344.1|47239.1|47219.1|1170
1648494000000|2022-03-28 19:00:00|47291.6|47271.6|47229.1|47209.1|47291.6|47271.6|47169.1|47149.1|557
1648497600000|2022-03-28 20:00:00|47227.9|47207.9|47257.8|47237.8|47259|47239|47206.5|47186.5|374
1648504800000|2022-03-28 22:00:00|47259|47239|47251.8|47231.8|47299.3|47279.3|47222.8|47202.8|179
1648508400000|2022-03-28 23:00:00|47254.3|47234.3|47241.7|47221.7|47281.8|47261.8|47236.7|47216.7|115
1648512000000|2022-03-29 00:00:00|47243|47223|47248|47228|47348|47328|47219.3|47199.3|282
1648515600000|2022-03-29 01:00:00|47250.5|47230.5|47377.7|47357.7|47436.7|47416.7|47250.5|47230.5|675
1648519200000|2022-03-29 02:00:00|47378.9|47358.9|47318.7|47298.7|47388.9|47368.9|47273.8|47253.8|484
1648522800000|2022-03-29 03:00:00|47320|47300|47160|47140|47353.7|47333.7|47160|47140|783
1648526400000|2022-03-29 04:00:00|47167.4|47147.4|47227.6|47207.6|47246.4|47226.4|47156.3|47136.3|889
1648530000000|2022-03-29 05:00:00|47228.9|47208.9|47273.9|47253.9|47298.8|47278.8|47171.4|47151.4|749
1648533600000|2022-03-29 06:00:00|47272.6|47252.6|47295.1|47275.1|47373.9|47353.9|47171.5|47151.5|911
1648537200000|2022-03-29 07:00:00|47291.4|47271.4|47164.1|47144.1|47357.9|47337.9|47149.1|47129.1|1048
1648540800000|2022-03-29 08:00:00|47166.6|47146.6|47039.1|47019.1|47230.2|47210.2|47015.2|46995.2|785
1648544400000|2022-03-29 09:00:00|47040.2|47020.2|47184.3|47164.3|47258.1|47238.1|47024.1|47004.1|774
1648548000000|2022-03-29 10:00:00|47183.1|47163.1|47424.2|47404.2|47471.6|47451.6|47181.8|47161.8|717
1648551600000|2022-03-29 11:00:00|47430.4|47410.4|47465.3|47445.3|47547.9|47527.9|47387.9|47367.9|1334
1648555200000|2022-03-29 12:00:00|47466.5|47446.5|47234.4|47214.4|47541.7|47521.7|47059.4|47039.4|3531
1648558800000|2022-03-29 13:00:00|47235.6|47215.6|47284|47264|47427.9|47407.9|47161.7|47141.7|2993
1648562400000|2022-03-29 14:00:00|47281.5|47261.5|47286.6|47266.6|47434|47414|47249|47229|2226
1648566000000|2022-03-29 15:00:00|47289|47269|47326.6|47306.6|47374.1|47354.1|47225.4|47205.4|1661
1648569600000|2022-03-29 16:00:00|47327.8|47307.8|47333.3|47313.3|47427.7|47407.7|47305.5|47285.5|2765
1648573200000|2022-03-29 17:00:00|47332.1|47312.1|47423.1|47403.1|47471.9|47451.9|47258.3|47238.3|1077
1648576800000|2022-03-29 18:00:00|47424.5|47404.5|47480.6|47460.6|47499.3|47479.3|47402|47382|1272
1648580400000|2022-03-29 19:00:00|47481.8|47461.8|47551.8|47531.8|47589.3|47569.3|47475.6|47455.6|745
1648584000000|2022-03-29 20:00:00|47554.3|47534.3|47508.2|47488.2|47561.8|47541.8|47499.2|47479.2|252
1648591200000|2022-03-29 22:00:00|47505.5|47485.5|47609.4|47589.4|47619.2|47599.2|47505.5|47485.5|293
1648594800000|2022-03-29 23:00:00|47606.9|47586.9|47585.5|47565.5|47611.9|47591.9|47570.5|47550.5|104
1648598400000|2022-03-30 00:00:00|47583|47563|47539.2|47519.2|47583|47563|47516.7|47496.7|383
1648602000000|2022-03-30 01:00:00|47538|47518|47579|47559|47591.5|47571.5|47461.7|47441.7|1204
1648605600000|2022-03-30 02:00:00|47581.5|47561.5|47617.7|47597.7|47700.4|47680.4|47575.4|47555.4|920
1648609200000|2022-03-30 03:00:00|47619|47599|47667.7|47647.7|47740|47720|47612.7|47592.7|1016
1648612800000|2022-03-30 04:00:00|47666.4|47646.4|47866.4|47846.4|47942.5|47922.5|47647.7|47627.7|1016
1648616400000|2022-03-30 05:00:00|47867.7|47847.7|48066.4|48046.4|48066.4|48046.4|47808.9|47788.9|946
1648620000000|2022-03-30 06:00:00|48067.5|48047.5|48033.5|48013.5|48116|48096|48002.7|47982.7|1475
1648623600000|2022-03-30 07:00:00|48036|48016|48041.2|48021.2|48274.6|48254.6|48007.1|47987.1|1775
1648627200000|2022-03-30 08:00:00|48043.7|48023.7|47913.9|47893.9|48046.2|48026.2|47517.7|47497.7|2288
1648630800000|2022-03-30 09:00:00|47916.4|47896.4|47954.3|47934.3|47980.2|47960.2|47875.4|47855.4|625
1648634400000|2022-03-30 10:00:00|47951.8|47931.8|47709.1|47689.1|47951.8|47931.8|47692.9|47672.9|903
1648638000000|2022-03-30 11:00:00|47707.7|47687.7|47656.4|47636.4|47754.1|47734.1|47635|47615|1154
1648641600000|2022-03-30 12:00:00|47655|47635|47634.5|47614.5|47675.4|47655.4|47482.9|47462.9|2465
1648645200000|2022-03-30 13:00:00|47639.5|47619.5|47597.5|47577.5|47743.2|47723.2|47489.5|47469.5|2736
1648648800000|2022-03-30 14:00:00|47598.6|47578.6|47640|47620|47642.5|47622.5|47343.9|47323.9|3808
1648652400000|2022-03-30 15:00:00|47637.5|47617.5|47531.4|47511.4|47655.3|47635.3|47375.3|47355.3|2512
1648656000000|2022-03-30 16:00:00|47534.1|47514.1|47543.3|47523.3|47615.3|47595.3|47489.4|47469.4|2802
1648659600000|2022-03-30 17:00:00|47540.8|47520.8|47463.1|47443.1|47548.3|47528.3|47413.3|47393.3|1769
1648663200000|2022-03-30 18:00:00|47461.9|47441.9|47406.5|47386.5|47461.9|47441.9|47404.2|47384.2|1419
1648666800000|2022-03-30 19:00:00|47405.3|47385.3|47456.7|47436.7|47460.6|47440.6|47290.1|47270.1|835
1648670400000|2022-03-30 20:00:00|47457.9|47437.9|47497.9|47477.9|47531.8|47511.8|47437.9|47417.9|469
1648677600000|2022-03-30 22:00:00|47433.4|47413.4|47492.9|47472.9|47544|47524|47433.4|47413.4|233
1648681200000|2022-03-30 23:00:00|47491.6|47471.6|47503|47483|47515.5|47495.5|47458|47438|126
1648684800000|2022-03-31 00:00:00|47500.5|47480.5|47448|47428|47560.5|47540.5|47369.1|47349.1|615
1648688400000|2022-03-31 01:00:00|47439.4|47419.4|47299.4|47279.4|47439.4|47419.4|47160.5|47140.5|1347
1648692000000|2022-03-31 02:00:00|47294.4|47274.4|47204.7|47184.7|47313.3|47293.3|47203.6|47183.6|853
1648695600000|2022-03-31 03:00:00|47206.1|47186.1|47176.1|47156.1|47243.6|47223.6|47130.8|47110.8|576
1648699200000|2022-03-31 04:00:00|47173.6|47153.6|47148.6|47128.6|47211.1|47191.1|47113.6|47093.6|256
1648702800000|2022-03-31 05:00:00|47147.5|47127.5|47222|47202|47288.4|47268.4|47123.6|47103.6|666
1648706400000|2022-03-31 06:00:00|47219.5|47199.5|47279.5|47259.5|47306.7|47286.7|47209.5|47189.5|559
1648710000000|2022-03-31 07:00:00|47277|47257|47188.4|47168.4|47279.5|47259.5|47093.4|47073.4|1230
1648713600000|2022-03-31 08:00:00|47187.3|47167.3|47292.4|47272.4|47304.6|47284.6|47173.4|47153.4|780
1648717200000|2022-03-31 09:00:00|47289.9|47269.9|47382.4|47362.4|47406|47386|47276|47256|566
1648720800000|2022-03-31 10:00:00|47383.5|47363.5|47429.1|47409.1|47546|47526|47361|47341|1022
1648724400000|2022-03-31 11:00:00|47430.5|47410.5|47471.4|47451.4|47538.8|47518.8|47388.8|47368.8|1550
1648728000000|2022-03-31 12:00:00|47470.3|47450.3|47374.5|47354.5|47526.4|47506.4|47335.6|47315.6|2236
1648731600000|2022-03-31 13:00:00|47375.9|47355.9|47586.7|47566.7|47717.5|47697.5|47367|47347|3191
1648735200000|2022-03-31 14:00:00|47585.3|47565.3|47366.4|47346.4|47647.8|47627.8|47323.9|47303.9|2654
1648738800000|2022-03-31 15:00:00|47367.5|47347.5|47481|47461|47507.1|47487.1|47296.8|47276.8|2607
1648742400000|2022-03-31 16:00:00|47478.5|47458.5|47536.2|47516.2|47565.1|47545.1|47456.5|47436.5|3208
1648746000000|2022-03-31 17:00:00|47538.7|47518.7|47447|47427|47564.4|47544.4|47445.6|47425.6|1804
1648749600000|2022-03-31 18:00:00|47445.6|47425.6|47360.6|47340.6|47445.6|47425.6|47303.4|47283.4|1319
1648753200000|2022-03-31 19:00:00|47359.2|47339.2|47197.3|47177.3|47421.7|47401.7|47197.3|47177.3|524
1648756800000|2022-03-31 20:00:00|47198.4|47178.4|47327.8|47307.8|47361.7|47341.7|47198.4|47178.4|388
1648764000000|2022-03-31 22:00:00|47215.8|47195.8|47387.8|47367.8|47392.8|47372.8|47215.8|47195.8|360
1648767600000|2022-03-31 23:00:00|47390.3|47370.3|47410.7|47390.7|47443.5|47423.5|47342.8|47322.8|178
1648771200000|2022-04-01 00:00:00|47409.6|47389.6|47366.8|47346.8|47430.7|47410.7|47300.7|47280.7|342
1648774800000|2022-04-01 01:00:00|47365.7|47345.7|47402.1|47382.1|47415.7|47395.7|47300.7|47280.7|885
1648778400000|2022-04-01 02:00:00|47403.2|47383.2|47151.4|47131.4|47403.2|47383.2|47131.4|47111.4|890
1648782000000|2022-04-01 03:00:00|47152.5|47132.5|47221.5|47201.5|47226.5|47206.5|47106.5|47086.5|427
1648785600000|2022-04-01 04:00:00|47219|47199|47027.9|47007.9|47221.5|47201.5|47001.1|46981.1|521
1648789200000|2022-04-01 05:00:00|47030.4|47010.4|46843.3|46823.3|47046.5|47026.5|46767.6|46747.6|2107
1648792800000|2022-04-01 06:00:00|46842.3|46822.3|46891.2|46871.2|46934.8|46914.8|46814.1|46794.1|1537
1648796400000|2022-04-01 07:00:00|46888.7|46868.7|46857.3|46837.3|46896.2|46876.2|46737.7|46717.7|1360
1648800000000|2022-04-01 08:00:00|46859.8|46839.8|47104.5|47084.5|47254.5|47234.5|46837.3|46817.3|1436
1648803600000|2022-04-01 09:00:00|47107|47087|47167|47147|47207|47187|47103.1|47083.1|977
1648807200000|2022-04-01 10:00:00|47166|47146|47075.7|47055.7|47184.5|47164.5|47060.3|47040.3|1300
1648810800000|2022-04-01 11:00:00|47071.8|47051.8|47036.8|47016.8|47116.8|47096.8|46947.2|46927.2|1272
1648814400000|2022-04-01 12:00:00|47039.3|47019.3|47175|47155|47242.1|47222.1|46817.9|46797.9|3555
1648818000000|2022-04-01 13:00:00|47174|47154|47212.9|47192.9|47554|47534|47091.9|47071.9|4229
1648821600000|2022-04-01 14:00:00|47211.5|47191.5|47158.4|47138.4|47255.4|47235.4|46884.4|46864.4|3890
1648825200000|2022-04-01 15:00:00|47159.8|47139.8|47314.5|47294.5|47389.9|47369.9|47138.8|47118.8|2559
1648828800000|2022-04-01 16:00:00|47312|47292|46945.6|46925.6|47328.4|47308.4|46868.1|46848.1|4348
1648832400000|2022-04-01 17:00:00|46944.5|46924.5|46988.5|46968.5|47019.9|46999.9|46918.1|46898.1|1667
1648836000000|2022-04-01 18:00:00|46993.5|46973.5|47041.3|47021.3|47066|47046|46986|46966|1401
1648839600000|2022-04-01 19:00:00|47037.7|47017.7|47203.2|47183.2|47203.2|47183.2|47027.7|47007.7|1050
1648843200000|2022-04-01 20:00:00|47204.2|47184.2|47115.3|47095.3|47204.2|47184.2|47078.4|47058.4|361
1649023200000|2022-04-03 22:00:00|47149.5|47129.5|47066.6|47046.6|47150.4|47130.4|47039.7|47019.7|251
1649026800000|2022-04-03 23:00:00|47065.1|47045.1|47021.3|47001.3|47069.2|47049.2|47014.2|46994.2|160
1649030400000|2022-04-04 00:00:00|47025.7|47005.7|47067.3|47047.3|47084.8|47064.8|47025.7|47005.7|276
1649034000000|2022-04-04 01:00:00|47065.8|47045.8|47148.3|47128.3|47198.3|47178.3|47061.7|47041.7|397
1649037600000|2022-04-04 02:00:00|47149.9|47129.9|46987.4|46967.4|47150.8|47130.8|46983.4|46963.4|354
1649041200000|2022-04-04 03:00:00|46985.9|46965.9|47028.4|47008.4|47040.9|47020.9|46973.4|46953.4|179
1649044800000|2022-04-04 04:00:00|47029.3|47009.3|47005.9|46985.9|47030|47010|46929.4|46909.4|273
1649048400000|2022-04-04 05:00:00|47004.4|46984.4|47086|47066|47093.5|47073.5|46980|46960|625
1649052000000|2022-04-04 06:00:00|47086.9|47066.9|47093.5|47073.5|47127.6|47107.6|47013.5|46993.5|968
1649055600000|2022-04-04 07:00:00|47092.6|47072.6|47292|47272|47304.5|47284.5|47063.5|47043.5|922
1649059200000|2022-04-04 08:00:00|47292.9|47272.9|47213|47193|47360.4|47340.4|47188|47168|601
1649062800000|2022-04-04 09:00:00|47213.9|47193.9|47098.6|47078.6|47260.5|47240.5|47086.1|47066.1|1338
1649066400000|2022-04-04 10:00:00|47101.1|47081.1|47173.4|47153.4|47195.3|47175.3|47100.5|47080.5|545
1649070000000|2022-04-04 11:00:00|47174.3|47154.3|47277.8|47257.8|47308.7|47288.7|47134.3|47114.3|976
1649073600000|2022-04-04 12:00:00|47281.2|47261.2|47741.7|47721.7|47778.9|47758.9|47238.7|47218.7|3656
1649077200000|2022-04-04 13:00:00|47744.2|47724.2|47830.8|47810.8|47918.6|47898.6|47744.2|47724.2|4049
1649080800000|2022-04-04 14:00:00|47831.7|47811.7|47918.1|47898.1|47931.2|47911.2|47824.6|47804.6|2317
1649084400000|2022-04-04 15:00:00|47919.6|47899.6|47866.9|47846.9|48121.9|48101.9|47791.9|47771.9|3295
1649088000000|2022-04-04 16:00:00|47868.5|47848.5|47857.6|47837.6|47916.9|47896.9|47720.1|47700.1|3081
1649091600000|2022-04-04 17:00:00|47852.6|47832.6|47810.1|47790.1|47877.6|47857.6|47735.1|47715.1|1442
1649095200000|2022-04-04 18:00:00|47807.6|47787.6|47870.8|47850.8|47875.8|47855.8|47785.1|47765.1|1211
1649098800000|2022-04-04 19:00:00|47869.9|47849.9|47843.4|47823.4|47869.9|47849.9|47786.8|47766.8|390
1649102400000|2022-04-04 20:00:00|47844.3|47824.3|47895|47875|47913.4|47893.4|47840.9|47820.9|286
1649109600000|2022-04-04 22:00:00|47883.9|47863.9|47912.8|47892.8|47921.9|47901.9|47819.4|47799.4|224
1649113200000|2022-04-04 23:00:00|47910.3|47890.3|47860.3|47840.3|47910.3|47890.3|47857.8|47837.8|138
1649116800000|2022-04-05 00:00:00|47861.2|47841.2|48028.8|48008.8|48074|48054|47857.8|47837.8|520
1649120400000|2022-04-05 01:00:00|48030.4|48010.4|48126.3|48106.3|48138.8|48118.8|48007.2|47987.2|435
1649124000000|2022-04-05 02:00:00|48124.7|48104.7|48127.4|48107.4|48170.6|48150.6|48123.1|48103.1|338
1649127600000|2022-04-05 03:00:00|48126.5|48106.5|48158.2|48138.2|48158.2|48138.2|48109.8|48089.8|205
1649131200000|2022-04-05 04:00:00|48159.1|48139.1|48176.6|48156.6|48219.1|48199.1|48132.3|48112.3|431
1649134800000|2022-04-05 05:00:00|48175|48155|48266.6|48246.6|48270|48250|48137.5|48117.5|520
1649138400000|2022-04-05 06:00:00|48265.7|48245.7|48519.7|48499.7|48549.7|48529.7|48217.5|48197.5|1591
1649142000000|2022-04-05 07:00:00|48501.3|48481.3|48479.7|48459.7|48576.3|48556.3|48413.8|48393.8|1363
1649145600000|2022-04-05 08:00:00|48481.4|48461.4|48442.2|48422.2|48610.4|48590.4|48309.5|48289.5|1417
1649149200000|2022-04-05 09:00:00|48443.1|48423.1|48281.2|48261.2|48460.4|48440.4|48236.1|48216.1|904
1649152800000|2022-04-05 10:00:00|48280.3|48260.3|48335.1|48315.1|48430.1|48410.1|48235.9|48215.9|1153
1649156400000|2022-04-05 11:00:00|48336|48316|48022.4|48002.4|48350.1|48330.1|47953.2|47933.2|1995
1649160000000|2022-04-05 12:00:00|48024|48004|47958.1|47938.1|48024.9|48004.9|47825.5|47805.5|2691
1649163600000|2022-04-05 13:00:00|47956.5|47936.5|48133|48113|48214.8|48194.8|47799.6|47779.6|2816
1649167200000|2022-04-05 14:00:00|48132.2|48112.2|47899.7|47879.7|48136.3|48116.3|47779|47759|2825
1649170800000|2022-04-05 15:00:00|47900.6|47880.6|47813.9|47793.9|48114.9|48094.9|47813.9|47793.9|2164
1649174400000|2022-04-05 16:00:00|47809|47789|47993.2|47973.2|48018.2|47998.2|47748.2|47728.2|2747
1649178000000|2022-04-05 17:00:00|47992.3|47972.3|47887.5|47867.5|47992.3|47972.3|47856.6|47836.6|1404
1649181600000|2022-04-05 18:00:00|47883.3|47863.3|47752.5|47732.5|47895|47875|47687.5|47667.5|998
1649185200000|2022-04-05 19:00:00|47754.1|47734.1|47665.1|47645.1|47755.9|47735.9|47576.7|47556.7|834
1649188800000|2022-04-05 20:00:00|47663.3|47643.3|47696|47676|47735.9|47715.9|47652.6|47632.6|422
1649196000000|2022-04-05 22:00:00|47696.5|47676.5|47637.7|47617.7|47696.5|47676.5|47568.5|47548.5|310
1649199600000|2022-04-05 23:00:00|47635.2|47615.2|47622.7|47602.7|47650.2|47630.2|47592.7|47572.7|164
1649203200000|2022-04-06 00:00:00|47633.7|47613.7|47577.8|47557.8|47739.4|47719.4|47576.9|47556.9|883
1649206800000|2022-04-06 01:00:00|47574.4|47554.4|47442.7|47422.7|47606.1|47586.1|47433.6|47413.6|1914
1649210400000|2022-04-06 02:00:00|47439.4|47419.4|47537|47517|47576.1|47556.1|47408.6|47388.6|553
1649214000000|2022-04-06 03:00:00|47535.3|47515.3|47527.8|47507.8|47546.2|47526.2|47491.1|47471.1|277
1649217600000|2022-04-06 04:00:00|47523.7|47503.7|47617.9|47597.9|47632.1|47612.1|47508.7|47488.7|486
1649221200000|2022-04-06 05:00:00|47621.2|47601.2|47714.6|47694.6|47814.6|47794.6|47611.2|47591.2|1359
1649224800000|2022-04-06 06:00:00|47713.8|47693.8|47650.5|47630.5|47724.6|47704.6|47571.3|47551.3|1015
1649228400000|2022-04-06 07:00:00|47648.8|47628.8|47636.4|47616.4|47746.3|47726.3|47505.5|47485.5|1347
1649232000000|2022-04-06 08:00:00|47637.2|47617.2|47840.6|47820.6|47920.6|47900.6|47626.4|47606.4|1212
1649235600000|2022-04-06 09:00:00|47848.1|47828.1|47796.5|47776.5|47864.8|47844.8|47776.5|47756.5|587
1649239200000|2022-04-06 10:00:00|47794.8|47774.8|47678.2|47658.2|47795.7|47775.7|47626.5|47606.5|911
1649242800000|2022-04-06 11:00:00|47679.9|47659.9|47582.4|47562.4|47717.4|47697.4|47546.5|47526.5|1964
1649246400000|2022-04-06 12:00:00|47581.5|47561.5|47735.8|47715.8|47786.6|47766.6|47460.7|47440.7|2714
1649250000000|2022-04-06 13:00:00|47740.8|47720.8|47690|47670|47890.8|47870.8|47677.5|47657.5|4153
1649253600000|2022-04-06 14:00:00|47688.3|47668.3|47635|47615|47765.8|47745.8|47615.8|47595.8|2144
1649257200000|2022-04-06 15:00:00|47637.5|47617.5|47381.7|47361.7|47690|47670|47036.7|47016.7|9498
1649260800000|2022-04-06 16:00:00|47386.7|47366.7|47440.9|47420.9|47464.2|47444.2|47259.2|47239.2|3828
1649264400000|2022-04-06 17:00:00|47440.1|47420.1|47230.2|47210.2|47440.1|47420.1|47226.8|47206.8|1321
1649268000000|2022-04-06 18:00:00|47229.3|47209.3|47303.5|47283.5|47433.5|47413.5|47072.7|47052.7|1644
1649271600000|2022-04-06 19:00:00|47305.2|47285.2|47235.3|47215.3|47333.5|47313.5|47195.3|47175.3|917
1649275200000|2022-04-06 20:00:00|47237.8|47217.8|47104.5|47084.5|47245.3|47225.3|47104.5|47084.5|603
1649282400000|2022-04-06 22:00:00|47119.5|47099.5|47216.3|47196.3|47233.7|47213.7|46794.6|46774.6|509
1649286000000|2022-04-06 23:00:00|47213.8|47193.8|47088.8|47068.8|47216.3|47196.3|47078.8|47058.8|220
1649289600000|2022-04-07 00:00:00|47089.6|47069.6|47168.9|47148.9|47203.8|47183.8|47089.6|47069.6|502
1649293200000|2022-04-07 01:00:00|47168|47148|47247.3|47227.3|47292.2|47272.2|47128.9|47108.9|1230
1649296800000|2022-04-07 02:00:00|47245.6|47225.6|47232.3|47212.3|47246.4|47226.4|47144.8|47124.8|583
1649300400000|2022-04-07 03:00:00|47233.1|47213.1|47059.9|47039.9|47239|47219|47034.9|47014.9|800
1649304000000|2022-04-07 04:00:00|47059.1|47039.1|47061.6|47041.6|47079.1|47059.1|47004.9|46984.9|601
1649307600000|2022-04-07 05:00:00|47063.3|47043.3|47178.4|47158.4|47180.9|47160.9|46995|46975|1446
1649311200000|2022-04-07 06:00:00|47177.6|47157.6|47201|47181|47238.4|47218.4|47118.4|47098.4|540
1649314800000|2022-04-07 07:00:00|47201.8|47181.8|47091|47071|47354.3|47334.3|46911|46891|1668
1649318400000|2022-04-07 08:00:00|47093.5|47073.5|46976.1|46956.1|47109.3|47089.3|46821.8|46801.8|1214
1649322000000|2022-04-07 09:00:00|46975.3|46955.3|47126.1|47106.1|47148.6|47128.6|46953.6|46933.6|971
1649325600000|2022-04-07 10:00:00|47131.1|47111.1|47138.7|47118.7|47201.2|47181.2|47123.7|47103.7|766
1649329200000|2022-04-07 11:00:00|47141.2|47121.2|47215.5|47195.5|47272|47252|47095.4|47075.4|2293
1649332800000|2022-04-07 12:00:00|47216.2|47196.2|47035.4|47015.4|47344.6|47324.6|46897.1|46877.1|2625
1649336400000|2022-04-07 13:00:00|47036.2|47016.2|47088.7|47068.7|47126.2|47106.2|46982.1|46962.1|2890
1649340000000|2022-04-07 14:00:00|47089.5|47069.5|47184.8|47164.8|47293|47273|46965.5|46945.5|3574
1649343600000|2022-04-07 15:00:00|47185.6|47165.6|47159.9|47139.9|47284.9|47264.9|47147.4|47127.4|3965
1649347200000|2022-04-07 16:00:00|47159.1|47139.1|47080.9|47060.9|47187.4|47167.4|47030.9|47010.9|5813
1649350800000|2022-04-07 17:00:00|47079.2|47059.2|47221.9|47201.9|47222.7|47202.7|47066.8|47046.8|2499
1649354400000|2022-04-07 18:00:00|47211.9|47191.9|47249.5|47229.5|47264.5|47244.5|47174.4|47154.4|912
1649358000000|2022-04-07 19:00:00|47248.7|47228.7|47234.5|47214.5|47284.5|47264.5|47219.5|47199.5|681
1649361600000|2022-04-07 20:00:00|47232|47212|47247.1|47227.1|47259.6|47239.6|47220.4|47200.4|236
1649368800000|2022-04-07 22:00:00|47238.9|47218.9|47209.7|47189.7|47257.2|47237.2|47204.7|47184.7|101
1649372400000|2022-04-07 23:00:00|47207.2|47187.2|47209|47189|47237.3|47217.3|47193|47173|364
1649376000000|2022-04-08 00:00:00|47206.5|47186.5|47149.9|47129.9|47246.6|47226.6|47144.9|47124.9|338
1649379600000|2022-04-08 01:00:00|47149.1|47129.1|47207.5|47187.5|47229.9|47209.9|47102.4|47082.4|437
1649383200000|2022-04-08 02:00:00|47210|47190|47172.5|47152.5|47233.3|47213.3|47103.3|47083.3|955
1649386800000|2022-04-08 03:00:00|47174.3|47154.3|47410.1|47390.1|47434.3|47414.3|47150|47130|801
1649390400000|2022-04-08 04:00:00|47412.6|47392.6|47419.4|47399.4|47425.9|47405.9|47362.6|47342.6|382
1649394000000|2022-04-08 05:00:00|47420.2|47400.2|47507.7|47487.7|47564.4|47544.4|47392.7|47372.7|1540
1649397600000|2022-04-08 06:00:00|47509.5|47489.5|47422.8|47402.8|47512.7|47492.7|47402.8|47382.8|495
1649401200000|2022-04-08 07:00:00|47422|47402|47709.6|47689.6|47717.9|47697.9|47397.8|47377.8|1151
1649404800000|2022-04-08 08:00:00|47707.9|47687.9|47625.4|47605.4|47733.7|47713.7|47602.2|47582.2|869
1649408400000|2022-04-08 09:00:00|47622.9|47602.9|47598|47578|47658|47638|47577.2|47557.2|421
1649412000000|2022-04-08 10:00:00|47596.3|47576.3|47548.1|47528.1|47596.3|47576.3|47490.8|47470.8|2803
1649415600000|2022-04-08 11:00:00|47541.3|47521.3|47515.7|47495.7|47633.1|47613.1|47418.1|47398.1|1981
1649419200000|2022-04-08 12:00:00|47529.2|47509.2|47376.7|47356.7|47605.2|47585.2|47332.7|47312.7|4013
1649422800000|2022-04-08 13:00:00|47381.7|47361.7|47221.3|47201.3|47412|47392|47216.3|47196.3|4716
1649426400000|2022-04-08 14:00:00|47216.3|47196.3|47290.6|47270.6|47333.8|47313.8|47165.6|47145.6|3233
1649430000000|2022-04-08 15:00:00|47287.4|47267.4|47210|47190|47341.4|47321.4|47207.4|47187.4|2040
1649433600000|2022-04-08 16:00:00|47211.7|47191.7|47348.6|47328.6|47390|47370|47200.7|47180.7|5532
1649437200000|2022-04-08 17:00:00|47349.3|47329.3|47337.6|47317.6|47362.8|47342.8|47286.1|47266.1|2440
1649440800000|2022-04-08 18:00:00|47333.4|47313.4|47357.7|47337.7|47382.7|47362.7|47302.6|47282.6|627
1649444400000|2022-04-08 19:00:00|47357|47337|47311.3|47291.3|47399.5|47379.5|47291.3|47271.3|369
1649448000000|2022-04-08 20:00:00|47314.9|47294.9|47367.2|47347.2|47369.7|47349.7|47314.6|47294.6|253
1649023200000|2022-04-03 22:00:00|47149.5|47129.5|47066.6|47046.6|47150.4|47130.4|47039.7|47019.7|251
1649026800000|2022-04-03 23:00:00|47065.1|47045.1|47021.3|47001.3|47069.2|47049.2|47014.2|46994.2|160
1649030400000|2022-04-04 00:00:00|47025.7|47005.7|47067.3|47047.3|47084.8|47064.8|47025.7|47005.7|276
1649034000000|2022-04-04 01:00:00|47065.8|47045.8|47148.3|47128.3|47198.3|47178.3|47061.7|47041.7|397
1649037600000|2022-04-04 02:00:00|47149.9|47129.9|46987.4|46967.4|47150.8|47130.8|46983.4|46963.4|354
1649041200000|2022-04-04 03:00:00|46985.9|46965.9|47028.4|47008.4|47040.9|47020.9|46973.4|46953.4|179
1649044800000|2022-04-04 04:00:00|47029.3|47009.3|47005.9|46985.9|47030|47010|46929.4|46909.4|273
1649048400000|2022-04-04 05:00:00|47004.4|46984.4|47086|47066|47093.5|47073.5|46980|46960|625
1649052000000|2022-04-04 06:00:00|47086.9|47066.9|47093.5|47073.5|47127.6|47107.6|47013.5|46993.5|968
1649055600000|2022-04-04 07:00:00|47092.6|47072.6|47292|47272|47304.5|47284.5|47063.5|47043.5|922
1649059200000|2022-04-04 08:00:00|47292.9|47272.9|47213|47193|47360.4|47340.4|47188|47168|601
1649062800000|2022-04-04 09:00:00|47213.9|47193.9|47098.6|47078.6|47260.5|47240.5|47086.1|47066.1|1338
1649066400000|2022-04-04 10:00:00|47101.1|47081.1|47173.4|47153.4|47195.3|47175.3|47100.5|47080.5|545
1649070000000|2022-04-04 11:00:00|47174.3|47154.3|47277.8|47257.8|47308.7|47288.7|47134.3|47114.3|976
1649073600000|2022-04-04 12:00:00|47281.2|47261.2|47741.7|47721.7|47778.9|47758.9|47238.7|47218.7|3656
1649077200000|2022-04-04 13:00:00|47744.2|47724.2|47830.8|47810.8|47918.6|47898.6|47744.2|47724.2|4049
1649080800000|2022-04-04 14:00:00|47831.7|47811.7|47918.1|47898.1|47931.2|47911.2|47824.6|47804.6|2317
1649084400000|2022-04-04 15:00:00|47919.6|47899.6|47866.9|47846.9|48121.9|48101.9|47791.9|47771.9|3295
1649088000000|2022-04-04 16:00:00|47868.5|47848.5|47857.6|47837.6|47916.9|47896.9|47720.1|47700.1|3081
1649091600000|2022-04-04 17:00:00|47852.6|47832.6|47810.1|47790.1|47877.6|47857.6|47735.1|47715.1|1442
1649095200000|2022-04-04 18:00:00|47807.6|47787.6|47870.8|47850.8|47875.8|47855.8|47785.1|47765.1|1211
1649098800000|2022-04-04 19:00:00|47869.9|47849.9|47843.4|47823.4|47869.9|47849.9|47786.8|47766.8|390
1649102400000|2022-04-04 20:00:00|47844.3|47824.3|47895|47875|47913.4|47893.4|47840.9|47820.9|286
1649109600000|2022-04-04 22:00:00|47883.9|47863.9|47912.8|47892.8|47921.9|47901.9|47819.4|47799.4|224
1649113200000|2022-04-04 23:00:00|47910.3|47890.3|47860.3|47840.3|47910.3|47890.3|47857.8|47837.8|138
1649116800000|2022-04-05 00:00:00|47861.2|47841.2|48028.8|48008.8|48074|48054|47857.8|47837.8|520
1649120400000|2022-04-05 01:00:00|48030.4|48010.4|48126.3|48106.3|48138.8|48118.8|48007.2|47987.2|435
1649124000000|2022-04-05 02:00:00|48124.7|48104.7|48127.4|48107.4|48170.6|48150.6|48123.1|48103.1|338
1649127600000|2022-04-05 03:00:00|48126.5|48106.5|48158.2|48138.2|48158.2|48138.2|48109.8|48089.8|205
1649131200000|2022-04-05 04:00:00|48159.1|48139.1|48176.6|48156.6|48219.1|48199.1|48132.3|48112.3|431
1649134800000|2022-04-05 05:00:00|48175|48155|48266.6|48246.6|48270|48250|48137.5|48117.5|520
1649138400000|2022-04-05 06:00:00|48265.7|48245.7|48519.7|48499.7|48549.7|48529.7|48217.5|48197.5|1591
1649142000000|2022-04-05 07:00:00|48501.3|48481.3|48479.7|48459.7|48576.3|48556.3|48413.8|48393.8|1363
1649145600000|2022-04-05 08:00:00|48481.4|48461.4|48442.2|48422.2|48610.4|48590.4|48309.5|48289.5|1417
1649149200000|2022-04-05 09:00:00|48443.1|48423.1|48281.2|48261.2|48460.4|48440.4|48236.1|48216.1|904
1649152800000|2022-04-05 10:00:00|48280.3|48260.3|48335.1|48315.1|48430.1|48410.1|48235.9|48215.9|1153
1649156400000|2022-04-05 11:00:00|48336|48316|48022.4|48002.4|48350.1|48330.1|47953.2|47933.2|1995
1649160000000|2022-04-05 12:00:00|48024|48004|47958.1|47938.1|48024.9|48004.9|47825.5|47805.5|2691
1649163600000|2022-04-05 13:00:00|47956.5|47936.5|48133|48113|48214.8|48194.8|47799.6|47779.6|2816
1649167200000|2022-04-05 14:00:00|48132.2|48112.2|47899.7|47879.7|48136.3|48116.3|47779|47759|2825
1649170800000|2022-04-05 15:00:00|47900.6|47880.6|47813.9|47793.9|48114.9|48094.9|47813.9|47793.9|2164
1649174400000|2022-04-05 16:00:00|47809|47789|47993.2|47973.2|48018.2|47998.2|47748.2|47728.2|2747
1649178000000|2022-04-05 17:00:00|47992.3|47972.3|47887.5|47867.5|47992.3|47972.3|47856.6|47836.6|1404
1649181600000|2022-04-05 18:00:00|47883.3|47863.3|47752.5|47732.5|47895|47875|47687.5|47667.5|998
1649185200000|2022-04-05 19:00:00|47754.1|47734.1|47665.1|47645.1|47755.9|47735.9|47576.7|47556.7|834
1649188800000|2022-04-05 20:00:00|47663.3|47643.3|47696|47676|47735.9|47715.9|47652.6|47632.6|422
1649196000000|2022-04-05 22:00:00|47696.5|47676.5|47637.7|47617.7|47696.5|47676.5|47568.5|47548.5|310
1649199600000|2022-04-05 23:00:00|47635.2|47615.2|47622.7|47602.7|47650.2|47630.2|47592.7|47572.7|164
1649203200000|2022-04-06 00:00:00|47633.7|47613.7|47577.8|47557.8|47739.4|47719.4|47576.9|47556.9|883
1649206800000|2022-04-06 01:00:00|47574.4|47554.4|47442.7|47422.7|47606.1|47586.1|47433.6|47413.6|1914
1649210400000|2022-04-06 02:00:00|47439.4|47419.4|47537|47517|47576.1|47556.1|47408.6|47388.6|553
1649214000000|2022-04-06 03:00:00|47535.3|47515.3|47527.8|47507.8|47546.2|47526.2|47491.1|47471.1|277
1649217600000|2022-04-06 04:00:00|47523.7|47503.7|47617.9|47597.9|47632.1|47612.1|47508.7|47488.7|486
1649221200000|2022-04-06 05:00:00|47621.2|47601.2|47714.6|47694.6|47814.6|47794.6|47611.2|47591.2|1359
1649224800000|2022-04-06 06:00:00|47713.8|47693.8|47650.5|47630.5|47724.6|47704.6|47571.3|47551.3|1015
1649228400000|2022-04-06 07:00:00|47648.8|47628.8|47636.4|47616.4|47746.3|47726.3|47505.5|47485.5|1347
1649232000000|2022-04-06 08:00:00|47637.2|47617.2|47840.6|47820.6|47920.6|47900.6|47626.4|47606.4|1212
1649235600000|2022-04-06 09:00:00|47848.1|47828.1|47796.5|47776.5|47864.8|47844.8|47776.5|47756.5|587
1649239200000|2022-04-06 10:00:00|47794.8|47774.8|47678.2|47658.2|47795.7|47775.7|47626.5|47606.5|911
1649242800000|2022-04-06 11:00:00|47679.9|47659.9|47582.4|47562.4|47717.4|47697.4|47546.5|47526.5|1964
1649246400000|2022-04-06 12:00:00|47581.5|47561.5|47735.8|47715.8|47786.6|47766.6|47460.7|47440.7|2714
1649250000000|2022-04-06 13:00:00|47740.8|47720.8|47690|47670|47890.8|47870.8|47677.5|47657.5|4153
1649253600000|2022-04-06 14:00:00|47688.3|47668.3|47635|47615|47765.8|47745.8|47615.8|47595.8|2144
1649257200000|2022-04-06 15:00:00|47637.5|47617.5|47381.7|47361.7|47690|47670|47036.7|47016.7|9498
1649260800000|2022-04-06 16:00:00|47386.7|47366.7|47440.9|47420.9|47464.2|47444.2|47259.2|47239.2|3828
1649264400000|2022-04-06 17:00:00|47440.1|47420.1|47230.2|47210.2|47440.1|47420.1|47226.8|47206.8|1321
1649268000000|2022-04-06 18:00:00|47229.3|47209.3|47303.5|47283.5|47433.5|47413.5|47072.7|47052.7|1644
1649271600000|2022-04-06 19:00:00|47305.2|47285.2|47235.3|47215.3|47333.5|47313.5|47195.3|47175.3|917
1649275200000|2022-04-06 20:00:00|47237.8|47217.8|47104.5|47084.5|47245.3|47225.3|47104.5|47084.5|603
1649282400000|2022-04-06 22:00:00|47119.5|47099.5|47216.3|47196.3|47233.7|47213.7|46794.6|46774.6|509
1649286000000|2022-04-06 23:00:00|47213.8|47193.8|47088.8|47068.8|47216.3|47196.3|47078.8|47058.8|220
1649289600000|2022-04-07 00:00:00|47089.6|47069.6|47168.9|47148.9|47203.8|47183.8|47089.6|47069.6|502
1649293200000|2022-04-07 01:00:00|47168|47148|47247.3|47227.3|47292.2|47272.2|47128.9|47108.9|1230
1649296800000|2022-04-07 02:00:00|47245.6|47225.6|47232.3|47212.3|47246.4|47226.4|47144.8|47124.8|583
1649300400000|2022-04-07 03:00:00|47233.1|47213.1|47059.9|47039.9|47239|47219|47034.9|47014.9|800
1649304000000|2022-04-07 04:00:00|47059.1|47039.1|47061.6|47041.6|47079.1|47059.1|47004.9|46984.9|601
1649307600000|2022-04-07 05:00:00|47063.3|47043.3|47178.4|47158.4|47180.9|47160.9|46995|46975|1446
1649311200000|2022-04-07 06:00:00|47177.6|47157.6|47201|47181|47238.4|47218.4|47118.4|47098.4|540
1649314800000|2022-04-07 07:00:00|47201.8|47181.8|47091|47071|47354.3|47334.3|46911|46891|1668
1649318400000|2022-04-07 08:00:00|47093.5|47073.5|46976.1|46956.1|47109.3|47089.3|46821.8|46801.8|1214
1649322000000|2022-04-07 09:00:00|46975.3|46955.3|47126.1|47106.1|47148.6|47128.6|46953.6|46933.6|971
1649325600000|2022-04-07 10:00:00|47131.1|47111.1|47138.7|47118.7|47201.2|47181.2|47123.7|47103.7|766
1649329200000|2022-04-07 11:00:00|47141.2|47121.2|47215.5|47195.5|47272|47252|47095.4|47075.4|2293
1649332800000|2022-04-07 12:00:00|47216.2|47196.2|47035.4|47015.4|47344.6|47324.6|46897.1|46877.1|2625
1649336400000|2022-04-07 13:00:00|47036.2|47016.2|47088.7|47068.7|47126.2|47106.2|46982.1|46962.1|2890
1649340000000|2022-04-07 14:00:00|47089.5|47069.5|47184.8|47164.8|47293|47273|46965.5|46945.5|3574
1649343600000|2022-04-07 15:00:00|47185.6|47165.6|47159.9|47139.9|47284.9|47264.9|47147.4|47127.4|3965
1649347200000|2022-04-07 16:00:00|47159.1|47139.1|47080.9|47060.9|47187.4|47167.4|47030.9|47010.9|5813
1649350800000|2022-04-07 17:00:00|47079.2|47059.2|47221.9|47201.9|47222.7|47202.7|47066.8|47046.8|2499
1649354400000|2022-04-07 18:00:00|47211.9|47191.9|47249.5|47229.5|47264.5|47244.5|47174.4|47154.4|912
1649358000000|2022-04-07 19:00:00|47248.7|47228.7|47234.5|47214.5|47284.5|47264.5|47219.5|47199.5|681
1649361600000|2022-04-07 20:00:00|47232|47212|47247.1|47227.1|47259.6|47239.6|47220.4|47200.4|236
1649368800000|2022-04-07 22:00:00|47238.9|47218.9|47209.7|47189.7|47257.2|47237.2|47204.7|47184.7|101
1649372400000|2022-04-07 23:00:00|47207.2|47187.2|47209|47189|47237.3|47217.3|47193|47173|364
1649376000000|2022-04-08 00:00:00|47206.5|47186.5|47149.9|47129.9|47246.6|47226.6|47144.9|47124.9|338
1649379600000|2022-04-08 01:00:00|47149.1|47129.1|47207.5|47187.5|47229.9|47209.9|47102.4|47082.4|437
1649383200000|2022-04-08 02:00:00|47210|47190|47172.5|47152.5|47233.3|47213.3|47103.3|47083.3|955
1649386800000|2022-04-08 03:00:00|47174.3|47154.3|47410.1|47390.1|47434.3|47414.3|47150|47130|801
1649390400000|2022-04-08 04:00:00|47412.6|47392.6|47419.4|47399.4|47425.9|47405.9|47362.6|47342.6|382
1649394000000|2022-04-08 05:00:00|47420.2|47400.2|47507.7|47487.7|47564.4|47544.4|47392.7|47372.7|1540
1649397600000|2022-04-08 06:00:00|47509.5|47489.5|47422.8|47402.8|47512.7|47492.7|47402.8|47382.8|495
1649401200000|2022-04-08 07:00:00|47422|47402|47709.6|47689.6|47717.9|47697.9|47397.8|47377.8|1151
1649404800000|2022-04-08 08:00:00|47707.9|47687.9|47625.4|47605.4|47733.7|47713.7|47602.2|47582.2|869
1649408400000|2022-04-08 09:00:00|47622.9|47602.9|47598|47578|47658|47638|47577.2|47557.2|421
1649412000000|2022-04-08 10:00:00|47596.3|47576.3|47548.1|47528.1|47596.3|47576.3|47490.8|47470.8|2803
1649415600000|2022-04-08 11:00:00|47541.3|47521.3|47515.7|47495.7|47633.1|47613.1|47418.1|47398.1|1981
1649419200000|2022-04-08 12:00:00|47529.2|47509.2|47376.7|47356.7|47605.2|47585.2|47332.7|47312.7|4013
1649422800000|2022-04-08 13:00:00|47381.7|47361.7|47221.3|47201.3|47412|47392|47216.3|47196.3|4716
1649426400000|2022-04-08 14:00:00|47216.3|47196.3|47290.6|47270.6|47333.8|47313.8|47165.6|47145.6|3233
1649430000000|2022-04-08 15:00:00|47287.4|47267.4|47210|47190|47341.4|47321.4|47207.4|47187.4|2040
1649433600000|2022-04-08 16:00:00|47211.7|47191.7|47348.6|47328.6|47390|47370|47200.7|47180.7|5532
1649437200000|2022-04-08 17:00:00|47349.3|47329.3|47337.6|47317.6|47362.8|47342.8|47286.1|47266.1|2440
1649440800000|2022-04-08 18:00:00|47333.4|47313.4|47357.7|47337.7|47382.7|47362.7|47302.6|47282.6|627
1649444400000|2022-04-08 19:00:00|47357|47337|47311.3|47291.3|47399.5|47379.5|47291.3|47271.3|369
1649448000000|2022-04-08 20:00:00|47314.9|47294.9|47367.2|47347.2|47369.7|47349.7|47314.6|47294.6|253
1649628000000|2022-04-10 22:00:00|47438.2|47418.2|47381.6|47361.6|47475.2|47455.2|47349.6|47329.6|292
1649631600000|2022-04-10 23:00:00|47385.3|47365.3|47142.8|47122.8|47385.3|47365.3|47119.1|47099.1|676
1649635200000|2022-04-11 00:00:00|47136|47116|47168|47148|47179.8|47159.8|47063.5|47043.5|528
1649638800000|2022-04-11 01:00:00|47169.9|47149.9|47063.7|47043.7|47212.9|47192.9|47033.6|47013.6|934
1649642400000|2022-04-11 02:00:00|47061.8|47041.8|46931.9|46911.9|47064.3|47044.3|46876.8|46856.8|1144
1649646000000|2022-04-11 03:00:00|46930|46910|46972|46952|47016.9|46996.9|46915|46895|525
1649649600000|2022-04-11 04:00:00|46965.1|46945.1|46988.3|46968.3|46992.7|46972.7|46912|46892|329
1649653200000|2022-04-11 05:00:00|46987.7|46967.7|47007.1|46987.1|47032.7|47012.7|46930.2|46910.2|649
1649656800000|2022-04-11 06:00:00|47007.7|46987.7|46909|46889|47064.6|47044.6|46885.3|46865.3|792
1649660400000|2022-04-11 07:00:00|46906.5|46886.5|46853.5|46833.5|46929.7|46909.7|46767.8|46747.8|2232
1649664000000|2022-04-11 08:00:00|46851.6|46831.6|47203.6|47183.6|47227.9|47207.9|46787.2|46767.2|1926
1649667600000|2022-04-11 09:00:00|47205.4|47185.4|47291.8|47271.8|47324.9|47304.9|47168|47148|965
1649671200000|2022-04-11 10:00:00|47294.3|47274.3|47148.1|47128.1|47301.8|47281.8|47130|47110|949
1649674800000|2022-04-11 11:00:00|47148.8|47128.8|46874.5|46854.5|47180.6|47160.6|46817|46797|2119
1649678400000|2022-04-11 12:00:00|46857|46837|46844.6|46824.6|46930.7|46910.7|46792.1|46772.1|4566
1649682000000|2022-04-11 13:00:00|46846.4|46826.4|46721.5|46701.5|46925.8|46905.8|46616.5|46596.5|5562
1649685600000|2022-04-11 14:00:00|46724|46704|46689.2|46669.2|46795.3|46775.3|46654.1|46634.1|5817
1649689200000|2022-04-11 15:00:00|46688.6|46668.6|46525.5|46505.5|46703.6|46683.6|46503.6|46483.6|6266
1649692800000|2022-04-11 16:00:00|46524.9|46504.9|46467.5|46447.5|46525.5|46505.5|46427.6|46407.6|7927
1649696400000|2022-04-11 17:00:00|46470.7|46450.7|46425.1|46405.1|46498.2|46478.2|46388.8|46368.8|2366
1649700000000|2022-04-11 18:00:00|46422|46402|46415.9|46395.9|46468.9|46448.9|46368.3|46348.3|805
1649703600000|2022-04-11 19:00:00|46414|46394|46451|46431|46469.1|46449.1|46414|46394|524
1649707200000|2022-04-11 20:00:00|46453.5|46433.5|46431.8|46411.8|46469.1|46449.1|46399.2|46379.2|440
1649714400000|2022-04-11 22:00:00|46481.9|46461.9|46467.6|46447.6|46509.5|46489.5|46418.8|46398.8|532
1649718000000|2022-04-11 23:00:00|46469.5|46449.5|46412.7|46392.7|46477|46457|46382.1|46362.1|285
1649721600000|2022-04-12 00:00:00|46412.1|46392.1|46521.6|46501.6|46541.6|46521.6|46412.1|46392.1|634
1649725200000|2022-04-12 01:00:00|46517.8|46497.8|46693.6|46673.6|46761.7|46741.7|46517.8|46497.8|1442
1649728800000|2022-04-12 02:00:00|46695.5|46675.5|46801.8|46781.8|46816.2|46796.2|46643.7|46623.7|815
1649732400000|2022-04-12 03:00:00|46803.7|46783.7|46740.8|46720.8|46808.7|46788.7|46713.8|46693.8|489
1649736000000|2022-04-12 04:00:00|46735.8|46715.8|46670.9|46650.9|46747.7|46727.7|46670.9|46650.9|399
1649739600000|2022-04-12 05:00:00|46672.8|46652.8|46747.3|46727.3|46873.4|46853.4|46627.8|46607.8|980
1649743200000|2022-04-12 06:00:00|46745.4|46725.4|46719.9|46699.9|46799.9|46779.9|46689.2|46669.2|900
1649746800000|2022-04-12 07:00:00|46718|46698|46860.5|46840.5|46918.6|46898.6|46657.5|46637.5|1366
1649750400000|2022-04-12 08:00:00|46857.4|46837.4|46961.6|46941.6|47034.3|47014.3|46811.7|46791.7|1470
1649754000000|2022-04-12 09:00:00|46962.2|46942.2|46938.7|46918.7|46981.6|46961.6|46881.7|46861.7|915
1649757600000|2022-04-12 10:00:00|46938.1|46918.1|46822.8|46802.8|46948.1|46928.1|46822.8|46802.8|949
1649761200000|2022-04-12 11:00:00|46823.3|46803.3|46812.9|46792.9|46865.9|46845.9|46744.8|46724.8|1319
1649764800000|2022-04-12 12:00:00|46815.4|46795.4|46721.5|46701.5|46859.8|46839.8|46649.1|46629.1|3130
1649768400000|2022-04-12 13:00:00|46736.5|46716.5|46742.7|46722.7|46858.8|46838.8|46712.1|46692.1|4175
1649772000000|2022-04-12 14:00:00|46746.6|46726.6|47093.2|47073.2|47103.8|47083.8|46717.7|46697.7|3845
1649775600000|2022-04-12 15:00:00|47092.6|47072.6|47268|47248|47387.2|47367.2|46971.5|46951.5|5073
1649779200000|2022-04-12 16:00:00|47265.5|47245.5|47256.4|47236.4|47311.1|47291.1|47121.6|47101.6|6119
1649782800000|2022-04-12 17:00:00|47258.9|47238.9|47150.7|47130.7|47288.9|47268.9|47139.6|47119.6|2155
1649786400000|2022-04-12 18:00:00|47153.2|47133.2|47107.8|47087.8|47181.3|47161.3|47035.8|47015.8|1224
1649790000000|2022-04-12 19:00:00|47107.2|47087.2|47080.4|47060.4|47117.3|47097.3|46996.7|46976.7|643
1649793600000|2022-04-12 20:00:00|47082.3|47062.3|47071.9|47051.9|47106.2|47086.2|47062.3|47042.3|327
1649800800000|2022-04-12 22:00:00|47072.1|47052.1|47152.7|47132.7|47152.7|47132.7|47061.2|47041.2|182
1649804400000|2022-04-12 23:00:00|47155.8|47135.8|47178.4|47158.4|47195.3|47175.3|47143.9|47123.9|121
1649808000000|2022-04-13 00:00:00|47177.8|47157.8|47200.5|47180.5|47255.9|47235.9|47173.4|47153.4|380
1649811600000|2022-04-13 01:00:00|47201|47181|47423.4|47403.4|47424.2|47404.2|47137.2|47117.2|958
1649815200000|2022-04-13 02:00:00|47420.9|47400.9|47610.7|47590.7|47661.8|47641.8|47412|47392|1512
1649818800000|2022-04-13 03:00:00|47611.3|47591.3|47561.9|47541.9|47641.8|47621.8|47522.4|47502.4|538
1649822400000|2022-04-13 04:00:00|47560.8|47540.8|47537|47517|47571.4|47551.4|47508.9|47488.9|379
1649826000000|2022-04-13 05:00:00|47532|47512|47613.2|47593.2|47680.2|47660.2|47521.5|47501.5|1079
1649829600000|2022-04-13 06:00:00|47615.7|47595.7|47381.7|47361.7|47615.7|47595.7|47342.2|47322.2|1151
1649833200000|2022-04-13 07:00:00|47379.7|47359.7|47438.5|47418.5|47462.4|47442.4|47264.5|47244.5|1199
1649836800000|2022-04-13 08:00:00|47438|47418|47275.4|47255.4|47458|47438|47251.5|47231.5|1075
1649840400000|2022-04-13 09:00:00|47276|47256|47227.2|47207.2|47324|47304|47196.6|47176.6|779
1649844000000|2022-04-13 10:00:00|47226.6|47206.6|47187.3|47167.3|47312.2|47292.2|47141.7|47121.7|718
1649847600000|2022-04-13 11:00:00|47189.3|47169.3|47043.8|47023.8|47269.3|47249.3|46981.9|46961.9|1757
1649851200000|2022-04-13 12:00:00|47044.4|47024.4|47081.1|47061.1|47086.1|47066.1|46898.9|46878.9|2740
1649854800000|2022-04-13 13:00:00|47083.1|47063.1|47103.7|47083.7|47134.2|47114.2|46944.8|46924.8|3980
1649858400000|2022-04-13 14:00:00|47102.7|47082.7|47047.6|47027.6|47183.8|47163.8|46935.6|46915.6|4034
1649862000000|2022-04-13 15:00:00|47045.7|47025.7|47151.3|47131.3|47165.8|47145.8|47031.2|47011.2|2798
1649865600000|2022-04-13 16:00:00|47151.9|47131.9|47277.5|47257.5|47282.5|47262.5|47116.9|47096.9|5922
1649869200000|2022-04-13 17:00:00|47275.5|47255.5|47210.4|47190.4|47313.6|47293.6|47169.9|47149.9|2122
1649872800000|2022-04-13 18:00:00|47212.9|47192.9|47281.4|47261.4|47329.4|47309.4|47189.4|47169.4|715
1649876400000|2022-04-13 19:00:00|47283.4|47263.4|47289.5|47269.5|47324.9|47304.9|47268.4|47248.4|524
1649880000000|2022-04-13 20:00:00|47287.5|47267.5|47121.2|47101.2|47287.5|47267.5|47118.6|47098.6|497
1649887200000|2022-04-13 22:00:00|47126.8|47106.8|47212.8|47192.8|47214.8|47194.8|47126.8|47106.8|185
1649890800000|2022-04-13 23:00:00|47215.3|47195.3|47173.5|47153.5|47237.9|47217.9|47163|47143|201
1649894400000|2022-04-14 00:00:00|47176|47156|47160.1|47140.1|47223|47203|47129.1|47109.1|296
1649898000000|2022-04-14 01:00:00|47160.6|47140.6|47332.2|47312.2|47332.2|47312.2|47120.1|47100.1|864
1649901600000|2022-04-14 02:00:00|47330.2|47310.2|47381.9|47361.9|47393.8|47373.8|47285.2|47265.2|661
1649905200000|2022-04-14 03:00:00|47382.4|47362.4|47449.5|47429.5|47504.9|47484.9|47301.9|47281.9|620
1649908800000|2022-04-14 04:00:00|47447.5|47427.5|47515.6|47495.6|47531.1|47511.1|47428|47408|261
1649912400000|2022-04-14 05:00:00|47516.1|47496.1|47503.7|47483.7|47548.6|47528.6|47442.7|47422.7|765
1649916000000|2022-04-14 06:00:00|47503.2|47483.2|47401.8|47381.8|47505.7|47485.7|47354.8|47334.8|706
1649919600000|2022-04-14 07:00:00|47403.8|47383.8|47399.4|47379.4|47418.9|47398.9|47281.9|47261.9|922
1649923200000|2022-04-14 08:00:00|47401.4|47381.4|47381.1|47361.1|47460.5|47440.5|47326.4|47306.4|797
1649926800000|2022-04-14 09:00:00|47379.1|47359.1|47416.7|47396.7|47435.2|47415.2|47343.6|47323.6|679
1649930400000|2022-04-14 10:00:00|47417.2|47397.2|47389.8|47369.8|47467.2|47447.2|47329.8|47309.8|660
1649934000000|2022-04-14 11:00:00|47387.8|47367.8|47200.4|47180.4|47390.3|47370.3|47196.4|47176.4|1466
1649937600000|2022-04-14 12:00:00|47200.9|47180.9|47074.1|47054.1|47200.9|47180.9|47036|47016|3102
1649941200000|2022-04-14 13:00:00|47072.1|47052.1|46968.2|46948.2|47154.1|47134.1|46828.2|46808.2|4258
1649944800000|2022-04-14 14:00:00|46968.7|46948.7|47090.4|47070.4|47126.8|47106.8|46965.7|46945.7|2644
1649948400000|2022-04-14 15:00:00|47088.4|47068.4|47185.9|47165.9|47259.9|47239.9|47007.4|46987.4|2692
1649952000000|2022-04-14 16:00:00|47186.4|47166.4|47353.6|47333.6|47401.5|47381.5|47185.9|47165.9|2900
1649955600000|2022-04-14 17:00:00|47351.5|47331.5|47356.2|47336.2|47384|47364|47282.1|47262.1|819
1649959200000|2022-04-14 18:00:00|47358.2|47338.2|47262.3|47242.3|47368.2|47348.2|47262.3|47242.3|392
1649962800000|2022-04-14 19:00:00|47264.3|47244.3|47295.4|47275.4|47330.8|47310.8|47261.8|47241.8|325
1649966400000|2022-04-14 20:00:00|47291.3|47271.3|47346|47326|47373.9|47353.9|47285.4|47265.4|355
1650232800000|2022-04-17 22:00:00|47901.9|47881.9|47588|47568|47922.1|47902.1|47533|47513|816
1650236400000|2022-04-17 23:00:00|47587.7|47567.7|47673.1|47653.1|47673.1|47653.1|47540.5|47520.5|332
1650240000000|2022-04-18 00:00:00|47675.6|47655.6|47870.8|47850.8|47881.1|47861.1|47675.6|47655.6|650
1650243600000|2022-04-18 01:00:00|47870.1|47850.1|47928.7|47908.7|48008.3|47988.3|47858.3|47838.3|1243
1650247200000|2022-04-18 02:00:00|47926.2|47906.2|47873.9|47853.9|47968.8|47948.8|47804.1|47784.1|369
1650250800000|2022-04-18 03:00:00|47874.2|47854.2|47785.5|47765.5|47891|47871|47698.9|47678.9|438
1650254400000|2022-04-18 04:00:00|47785.2|47765.2|47653.1|47633.1|47804|47784|47630.9|47610.9|220
1650258000000|2022-04-18 05:00:00|47653.5|47633.5|47683.3|47663.3|47751.4|47731.4|47635.6|47615.6|411
1650261600000|2022-04-18 06:00:00|47680.4|47660.4|47730.6|47710.6|47768|47748|47618.3|47598.3|612
1650265200000|2022-04-18 07:00:00|47732.7|47712.7|47648.2|47628.2|47733.1|47713.1|47597.5|47577.5|422
1650268800000|2022-04-18 08:00:00|47645.7|47625.7|47808|47788|47878.6|47858.6|47627.9|47607.9|532
1650272400000|2022-04-18 09:00:00|47810.5|47790.5|47828.1|47808.1|47915.9|47895.9|47793.3|47773.3|320
1650276000000|2022-04-18 10:00:00|47827.8|47807.8|47756.1|47736.1|47851.3|47831.3|47700.1|47680.1|425
1650279600000|2022-04-18 11:00:00|47756.4|47736.4|47764.9|47744.9|47862.7|47842.7|47750.2|47730.2|694
1650283200000|2022-04-18 12:00:00|47765.3|47745.3|47788.9|47768.9|47806.7|47786.7|47045.4|47025.4|4838
1650286800000|2022-04-18 13:00:00|47786.4|47766.4|48044.6|48024.6|48166.2|48146.2|47776.1|47756.1|4077
1650290400000|2022-04-18 14:00:00|48044.9|48024.9|48164.4|48144.4|48589.1|48569.1|48044.9|48024.9|4274
1650294000000|2022-04-18 15:00:00|48164.7|48144.7|48294.2|48274.2|48436.7|48416.7|48084.8|48064.8|2772
1650297600000|2022-04-18 16:00:00|48291.7|48271.7|48205.6|48185.6|48334|48314|48138.4|48118.4|3283
1650301200000|2022-04-18 17:00:00|48203.8|48183.8|48220.5|48200.5|48225.1|48205.1|48145.4|48125.4|931
1650304800000|2022-04-18 18:00:00|48222.6|48202.6|48161.2|48141.2|48250.5|48230.5|48155.5|48135.5|1807
1650308400000|2022-04-18 19:00:00|48163.4|48143.4|48223.2|48203.2|48248.2|48228.2|48158.1|48138.1|446
1650312000000|2022-04-18 20:00:00|48222.9|48202.9|48213.4|48193.4|48236.1|48216.1|48191.2|48171.2|260
1650319200000|2022-04-18 22:00:00|48186.3|48166.3|48206.8|48186.8|48271.1|48251.1|48183.5|48163.5|396
1650322800000|2022-04-18 23:00:00|48207.1|48187.1|48166.9|48146.9|48226.8|48206.8|48151.8|48131.8|272
1650326400000|2022-04-19 00:00:00|48138.5|48118.5|48019.4|47999.4|48138.5|48118.5|47842.5|47822.5|1590
1650330000000|2022-04-19 01:00:00|48017.2|47997.2|48070.4|48050.4|48222|48202|47991.9|47971.9|1378
1650333600000|2022-04-19 02:00:00|48065.7|48045.7|48064.4|48044.4|48111.8|48091.8|47964.7|47944.7|452
1650337200000|2022-04-19 03:00:00|48064.1|48044.1|48200.7|48180.7|48235.7|48215.7|48052.2|48032.2|506
1650340800000|2022-04-19 04:00:00|48202.9|48182.9|48125.5|48105.5|48250.1|48230.1|48110.5|48090.5|384
1650344400000|2022-04-19 05:00:00|48125.8|48105.8|48039.5|48019.5|48145.5|48125.5|47970.6|47950.6|791
1650348000000|2022-04-19 06:00:00|48037.3|48017.3|47988.2|47968.2|48043.9|48023.9|47947.3|47927.3|748
1650351600000|2022-04-19 07:00:00|47988.5|47968.5|48079.2|48059.2|48126.1|48106.1|47920.7|47900.7|805
1650355200000|2022-04-19 08:00:00|48078.3|48058.3|48031.8|48011.8|48175|48155|48005.1|47985.1|1332
1650358800000|2022-04-19 09:00:00|48029.6|48009.6|47849.7|47829.7|48054.6|48034.6|47731.6|47711.6|1504
1650362400000|2022-04-19 10:00:00|47849.4|47829.4|47776.5|47756.5|47854.1|47834.1|47743.4|47723.4|799
1650366000000|2022-04-19 11:00:00|47774|47754|47664.4|47644.4|47774|47754|47608.5|47588.5|2498
1650369600000|2022-04-19 12:00:00|47661.9|47641.9|47477.9|47457.9|47701.6|47681.6|47470.4|47450.4|4006
1650373200000|2022-04-19 13:00:00|47475.7|47455.7|47198.8|47178.8|47475.7|47455.7|47141.2|47121.2|5966
1650376800000|2022-04-19 14:00:00|47196.6|47176.6|47303.4|47283.4|47303.4|47283.4|47131.7|47111.7|3114
1650380400000|2022-04-19 15:00:00|47305.7|47285.7|47215.8|47195.8|47346.2|47326.2|47141.1|47121.1|3498
1650384000000|2022-04-19 16:00:00|47218|47198|47367.6|47347.6|47387.1|47367.1|47007.5|46987.5|5484
1650387600000|2022-04-19 17:00:00|47365.1|47345.1|47312.8|47292.8|47392.4|47372.4|47283.2|47263.2|1245
1650391200000|2022-04-19 18:00:00|47313.1|47293.1|47289.4|47269.4|47325.3|47305.3|47252.6|47232.6|341
1650394800000|2022-04-19 19:00:00|47289.6|47269.6|47334.5|47314.5|47359.5|47339.5|47269.7|47249.7|585
1650398400000|2022-04-19 20:00:00|47332.3|47312.3|47184.7|47164.7|47332.6|47312.6|47177.7|47157.7|481
1650405600000|2022-04-19 22:00:00|47177.6|47157.6|47233.5|47213.5|47280.4|47260.4|47177.6|47157.6|206
1650409200000|2022-04-19 23:00:00|47231.3|47211.3|47233.9|47213.9|47253.7|47233.7|47201.8|47181.8|136
1650412800000|2022-04-20 00:00:00|47231.2|47211.2|47183.3|47163.3|47285.9|47265.9|47181.1|47161.1|253
1650416400000|2022-04-20 01:00:00|47188.1|47168.1|47176|47156|47260.1|47240.1|47017.1|46997.1|1173
1650420000000|2022-04-20 02:00:00|47173.7|47153.7|47233.1|47213.1|47243.8|47223.8|47141.3|47121.3|548
1650423600000|2022-04-20 03:00:00|47233.4|47213.4|47245.8|47225.8|47295.7|47275.7|47232.9|47212.9|345
1650427200000|2022-04-20 04:00:00|47243.5|47223.5|47198.2|47178.2|47243.5|47223.5|47166.4|47146.4|256
1650430800000|2022-04-20 05:00:00|47195.9|47175.9|47098.4|47078.4|47253.1|47233.1|47075.6|47055.6|878
1650434400000|2022-04-20 06:00:00|47096.1|47076.1|47054.5|47034.5|47123.1|47103.1|47004.5|46984.5|1014
1650438000000|2022-04-20 07:00:00|47059.5|47039.5|46907|46887|47059.5|47039.5|46884.1|46864.1|1549
1650441600000|2022-04-20 08:00:00|46909.2|46889.2|46916.9|46896.9|47003.2|46983.2|46719.2|46699.2|1664
1650445200000|2022-04-20 09:00:00|46919.2|46899.2|46934.8|46914.8|46999.8|46979.8|46782|46762|1296
1650448800000|2022-04-20 10:00:00|46939.6|46919.6|46857.2|46837.2|46987.3|46967.3|46857.2|46837.2|883
1650452400000|2022-04-20 11:00:00|46854.7|46834.7|46880.1|46860.1|46906.9|46886.9|46772.5|46752.5|2169
1650456000000|2022-04-20 12:00:00|46879.8|46859.8|46659.1|46639.1|46910.1|46890.1|46462.7|46442.7|6006
1650459600000|2022-04-20 13:00:00|46661.6|46641.6|46728.9|46708.9|46786|46766|46640.7|46620.7|4141
1650463200000|2022-04-20 14:00:00|46726.6|46706.6|46778.4|46758.4|46849.4|46829.4|46696.6|46676.6|3183
1650466800000|2022-04-20 15:00:00|46776.1|46756.1|46760.4|46740.4|46836.1|46816.1|46666.7|46646.7|3287
1650470400000|2022-04-20 16:00:00|46764.9|46744.9|46746.2|46726.2|46799.9|46779.9|46635.7|46615.7|2962
1650474000000|2022-04-20 17:00:00|46743.7|46723.7|46839.8|46819.8|46844.8|46824.8|46736.5|46716.5|854
1650477600000|2022-04-20 18:00:00|46842.3|46822.3|46791.8|46771.8|46862.3|46842.3|46759.3|46739.3|436
1650481200000|2022-04-20 19:00:00|46794.1|46774.1|46837.4|46817.4|46879.2|46859.2|46792|46772|547
1650484800000|2022-04-20 20:00:00|46834.7|46814.7|46859.8|46839.8|46862.6|46842.6|46819.5|46799.5|175
1650492000000|2022-04-20 22:00:00|46755.9|46735.9|46877.2|46857.2|46924.8|46904.8|46755.9|46735.9|305
1650495600000|2022-04-20 23:00:00|46877.5|46857.5|46882.2|46862.2|46902.2|46882.2|46877.5|46857.5|160
1650499200000|2022-04-21 00:00:00|46879.9|46859.9|46849.7|46829.7|46917|46897|46792.3|46772.3|439
1650502800000|2022-04-21 01:00:00|46847.2|46827.2|47017.5|46997.5|47074.8|47054.8|46815.1|46795.1|785
1650506400000|2022-04-21 02:00:00|47019.8|46999.8|46972.1|46952.1|47064.4|47044.4|46927.7|46907.7|520
1650510000000|2022-04-21 03:00:00|46972.3|46952.3|46689.8|46669.8|46974.6|46954.6|46682.5|46662.5|1094
1650513600000|2022-04-21 04:00:00|46685|46665|46636.8|46616.8|46744.6|46724.6|46616.8|46596.8|566
1650517200000|2022-04-21 05:00:00|46639.1|46619.1|46659.7|46639.7|46777.3|46757.3|46616.8|46596.8|845
1650520800000|2022-04-21 06:00:00|46659.5|46639.5|46679.1|46659.1|46704.3|46684.3|46597.1|46577.1|685
1650524400000|2022-04-21 07:00:00|46678.9|46658.9|47117.1|47097.1|47140|47120|46533.5|46513.5|2326
1650528000000|2022-04-21 08:00:00|47117.3|47097.3|47052.8|47032.8|47195.2|47175.2|46997.6|46977.6|1314
1650531600000|2022-04-21 09:00:00|47053|47033|46887.2|46867.2|47055.3|47035.3|46872|46852|671
1650535200000|2022-04-21 10:00:00|46887.4|46867.4|46972.7|46952.7|47023.1|47003.1|46852.4|46832.4|774
1650538800000|2022-04-21 11:00:00|46972.9|46952.9|47037.7|47017.7|47047.6|47027.6|46928.2|46908.2|703
1650542400000|2022-04-21 12:00:00|47042.3|47022.3|47086.7|47066.7|47233.3|47213.3|47015.6|46995.6|3917
1650546000000|2022-04-21 13:00:00|47086.3|47066.3|47196.8|47176.8|47351.7|47331.7|47043.5|47023.5|4894
1650549600000|2022-04-21 14:00:00|47199.1|47179.1|47137.7|47117.7|47277.6|47257.6|47128.9|47108.9|2855
1650553200000|2022-04-21 15:00:00|47132.7|47112.7|47079.8|47059.8|47148.6|47128.6|46980.2|46960.2|1686
1650556800000|2022-04-21 16:00:00|47079.7|47059.7|47187|47167|47246.7|47226.7|47037.2|47017.2|2904
1650560400000|2022-04-21 17:00:00|47186.6|47166.6|47119.8|47099.8|47216.2|47196.2|47094.2|47074.2|1019
1650564000000|2022-04-21 18:00:00|47117.3|47097.3|47059.9|47039.9|47119.6|47099.6|46937.1|46917.1|739
1650567600000|2022-04-21 19:00:00|47057.6|47037.6|47030.1|47010.1|47059.9|47039.9|46943.2|46923.2|669
1650571200000|2022-04-21 20:00:00|47027.7|47007.7|47007.9|46987.9|47032.6|47012.6|46953.1|46933.1|273
1650578400000|2022-04-21 22:00:00|47000.4|46980.4|47011|46991|47035.7|47015.7|46990|46970|165
1650582000000|2022-04-21 23:00:00|47010.8|46990.8|47025.4|47005.4|47060.5|47040.5|46998.3|46978.3|140
1650585600000|2022-04-22 00:00:00|47025.6|47005.6|46930.9|46910.9|47058.6|47038.6|46883.7|46863.7|529
1650589200000|2022-04-22 01:00:00|46928.5|46908.5|46896.3|46876.3|47042.9|47022.9|46853.8|46833.8|927
1650592800000|2022-04-22 02:00:00|46901.1|46881.1|46876.1|46856.1|46953.9|46933.9|46864|46844|527
1650596400000|2022-04-22 03:00:00|46873.6|46853.6|46942.4|46922.4|46959.7|46939.7|46775.8|46755.8|414
1650600000000|2022-04-22 04:00:00|46937.6|46917.6|46892.1|46872.1|46937.6|46917.6|46860|46840|213
1650603600000|2022-04-22 05:00:00|46892.2|46872.2|47089.4|47069.4|47101.7|47081.7|46862|46842|600
1650607200000|2022-04-22 06:00:00|47091.9|47071.9|47011.9|46991.9|47189.2|47169.2|47011.8|46991.8|956
1650610800000|2022-04-22 07:00:00|47014.3|46994.3|47191.9|47171.9|47194.4|47174.4|46984.4|46964.4|810
1650614400000|2022-04-22 08:00:00|47192|47172|46808|46788|47234.1|47214.1|46783.2|46763.2|1322
1650618000000|2022-04-22 09:00:00|46803.3|46783.3|46704|46684|46805.6|46785.6|46680|46660|1243
1650621600000|2022-04-22 10:00:00|46706.4|46686.4|46748.2|46728.2|46763.2|46743.2|46543.5|46523.5|1180
1650625200000|2022-04-22 11:00:00|46750.6|46730.6|46849.7|46829.7|46896.9|46876.9|46734.4|46714.4|1365
1650628800000|2022-04-22 12:00:00|46847.2|46827.2|46905.1|46885.1|46987.7|46967.7|46834.7|46814.7|1759
1650632400000|2022-04-22 13:00:00|46910.3|46890.3|46789.2|46769.2|46940|46920|46635.3|46615.3|3728
1650636000000|2022-04-22 14:00:00|46789.1|46769.1|46693.8|46673.8|46814.2|46794.2|46582|46562|3914
1650639600000|2022-04-22 15:00:00|46688.9|46668.9|46135|46115|46699.1|46679.1|46052.8|46032.8|5206
1650643200000|2022-04-22 16:00:00|46132.5|46112.5|45994.5|45974.5|46142.9|46122.9|45964.6|45944.6|4748
1650646800000|2022-04-22 17:00:00|45994.6|45974.6|45963.8|45943.8|46006.3|45986.3|45892.1|45872.1|1474
1650650400000|2022-04-22 18:00:00|45961.4|45941.4|46011|45991|46076.9|46056.9|45926.6|45906.6|963
1650654000000|2022-04-22 19:00:00|46013.5|45993.5|46003.4|45983.4|46145.8|46125.8|45994|45974|773
1650657600000|2022-04-22 20:00:00|46005.8|45985.8|46014.9|45994.9|46058.5|46038.5|46001.1|45981.1|503
1650837600000|2022-04-24 22:00:00|45946.7|45926.7|46054.4|46034.4|46226.8|46206.8|45924.1|45904.1|508
1650841200000|2022-04-24 23:00:00|46059.3|46039.3|46079.6|46059.6|46174.2|46154.2|46022|46002|214
1650844800000|2022-04-25 00:00:00|46079.7|46059.7|46069.6|46049.6|46181.7|46161.7|45962.2|45942.2|547
1650848400000|2022-04-25 01:00:00|46072.2|46052.2|45743|45723|46114.6|46094.6|45665.4|45645.4|2278
1650852000000|2022-04-25 02:00:00|45742.9|45722.9|45498|45478|45772.9|45752.9|45482.9|45462.9|1534
1650855600000|2022-04-25 03:00:00|45495.5|45475.5|45620.1|45600.1|45632.5|45612.5|45493|45473|651
1650859200000|2022-04-25 04:00:00|45620|45600|45485|45465|45635|45615|45477.6|45457.6|419
1650862800000|2022-04-25 05:00:00|45487.5|45467.5|45292.7|45272.7|45539.9|45519.9|45267.6|45247.6|1550
1650866400000|2022-04-25 06:00:00|45287.7|45267.7|45312.6|45292.6|45382.8|45362.8|45217.7|45197.7|1786
1650870000000|2022-04-25 07:00:00|45307.6|45287.6|45160.6|45140.6|45452.8|45432.8|45150.7|45130.7|1676
1650873600000|2022-04-25 08:00:00|45158.2|45138.2|44912.8|44892.8|45248.3|45228.3|44862.9|44842.9|2868
1650877200000|2022-04-25 09:00:00|44915.3|44895.3|44905.7|44885.7|45093.1|45073.1|44870.4|44850.4|1491
1650880800000|2022-04-25 10:00:00|44905.6|44885.6|44793.2|44773.2|44958.2|44938.2|44773.1|44753.1|1863
1650884400000|2022-04-25 11:00:00|44795.7|44775.7|44988.6|44968.6|45135.9|45115.9|44745.7|44725.7|2468
1650888000000|2022-04-25 12:00:00|44986.1|44966.1|44978.7|44958.7|45046.1|45026.1|44813.6|44793.6|3139
1650891600000|2022-04-25 13:00:00|44973.7|44953.7|44618.6|44598.6|45051.2|45031.2|44548.6|44528.6|6960
1650895200000|2022-04-25 14:00:00|44616.1|44596.1|44541.2|44521.2|44636.1|44616.1|44456.1|44436.1|4801
1650898800000|2022-04-25 15:00:00|44543.7|44523.7|44356.3|44336.3|44578.7|44558.7|44311.3|44291.3|4695
1650902400000|2022-04-25 16:00:00|44358.8|44338.8|44679.1|44659.1|44749.1|44729.1|44341.3|44321.3|5393
1650906000000|2022-04-25 17:00:00|44689.1|44669.1|44699.2|44679.2|44834.1|44814.1|44591.6|44571.6|1747
1650909600000|2022-04-25 18:00:00|44701.7|44681.7|44864.4|44844.4|44954.3|44934.3|44676.7|44656.7|642
1650913200000|2022-04-25 19:00:00|44861.9|44841.9|45032.1|45012.1|45159.4|45139.4|44834.4|44814.4|1112
1650916800000|2022-04-25 20:00:00|45029.6|45009.6|44989.7|44969.7|45032.1|45012.1|44977.1|44957.1|616
1650924000000|2022-04-25 22:00:00|44997.4|44977.4|45010|44990|45017.5|44997.5|44954.9|44934.9|386
1650927600000|2022-04-25 23:00:00|44912.5|44892.5|44982.6|44962.6|45010|44990|44912.5|44892.5|172
1650931200000|2022-04-26 00:00:00|44975.1|44955.1|45010.2|44990.2|45057.6|45037.6|44970.1|44950.1|487
1650934800000|2022-04-26 01:00:00|45012.7|44992.7|45020.2|45000.2|45057.7|45037.7|44935.2|44915.2|1033
1650938400000|2022-04-26 02:00:00|45022.7|45002.7|45302.8|45282.8|45335.3|45315.3|44972.8|44952.8|1064
1650942000000|2022-04-26 03:00:00|45305.3|45285.3|45400.3|45380.3|45455.4|45435.4|45290.3|45270.3|849
1650945600000|2022-04-26 04:00:00|45397.8|45377.8|45317.9|45297.9|45417.9|45397.9|45312.9|45292.9|311
1650949200000|2022-04-26 05:00:00|45318|45298|45183.2|45163.2|45320.4|45300.4|45110.7|45090.7|1262
1650952800000|2022-04-26 06:00:00|45185.7|45165.7|44928.3|44908.3|45190.7|45170.7|44905.8|44885.8|1546
1650956400000|2022-04-26 07:00:00|44920.8|44900.8|44650.9|44630.9|44960.8|44940.8|44650.9|44630.9|1704
1650960000000|2022-04-26 08:00:00|44645.9|44625.9|44858.4|44838.4|44945.9|44925.9|44638.4|44618.4|1294
1650963600000|2022-04-26 09:00:00|44863.4|44843.4|44881|44861|44963.4|44943.4|44825.9|44805.9|797
1650967200000|2022-04-26 10:00:00|44878.5|44858.5|45061.1|45041.1|45131.1|45111.1|44871|44851|990
1650970800000|2022-04-26 11:00:00|45063.6|45043.6|44966.1|44946.1|45146.1|45126.1|44956.1|44936.1|1490
1650974400000|2022-04-26 12:00:00|44963.6|44943.6|44701.2|44681.2|44978.6|44958.6|44653.7|44633.7|3263
1650978000000|2022-04-26 13:00:00|44703.7|44683.7|44713.7|44693.7|44976.2|44956.2|44696.2|44676.2|4894
1650981600000|2022-04-26 14:00:00|44708.7|44688.7|44738.8|44718.8|44808.8|44788.8|44483.9|44463.9|5395
1650985200000|2022-04-26 15:00:00|44736.3|44716.3|44676.4|44656.4|44863.8|44843.8|44676.4|44656.4|3095
1650988800000|2022-04-26 16:00:00|44678.8|44658.8|44634.1|44614.1|44778.8|44758.8|44626.6|44606.6|5642
1650992400000|2022-04-26 17:00:00|44636.5|44616.5|44526.7|44506.7|44696.6|44676.6|44489.1|44469.1|3015
1650996000000|2022-04-26 18:00:00|44526.6|44506.6|44506.8|44486.8|44586.7|44566.7|44469.2|44449.2|617
1650999600000|2022-04-26 19:00:00|44509.3|44489.3|44449.3|44429.3|44556.8|44536.8|44409.3|44389.3|519
1651003200000|2022-04-26 20:00:00|44451.8|44431.8|44166.9|44146.9|44491.8|44471.8|44099.5|44079.5|1249
1651010400000|2022-04-26 22:00:00|44208.7|44188.7|44287.2|44267.2|44359.6|44339.6|44175.1|44155.1|587
1651014000000|2022-04-26 23:00:00|44289.7|44269.7|44454.8|44434.8|44464.7|44444.7|44284.7|44264.7|350
1651017600000|2022-04-27 00:00:00|44457.3|44437.3|44502.5|44482.5|44527.4|44507.4|44427.4|44407.4|868
1651021200000|2022-04-27 01:00:00|44500|44480|44787.5|44767.5|44830|44810|44492.5|44472.5|2091
1651024800000|2022-04-27 02:00:00|44785|44765|44662.7|44642.7|44787.5|44767.5|44600.2|44580.2|1407
1651028400000|2022-04-27 03:00:00|44660.2|44640.2|44432.9|44412.9|44677.7|44657.7|44417.9|44397.9|1271
1651032000000|2022-04-27 04:00:00|44430.4|44410.4|44418|44398|44457.9|44437.9|44335.4|44315.4|1128
1651035600000|2022-04-27 05:00:00|44417.9|44397.9|44738|44718|44750.4|44730.4|44410.5|44390.5|1655
1651039200000|2022-04-27 06:00:00|44735.5|44715.5|44853.1|44833.1|44903.2|44883.2|44723.1|44703.1|1924
1651042800000|2022-04-27 07:00:00|44853.2|44833.2|45033.2|45013.2|45040.7|45020.7|44845.6|44825.6|2256
1651046400000|2022-04-27 08:00:00|45033.1|45013.1|45115.7|45095.7|45143.1|45123.1|44828.1|44808.1|2827
1651050000000|2022-04-27 09:00:00|45113.2|45093.2|44898.4|44878.4|45143.2|45123.2|44818.5|44798.5|1958
1651053600000|2022-04-27 10:00:00|44890.8|44870.8|45065.6|45045.6|45128.1|45108.1|44880.9|44860.9|2178
1651057200000|2022-04-27 11:00:00|45063.1|45043.1|44823.1|44803.1|45113.1|45093.1|44818.1|44798.1|2099
1651060800000|2022-04-27 12:00:00|44823|44803|44638|44618|44875.4|44855.4|44548|44528|3865
1651064400000|2022-04-27 13:00:00|44645.5|44625.5|44674.9|44654.9|44750.3|44730.3|44463|44443|4782
1651068000000|2022-04-27 14:00:00|44672.4|44652.4|44754.5|44734.5|44822|44802|44562|44542|4008
1651071600000|2022-04-27 15:00:00|44752|44732|44802.2|44782.2|44864.6|44844.6|44609.7|44589.7|4129
1651075200000|2022-04-27 16:00:00|44802.3|44782.3|44752.7|44732.7|44917.6|44897.6|44745.3|44725.3|3791
1651078800000|2022-04-27 17:00:00|44750.3|44730.3|44835.1|44815.1|44855.2|44835.2|44685.3|44665.3|1124
1651082400000|2022-04-27 18:00:00|44832.7|44812.7|44690.4|44670.4|44852.6|44832.6|44662.9|44642.9|1940
1651086000000|2022-04-27 19:00:00|44687.9|44667.9|44603.2|44583.2|44687.9|44667.9|44578.2|44558.2|1817
1651089600000|2022-04-27 20:00:00|44600.7|44580.7|44645.7|44625.7|44648.3|44628.3|44583.2|44563.2|954
1651096800000|2022-04-27 22:00:00|44648.2|44628.2|44673.3|44653.3|44698.5|44678.5|44638.3|44618.3|141
1651100400000|2022-04-27 23:00:00|44673.4|44653.4|44671|44651|44683.4|44663.4|44618.4|44598.4|186
1651104000000|2022-04-28 00:00:00|44673.4|44653.4|44726|44706|44746|44726|44628.5|44608.5|753
1651107600000|2022-04-28 01:00:00|44723.6|44703.6|44778.6|44758.6|44793.6|44773.6|44626.1|44606.1|1143
1651111200000|2022-04-28 02:00:00|44781|44761|44843.7|44823.7|44873.8|44853.8|44773.7|44753.7|630
1651114800000|2022-04-28 03:00:00|44846.1|44826.1|44556.4|44536.4|44848.7|44828.7|44549.1|44529.1|1012
1651118400000|2022-04-28 04:00:00|44553.9|44533.9|44523.8|44503.8|44556.4|44536.4|44484|44464|456
1651122000000|2022-04-28 05:00:00|44521.3|44501.3|44314.5|44294.5|44521.3|44501.3|44229.6|44209.6|1616
1651125600000|2022-04-28 06:00:00|44317|44297|44451.8|44431.8|44529.3|44509.3|44289.6|44269.6|1174
1651129200000|2022-04-28 07:00:00|44449.3|44429.3|44808.8|44788.8|44811.2|44791.2|44399.6|44379.6|1408
1651132800000|2022-04-28 08:00:00|44806.3|44786.3|44794|44774|44941.5|44921.5|44784|44764|1270
1651136400000|2022-04-28 09:00:00|44801.4|44781.4|44771.3|44751.3|44839|44819|44711.6|44691.6|1131
1651140000000|2022-04-28 10:00:00|44771.4|44751.4|44721.2|44701.2|44833.9|44813.9|44663.9|44643.9|821
1651143600000|2022-04-28 11:00:00|44718.7|44698.7|44516.5|44496.5|44723.7|44703.7|44509|44489|1307
1651147200000|2022-04-28 12:00:00|44514.1|44494.1|44399.2|44379.2|44566.5|44546.5|44311.8|44291.8|2811
1651150800000|2022-04-28 13:00:00|44394.3|44374.3|44266.3|44246.3|44394.3|44374.3|44061.9|44041.9|4671
1651154400000|2022-04-28 14:00:00|44263.9|44243.9|44178.7|44158.7|44363.9|44343.9|44073.8|44053.8|3277
1651158000000|2022-04-28 15:00:00|44176.3|44156.3|43974|43954|44331.1|44311.1|43926.8|43906.8|3258
1651161600000|2022-04-28 16:00:00|43976.5|43956.5|44339|44319|44428.5|44408.5|43894.2|43874.2|4270
1651165200000|2022-04-28 17:00:00|44339.1|44319.1|44348.9|44328.9|44443.8|44423.8|44309.1|44289.1|1825
1651168800000|2022-04-28 18:00:00|44346.6|44326.6|44441.5|44421.5|44466.2|44446.2|44258.9|44238.9|1074
1651172400000|2022-04-28 19:00:00|44439.1|44419.1|44411.2|44391.2|44523.8|44503.8|44373.8|44353.8|711
1651176000000|2022-04-28 20:00:00|44411.1|44391.1|44453.3|44433.3|44471|44451|44343.6|44323.6|378
1651183200000|2022-04-28 22:00:00|44450.4|44430.4|44353.6|44333.6|44450.4|44430.4|44343.6|44323.6|205
1651186800000|2022-04-28 23:00:00|44351.1|44331.1|44364.2|44344.2|44399.2|44379.2|44331.7|44311.7|172
1651190400000|2022-04-29 00:00:00|44366.6|44346.6|44309.4|44289.4|44441.7|44421.7|44261.7|44241.7|355
1651194000000|2022-04-29 01:00:00|44314.2|44294.2|44269.4|44249.4|44442|44422|44264.2|44244.2|1025
1651197600000|2022-04-29 02:00:00|44271.8|44251.8|44094.3|44074.3|44314.4|44294.4|44004.3|43984.3|1246
1651201200000|2022-04-29 03:00:00|44096.8|44076.8|44216.8|44196.8|44266.9|44246.9|44084.3|44064.3|465
1651204800000|2022-04-29 04:00:00|44214.3|44194.3|44444.3|44424.3|44446.8|44426.8|44164.3|44144.3|489
1651208400000|2022-04-29 05:00:00|44441.8|44421.8|44851.5|44831.5|45083.6|45063.6|44431.8|44411.8|3152
1651212000000|2022-04-29 06:00:00|44851.4|44831.4|44809.2|44789.2|44961.4|44941.4|44791.7|44771.7|1262
1651215600000|2022-04-29 07:00:00|44806.8|44786.8|44969.4|44949.4|44999.4|44979.4|44666.4|44646.4|2139
1651219200000|2022-04-29 08:00:00|44971.9|44951.9|44683.7|44663.7|44974.4|44954.4|44627.3|44607.3|1394
1651222800000|2022-04-29 09:00:00|44681.5|44661.5|44713.6|44693.6|44728.5|44708.5|44601.2|44581.2|1032
1651226400000|2022-04-29 10:00:00|44716.1|44696.1|44818.8|44798.8|44836.2|44816.2|44651|44631|998
1651230000000|2022-04-29 11:00:00|44821.3|44801.3|44576.1|44556.1|44828.5|44808.5|44501.1|44481.1|1244
1651233600000|2022-04-29 12:00:00|44578.4|44558.4|44475.5|44455.5|44656.1|44636.1|44293|44273|2858
1651237200000|2022-04-29 13:00:00|44473.2|44453.2|44260.4|44240.4|44477.9|44457.9|44188.1|44168.1|3993
1651240800000|2022-04-29 14:00:00|44262.8|44242.8|44280.6|44260.6|44375.7|44355.7|44207.8|44187.8|1913
1651244400000|2022-04-29 15:00:00|44280.5|44260.5|44385.3|44365.3|44482.8|44462.8|44156.4|44136.4|2683
1651248000000|2022-04-29 16:00:00|44385.5|44365.5|44095.4|44075.4|44387.8|44367.8|44071|44051|2974
1651251600000|2022-04-29 17:00:00|44092.9|44072.9|44127.9|44107.9|44180.1|44160.1|44058.2|44038.2|1114
1651255200000|2022-04-29 18:00:00|44125.3|44105.3|44085.6|44065.6|44152.8|44132.8|44055.7|44035.7|850
1651258800000|2022-04-29 19:00:00|44085.4|44065.4|43805.2|43785.2|44093.1|44073.1|43735.3|43715.3|1344
1651262400000|2022-04-29 20:00:00|43812.8|43792.8|43895.3|43875.3|43953.5|43933.5|43793|43773|866
1651442400000|2022-05-01 22:00:00|43948|43928|43963.6|43943.6|43968.3|43948.3|43776|43756|628
1651446000000|2022-05-01 23:00:00|43963.8|43943.8|43927.9|43907.9|44048.3|44028.3|43925.4|43905.4|492
1651449600000|2022-05-02 00:00:00|43930.1|43910.1|43689.4|43669.4|43935.4|43915.4|43642.2|43622.2|696
1651453200000|2022-05-02 01:00:00|43689.2|43669.2|43147.9|43127.9|43691.9|43671.9|43137.7|43117.7|1363
1651456800000|2022-05-02 02:00:00|43145.4|43125.4|43091|43071|43215.2|43195.2|42974|42954|1042
1651460400000|2022-05-02 03:00:00|43083.5|43063.5|43159.8|43139.8|43203.5|43183.5|43048.5|43028.5|542
1651464000000|2022-05-02 04:00:00|43156.5|43136.5|43146.6|43126.6|43198.3|43178.3|43083.5|43063.5|485
1651467600000|2022-05-02 05:00:00|43144.1|43124.1|43103.8|43083.8|43186.3|43166.3|43081.3|43061.3|407
1651471200000|2022-05-02 06:00:00|43101.3|43081.3|43234.1|43214.1|43241.1|43221.1|43028.9|43008.9|798
1651474800000|2022-05-02 07:00:00|43236.4|43216.4|42926.4|42906.4|43241.6|43221.6|42903.9|42883.9|1228
1651478400000|2022-05-02 08:00:00|42928.9|42908.9|42959.2|42939.2|43091.2|43071.2|42827.2|42807.2|1350
1651482000000|2022-05-02 09:00:00|42957|42937|42956.5|42936.5|43001.5|42981.5|42857|42837|482
1651485600000|2022-05-02 10:00:00|42956.3|42936.3|42948.5|42928.5|43008.3|42988.3|42881|42861|422
1651489200000|2022-05-02 11:00:00|42943.5|42923.5|42920|42900|43025.5|43005.5|42855.8|42835.8|850
1651492800000|2022-05-02 12:00:00|42917.8|42897.8|42876.5|42856.5|43048.2|43028.2|42794.5|42774.5|3318
1651496400000|2022-05-02 13:00:00|42876.8|42856.8|42491.2|42471.2|42876.8|42856.8|42348.6|42328.6|4018
1651500000000|2022-05-02 14:00:00|42491.5|42471.5|42264.3|42244.3|42539|42519|42059.8|42039.8|5279
1651503600000|2022-05-02 15:00:00|42269.6|42249.6|42733.3|42713.3|42833.5|42813.5|42269.6|42249.6|3666
1651507200000|2022-05-02 16:00:00|42731|42711|42716.6|42696.6|42803.5|42783.5|42586.6|42566.6|3232
1651510800000|2022-05-02 17:00:00|42716|42696|42739.1|42719.1|42836.1|42816.1|42631.6|42611.6|1129
1651514400000|2022-05-02 18:00:00|42743.6|42723.6|42684.1|42664.1|42791.6|42771.6|42684.1|42664.1|1488
1651518000000|2022-05-02 19:00:00|42686.6|42666.6|42853.3|42833.3|42881.1|42861.1|42686.6|42666.6|1278
1651521600000|2022-05-02 20:00:00|42853.9|42833.9|42841.1|42821.1|42866.7|42846.7|42796.4|42776.4|314
1651528800000|2022-05-02 22:00:00|42900.9|42880.9|42913.7|42893.7|42919|42899|42853.7|42833.7|290
1651532400000|2022-05-02 23:00:00|42916.2|42896.2|42988.7|42968.7|42991.2|42971.2|42888.7|42868.7|493
1651536000000|2022-05-03 00:00:00|42986.2|42966.2|43489.1|43469.1|43491|43471|42986.2|42966.2|2611
1651539600000|2022-05-03 01:00:00|43493.8|43473.8|43434.1|43414.1|43506|43486|43341.9|43321.9|1095
1651543200000|2022-05-03 02:00:00|43431.9|43411.9|43368.6|43348.6|43463.8|43443.8|43338.9|43318.9|561
1651546800000|2022-05-03 03:00:00|43366.4|43346.4|43299.2|43279.2|43366.4|43346.4|43281.4|43261.4|345
1651550400000|2022-05-03 04:00:00|43298.9|43278.9|43228.6|43208.6|43396.1|43376.1|43213.6|43193.6|500
1651554000000|2022-05-03 05:00:00|43226.1|43206.1|43233.1|43213.1|43341.5|43321.5|43101.2|43081.2|747
1651557600000|2022-05-03 06:00:00|43228.1|43208.1|43234.6|43214.6|43338.4|43318.4|43147.1|43127.1|777
1651561200000|2022-05-03 07:00:00|43242.1|43222.1|43349.9|43329.9|43616.8|43596.8|43232.1|43212.1|1792
1651564800000|2022-05-03 08:00:00|43347.4|43327.4|43253.1|43233.1|43417.4|43397.4|43207.7|43187.7|1209
1651568400000|2022-05-03 09:00:00|43248.1|43228.1|43330|43310|43387.5|43367.5|43217.5|43197.5|756
1651572000000|2022-05-03 10:00:00|43332.2|43312.2|43177.3|43157.3|43354.7|43334.7|43155.1|43135.1|988
1651575600000|2022-05-03 11:00:00|43177.6|43157.6|43191.4|43171.4|43301.7|43281.7|43129.5|43109.5|1976
1651579200000|2022-05-03 12:00:00|43206.1|43186.1|43089.8|43069.8|43248.6|43228.6|42881|42861|4157
1651582800000|2022-05-03 13:00:00|43087.6|43067.6|43124.9|43104.9|43177|43157|42992.4|42972.4|3426
1651586400000|2022-05-03 14:00:00|43124.6|43104.6|42986.5|42966.5|43285.9|43265.9|42941.5|42921.5|3345
1651590000000|2022-05-03 15:00:00|42988.7|42968.7|42808.1|42788.1|43002.1|42982.1|42654|42634|4014
1651593600000|2022-05-03 16:00:00|42807.8|42787.8|42845.9|42825.9|42935.3|42915.3|42718.4|42698.4|3178
1651597200000|2022-05-03 17:00:00|42848.1|42828.1|42938.5|42918.5|43029.1|43009.1|42848.1|42828.1|1932
1651600800000|2022-05-03 18:00:00|42940.6|42920.6|43008.5|42988.5|43016.6|42996.6|42871|42851|1030
1651604400000|2022-05-03 19:00:00|43010.7|42990.7|42953.5|42933.5|43048.5|43028.5|42906.3|42886.3|916
1651608000000|2022-05-03 20:00:00|42951|42931|43030.7|43010.7|43046.3|43026.3|42936|42916|390
1651615200000|2022-05-03 22:00:00|43020.6|43000.6|43059.2|43039.2|43069.2|43049.2|42997|42977|190
1651618800000|2022-05-03 23:00:00|43057|43037|43034.5|43014.5|43061.7|43041.7|42994.2|42974.2|209
1651622400000|2022-05-04 00:00:00|43032.4|43012.4|42972.4|42952.4|43144.2|43124.2|42954.6|42934.6|520
1651626000000|2022-05-04 01:00:00|42974.6|42954.6|43047.1|43027.1|43049.6|43029.6|42872.1|42852.1|522
1651629600000|2022-05-04 02:00:00|43044.9|43024.9|43114.6|43094.6|43246.4|43226.4|43039.6|43019.6|829
1651633200000|2022-05-04 03:00:00|43109.6|43089.6|43149.6|43129.6|43214.6|43194.6|43109.6|43089.6|266
1651636800000|2022-05-04 04:00:00|43147.5|43127.5|43200.5|43180.5|43239.3|43219.3|43127.1|43107.1|247
1651640400000|2022-05-04 05:00:00|43198.3|43178.3|43029|43009|43202.7|43182.7|42994|42974|544
1651644000000|2022-05-04 06:00:00|43026.9|43006.9|43119.4|43099.4|43139.4|43119.4|42959.4|42939.4|590
1651647600000|2022-05-04 07:00:00|43114.4|43094.4|43276.9|43256.9|43301.6|43281.6|43000.1|42980.1|1314
1651651200000|2022-05-04 08:00:00|43274.7|43254.7|43226.6|43206.6|43299.4|43279.4|43142.6|43122.6|1061
1651654800000|2022-05-04 09:00:00|43228.7|43208.7|43124.8|43104.8|43251.2|43231.2|43045.1|43025.1|777
1651658400000|2022-05-04 10:00:00|43125.1|43105.1|43187.3|43167.3|43255.1|43235.1|43124.8|43104.8|714
1651662000000|2022-05-04 11:00:00|43185.1|43165.1|43167|43147|43201.6|43181.6|43062.7|43042.7|1080
1651665600000|2022-05-04 12:00:00|43160.2|43140.2|42803.3|42783.3|43172|43152|42777.3|42757.3|3082
1651669200000|2022-05-04 13:00:00|42800.5|42780.5|42554.8|42534.8|42859.1|42839.1|42537.3|42517.3|3674
1651672800000|2022-05-04 14:00:00|42550.2|42530.2|43140.7|43120.7|43157.8|43137.8|42532|42512|4932
1651676400000|2022-05-04 15:00:00|43151|43131|43214.3|43194.3|43275.3|43255.3|42937.5|42917.5|3004
1651680000000|2022-05-04 16:00:00|43216.8|43196.8|43394.6|43374.6|43444.3|43424.3|43216.8|43196.8|3819
1651683600000|2022-05-04 17:00:00|43392.4|43372.4|43183.9|43163.9|43442.1|43422.1|43172.8|43152.8|1473
1651687200000|2022-05-04 18:00:00|43186.1|43166.1|43645|43625|43705|43685|42881.1|42861.1|3874
1651690800000|2022-05-04 19:00:00|43647.5|43627.5|43765.7|43745.7|43843.6|43823.6|43567.9|43547.9|1530
1651694400000|2022-05-04 20:00:00|43770.7|43750.7|43653.2|43633.2|43803.2|43783.2|43638.2|43618.2|578
1651701600000|2022-05-04 22:00:00|43683.6|43663.6|43718.3|43698.3|43770.8|43750.8|43626.1|43606.1|447
1651705200000|2022-05-04 23:00:00|43720.4|43700.4|43771.2|43751.2|43853.6|43833.6|43706.1|43686.1|383
1651708800000|2022-05-05 00:00:00|43766.5|43746.5|44040.4|44020.4|44080.1|44060.1|43741.5|43721.5|1570
1651712400000|2022-05-05 01:00:00|44042.6|44022.6|44165.1|44145.1|44397.6|44377.6|44042.6|44022.6|3796
1651716000000|2022-05-05 02:00:00|44162.6|44142.6|44266.9|44246.9|44294.7|44274.7|44097.9|44077.9|1022
1651719600000|2022-05-05 03:00:00|44267.2|44247.2|44242.6|44222.6|44289.7|44269.7|44204.7|44184.7|633
1651723200000|2022-05-05 04:00:00|44240.1|44220.1|44167.6|44147.6|44242.6|44222.6|44140.5|44120.5|379
1651726800000|2022-05-05 05:00:00|44165.1|44145.1|44192.6|44172.6|44265.1|44245.1|44141.9|44121.9|741
1651730400000|2022-05-05 06:00:00|44194.8|44174.8|43958.4|43938.4|44200.1|44180.1|43908.4|43888.4|1486
1651734000000|2022-05-05 07:00:00|43960.5|43940.5|43915.9|43895.9|43968|43948|43739.2|43719.2|1565
1651737600000|2022-05-05 08:00:00|43913.8|43893.8|43737.4|43717.4|43913.8|43893.8|43582|43562|1293
1651741200000|2022-05-05 09:00:00|43737.1|43717.1|43625.3|43605.3|43741.7|43721.7|43590.3|43570.3|654
1651744800000|2022-05-05 10:00:00|43627.8|43607.8|43470|43450|43670|43650|43425.4|43405.4|1042
1651748400000|2022-05-05 11:00:00|43467.9|43447.9|43351.5|43331.5|43499.6|43479.6|43339.8|43319.8|1980
1651752000000|2022-05-05 12:00:00|43349.4|43329.4|43539.6|43519.6|43581.8|43561.8|43332.7|43312.7|2880
1651755600000|2022-05-05 13:00:00|43535.4|43515.4|43296.6|43276.6|43589.3|43569.3|43245.6|43225.6|5237
1651759200000|2022-05-05 14:00:00|43294.1|43274.1|43099.9|43079.9|43440.8|43420.8|43027.8|43007.8|5163
1651762800000|2022-05-05 15:00:00|43097.8|43077.8|42893|42873|43097.8|43077.8|42833.6|42813.6|5012
1651766400000|2022-05-05 16:00:00|42890.9|42870.9|42930|42910|43006.7|42986.7|42788.4|42768.4|4235
1651770000000|2022-05-05 17:00:00|42925.4|42905.4|42892.5|42872.5|43117.5|43097.5|42862.5|42842.5|1409
1651773600000|2022-05-05 18:00:00|42890|42870|42930|42910|43012.5|42992.5|42847.5|42827.5|647
1651777200000|2022-05-05 19:00:00|42927.9|42907.9|42985.1|42965.1|42992.6|42972.6|42867.6|42847.6|723
1651780800000|2022-05-05 20:00:00|42985.5|42965.5|42930.1|42910.1|42997.6|42977.6|42880.1|42860.1|443
1651788000000|2022-05-05 22:00:00|42876.1|42856.1|42985.2|42965.2|42994.8|42974.8|42876.1|42856.1|185
1651791600000|2022-05-05 23:00:00|42982.7|42962.7|42930.6|42910.6|42987.7|42967.7|42883.5|42863.5|206
1651795200000|2022-05-06 00:00:00|42937.7|42917.7|42940.2|42920.2|43040.6|43020.6|42892.7|42872.7|529
1651798800000|2022-05-06 01:00:00|42942.3|42922.3|42796.1|42776.1|43095.7|43075.7|42667.8|42647.8|1825
1651802400000|2022-05-06 02:00:00|42798.6|42778.6|42918.6|42898.6|42973.6|42953.6|42766.9|42746.9|643
1651806000000|2022-05-06 03:00:00|42921.1|42901.1|42986.6|42966.6|43031.1|43011.1|42898.6|42878.6|590
1651809600000|2022-05-06 04:00:00|42984.5|42964.5|42947.4|42927.4|43004.1|42984.1|42923.3|42903.3|288
1651813200000|2022-05-06 05:00:00|42942.9|42922.9|42855.4|42835.4|43017.9|42997.9|42837.9|42817.9|886
1651816800000|2022-05-06 06:00:00|42853.3|42833.3|42828.3|42808.3|42997.9|42977.9|42821.3|42801.3|1448
1651820400000|2022-05-06 07:00:00|42830.8|42810.8|42899.2|42879.2|42949.6|42929.6|42718.8|42698.8|1498
1651824000000|2022-05-06 08:00:00|42899.6|42879.6|42966.3|42946.3|43208.8|43188.8|42887.1|42867.1|1258
1651827600000|2022-05-06 09:00:00|42968.8|42948.8|42908.9|42888.9|42976.3|42956.3|42774.7|42754.7|1047
1651831200000|2022-05-06 10:00:00|42911.4|42891.4|42889.7|42869.7|42976.8|42956.8|42818.9|42798.9|575
1651834800000|2022-05-06 11:00:00|42893.9|42873.9|42649|42629|42914.7|42894.7|42620.6|42600.6|1478
1651838400000|2022-05-06 12:00:00|42644.4|42624.4|42664.8|42644.8|42939.8|42919.8|42606.1|42586.1|3119
1651842000000|2022-05-06 13:00:00|42674.4|42654.4|42442|42422|42735.3|42715.3|42423.6|42403.6|4507
1651845600000|2022-05-06 14:00:00|42441.6|42421.6|42686.2|42666.2|42753.2|42733.2|42432.4|42412.4|3085
1651849200000|2022-05-06 15:00:00|42683.7|42663.7|42628.3|42608.3|42825.3|42805.3|42596.6|42576.6|3036
1651852800000|2022-05-06 16:00:00|42630.4|42610.4|42687.1|42667.1|42805.8|42785.8|42620.4|42600.4|4358
1651856400000|2022-05-06 17:00:00|42689.2|42669.2|42484.4|42464.4|42721.7|42701.7|42463|42443|1959
1651860000000|2022-05-06 18:00:00|42483.9|42463.9|42477.4|42457.4|42544.9|42524.9|42356.9|42336.9|1216
1651863600000|2022-05-06 19:00:00|42472.4|42452.4|42527.9|42507.9|42552.8|42532.8|42342.8|42322.8|679
1651867200000|2022-05-06 20:00:00|42528.3|42508.3|42490.4|42470.4|42540.8|42520.8|42447.6|42427.6|344
1652047200000|2022-05-08 22:00:00|42430.3|42410.3|42347.3|42327.3|42467.2|42447.2|42302.8|42282.8|502
1652050800000|2022-05-08 23:00:00|42345.3|42325.3|42231.3|42211.3|42347.8|42327.8|42151.3|42131.3|586
1652054400000|2022-05-09 00:00:00|42229.3|42209.3|42288.9|42268.9|42396.3|42376.3|42229.3|42209.3|920
1652058000000|2022-05-09 01:00:00|42284.4|42264.4|42287.1|42267.1|42372.1|42352.1|42198.5|42178.5|1452
1652061600000|2022-05-09 02:00:00|42285.1|42265.1|42325.2|42305.2|42354.6|42334.6|42189.6|42169.6|1048
1652065200000|2022-05-09 03:00:00|42324.6|42304.6|42277.7|42257.7|42387.2|42367.2|42267.7|42247.7|531
1652068800000|2022-05-09 04:00:00|42276.7|42256.7|42247.3|42227.3|42304.7|42284.7|42225.3|42205.3|310
1652072400000|2022-05-09 05:00:00|42244.8|42224.8|42051.4|42031.4|42252.3|42232.3|42006.8|41986.8|1460
1652076000000|2022-05-09 06:00:00|42050.9|42030.9|41958.5|41938.5|42127.4|42107.4|41916|41896|1395
1652079600000|2022-05-09 07:00:00|41959|41939|41738.9|41718.9|41959|41939|41695.5|41675.5|2229
1652083200000|2022-05-09 08:00:00|41736.9|41716.9|41473.3|41453.3|41813.9|41793.9|41461.3|41441.3|2559
1652086800000|2022-05-09 09:00:00|41479.7|41459.7|41485.1|41465.1|41608.3|41588.3|41418.3|41398.3|1374
1652090400000|2022-05-09 10:00:00|41487|41467|41361.6|41341.6|41498.1|41478.1|41353.7|41333.7|1599
1652094000000|2022-05-09 11:00:00|41359.1|41339.1|41341.6|41321.6|41445.5|41425.5|41317.4|41297.4|2014
1652097600000|2022-05-09 12:00:00|41339.7|41319.7|41557.5|41537.5|41569.5|41549.5|41272.7|41252.7|4117
1652101200000|2022-05-09 13:00:00|41557|41537|41743.1|41723.1|41850.4|41830.4|41557|41537|5384
1652104800000|2022-05-09 14:00:00|41740.6|41720.6|41576.8|41556.8|41870.1|41850.1|41539.3|41519.3|4432
1652108400000|2022-05-09 15:00:00|41574.3|41554.3|41761.9|41741.9|41824.3|41804.3|41388.8|41368.8|4184
1652112000000|2022-05-09 16:00:00|41759.9|41739.9|41992.7|41972.7|42233.6|42213.6|41719.4|41699.4|6148
1652115600000|2022-05-09 17:00:00|41990.8|41970.8|41932.8|41912.8|42050.8|42030.8|41887.2|41867.2|1473
1652119200000|2022-05-09 18:00:00|41932.2|41912.2|41985.9|41965.9|42040.9|42020.9|41854.8|41834.8|1541
1652122800000|2022-05-09 19:00:00|41987.9|41967.9|41991|41971|42277.3|42257.3|41848.5|41828.5|1816
1652126400000|2022-05-09 20:00:00|41993.5|41973.5|42018.5|41998.5|42088|42068|41947.9|41927.9|433
1652133600000|2022-05-09 22:00:00|42024.4|42004.4|41977.5|41957.5|42050.5|42030.5|41876.1|41856.1|227
1652137200000|2022-05-09 23:00:00|41978.1|41958.1|41997.6|41977.6|42037.6|42017.6|41904.5|41884.5|226
1652140800000|2022-05-10 00:00:00|41995.1|41975.1|41960.7|41940.7|42015.1|41995.1|41820.6|41800.6|676
1652144400000|2022-05-10 01:00:00|41963.2|41943.2|41807.7|41787.7|41993.2|41973.2|41733.8|41713.8|1306
1652148000000|2022-05-10 02:00:00|41810.2|41790.2|42188.9|42168.9|42238.3|42218.3|41807.7|41787.7|1466
1652151600000|2022-05-10 03:00:00|42191.4|42171.4|42267.8|42247.8|42357.7|42337.7|42141.4|42121.4|1025
1652155200000|2022-05-10 04:00:00|42265.8|42245.8|42307.2|42287.2|42365.3|42345.3|42232.8|42212.8|435
1652158800000|2022-05-10 05:00:00|42308.4|42288.4|42385.4|42365.4|42600.3|42580.3|42305.3|42285.3|2038
1652162400000|2022-05-10 06:00:00|42385.9|42365.9|42356|42336|42419.8|42399.8|42256|42236|1003
1652166000000|2022-05-10 07:00:00|42362.9|42342.9|42223|42203|42461|42441|42203.5|42183.5|1360
1652169600000|2022-05-10 08:00:00|42222.4|42202.4|42024.2|42004.2|42282.4|42262.4|41946.1|41926.1|1792
1652173200000|2022-05-10 09:00:00|42026.1|42006.1|41964.2|41944.2|42179.4|42159.4|41959.2|41939.2|1084
1652176800000|2022-05-10 10:00:00|41962.3|41942.3|42141.2|42121.2|42258.1|42238.1|41962.3|41942.3|1092
1652180400000|2022-05-10 11:00:00|42140.6|42120.6|42336.6|42316.6|42399.1|42379.1|42073.7|42053.7|1660
1652184000000|2022-05-10 12:00:00|42336|42316|42289.9|42269.9|42369.7|42349.7|42152.8|42132.8|2633
1652187600000|2022-05-10 13:00:00|42291|42271|42144.5|42124.5|42433.5|42413.5|42099.6|42079.6|4270
1652191200000|2022-05-10 14:00:00|42143.3|42123.3|42013.3|41993.3|42233.3|42213.3|41893.3|41873.3|3991
1652194800000|2022-05-10 15:00:00|42010.8|41990.8|41641.5|41621.5|42038.3|42018.3|41486.5|41466.5|5786
1652198400000|2022-05-10 16:00:00|41643.4|41623.4|41565.2|41545.2|41695.9|41675.9|41319.5|41299.5|6854
1652202000000|2022-05-10 17:00:00|41562.7|41542.7|41922.2|41902.2|41922.8|41902.8|41540.8|41520.8|2161
1652205600000|2022-05-10 18:00:00|41924.7|41904.7|41771.6|41751.6|41924.7|41904.7|41707.2|41687.2|1256
1652209200000|2022-05-10 19:00:00|41772.2|41752.2|41723.5|41703.5|41847.2|41827.2|41704.8|41684.8|234
1652212800000|2022-05-10 20:00:00|41633.5|41613.5|41628|41608|41664.2|41644.2|41610.4|41590.4|260
1652220000000|2022-05-10 22:00:00|41591.4|41571.4|41680|41660|41699.9|41679.9|41591.4|41571.4|163
1652223600000|2022-05-10 23:00:00|41680.6|41660.6|41635|41615|41710|41690|41613.1|41593.1|186
1652227200000|2022-05-11 00:00:00|41632.5|41612.5|41571.3|41551.3|41666.2|41646.2|41523.8|41503.8|664
1652230800000|2022-05-11 01:00:00|41575.1|41555.1|42030.1|42010.1|42053.2|42033.2|41550.7|41530.7|1677
1652234400000|2022-05-11 02:00:00|42027.6|42007.6|42080.2|42060.2|42167.6|42147.6|41992.6|41972.6|1178
1652238000000|2022-05-11 03:00:00|42077.7|42057.7|42070.9|42050.9|42102.8|42082.8|42030.2|42010.2|527
1652241600000|2022-05-11 04:00:00|42070.3|42050.3|42136|42116|42138.5|42118.5|42065.3|42045.3|265
1652245200000|2022-05-11 05:00:00|42137.8|42117.8|42100.4|42080.4|42270.4|42250.4|42087.9|42067.9|893
1652248800000|2022-05-11 06:00:00|42102.9|42082.9|42105.4|42085.4|42237.9|42217.9|42075.4|42055.4|1196
1652252400000|2022-05-11 07:00:00|42107.3|42087.3|42006.7|41986.7|42185.4|42165.4|41993|41973|1093
1652256000000|2022-05-11 08:00:00|42004.9|41984.9|42329.3|42309.3|42361.2|42341.2|41957.4|41937.4|1692
1652259600000|2022-05-11 09:00:00|42331.2|42311.2|42300.6|42280.6|42375.6|42355.6|42240.6|42220.6|1020
1652263200000|2022-05-11 10:00:00|42298.7|42278.7|42340|42320|42400.6|42380.6|42282.5|42262.5|1015
1652266800000|2022-05-11 11:00:00|42341.9|42321.9|42301.9|42281.9|42433.2|42413.2|42293.2|42273.2|1426
1652270400000|2022-05-11 12:00:00|42300.1|42280.1|41937|41917|42336.3|42316.3|41742.6|41722.6|5733
1652274000000|2022-05-11 13:00:00|41935.1|41915.1|42447|42427|42517.6|42497.6|41787|41767|7429
1652277600000|2022-05-11 14:00:00|42446.4|42426.4|42294.5|42274.5|42489.5|42469.5|42249.5|42229.5|3934
1652281200000|2022-05-11 15:00:00|42295.2|42275.2|42222.7|42202.7|42314.5|42294.5|42134.5|42114.5|2988
1652284800000|2022-05-11 16:00:00|42220.8|42200.8|42117|42097|42277.7|42257.7|42064.6|42044.6|4336
1652288400000|2022-05-11 17:00:00|42111.4|42091.4|41983.9|41963.9|42150.8|42130.8|41892.1|41872.1|1902
1652292000000|2022-05-11 18:00:00|41988.9|41968.9|42207.1|42187.1|42279.6|42259.6|41988.9|41968.9|1309
1652295600000|2022-05-11 19:00:00|42202.1|42182.1|42054|42034|42214.6|42194.6|42006.5|41986.5|826
1652299200000|2022-05-11 20:00:00|42052.1|42032.1|42168.3|42148.3|42223.3|42203.3|42000.9|41980.9|407
1652306400000|2022-05-11 22:00:00|42078.2|42058.2|42144|42124|42169|42149|42078.2|42058.2|146
1652310000000|2022-05-11 23:00:00|42144.7|42124.7|42089.1|42069.1|42160.9|42140.9|42078.4|42058.4|151
1652313600000|2022-05-12 00:00:00|42090.9|42070.9|42211.6|42191.6|42248.4|42228.4|41979.1|41959.1|490
1652317200000|2022-05-12 01:00:00|42213.4|42193.4|42076.6|42056.6|42214.1|42194.1|42006.6|41986.6|791
1652320800000|2022-05-12 02:00:00|42078.5|42058.5|41837.3|41817.3|42114.8|42094.8|41795.4|41775.4|904
1652324400000|2022-05-12 03:00:00|41839.1|41819.1|41814.8|41794.8|41877.9|41857.9|41769.1|41749.1|453
1652328000000|2022-05-12 04:00:00|41821.7|41801.7|41547.5|41527.5|41828|41808|41511.8|41491.8|1324
1652331600000|2022-05-12 05:00:00|41550|41530|41374.5|41354.5|41595.6|41575.6|41330.1|41310.1|2559
1652335200000|2022-05-12 06:00:00|41373.8|41353.8|41216.3|41196.3|41528.1|41508.1|41105.7|41085.7|1670
1652338800000|2022-05-12 07:00:00|41214.5|41194.5|40738.4|40718.4|41214.5|41194.5|40686.5|40666.5|3891
1652342400000|2022-05-12 08:00:00|40744|40724|40505.2|40485.2|40779.7|40759.7|40431.5|40411.5|2493
1652346000000|2022-05-12 09:00:00|40504.6|40484.6|40735.3|40715.3|40737.1|40717.1|40399.1|40379.1|2391
1652349600000|2022-05-12 10:00:00|40737.1|40717.1|40690.3|40670.3|40829.1|40809.1|40636|40616|2013
1652353200000|2022-05-12 11:00:00|40687.8|40667.8|40554.7|40534.7|40770.3|40750.3|40520.3|40500.3|2207
1652356800000|2022-05-12 12:00:00|40552.2|40532.2|40702|40682|40775.2|40755.2|40460.2|40440.2|3577
1652360400000|2022-05-12 13:00:00|40700.2|40680.2|40654.1|40634.1|40984.6|40964.6|40604.8|40584.8|6479
1652364000000|2022-05-12 14:00:00|40655.9|40635.9|41100.5|41080.5|41133|41113|40559.3|40539.3|5861
1652367600000|2022-05-12 15:00:00|41101.1|41081.1|40916.8|40896.8|41153.6|41133.6|40903.7|40883.7|2844
1652371200000|2022-05-12 16:00:00|40916.2|40896.2|41053.5|41033.5|41099.2|41079.2|40859.4|40839.4|3911
1652374800000|2022-05-12 17:00:00|41051.7|41031.7|40886.7|40866.7|41102.8|41082.8|40852.9|40832.9|1487
1652378400000|2022-05-12 18:00:00|40884.9|40864.9|40760.4|40740.4|40957.9|40937.9|40737.9|40717.9|1033
1652382000000|2022-05-12 19:00:00|40762.2|40742.2|40930.4|40910.4|40940.4|40920.4|40752.9|40732.9|992
1652385600000|2022-05-12 20:00:00|40927.9|40907.9|40902.3|40882.3|40950.4|40930.4|40866.1|40846.1|575
1652392800000|2022-05-12 22:00:00|40903.1|40883.1|40970.5|40950.5|40999.8|40979.8|40870.5|40850.5|231
1652396400000|2022-05-12 23:00:00|40974.2|40954.2|41097.4|41077.4|41121.7|41101.7|40972.3|40952.3|237
1652400000000|2022-05-13 00:00:00|41095.6|41075.6|41170.6|41150.6|41267.4|41247.4|41077.4|41057.4|767
1652403600000|2022-05-13 01:00:00|41168.1|41148.1|40906.3|40886.3|41265.6|41245.6|40902|40882|1250
1652407200000|2022-05-13 02:00:00|40914.9|40894.9|41034.3|41014.3|41129.3|41109.3|40901.3|40881.3|1223
1652410800000|2022-05-13 03:00:00|41032.5|41012.5|41088.2|41068.2|41216.4|41196.4|40997.5|40977.5|839
1652414400000|2022-05-13 04:00:00|41085.7|41065.7|41108.2|41088.2|41108.2|41088.2|41028.2|41008.2|332
1652418000000|2022-05-13 05:00:00|41110.7|41090.7|41226.4|41206.4|41265.8|41245.8|41038.9|41018.9|809
1652421600000|2022-05-13 06:00:00|41227.6|41207.6|41253.3|41233.3|41345.1|41325.1|41183.3|41163.3|928
1652425200000|2022-05-13 07:00:00|41251.5|41231.5|41446.9|41426.9|41476.9|41456.9|41110.8|41090.8|1662
1652428800000|2022-05-13 08:00:00|41444.4|41424.4|40848.7|40828.7|41466.2|41446.2|40809|40789|2299
1652432400000|2022-05-13 09:00:00|40841.2|40821.2|40924.8|40904.8|40976.6|40956.6|40796.9|40776.9|755
1652436000000|2022-05-13 10:00:00|40924.1|40904.1|40988.4|40968.4|41033.4|41013.4|40882.3|40862.3|831
1652439600000|2022-05-13 11:00:00|40994.5|40974.5|40790.9|40770.9|41032.7|41012.7|40696.6|40676.6|1292
1652443200000|2022-05-13 12:00:00|40793.4|40773.4|40858.1|40838.1|40892.4|40872.4|40584.9|40564.9|2745
1652446800000|2022-05-13 13:00:00|40859.9|40839.9|40905.6|40885.6|40964.2|40944.2|40719.5|40699.5|3812
1652450400000|2022-05-13 14:00:00|40907.4|40887.4|41417.8|41397.8|41547.8|41527.8|40907.4|40887.4|6076
1652454000000|2022-05-13 15:00:00|41419.6|41399.6|41498.6|41478.6|41511.8|41491.8|41250.4|41230.4|2629
1652457600000|2022-05-13 16:00:00|41499.3|41479.3|41777.2|41757.2|41857.9|41837.9|41474.3|41454.3|4089
1652461200000|2022-05-13 17:00:00|41775.4|41755.4|41652.2|41632.2|41806.4|41786.4|41633.6|41613.6|1221
1652464800000|2022-05-13 18:00:00|41652.9|41632.9|41662.9|41642.9|41687.2|41667.2|41562.9|41542.9|801
1652468400000|2022-05-13 19:00:00|41664.7|41644.7|41717.2|41697.2|41739.7|41719.7|41633.3|41613.3|758
1652472000000|2022-05-13 20:00:00|41714.7|41694.7|41680.5|41660.5|41729|41709|41674.7|41654.7|303
1652652000000|2022-05-15 22:00:00|41781.4|41761.4|41854.8|41834.8|42054.7|42034.7|41763.9|41743.9|724
1652655600000|2022-05-15 23:00:00|41853.1|41833.1|41902.2|41882.2|41963.1|41943.1|41766.4|41746.4|482
1652659200000|2022-05-16 00:00:00|41900.5|41880.5|41896.4|41876.4|42003.1|41983.1|41715.5|41695.5|849
1652662800000|2022-05-16 01:00:00|41898.1|41878.1|41637.3|41617.3|42019.8|41999.8|41633.1|41613.1|1431
1652666400000|2022-05-16 02:00:00|41635.6|41615.6|41445.6|41425.6|41650.6|41630.6|41358.9|41338.9|1803
1652670000000|2022-05-16 03:00:00|41443.9|41423.9|41555.6|41535.6|41574.8|41554.8|41365.6|41345.6|729
1652673600000|2022-05-16 04:00:00|41553.1|41533.1|41523.1|41503.1|41577.3|41557.3|41476.4|41456.4|316
1652677200000|2022-05-16 05:00:00|41524.8|41504.8|41557.3|41537.3|41640.6|41620.6|41475.6|41455.6|955
1652680800000|2022-05-16 06:00:00|41558.1|41538.1|41406.5|41386.5|41585.6|41565.6|41404|41384|710
1652684400000|2022-05-16 07:00:00|41401.5|41381.5|41659.9|41639.9|41748.3|41728.3|41386.5|41366.5|1357
1652688000000|2022-05-16 08:00:00|41658.2|41638.2|41830.8|41810.8|41940.8|41920.8|41647.4|41627.4|1341
1652691600000|2022-05-16 09:00:00|41829.1|41809.1|41625.8|41605.8|41839.9|41819.9|41614.1|41594.1|771
1652695200000|2022-05-16 10:00:00|41628.3|41608.3|41801.6|41781.6|41830.8|41810.8|41593.3|41573.3|800
1652698800000|2022-05-16 11:00:00|41802.5|41782.5|41751.6|41731.6|41912.5|41892.5|41696.6|41676.6|1739
1652702400000|2022-05-16 12:00:00|41750|41730|41859.2|41839.2|41906.7|41886.7|41708.3|41688.3|2056
1652706000000|2022-05-16 13:00:00|41856.7|41836.7|41756.7|41736.7|41894.2|41874.2|41654.2|41634.2|3244
1652709600000|2022-05-16 14:00:00|41753.3|41733.3|41735.8|41715.8|41884.2|41864.2|41650.8|41630.8|2608
1652713200000|2022-05-16 15:00:00|41735|41715|41890.9|41870.9|41916.7|41896.7|41680|41660|2791
1652716800000|2022-05-16 16:00:00|41893.4|41873.4|41943.4|41923.4|41948.4|41928.4|41787.5|41767.5|2957
1652720400000|2022-05-16 17:00:00|41942.5|41922.5|42070.9|42050.9|42134.2|42114.2|41933.4|41913.4|1773
1652724000000|2022-05-16 18:00:00|42069.2|42049.2|42160.9|42140.9|42192.6|42172.6|42057.6|42037.6|596
1652727600000|2022-05-16 19:00:00|42159.2|42139.2|42100.1|42080.1|42210.9|42190.9|42060.1|42040.1|766
1652731200000|2022-05-16 20:00:00|42098.4|42078.4|42088.4|42068.4|42152.6|42132.6|42082.6|42062.6|364
1652738400000|2022-05-16 22:00:00|42090.8|42070.8|42098.4|42078.4|42107.6|42087.6|42070.9|42050.9|142
1652742000000|2022-05-16 23:00:00|42100.1|42080.1|42145.9|42125.9|42163.4|42143.4|42083.4|42063.4|194
1652745600000|2022-05-17 00:00:00|42148.4|42128.4|42208.5|42188.5|42288.4|42268.4|42148.4|42128.4|662
1652749200000|2022-05-17 01:00:00|42206.8|42186.8|42328.5|42308.5|42341.8|42321.8|42086|42066|1663
1652752800000|2022-05-17 02:00:00|42330.1|42310.1|42379.3|42359.3|42379.3|42359.3|42260.9|42240.9|946
1652756400000|2022-05-17 03:00:00|42380.9|42360.9|42269.3|42249.3|42384.3|42364.3|42254.3|42234.3|488
1652760000000|2022-05-17 04:00:00|42270.9|42250.9|42315.1|42295.1|42329.3|42309.3|42270.9|42250.9|249
1652763600000|2022-05-17 05:00:00|42314.3|42294.3|42339.2|42319.2|42385.9|42365.9|42199.3|42179.3|856
1652767200000|2022-05-17 06:00:00|42340.9|42320.9|42308.4|42288.4|42380.9|42360.9|42201.7|42181.7|1156
1652770800000|2022-05-17 07:00:00|42305.9|42285.9|42358.4|42338.4|42409.2|42389.2|42160.8|42140.8|1460
1652774400000|2022-05-17 08:00:00|42360.9|42340.9|42564.2|42544.2|42685.8|42665.8|42360.9|42340.9|2310
1652778000000|2022-05-17 09:00:00|42563.4|42543.4|42640.9|42620.9|42750.8|42730.8|42541.6|42521.6|1561
1652781600000|2022-05-17 10:00:00|42642.5|42622.5|42639.1|42619.1|42737.5|42717.5|42601.7|42581.7|783
1652785200000|2022-05-17 11:00:00|42637.5|42617.5|42720.9|42700.9|42772.4|42752.4|42601.6|42581.6|1507
1652788800000|2022-05-17 12:00:00|42719.2|42699.2|42690.9|42670.9|42765.1|42745.1|42562.6|42542.6|3199
1652792400000|2022-05-17 13:00:00|42688.4|42668.4|42595.9|42575.9|42842.4|42822.4|42504.2|42484.2|3744
1652796000000|2022-05-17 14:00:00|42597.5|42577.5|42534.4|42514.4|42661.6|42641.6|42411.9|42391.9|2504
1652799600000|2022-05-17 15:00:00|42532.7|42512.7|42475.1|42455.1|42582.6|42562.6|42455.1|42435.1|2084
1652803200000|2022-05-17 16:00:00|42471|42451|42415.4|42395.4|42525.1|42505.1|42352.8|42332.8|3391
1652806800000|2022-05-17 17:00:00|42410.4|42390.4|42367.9|42347.9|42456.1|42436.1|42358.8|42338.8|1324
1652810400000|2022-05-17 18:00:00|42364.7|42344.7|42271.3|42251.3|42400.4|42380.4|42082.9|42062.9|1399
1652814000000|2022-05-17 19:00:00|42270.4|42250.4|42337.8|42317.8|42354.6|42334.6|42264.7|42244.7|483
1652817600000|2022-05-17 20:00:00|42338.7|42318.7|42333|42313|42371.3|42351.3|42317.9|42297.9|240
1652824800000|2022-05-17 22:00:00|42315.9|42295.9|42360.5|42340.5|42418|42398|42310.5|42290.5|241
1652828400000|2022-05-17 23:00:00|42362.1|42342.1|42373|42353|42408|42388|42353.9|42333.9|129
1652832000000|2022-05-18 00:00:00|42371.4|42351.4|42363.9|42343.9|42483|42463|42358|42338|355
1652835600000|2022-05-18 01:00:00|42365.5|42345.5|42306.4|42286.4|42432.1|42412.1|42178.9|42158.9|1211
1652839200000|2022-05-18 02:00:00|42302.3|42282.3|42276.4|42256.4|42338.9|42318.9|42234.8|42214.8|482
1652842800000|2022-05-18 03:00:00|42273.9|42253.9|42173.1|42153.1|42296.4|42276.4|42121.3|42101.3|460
1652846400000|2022-05-18 04:00:00|42174.7|42154.7|42167.2|42147.2|42191.3|42171.3|42124.7|42104.7|182
1652850000000|2022-05-18 05:00:00|42164.7|42144.7|42372.9|42352.9|42372.9|42352.9|42164.7|42144.7|1051
1652853600000|2022-05-18 06:00:00|42373.8|42353.8|42130.4|42110.4|42442.2|42422.2|42111.3|42091.3|1355
1652857200000|2022-05-18 07:00:00|42128.8|42108.8|42153.3|42133.3|42159|42139|41943.1|41923.1|1580
1652860800000|2022-05-18 08:00:00|42152.4|42132.4|42108.4|42088.4|42220.8|42200.8|41975.8|41955.8|1156
1652864400000|2022-05-18 09:00:00|42109.3|42089.3|42265|42245|42267.5|42247.5|42096.8|42076.8|559
1652868000000|2022-05-18 10:00:00|42266.6|42246.6|42228.2|42208.2|42323.4|42303.4|42220.7|42200.7|675
1652871600000|2022-05-18 11:00:00|42230.7|42210.7|42079.1|42059.1|42250|42230|42000.2|41980.2|1257
1652875200000|2022-05-18 12:00:00|42080|42060|42135|42115|42230.7|42210.7|42052.7|42032.7|1873
1652878800000|2022-05-18 13:00:00|42136.6|42116.6|42074.4|42054.4|42205|42185|42033.7|42013.7|2644
1652882400000|2022-05-18 14:00:00|42071.9|42051.9|42093.2|42073.2|42206.9|42186.9|42010.1|41990.1|3325
1652886000000|2022-05-18 15:00:00|42094.8|42074.8|41736.9|41716.9|42113.2|42093.2|41666.9|41646.9|5762
1652889600000|2022-05-18 16:00:00|41739.4|41719.4|41812.1|41792.1|41854.6|41834.6|41636.9|41616.9|3867
1652893200000|2022-05-18 17:00:00|41810.5|41790.5|41559.9|41539.9|41814.6|41794.6|41546.4|41526.4|1412
1652896800000|2022-05-18 18:00:00|41558.9|41538.9|41533|41513|41628.3|41608.3|41508.9|41488.9|1119
1652900400000|2022-05-18 19:00:00|41533.9|41513.9|41551.5|41531.5|41621.5|41601.5|41388.3|41368.3|1151
1652904000000|2022-05-18 20:00:00|41554.9|41534.9|41541.5|41521.5|41587.4|41567.4|41481.5|41461.5|426
1652911200000|2022-05-18 22:00:00|41570.7|41550.7|41572.1|41552.1|41599|41579|41524|41504|239
1652914800000|2022-05-18 23:00:00|41573.7|41553.7|41497.4|41477.4|41586.5|41566.5|41466.5|41446.5|353
1652918400000|2022-05-19 00:00:00|41509.7|41489.7|41595|41575|41633.1|41613.1|41476.5|41456.5|702
1652922000000|2022-05-19 01:00:00|41599|41579|41830.3|41810.3|41853.4|41833.4|41597.5|41577.5|1457
1652925600000|2022-05-19 02:00:00|41829.3|41809.3|41945.3|41925.3|41982.8|41962.8|41758.4|41738.4|750
1652929200000|2022-05-19 03:00:00|41943.7|41923.7|42013.4|41993.4|42086.9|42066.9|41940.3|41920.3|716
1652932800000|2022-05-19 04:00:00|42029.1|42009.1|41998.1|41978.1|42098.1|42078.1|41971.6|41951.6|423
1652936400000|2022-05-19 05:00:00|41999.7|41979.7|41905|41885|42078.1|42058.1|41877.5|41857.5|1049
1652940000000|2022-05-19 06:00:00|41902.5|41882.5|41906|41886|41995|41975|41877.5|41857.5|752
1652943600000|2022-05-19 07:00:00|41904.4|41884.4|42233.5|42213.5|42336|42316|41831|41811|1531
1652947200000|2022-05-19 08:00:00|42236.9|42216.9|42003.5|41983.5|42274.4|42254.4|42000.4|41980.4|1503
1652950800000|2022-05-19 09:00:00|42001.9|41981.9|41862.6|41842.6|42052.6|42032.6|41854.1|41834.1|1062
1652954400000|2022-05-19 10:00:00|41863.5|41843.5|42098.5|42078.5|42098.5|42078.5|41800.1|41780.1|1078
1652958000000|2022-05-19 11:00:00|42097|42077|42107.6|42087.6|42126.6|42106.6|41953.5|41933.5|1387
1652961600000|2022-05-19 12:00:00|42109.1|42089.1|42233|42213|42283.6|42263.6|42109.1|42089.1|3141
1652965200000|2022-05-19 13:00:00|42234.5|42214.5|42442.9|42422.9|42528.2|42508.2|42213.3|42193.3|5456
1652968800000|2022-05-19 14:00:00|42446.3|42426.3|42529.5|42509.5|42615.7|42595.7|42399.5|42379.5|3776
1652972400000|2022-05-19 15:00:00|42530.5|42510.5|42774.8|42754.8|42851.7|42831.7|42475.5|42455.5|4460
1652976000000|2022-05-19 16:00:00|42776.3|42756.3|42823.5|42803.5|42889.8|42869.8|42729.8|42709.8|4559
1652979600000|2022-05-19 17:00:00|42821.9|42801.9|42910.8|42890.8|42951.3|42931.3|42693.3|42673.3|2515
1652983200000|2022-05-19 18:00:00|42912.3|42892.3|42945.8|42925.8|42976.3|42956.3|42797.3|42777.3|1139
1652986800000|2022-05-19 19:00:00|42943.3|42923.3|42746.7|42726.7|42963.3|42943.3|42722.7|42702.7|958
1652990400000|2022-05-19 20:00:00|42745.8|42725.8|42785.2|42765.2|42792.7|42772.7|42724.2|42704.2|388
1652997600000|2022-05-19 22:00:00|42767.3|42747.3|42751.8|42731.8|42785.8|42765.8|42732.7|42712.7|155
1653001200000|2022-05-19 23:00:00|42750.2|42730.2|42764.3|42744.3|42799.3|42779.3|42749.3|42729.3|172
1653004800000|2022-05-20 00:00:00|42766.8|42746.8|42741.8|42721.8|42861.8|42841.8|42699.3|42679.3|478
1653008400000|2022-05-20 01:00:00|42740.8|42720.8|42661|42641|42855.4|42835.4|42639.9|42619.9|1431
1653012000000|2022-05-20 02:00:00|42662.5|42642.5|42580|42560|42669.5|42649.5|42523.5|42503.5|725
1653015600000|2022-05-20 03:00:00|42581|42561|42663.5|42643.5|42671|42651|42550|42530|480
1653019200000|2022-05-20 04:00:00|42666|42646|42795|42775|42841|42821|42644.5|42624.5|384
1653022800000|2022-05-20 05:00:00|42793.5|42773.5|42890|42870|43027.5|43007.5|42731|42711|1536
1653026400000|2022-05-20 06:00:00|42888.5|42868.5|43033.5|43013.5|43133.6|43113.6|42868.5|42848.5|1689
1653030000000|2022-05-20 07:00:00|43039|43019|42893|42873|43149|43129|42869.5|42849.5|1511
1653033600000|2022-05-20 08:00:00|42890.5|42870.5|43058.5|43038.5|43096|43076|42859.5|42839.5|1069
1653037200000|2022-05-20 09:00:00|43057|43037|43199|43179|43219|43199|43033.5|43013.5|1096
1653040800000|2022-05-20 10:00:00|43200.5|43180.5|43150|43130|43280|43260|43140.5|43120.5|1124
1653044400000|2022-05-20 11:00:00|43154|43134|43121.5|43101.5|43180|43160|43039|43019|1231
1653048000000|2022-05-20 12:00:00|43123|43103|42960|42940|43198.5|43178.5|42911|42891|2611
1653051600000|2022-05-20 13:00:00|42957|42937|43036|43016|43156|43136|42955.5|42935.5|2858
1653055200000|2022-05-20 14:00:00|43035|43015|42838.5|42818.5|43044.5|43024.5|42789.5|42769.5|3163
1653058800000|2022-05-20 15:00:00|42837|42817|42759|42739|42860.5|42840.5|42731.5|42711.5|2891
1653062400000|2022-05-20 16:00:00|42760.5|42740.5|42782.5|42762.5|42787.5|42767.5|42587|42567|4891
1653066000000|2022-05-20 17:00:00|42777.5|42757.5|42820|42800|42867.5|42847.5|42595|42575|1907
1653069600000|2022-05-20 18:00:00|42822.5|42802.5|42846|42826|42855|42835|42676|42656|575
1653073200000|2022-05-20 19:00:00|42845|42825|43100.1|43080.1|43107.6|43087.6|42800|42780|763
1653076800000|2022-05-20 20:00:00|43103.6|43083.6|43049.6|43029.6|43105.1|43085.1|43035.1|43015.1|403
1653256800000|2022-05-22 22:00:00|43039.9|43019.9|43180.6|43160.6|43213.1|43193.1|43028.8|43008.8|533
1653260400000|2022-05-22 23:00:00|43179.2|43159.2|43124.2|43104.2|43194.2|43174.2|43124.2|43104.2|226
1653264000000|2022-05-23 00:00:00|43120.6|43100.6|43246.7|43226.7|43339.2|43319.2|43084.2|43064.2|929
1653267600000|2022-05-23 01:00:00|43248.1|43228.1|43037.3|43017.3|43254.2|43234.2|43024.8|43004.8|1909
1653271200000|2022-05-23 02:00:00|43034.8|43014.8|43059.9|43039.9|43086|43066|42969.9|42949.9|725
1653274800000|2022-05-23 03:00:00|43061.3|43041.3|43044.9|43024.9|43149.9|43129.9|42991.3|42971.3|463
1653278400000|2022-05-23 04:00:00|43046.3|43026.3|43037.7|43017.7|43084.9|43064.9|43027.7|43007.7|162
1653282000000|2022-05-23 05:00:00|43039.9|43019.9|43150.5|43130.5|43259.1|43239.1|43012.7|42992.7|1341
1653285600000|2022-05-23 06:00:00|43148|43128|43201.6|43181.6|43271.9|43251.9|43115.2|43095.2|1318
1653289200000|2022-05-23 07:00:00|43200.5|43180.5|42994.6|42974.6|43222.7|43202.7|42895.2|42875.2|1146
1653292800000|2022-05-23 08:00:00|42996|42976|42944.4|42924.4|43150.8|43130.8|42750.2|42730.2|1474
1653296400000|2022-05-23 09:00:00|42945.8|42925.8|43042.5|43022.5|43165|43145|42914.7|42894.7|934
1653300000000|2022-05-23 10:00:00|43045|43025|43156.1|43136.1|43181.1|43161.1|42914.4|42894.4|1102
1653303600000|2022-05-23 11:00:00|43157.2|43137.2|43162.5|43142.5|43246.1|43226.1|43107.2|43087.2|1982
1653307200000|2022-05-23 12:00:00|43163.9|43143.9|43395|43375|43452.5|43432.5|43163.9|43143.9|3772
1653310800000|2022-05-23 13:00:00|43392.2|43372.2|43309.8|43289.8|43405.3|43385.3|43157.3|43137.3|3821
1653314400000|2022-05-23 14:00:00|43308.4|43288.4|43372.3|43352.3|43430|43410|43264.8|43244.8|2887
1653318000000|2022-05-23 15:00:00|43373.4|43353.4|43460.1|43440.1|43510.9|43490.9|43359.8|43339.8|2531
1653321600000|2022-05-23 16:00:00|43458.9|43438.9|43474.8|43454.8|43564.2|43544.2|43447.8|43427.8|4373
1653325200000|2022-05-23 17:00:00|43470.9|43450.9|43369.6|43349.6|43474.8|43454.8|43228.2|43208.2|1507
1653328800000|2022-05-23 18:00:00|43372.1|43352.1|43392.1|43372.1|43475.7|43455.7|43354.6|43334.6|482
1653332400000|2022-05-23 19:00:00|43393.5|43373.5|43454.6|43434.6|43454.6|43434.6|43365.7|43345.7|515
1653336000000|2022-05-23 20:00:00|43452.1|43432.1|43429.4|43409.4|43466|43446|43411.9|43391.9|346
1653343200000|2022-05-23 22:00:00|43441.8|43421.8|43314.4|43294.4|43441.8|43421.8|43279.4|43259.4|245
1653346800000|2022-05-23 23:00:00|43311.9|43291.9|43293.3|43273.3|43314.4|43294.4|43235.6|43215.6|241
1653350400000|2022-05-24 00:00:00|43292|43272|43258.4|43238.4|43324.5|43304.5|43244.5|43224.5|382
1653354000000|2022-05-24 01:00:00|43257|43237|43290.9|43270.9|43432.2|43412.2|43257|43237|1055
1653357600000|2022-05-24 02:00:00|43292.2|43272.2|43199.8|43179.8|43315.9|43295.9|43175.7|43155.7|853
1653361200000|2022-05-24 03:00:00|43200.9|43180.9|43268.4|43248.4|43290.9|43270.9|43184.5|43164.5|355
1653364800000|2022-05-24 04:00:00|43269.8|43249.8|43131|43111|43273.4|43253.4|43130.9|43110.9|271
1653368400000|2022-05-24 05:00:00|43127.1|43107.1|43011|42991|43139.8|43119.8|42973.5|42953.5|1585
1653372000000|2022-05-24 06:00:00|43008.5|42988.5|42935.6|42915.6|43083.3|43063.3|42834.4|42814.4|1367
1653375600000|2022-05-24 07:00:00|42938.1|42918.1|43209.7|43189.7|43209.7|43189.7|42933.1|42913.1|1384
1653379200000|2022-05-24 08:00:00|43211|43191|42967|42947|43211|43191|42895.8|42875.8|1220
1653382800000|2022-05-24 09:00:00|42969.5|42949.5|42965.9|42945.9|43059.5|43039.5|42900.6|42880.6|781
1653386400000|2022-05-24 10:00:00|42967|42947|43058.4|43038.4|43069.7|43049.7|42955.9|42935.9|533
1653390000000|2022-05-24 11:00:00|43059.5|43039.5|42985.1|42965.1|43124.5|43104.5|42934|42914|1457
1653393600000|2022-05-24 12:00:00|42986.5|42966.5|42914.2|42894.2|43036.9|43016.9|42620.3|42600.3|3039
1653397200000|2022-05-24 13:00:00|42916.7|42896.7|42986.7|42966.7|43104.2|43084.2|42844.2|42824.2|3456
1653400800000|2022-05-24 14:00:00|42985.4|42965.4|43026.8|43006.8|43039.3|43019.3|42858.1|42838.1|3645
1653404400000|2022-05-24 15:00:00|43027.9|43007.9|43071.8|43051.8|43091.8|43071.8|42924.3|42904.3|2547
1653408000000|2022-05-24 16:00:00|43068|43048|43107.8|43087.8|43203|43183|42993.2|42973.2|4969
1653411600000|2022-05-24 17:00:00|43105.5|43085.5|43121.9|43101.9|43154.4|43134.4|43008.2|42988.2|1000
1653415200000|2022-05-24 18:00:00|43123.2|43103.2|43042.9|43022.9|43204.4|43184.4|43026.7|43006.7|1636
1653418800000|2022-05-24 19:00:00|43041.6|43021.6|43162|43142|43214.4|43194.4|43040.4|43020.4|615
1653422400000|2022-05-24 20:00:00|43163.3|43143.3|43165.7|43145.7|43173.2|43153.2|43118.1|43098.1|205
1653429600000|2022-05-24 22:00:00|43166.4|43146.4|43176.9|43156.9|43240.5|43220.5|43144.5|43124.5|128
1653433200000|2022-05-24 23:00:00|43175.6|43155.6|43171.9|43151.9|43239.4|43219.4|43171.9|43151.9|178
1653436800000|2022-05-25 00:00:00|43169.4|43149.4|43044.5|43024.5|43169.4|43149.4|43019.6|42999.6|515
1653440400000|2022-05-25 01:00:00|43045.8|43025.8|43082|43062|43157|43137|43037|43017|1093
1653444000000|2022-05-25 02:00:00|43085.8|43065.8|43012.1|42992.1|43192|43172|42989.5|42969.5|833
1653447600000|2022-05-25 03:00:00|43017.2|42997.2|43095.8|43075.8|43107.1|43087.1|42975.7|42955.7|428
1653451200000|2022-05-25 04:00:00|43093.3|43073.3|43042.1|43022.1|43103.4|43083.4|43034.6|43014.6|176
1653454800000|2022-05-25 05:00:00|43039.6|43019.6|42969.8|42949.8|43054.6|43034.6|42896|42876|566
1653458400000|2022-05-25 06:00:00|42973.5|42953.5|43012.2|42992.2|43028.5|43008.5|42852.2|42832.2|1281
1653462000000|2022-05-25 07:00:00|43003.3|42983.3|42599.7|42579.7|43003.5|42983.5|42509.6|42489.6|1876
1653465600000|2022-05-25 08:00:00|42600.9|42580.9|42560.8|42540.8|42617.2|42597.2|42434.6|42414.6|1325
1653469200000|2022-05-25 09:00:00|42562.2|42542.2|42549.7|42529.7|42639.7|42619.7|42494.7|42474.7|1105
1653472800000|2022-05-25 10:00:00|42548.4|42528.4|42422.4|42402.4|42627.3|42607.3|42412.2|42392.2|699
1653476400000|2022-05-25 11:00:00|42421.1|42401.1|42377.3|42357.3|42442.4|42422.4|42288.5|42268.5|2166
1653480000000|2022-05-25 12:00:00|42378.6|42358.6|42522.3|42502.3|42551|42531|42274.7|42254.7|2584
1653483600000|2022-05-25 13:00:00|42523.5|42503.5|42683.6|42663.6|42740|42720|42413.6|42393.6|4376
1653487200000|2022-05-25 14:00:00|42682.4|42662.4|42752.4|42732.4|42837.4|42817.4|42667.4|42647.4|2923
1653490800000|2022-05-25 15:00:00|42753.7|42733.7|42560|42540|42759.9|42739.9|42504.9|42484.9|2517
1653494400000|2022-05-25 16:00:00|42555|42535|42594.7|42574.7|42617.3|42597.3|42470|42450|3879
1653498000000|2022-05-25 17:00:00|42593.4|42573.4|42645.8|42625.8|42689.8|42669.8|42564.7|42544.7|1798
1653501600000|2022-05-25 18:00:00|42643.3|42623.3|42841.1|42821.1|42841.1|42821.1|42571|42551|1148
1653505200000|2022-05-25 19:00:00|42843.6|42823.6|42827.3|42807.3|42891.1|42871.1|42782.3|42762.3|509
1653508800000|2022-05-25 20:00:00|42829.8|42809.8|42747.4|42727.4|42837.3|42817.3|42727.4|42707.4|282
1653516000000|2022-05-25 22:00:00|42737.1|42717.1|42782.6|42762.6|42810.1|42790.1|42737.1|42717.1|106
1653519600000|2022-05-25 23:00:00|42783.9|42763.9|42726.3|42706.3|42805.1|42785.1|42717.6|42697.6|244
1653523200000|2022-05-26 00:00:00|42725.1|42705.1|42721.4|42701.4|42838.9|42818.9|42697.6|42677.6|774
1653526800000|2022-05-26 01:00:00|42718.9|42698.9|42436.4|42416.4|42790.2|42770.2|42422.7|42402.7|1537
1653530400000|2022-05-26 02:00:00|42435.2|42415.2|42530.2|42510.2|42590.3|42570.3|42430.2|42410.2|1157
1653534000000|2022-05-26 03:00:00|42531.5|42511.5|42562.8|42542.8|42582.8|42562.8|42405.2|42385.2|716
1653537600000|2022-05-26 04:00:00|42564|42544|42415.3|42395.3|42584|42564|42390.3|42370.3|445
1653541200000|2022-05-26 05:00:00|42412.8|42392.8|42212.9|42192.9|42449.1|42429.1|42180.4|42160.4|1093
1653544800000|2022-05-26 06:00:00|42215.4|42195.4|42194.1|42174.1|42295.4|42275.4|42102.8|42082.8|2064
1653548400000|2022-05-26 07:00:00|42196.6|42176.6|42536.6|42516.6|42546.6|42526.6|42196.6|42176.6|1588
1653552000000|2022-05-26 08:00:00|42531.6|42511.6|42264.2|42244.2|42551.6|42531.6|42264.2|42244.2|1082
1653555600000|2022-05-26 09:00:00|42266.7|42246.7|42223|42203|42280.5|42260.5|42145.4|42125.4|1085
1653559200000|2022-05-26 10:00:00|42221.7|42201.7|42318.1|42298.1|42378.1|42358.1|42199.3|42179.3|783
1653562800000|2022-05-26 11:00:00|42314.3|42294.3|42470.6|42450.6|42524.4|42504.4|42310.6|42290.6|1034
1653566400000|2022-05-26 12:00:00|42474.4|42454.4|42434.4|42414.4|42611.9|42591.9|42408.1|42388.1|2012
1653570000000|2022-05-26 13:00:00|42435.7|42415.7|42635.8|42615.8|42704.5|42684.5|42406.9|42386.9|3624
1653573600000|2022-05-26 14:00:00|42637|42617|42595.8|42575.8|42700.8|42680.8|42563.3|42543.3|2232
1653577200000|2022-05-26 15:00:00|42594.5|42574.5|42493.4|42473.4|42640.9|42620.9|42468.4|42448.4|2380
1653580800000|2022-05-26 16:00:00|42495.9|42475.9|42633.5|42613.5|42663.4|42643.4|42483.4|42463.4|4089
1653584400000|2022-05-26 17:00:00|42634.7|42614.7|42687.3|42667.3|42749.7|42729.7|42633.5|42613.5|1303
1653588000000|2022-05-26 18:00:00|42686|42666|42684.8|42664.8|42713.5|42693.5|42658.5|42638.5|314
1653591600000|2022-05-26 19:00:00|42683.5|42663.5|42726.1|42706.1|42757.3|42737.3|42662.3|42642.3|493
1653595200000|2022-05-26 20:00:00|42727.4|42707.4|42782.4|42762.4|42801.1|42781.1|42699.9|42679.9|436
1653602400000|2022-05-26 22:00:00|42783.7|42763.7|42741.3|42721.3|42783.7|42763.7|42730|42710|119
1653606000000|2022-05-26 23:00:00|42743.8|42723.8|42741.3|42721.3|42763.8|42743.8|42728.8|42708.8|186
1653609600000|2022-05-27 00:00:00|42742.6|42722.6|42647.6|42627.6|42817.6|42797.6|42608.9|42588.9|567
1653613200000|2022-05-27 01:00:00|42646.4|42626.4|42911.4|42891.4|43068.9|43048.9|42596.4|42576.4|2101
1653616800000|2022-05-27 02:00:00|42916.4|42896.4|42915.2|42895.2|42983.9|42963.9|42865.2|42845.2|678
1653620400000|2022-05-27 03:00:00|42920.2|42900.2|42979|42959|43062.7|43042.7|42920.2|42900.2|690
1653624000000|2022-05-27 04:00:00|42977.7|42957.7|42977.8|42957.8|43034|43014|42961.5|42941.5|227
1653627600000|2022-05-27 05:00:00|42971.5|42951.5|42812.8|42792.8|42985.3|42965.3|42764.1|42744.1|833
1653631200000|2022-05-27 06:00:00|42814.1|42794.1|42809.1|42789.1|42861.6|42841.6|42779.1|42759.1|619
1653634800000|2022-05-27 07:00:00|42807.9|42787.9|42699.2|42679.2|42899.1|42879.1|42666.7|42646.7|881
1653638400000|2022-05-27 08:00:00|42702.9|42682.9|42985.5|42965.5|43104.2|43084.2|42641.7|42621.7|1536
1653642000000|2022-05-27 09:00:00|42986.7|42966.7|42944.3|42924.3|43099.2|43079.2|42944.3|42924.3|827
1653645600000|2022-05-27 10:00:00|42941.8|42921.8|42881.8|42861.8|42944.3|42924.3|42819.3|42799.3|591
1653649200000|2022-05-27 11:00:00|42883|42863|42769.4|42749.4|42883|42863|42706.9|42686.9|995
1653652800000|2022-05-27 12:00:00|42770.7|42750.7|42914.4|42894.4|42931.9|42911.9|42727|42707|2061
1653656400000|2022-05-27 13:00:00|42915.6|42895.6|43134.4|43114.4|43211.9|43191.9|42915.6|42895.6|3493
1653660000000|2022-05-27 14:00:00|43135.7|43115.7|43066.9|43046.9|43196.9|43176.9|43041.9|43021.9|2194
1653663600000|2022-05-27 15:00:00|43068.2|43048.2|43089.6|43069.6|43167.1|43147.1|42975.7|42955.7|2481
1653667200000|2022-05-27 16:00:00|43095.9|43075.9|43113.5|43093.5|43150.9|43130.9|43027.2|43007.2|3726
1653670800000|2022-05-27 17:00:00|43109.8|43089.8|43197.2|43177.2|43197.2|43177.2|43065.9|43045.9|1036
1653674400000|2022-05-27 18:00:00|43194.7|43174.7|43252.2|43232.2|43256|43236|43149.8|43129.8|606
1653678000000|2022-05-27 19:00:00|43253.4|43233.4|43307.3|43287.3|43307.3|43287.3|43239.7|43219.7|547
1653681600000|2022-05-27 20:00:00|43304.8|43284.8|43277.2|43257.2|43309.8|43289.8|43269.9|43249.9|427
1653861600000|2022-05-29 22:00:00|43289.7|43269.7|43234.8|43214.8|43296.1|43276.1|43227.2|43207.2|162
1653865200000|2022-05-29 23:00:00|43235.9|43215.9|43277.3|43257.3|43309.8|43289.8|43219.8|43199.8|236
1653868800000|2022-05-30 00:00:00|43276.2|43256.2|43374.9|43354.9|43423.4|43403.4|43254.8|43234.8|674
1653872400000|2022-05-30 01:00:00|43377.4|43357.4|43274.9|43254.9|43377.4|43357.4|43148.5|43128.5|1293
1653876000000|2022-05-30 02:00:00|43277.4|43257.4|43385.8|43365.8|43422.4|43402.4|43277.4|43257.4|821
1653879600000|2022-05-30 03:00:00|43384.7|43364.7|43399.7|43379.7|43422.2|43402.2|43267.2|43247.2|484
1653883200000|2022-05-30 04:00:00|43397.2|43377.2|43407.3|43387.3|43459.8|43439.8|43371.1|43351.1|377
1653886800000|2022-05-30 05:00:00|43408.4|43388.4|43472.3|43452.3|43502.3|43482.3|43389.8|43369.8|698
1653890400000|2022-05-30 06:00:00|43471.2|43451.2|43480.7|43460.7|43547.1|43527.1|43402.1|43382.1|1047
1653894000000|2022-05-30 07:00:00|43483.2|43463.2|43369.4|43349.4|43529.6|43509.6|43356.3|43336.3|771
1653897600000|2022-05-30 08:00:00|43370.5|43350.5|43279.1|43259.1|43406.6|43386.6|43274.1|43254.1|834
1653901200000|2022-05-30 09:00:00|43281.6|43261.6|43352|43332|43392.8|43372.8|43271.9|43251.9|452
1653904800000|2022-05-30 10:00:00|43353.1|43333.1|43415.9|43395.9|43415.9|43395.9|43302|43282|490
1653908400000|2022-05-30 11:00:00|43414.5|43394.5|43512|43492|43524.5|43504.5|43374.5|43354.5|789
1653912000000|2022-05-30 12:00:00|43513.1|43493.1|43454|43434|43629.3|43609.3|43439|43419|1737
1653915600000|2022-05-30 13:00:00|43455.1|43435.1|43510.4|43490.4|43527.9|43507.9|43444.3|43424.3|1270
1653919200000|2022-05-30 14:00:00|43507.9|43487.9|43522.5|43502.5|43559.9|43539.9|43429.6|43409.6|1266
1653922800000|2022-05-30 15:00:00|43525|43505|43476.4|43456.4|43537.5|43517.5|43454.7|43434.7|975
1653926400000|2022-05-30 16:00:00|43475.3|43455.3|43497.2|43477.2|43497.2|43477.2|43430|43410|982
1653930000000|2022-05-30 17:00:00|43496.1|43476.1|43422.6|43402.6|43496.1|43476.1|43398.1|43378.1|220
1653933600000|2022-05-30 18:00:00|43423.7|43403.7|43398.4|43378.4|43447.6|43427.6|43398.4|43378.4|74
1653948000000|2022-05-30 22:00:00|43446.4|43426.4|43430.3|43410.3|43451.3|43431.3|43397.8|43377.8|116
1653951600000|2022-05-30 23:00:00|43431.4|43411.4|43381.4|43361.4|43453.9|43433.9|43336.4|43316.4|264
1653955200000|2022-05-31 00:00:00|43382.5|43362.5|43221.8|43201.8|43429.2|43409.2|43202.9|43182.9|671
1653958800000|2022-05-31 01:00:00|43220.4|43200.4|43319.3|43299.3|43409.3|43389.3|43178.2|43158.2|1537
1653962400000|2022-05-31 02:00:00|43321.8|43301.8|43438.3|43418.3|43443.3|43423.3|43298.2|43278.2|599
1653966000000|2022-05-31 03:00:00|43439.4|43419.4|43499.8|43479.8|43510.8|43490.8|43420.8|43400.8|708
1653969600000|2022-05-31 04:00:00|43500.8|43480.8|43553|43533|43588.4|43568.4|43473.7|43453.7|418
1653973200000|2022-05-31 05:00:00|43554.1|43534.1|43590.6|43570.6|43643.1|43623.1|43550.5|43530.5|1177
1653976800000|2022-05-31 06:00:00|43592.7|43572.7|43551.3|43531.3|43673.1|43653.1|43527.8|43507.8|1297
1653980400000|2022-05-31 07:00:00|43549.2|43529.2|43416.4|43396.4|43572.8|43552.8|43361.4|43341.4|1289
1653984000000|2022-05-31 08:00:00|43417.4|43397.4|43593.2|43573.2|43711.1|43691.1|43406.4|43386.4|1400
1653987600000|2022-05-31 09:00:00|43592.1|43572.1|43461.5|43441.5|43596.1|43576.1|43439|43419|716
1653991200000|2022-05-31 10:00:00|43459|43439|43404.4|43384.4|43502.6|43482.6|43376.5|43356.5|705
1653994800000|2022-05-31 11:00:00|43409.4|43389.4|43409.4|43389.4|43444.4|43424.4|43300.5|43280.5|1344
1653998400000|2022-05-31 12:00:00|43408.4|43388.4|43335.9|43315.9|43445.5|43425.5|43246.3|43226.3|2760
1654002000000|2022-05-31 13:00:00|43337|43317|43291|43271|43434.9|43414.9|43182.4|43162.4|4199
1654005600000|2022-05-31 14:00:00|43288.5|43268.5|43077.5|43057.5|43297.4|43277.4|43055|43035|3819
1654009200000|2022-05-31 15:00:00|43078.5|43058.5|43091.8|43071.8|43115|43095|42890.4|42870.4|4203
1654012800000|2022-05-31 16:00:00|43090.4|43070.4|43016.9|42996.9|43125.4|43105.4|42983.7|42963.7|3081
1654016400000|2022-05-31 17:00:00|43014.4|42994.4|42980.9|42960.9|43056.9|43036.9|42907.3|42887.3|1632
1654020000000|2022-05-31 18:00:00|42978.4|42958.4|42856|42836|43034.5|43014.5|42829.9|42809.9|802
1654023600000|2022-05-31 19:00:00|42857|42837|42895|42875|42970|42950|42806|42786|638
1654027200000|2022-05-31 20:00:00|42896|42876|42894.6|42874.6|42923.5|42903.5|42853.2|42833.2|446
1654034400000|2022-05-31 22:00:00|42908.4|42888.4|42921.2|42901.2|42956.2|42936.2|42882.2|42862.2|262
1654038000000|2022-05-31 23:00:00|42923.7|42903.7|42959.8|42939.8|42974.8|42954.8|42917.3|42897.3|195
1654041600000|2022-06-01 00:00:00|42960.9|42940.9|42998.8|42978.8|43038.8|43018.8|42952.3|42932.3|577
1654045200000|2022-06-01 01:00:00|42999.9|42979.9|42957.4|42937.4|43078.9|43058.9|42838.9|42818.9|1801
1654048800000|2022-06-01 02:00:00|42956.4|42936.4|42979|42959|43010|42990|42896.4|42876.4|627
1654052400000|2022-06-01 03:00:00|42976.5|42956.5|42855.5|42835.5|42977.5|42957.5|42851.9|42831.9|621
1654056000000|2022-06-01 04:00:00|42858|42838|42760.5|42740.5|42858|42838|42697|42677|812
1654059600000|2022-06-01 05:00:00|42759.5|42739.5|42734.6|42714.6|42809.5|42789.5|42659.6|42639.6|1079
1654063200000|2022-06-01 06:00:00|42733.5|42713.5|42899.2|42879.2|42915.2|42895.2|42702.1|42682.1|987
1654066800000|2022-06-01 07:00:00|42890.7|42870.7|43023.8|43003.8|43077.8|43057.8|42890.7|42870.7|1316
1654070400000|2022-06-01 08:00:00|43022.8|43002.8|42823.9|42803.9|43091.4|43071.4|42786.4|42766.4|855
1654074000000|2022-06-01 09:00:00|42824.9|42804.9|42889.4|42869.4|42896.9|42876.9|42764.3|42744.3|648
1654077600000|2022-06-01 10:00:00|42894.4|42874.4|42749.5|42729.5|42924|42904|42712|42692|749
1654081200000|2022-06-01 11:00:00|42745.5|42725.5|42979.5|42959.5|43027|43007|42700.5|42680.5|1457
1654084800000|2022-06-01 12:00:00|42977.5|42957.5|43457.3|43437.3|43470.9|43450.9|42959.5|42939.5|5181
1654088400000|2022-06-01 13:00:00|43455.9|43435.9|43439.4|43419.4|43543.4|43523.4|43400.9|43380.9|6650
1654092000000|2022-06-01 14:00:00|43438.4|43418.4|43308.8|43288.8|43438.4|43418.4|43121.3|43101.3|6338
1654095600000|2022-06-01 15:00:00|43312.3|43292.3|43254.3|43234.3|43349.8|43329.8|43165.3|43145.3|3913
1654099200000|2022-06-01 16:00:00|43251.8|43231.8|43341.4|43321.4|43407.9|43387.9|43234.3|43214.3|4024
1654102800000|2022-06-01 17:00:00|43339.9|43319.9|43376.5|43356.5|43438.9|43418.9|43313.9|43293.9|985
1654106400000|2022-06-01 18:00:00|43374.4|43354.4|43396.5|43376.5|43439|43419|43329|43309|693
1654110000000|2022-06-01 19:00:00|43395.5|43375.5|43328.6|43308.6|43434|43414|43328.6|43308.6|521
1654113600000|2022-06-01 20:00:00|43329.6|43309.6|43309.7|43289.7|43346.1|43326.1|43291.1|43271.1|280
1654120800000|2022-06-01 22:00:00|43311.7|43291.7|43276.3|43256.3|43341.2|43321.2|43266.2|43246.2|206
1654124400000|2022-06-01 23:00:00|43275.2|43255.2|43266.3|43246.3|43308.8|43288.8|43261.3|43241.3|90
1654128000000|2022-06-02 00:00:00|43271.3|43251.3|43273.9|43253.9|43318.8|43298.8|43191.3|43171.3|413
1654131600000|2022-06-02 01:00:00|43271.4|43251.4|43246.4|43226.4|43288.9|43268.9|43193.9|43173.9|673
1654135200000|2022-06-02 02:00:00|43247.4|43227.4|43218.5|43198.5|43316.4|43296.4|43176.4|43156.4|534
1654138800000|2022-06-02 03:00:00|43221.5|43201.5|43216.5|43196.5|43267.5|43247.5|43209|43189|308
1654142400000|2022-06-02 04:00:00|43217.5|43197.5|43256.6|43236.6|43271.6|43251.6|43199|43179|162
1654146000000|2022-06-02 05:00:00|43257.6|43237.6|43379.1|43359.1|43425.1|43405.1|43136.6|43116.6|1146
1654149600000|2022-06-02 06:00:00|43381.1|43361.1|43534.2|43514.2|43566.7|43546.7|43369.6|43349.6|1173
1654153200000|2022-06-02 07:00:00|43531.7|43511.7|43882.7|43862.7|43968.7|43948.7|43531.7|43511.7|2624
1654156800000|2022-06-02 08:00:00|43883.7|43863.7|44158.2|44138.2|44164.2|44144.2|43881.2|43861.2|1454
1654160400000|2022-06-02 09:00:00|44156.7|44136.7|44545.8|44525.8|44636.8|44616.8|44108.3|44088.3|2766
1654164000000|2022-06-02 10:00:00|44548.3|44528.3|44723.8|44703.8|44865.3|44845.3|44479.3|44459.3|2205
1654167600000|2022-06-02 11:00:00|44722.8|44702.8|44724.9|44704.9|44827.8|44807.8|44643.3|44623.3|1839
1654171200000|2022-06-02 12:00:00|44725.9|44705.9|44944|44924|45167.9|45147.9|44707.9|44687.9|6110
1654174800000|2022-06-02 13:00:00|44947.4|44927.4|45254.5|45234.5|45386.9|45366.9|44944|44924|6948
1654178400000|2022-06-02 14:00:00|45253.6|45233.6|45156.6|45136.6|45407.6|45387.6|45155.7|45135.7|5648
1654182000000|2022-06-02 15:00:00|45161.6|45141.6|45469.2|45449.2|45632.2|45612.2|45161.6|45141.6|5593
1654185600000|2022-06-02 16:00:00|45470.7|45450.7|45567.8|45547.8|45759.4|45739.4|45438.8|45418.8|6473
1654189200000|2022-06-02 17:00:00|45566.3|45546.3|45523.9|45503.9|45669.8|45649.8|45491.3|45471.3|1799
1654192800000|2022-06-02 18:00:00|45524.9|45504.9|45550.5|45530.5|45647|45627|45494.9|45474.9|1102
1654196400000|2022-06-02 19:00:00|45549.5|45529.5|45648.6|45628.6|45677.1|45657.1|45541|45521|769
1654200000000|2022-06-02 20:00:00|45649.6|45629.6|45657.1|45637.1|45672.1|45652.1|45608.1|45588.1|611
1654207200000|2022-06-02 22:00:00|45642.7|45622.7|45651.7|45631.7|45699.1|45679.1|45621.6|45601.6|288
1654210800000|2022-06-02 23:00:00|45652.7|45632.7|45621.8|45601.8|45667.7|45647.7|45619.3|45599.3|194
1654214400000|2022-06-03 00:00:00|45620.2|45600.2|45662.8|45642.8|45834.3|45814.3|45563.3|45543.3|729
1654218000000|2022-06-03 01:00:00|45663.8|45643.8|45598.8|45578.8|45666.3|45646.3|45478.8|45458.8|963
1654221600000|2022-06-03 02:00:00|45593.8|45573.8|45576.4|45556.4|45703.8|45683.8|45570.4|45550.4|542
1654225200000|2022-06-03 03:00:00|45577.3|45557.3|45514.9|45494.9|45582.9|45562.9|45466.4|45446.4|419
1654228800000|2022-06-03 04:00:00|45513.9|45493.9|45459|45439|45547.4|45527.4|45446.5|45426.5|314
1654232400000|2022-06-03 05:00:00|45451.5|45431.5|45598.5|45578.5|45805|45785|45446.5|45426.5|929
1654236000000|2022-06-03 06:00:00|45597.5|45577.5|45482|45462|45601.9|45581.9|45442.9|45422.9|1058
1654239600000|2022-06-03 07:00:00|45477.9|45457.9|45490.5|45470.5|45568.9|45548.9|45335.4|45315.4|1103
1654243200000|2022-06-03 08:00:00|45493|45473|45453|45433|45540.5|45520.5|45420.5|45400.5|680
1654246800000|2022-06-03 09:00:00|45455.5|45435.5|45396.2|45376.2|45469.6|45449.6|45298.6|45278.6|765
1654250400000|2022-06-03 10:00:00|45397.1|45377.1|45285.9|45265.9|45422.2|45402.2|45271.8|45251.8|596
1654254000000|2022-06-03 11:00:00|45283.4|45263.4|45182.2|45162.2|45382.5|45362.5|45171.9|45151.9|1458
1654257600000|2022-06-03 12:00:00|45183.1|45163.1|45157.5|45137.5|45527.8|45507.8|45012.5|44992.5|3861
1654261200000|2022-06-03 13:00:00|45158.5|45138.5|45107.6|45087.6|45280|45260|44977.6|44957.6|2997
1654264800000|2022-06-03 14:00:00|45120.7|45100.7|44893.3|44873.3|45204.5|45184.5|44787.3|44767.3|4364
1654268400000|2022-06-03 15:00:00|44892.3|44872.3|44755.9|44735.9|44951.4|44931.4|44716.8|44696.8|3303
1654272000000|2022-06-03 16:00:00|44748.4|44728.4|44809.1|44789.1|44899.7|44879.7|44671.5|44651.5|3396
1654275600000|2022-06-03 17:00:00|44810.6|44790.6|44759.1|44739.1|44811.6|44791.6|44686.9|44666.9|1413
1654279200000|2022-06-03 18:00:00|44758.2|44738.2|44797.4|44777.4|44802.3|44782.3|44716.7|44696.7|488
1654282800000|2022-06-03 19:00:00|44799.9|44779.9|44811.5|44791.5|44817.4|44797.4|44731.4|44711.4|612
1654286400000|2022-06-03 20:00:00|44812.4|44792.4|44867.5|44847.5|44885|44865|44780|44760|482
1654466400000|2022-06-05 22:00:00|44795.1|44775.1|44669.4|44649.4|44806.7|44786.7|44616|44596|932
1654470000000|2022-06-05 23:00:00|44670.2|44650.2|44559.4|44539.4|44712.7|44692.7|44546.1|44526.1|920
1654473600000|2022-06-06 00:00:00|44529.4|44509.4|44427|44407|44756.9|44736.9|44392.8|44372.8|2658
1654477200000|2022-06-06 01:00:00|44428.6|44408.6|44312.9|44292.9|44497|44477|44179.6|44159.6|5052
1654480800000|2022-06-06 02:00:00|44314.6|44294.6|44268|44248|44371.3|44351.3|44195.5|44175.5|1145
1654484400000|2022-06-06 03:00:00|44268.8|44248.8|44200.6|44180.6|44305.5|44285.5|44200.6|44180.6|1031
1654488000000|2022-06-06 04:00:00|44201.4|44181.4|44273.2|44253.2|44274.8|44254.8|44182.3|44162.3|422
1654491600000|2022-06-06 05:00:00|44278.2|44258.2|44294.1|44274.1|44346.5|44326.5|44196.6|44176.6|1123
1654495200000|2022-06-06 06:00:00|44294.9|44274.9|44199.2|44179.2|44372.5|44352.5|44154.2|44134.2|1789
1654498800000|2022-06-06 07:00:00|44201.7|44181.7|44412.6|44392.6|44495.9|44475.9|44201.7|44181.7|2215
1654502400000|2022-06-06 08:00:00|44414.3|44394.3|44506.8|44486.8|44520.1|44500.1|44381.8|44361.8|1561
1654506000000|2022-06-06 09:00:00|44505.2|44485.2|44481.1|44461.1|44508.5|44488.5|44361.1|44341.1|1292
1654509600000|2022-06-06 10:00:00|44481.9|44461.9|44347.1|44327.1|44532.8|44512.8|44343.7|44323.7|1917
1654513200000|2022-06-06 11:00:00|44347.9|44327.9|44435.5|44415.5|44457.1|44437.1|44317.1|44297.1|1613
1654516800000|2022-06-06 12:00:00|44434.6|44414.6|44479.7|44459.7|44641.3|44621.3|44400.5|44380.5|3493
1654520400000|2022-06-06 13:00:00|44481.3|44461.3|44449|44429|44482.2|44462.2|44353|44333|4068
1654524000000|2022-06-06 14:00:00|44451.5|44431.5|44465.7|44445.7|44478.2|44458.2|44333.9|44313.9|2779
1654527600000|2022-06-06 15:00:00|44467.4|44447.4|44435|44415|44475.8|44455.8|44330.7|44310.7|3216
1654531200000|2022-06-06 16:00:00|44437.5|44417.5|44474.2|44454.2|44521.6|44501.6|44360.8|44340.8|4465
1654534800000|2022-06-06 17:00:00|44473.4|44453.4|44493.4|44473.4|44535.9|44515.9|44424.2|44404.2|983
1654538400000|2022-06-06 18:00:00|44492.6|44472.6|44412.7|44392.7|44493.5|44473.5|44378.5|44358.5|361
1654542000000|2022-06-06 19:00:00|44411.9|44391.9|44433.6|44413.6|44436.1|44416.1|44374.4|44354.4|365
1654545600000|2022-06-06 20:00:00|44431.1|44411.1|44399.6|44379.6|44451.1|44431.1|44358.7|44338.7|315
1654552800000|2022-06-06 22:00:00|44336.3|44316.3|44374.8|44354.8|44407.2|44387.2|44336.3|44316.3|106
1654556400000|2022-06-06 23:00:00|44372.3|44352.3|44379|44359|44404.8|44384.8|44354.8|44334.8|163
1654560000000|2022-06-07 00:00:00|44379.9|44359.9|44339.1|44319.1|44432.4|44412.4|44297.4|44277.4|620
1654563600000|2022-06-07 01:00:00|44337.4|44317.4|44188.3|44168.3|44337.4|44317.4|44110.8|44090.8|1567
1654567200000|2022-06-07 02:00:00|44191.6|44171.6|44141.8|44121.8|44202.5|44182.5|44095.1|44075.1|1011
1654570800000|2022-06-07 03:00:00|44140.1|44120.1|44180.2|44160.2|44228.5|44208.5|44094.3|44074.3|478
1654574400000|2022-06-07 04:00:00|44181|44161|44157.8|44137.8|44346.1|44326.1|44125.4|44105.4|582
1654578000000|2022-06-07 05:00:00|44158.6|44138.6|44026.3|44006.3|44175.3|44155.3|44020.5|44000.5|1060
1654581600000|2022-06-07 06:00:00|44032.1|44012.1|44054.7|44034.7|44133.9|44113.9|44032.1|44012.1|928
1654585200000|2022-06-07 07:00:00|44052.2|44032.2|43934|43914|44088.9|44068.9|43922.3|43902.3|1064
1654588800000|2022-06-07 08:00:00|43935.7|43915.7|43960.7|43940.7|44183.1|44163.1|43924.7|43904.7|1541
1654592400000|2022-06-07 09:00:00|43961.4|43941.4|43889|43869|43985.7|43965.7|43836.5|43816.5|1153
1654596000000|2022-06-07 10:00:00|43888.2|43868.2|43901.8|43881.8|43987.5|43967.5|43866.5|43846.5|1665
1654599600000|2022-06-07 11:00:00|43903.5|43883.5|43877.8|43857.8|43929.3|43909.3|43815.3|43795.3|2027
1654603200000|2022-06-07 12:00:00|43881.1|43861.1|43956.9|43936.9|44028.6|44008.6|43860.3|43840.3|3597
1654606800000|2022-06-07 13:00:00|43956.2|43936.2|44190.2|44170.2|44247.5|44227.5|43844.5|43824.5|5764
1654610400000|2022-06-07 14:00:00|44190.9|44170.9|44353.7|44333.7|44386.2|44366.2|44089.4|44069.4|5129
1654614000000|2022-06-07 15:00:00|44352.9|44332.9|44312.7|44292.7|44416.2|44396.2|44229.5|44209.5|5087
1654617600000|2022-06-07 16:00:00|44311.9|44291.9|44443.5|44423.5|44465.4|44445.4|44306.1|44286.1|6519
1654621200000|2022-06-07 17:00:00|44441.8|44421.8|44396.7|44376.7|44478.5|44458.5|44391.7|44371.7|2179
1654624800000|2022-06-07 18:00:00|44399.2|44379.2|44632.5|44612.5|44635|44615|44386.7|44366.7|1084
1654628400000|2022-06-07 19:00:00|44635.8|44615.8|44637.4|44617.4|44688.2|44668.2|44614.1|44594.1|1602
1654632000000|2022-06-07 20:00:00|44635.9|44615.9|44563.3|44543.3|44635.9|44615.9|44540.8|44520.8|524
1654639200000|2022-06-07 22:00:00|44548.9|44528.9|44586.1|44566.1|44591.6|44571.6|44513.3|44493.3|493
1654642800000|2022-06-07 23:00:00|44585.3|44565.3|44508.7|44488.7|44587.8|44567.8|44493.6|44473.6|161
1654646400000|2022-06-08 00:00:00|44506.9|44486.9|44456.2|44436.2|44521.2|44501.2|44447.2|44427.2|484
1654650000000|2022-06-08 01:00:00|44455.5|44435.5|44399.3|44379.3|44481.8|44461.8|44359.3|44339.3|1306
1654653600000|2022-06-08 02:00:00|44400.1|44380.1|44437.7|44417.7|44566.9|44546.9|44386.8|44366.8|965
1654657200000|2022-06-08 03:00:00|44436.9|44416.9|44239.5|44219.5|44436.9|44416.9|44197|44177|996
1654660800000|2022-06-08 04:00:00|44238.7|44218.7|44187.6|44167.6|44268.5|44248.5|44187.6|44167.6|418
1654664400000|2022-06-08 05:00:00|44185.1|44165.1|44347.6|44327.6|44347.6|44327.6|44166|44146|794
1654668000000|2022-06-08 06:00:00|44348.4|44328.4|44322.2|44302.2|44405.9|44385.9|44292.1|44272.1|1065
1654671600000|2022-06-08 07:00:00|44324.7|44304.7|44353.2|44333.2|44462.4|44442.4|44210.7|44190.7|955
1654675200000|2022-06-08 08:00:00|44355.7|44335.7|44216.8|44196.8|44375.7|44355.7|44150.7|44130.7|1360
1654678800000|2022-06-08 09:00:00|44216|44196|44187.9|44167.9|44261.8|44241.8|44151.8|44131.8|888
1654682400000|2022-06-08 10:00:00|44190.4|44170.4|44148.4|44128.4|44283.6|44263.6|44148.4|44128.4|807
1654686000000|2022-06-08 11:00:00|44143.4|44123.4|44323.7|44303.7|44326.2|44306.2|44055.2|44035.2|2112
1654689600000|2022-06-08 12:00:00|44323|44303|44294.3|44274.3|44396|44376|44243|44223|3106
1654693200000|2022-06-08 13:00:00|44292.8|44272.8|44398|44378|44476.5|44456.5|44269.3|44249.3|4310
1654696800000|2022-06-08 14:00:00|44400.5|44380.5|44357.1|44337.1|44450|44430|44328.5|44308.5|2885
1654700400000|2022-06-08 15:00:00|44359.6|44339.6|44498.2|44478.2|44531.3|44511.3|44342.8|44322.8|4291
1654704000000|2022-06-08 16:00:00|44500|44480|44589.4|44569.4|44624.1|44604.1|44465.1|44445.1|7424
1654707600000|2022-06-08 17:00:00|44591.9|44571.9|44494.9|44474.9|44591.9|44571.9|44442.4|44422.4|2286
1654711200000|2022-06-08 18:00:00|44497.4|44477.4|44458.5|44438.5|44510.9|44490.9|44421|44401|644
1654714800000|2022-06-08 19:00:00|44457.7|44437.7|44490.3|44470.3|44502|44482|44437.7|44417.7|623
1654718400000|2022-06-08 20:00:00|44492.8|44472.8|44507.8|44487.8|44510.3|44490.3|44462.8|44442.8|260
1654725600000|2022-06-08 22:00:00|44498.8|44478.8|44508.6|44488.6|44510|44490|44482.9|44462.9|136
1654729200000|2022-06-08 23:00:00|44506.9|44486.9|44526.9|44506.9|44564.4|44544.4|44506.1|44486.1|133
1654732800000|2022-06-09 00:00:00|44525.1|44505.1|44489.4|44469.4|44559.4|44539.4|44476.2|44456.2|290
1654736400000|2022-06-09 01:00:00|44486.9|44466.9|44330.6|44310.6|44486.9|44466.9|44330.6|44310.6|1309
1654740000000|2022-06-09 02:00:00|44329.9|44309.9|44323.5|44303.5|44350.6|44330.6|44264.9|44244.9|1239
1654743600000|2022-06-09 03:00:00|44324.2|44304.2|44363.5|44343.5|44386|44366|44258.5|44238.5|717
1654747200000|2022-06-09 04:00:00|44362.1|44342.1|44321|44301|44396.7|44376.7|44316|44296|281
1654750800000|2022-06-09 05:00:00|44318.5|44298.5|44288.2|44268.2|44379.6|44359.6|44247.2|44227.2|730
1654754400000|2022-06-09 06:00:00|44286.4|44266.4|44243.3|44223.3|44300.7|44280.7|44178.3|44158.3|1295
1654758000000|2022-06-09 07:00:00|44240.8|44220.8|43864.4|43844.4|44348.6|44328.6|43835.8|43815.8|2282
1654761600000|2022-06-09 08:00:00|43865.1|43845.1|43899.8|43879.8|43929.8|43909.8|43728|43708|2429
1654765200000|2022-06-09 09:00:00|43901.6|43881.6|44008.8|43988.8|44008.8|43988.8|43898|43878|1286
1654768800000|2022-06-09 10:00:00|44028.1|44008.1|43993.5|43973.5|44129.5|44109.5|43977.4|43957.4|1072
1654772400000|2022-06-09 11:00:00|43994.2|43974.2|43914|43894|44047.8|44027.8|43896.7|43876.7|1531
1654776000000|2022-06-09 12:00:00|43914.7|43894.7|44025.4|44005.4|44040.8|44020.8|43914.7|43894.7|3273
1654779600000|2022-06-09 13:00:00|44031.1|44011.1|44025.2|44005.2|44068.7|44048.7|43762.4|43742.4|6869
1654783200000|2022-06-09 14:00:00|44025.9|44005.9|43838.6|43818.6|44042|44022|43783.1|43763.1|3413
1654786800000|2022-06-09 15:00:00|43836.8|43816.8|43851.1|43831.1|43911.8|43891.8|43737.2|43717.2|3938
1654790400000|2022-06-09 16:00:00|43851.8|43831.8|43907.3|43887.3|43915.5|43895.5|43744.7|43724.7|6441
1654794000000|2022-06-09 17:00:00|43905.5|43885.5|43881.3|43861.3|44034.8|44014.8|43839.2|43819.2|1768
1654797600000|2022-06-09 18:00:00|43883.8|43863.8|43801.4|43781.4|43893.8|43873.8|43762|43742|668
1654801200000|2022-06-09 19:00:00|43802|43782|43679.6|43659.6|43811.4|43791.4|43679.6|43659.6|685
1654804800000|2022-06-09 20:00:00|43681.4|43661.4|43771.5|43751.5|43774|43754|43658.9|43638.9|478
1654812000000|2022-06-09 22:00:00|43774.8|43754.8|43655.3|43635.3|43774.8|43754.8|43639.1|43619.1|399
1654815600000|2022-06-09 23:00:00|43656.7|43636.7|43767.9|43747.9|43784.2|43764.2|43656.7|43636.7|250
1654819200000|2022-06-10 00:00:00|43766.1|43746.1|43790.4|43770.4|43800.4|43780.4|43703.6|43683.6|403
1654822800000|2022-06-10 01:00:00|43792.3|43772.3|43747.8|43727.8|43807.9|43787.9|43655.9|43635.9|1798
1654826400000|2022-06-10 02:00:00|43745.3|43725.3|43744|43724|43810.3|43790.3|43667.8|43647.8|873
1654830000000|2022-06-10 03:00:00|43745.9|43725.9|43626.6|43606.6|43766.6|43746.6|43620.9|43600.9|486
1654833600000|2022-06-10 04:00:00|43625.9|43605.9|43533.5|43513.5|43646.6|43626.6|43501.7|43481.7|524
1654837200000|2022-06-10 05:00:00|43536|43516|43871.3|43851.3|43876.1|43856.1|43521|43501|2209
1654840800000|2022-06-10 06:00:00|43873.1|43853.1|43881.9|43861.9|43928.9|43908.9|43844.4|43824.4|1200
1654844400000|2022-06-10 07:00:00|43880.1|43860.1|43695.1|43675.1|43880.1|43860.1|43643.8|43623.8|1035
1654848000000|2022-06-10 08:00:00|43697|43677|43784.6|43764.6|43899.5|43879.5|43684.5|43664.5|812
1654851600000|2022-06-10 09:00:00|43782.1|43762.1|43744.7|43724.7|43820.3|43800.3|43710.8|43690.8|828
1654855200000|2022-06-10 10:00:00|43745.3|43725.3|43657.4|43637.4|43748.5|43728.5|43561.1|43541.1|1514
1654858800000|2022-06-10 11:00:00|43659.9|43639.9|43436|43416|43693.6|43673.6|43376|43356|1841
1654862400000|2022-06-10 12:00:00|43432.3|43412.3|43426.8|43406.8|43582.4|43562.4|43277.9|43257.9|4809
1654866000000|2022-06-10 13:00:00|43428.6|43408.6|43123.5|43103.5|43489.3|43469.3|42992.8|42972.8|7499
1654869600000|2022-06-10 14:00:00|43122.9|43102.9|43118.5|43098.5|43201|43181|42875.3|42855.3|5608
1654873200000|2022-06-10 15:00:00|43120.4|43100.4|43024.3|43004.3|43166.1|43146.1|42991.1|42971.1|4822
1654876800000|2022-06-10 16:00:00|43026.1|43006.1|43062.4|43042.4|43146.1|43126.1|42982.3|42962.3|4631
1654880400000|2022-06-10 17:00:00|43065.6|43045.6|42996.2|42976.2|43123.7|43103.7|42991.2|42971.2|2841
1654884000000|2022-06-10 18:00:00|42996.9|42976.9|43083.8|43063.8|43083.8|43063.8|42996.2|42976.2|653
1654887600000|2022-06-10 19:00:00|43083.2|43063.2|43000.2|42980.2|43105.7|43085.7|42980.8|42960.8|551
1654891200000|2022-06-10 20:00:00|43004.6|42984.6|42949.1|42929.1|43018.9|42998.9|42927.7|42907.7|452
1655071200000|2022-06-12 22:00:00|42794.6|42774.6|42443.6|42423.6|42840.1|42820.1|42368.5|42348.5|1533
1655074800000|2022-06-12 23:00:00|42444.1|42424.1|42518.1|42498.1|42520|42500|42414.1|42394.1|865
1655078400000|2022-06-13 00:00:00|42514.2|42494.2|42648.8|42628.8|42674.2|42654.2|42514.2|42494.2|1914
1655082000000|2022-06-13 01:00:00|42653.8|42633.8|42657.5|42637.5|42683.8|42663.8|42474.6|42454.6|3207
1655085600000|2022-06-13 02:00:00|42660|42640|42720.1|42700.1|42741.2|42721.2|42555.1|42535.1|1617
1655089200000|2022-06-13 03:00:00|42720.7|42700.7|42692.7|42672.7|42770.8|42750.8|42685.7|42665.7|856
1655092800000|2022-06-13 04:00:00|42690.2|42670.2|42582.9|42562.9|42705.3|42685.3|42502.8|42482.8|624
1655096400000|2022-06-13 05:00:00|42583.4|42563.4|42619.9|42599.9|42664.3|42644.3|42527.3|42507.3|1545
1655100000000|2022-06-13 06:00:00|42617.4|42597.4|42579.5|42559.5|42636.4|42616.4|42484.4|42464.4|1862
1655103600000|2022-06-13 07:00:00|42578.9|42558.9|42303.2|42283.2|42725|42705|42278.2|42258.2|2209
1655107200000|2022-06-13 08:00:00|42303.7|42283.7|42174.7|42154.7|42355.7|42335.7|42116.3|42096.3|1930
1655110800000|2022-06-13 09:00:00|42172.2|42152.2|42141.8|42121.8|42274.8|42254.8|42116.8|42096.8|1357
1655114400000|2022-06-13 10:00:00|42145.7|42125.7|42223.9|42203.9|42266.3|42246.3|42039.9|42019.9|2139
1655118000000|2022-06-13 11:00:00|42224.4|42204.4|42115.1|42095.1|42258.9|42238.9|42080.1|42060.1|2474
1655121600000|2022-06-13 12:00:00|42112.6|42092.6|42207.1|42187.1|42218.2|42198.2|42008.5|41988.5|4053
1655125200000|2022-06-13 13:00:00|42202.7|42182.7|42133.3|42113.3|42310.4|42290.4|42133.3|42113.3|6735
1655128800000|2022-06-13 14:00:00|42133.9|42113.9|41926.3|41906.3|42141.4|42121.4|41886.3|41866.3|5874
1655132400000|2022-06-13 15:00:00|41923.8|41903.8|42264.5|42244.5|42286.4|42266.4|41858.3|41838.3|6727
1655136000000|2022-06-13 16:00:00|42267.5|42247.5|42230.3|42210.3|42527.2|42507.2|42221.7|42201.7|8520
1655139600000|2022-06-13 17:00:00|42230.8|42210.8|42295.4|42275.4|42358.9|42338.9|42170.3|42150.3|1717
1655143200000|2022-06-13 18:00:00|42297.9|42277.9|42155.5|42135.5|42302.9|42282.9|42117.9|42097.9|502
1655146800000|2022-06-13 19:00:00|42158|42138|42154.2|42134.2|42295.5|42275.5|42033.1|42013.1|933
1655150400000|2022-06-13 20:00:00|42151.7|42131.7|42126.8|42106.8|42160.1|42140.1|42073.2|42053.2|334
1655157600000|2022-06-13 22:00:00|42125.8|42105.8|42169.5|42149.5|42179.5|42159.5|42106.9|42086.9|219
1655161200000|2022-06-13 23:00:00|42169|42149|42208.1|42188.1|42210.6|42190.6|42135.6|42115.6|228
1655164800000|2022-06-14 00:00:00|42206.2|42186.2|42295.2|42275.2|42363.2|42343.2|42170.6|42150.6|622
1655168400000|2022-06-14 01:00:00|42295.7|42275.7|42177.8|42157.8|42340.7|42320.7|42115.8|42095.8|1279
1655172000000|2022-06-14 02:00:00|42177.3|42157.3|42277.9|42257.9|42294.9|42274.9|42169.8|42149.8|751
1655175600000|2022-06-14 03:00:00|42279.9|42259.9|42275|42255|42341.9|42321.9|42240.5|42220.5|676
1655179200000|2022-06-14 04:00:00|42272.5|42252.5|42292.6|42272.6|42390|42370|42260.6|42240.6|433
1655182800000|2022-06-14 05:00:00|42295.1|42275.1|42471.7|42451.7|42499.7|42479.7|42267.1|42247.1|1149
1655186400000|2022-06-14 06:00:00|42472.2|42452.2|42611.8|42591.8|42648.8|42628.8|42459.2|42439.2|2377
1655190000000|2022-06-14 07:00:00|42611.3|42591.3|42443.4|42423.4|42634.3|42614.3|42382.9|42362.9|1099
1655193600000|2022-06-14 08:00:00|42442.9|42422.9|42275|42255|42442.9|42422.9|42262|42242|999
1655197200000|2022-06-14 09:00:00|42272.5|42252.5|42219.6|42199.6|42277.5|42257.5|42155.6|42135.6|1713
1655200800000|2022-06-14 10:00:00|42217.1|42197.1|42235.2|42215.2|42255.7|42235.7|42044.7|42024.7|2042
1655204400000|2022-06-14 11:00:00|42235.8|42215.8|42027.9|42007.9|42251.8|42231.8|42026.4|42006.4|2456
1655208000000|2022-06-14 12:00:00|42023.9|42003.9|42212.5|42192.5|42301.9|42281.9|42023.9|42003.9|5088
1655211600000|2022-06-14 13:00:00|42214.5|42194.5|42106.1|42086.1|42270.5|42250.5|42011.5|41991.5|5113
1655215200000|2022-06-14 14:00:00|42105.6|42085.6|41938.2|41918.2|42161.6|42141.6|41933.2|41913.2|4368
1655218800000|2022-06-14 15:00:00|41937.7|41917.7|41863.8|41843.8|41952.8|41932.8|41834.8|41814.8|4993
1655222400000|2022-06-14 16:00:00|41848.8|41828.8|41714|41694|41856.8|41836.8|41686.9|41666.9|6100
1655226000000|2022-06-14 17:00:00|41712|41692|41499.6|41479.6|41736.5|41716.5|41413.5|41393.5|3597
1655229600000|2022-06-14 18:00:00|41499.1|41479.1|41492.2|41472.2|41598.6|41578.6|41487.7|41467.7|688
1655233200000|2022-06-14 19:00:00|41492.7|41472.7|41500.8|41480.8|41557.3|41537.3|41331.8|41311.8|1229
1655236800000|2022-06-14 20:00:00|41502.8|41482.8|41559|41539|41564|41544|41467.4|41447.4|454
1655244000000|2022-06-14 22:00:00|41381.5|41361.5|41556.8|41536.8|41591.7|41571.7|41381.5|41361.5|222
1655247600000|2022-06-14 23:00:00|41559.3|41539.3|41604.4|41584.4|41624.4|41604.4|41494.3|41474.3|332
1655251200000|2022-06-15 00:00:00|41603.9|41583.9|41694.5|41674.5|41699.5|41679.5|41593.9|41573.9|829
1655254800000|2022-06-15 01:00:00|41694.1|41674.1|41968.2|41948.2|42038.7|42018.7|41694.1|41674.1|2963
1655258400000|2022-06-15 02:00:00|41965.7|41945.7|42075.4|42055.4|42112.4|42092.4|41937.3|41917.3|1213
1655262000000|2022-06-15 03:00:00|42077.4|42057.4|42017.1|41997.1|42080.4|42060.4|41982|41962|773
1655265600000|2022-06-15 04:00:00|42016.6|41996.6|41937.2|41917.2|42022.1|42002.1|41918.8|41898.8|498
1655269200000|2022-06-15 05:00:00|41936.8|41916.8|42118.3|42098.3|42216.3|42196.3|41905.8|41885.8|1530
1655272800000|2022-06-15 06:00:00|42115.8|42095.8|41883|41863|42150.8|42130.8|41878|41858|1923
1655276400000|2022-06-15 07:00:00|41880.5|41860.5|41939.7|41919.7|41985.1|41965.1|41801|41781|1167
1655280000000|2022-06-15 08:00:00|41939.2|41919.2|42002.8|41982.8|42087.8|42067.8|41897.8|41877.8|915
1655283600000|2022-06-15 09:00:00|42007.8|41987.8|41969.8|41949.8|42014.8|41994.8|41877.9|41857.9|907
1655287200000|2022-06-15 10:00:00|41972.3|41952.3|41818.1|41798.1|41974.8|41954.8|41780.6|41760.6|1017
1655290800000|2022-06-15 11:00:00|41819|41799|42016.9|41996.9|42173.9|42153.9|41805.1|41785.1|1779
1655294400000|2022-06-15 12:00:00|42016.5|41996.5|41891.6|41871.6|42016.9|41996.9|41700.1|41680.1|2738
1655298000000|2022-06-15 13:00:00|41892.1|41872.1|41810.8|41790.8|41908.2|41888.2|41736.9|41716.9|3113
1655301600000|2022-06-15 14:00:00|41810.4|41790.4|41822.1|41802.1|41882.9|41862.9|41756.5|41736.5|2499
1655305200000|2022-06-15 15:00:00|41821.6|41801.6|41788.8|41768.8|41823.3|41803.3|41738.7|41718.7|1756
1655308800000|2022-06-15 16:00:00|41789.7|41769.7|41761.9|41741.9|41939.3|41919.3|41753.5|41733.5|3292
1655312400000|2022-06-15 17:00:00|41761.4|41741.4|41716.6|41696.6|41803.9|41783.9|41658.1|41638.1|1762
1655316000000|2022-06-15 18:00:00|41718.6|41698.6|41737.4|41717.4|41864.9|41844.9|41345.3|41325.3|3082
1655319600000|2022-06-15 19:00:00|41735.3|41715.3|41850.5|41830.5|42098.4|42078.4|41735.3|41715.3|1266
1655323200000|2022-06-15 20:00:00|41850.9|41830.9|41778.5|41758.5|41888|41868|41772.6|41752.6|264
1655330400000|2022-06-15 22:00:00|41801.6|41781.6|41928.4|41908.4|42015.3|41995.3|41801.6|41781.6|409
1655334000000|2022-06-15 23:00:00|41927.9|41907.9|42040.5|42020.5|42060.5|42040.5|41902.5|41882.5|283
1655337600000|2022-06-16 00:00:00|42038|42018|42068.2|42048.2|42150.5|42130.5|42038|42018|644
1655341200000|2022-06-16 01:00:00|42068.6|42048.6|42148.3|42128.3|42347.5|42327.5|42068.6|42048.6|2280
1655344800000|2022-06-16 02:00:00|42148.7|42128.7|42200.5|42180.5|42235|42215|42132.9|42112.9|614
1655348400000|2022-06-16 03:00:00|42200.9|42180.9|42105.6|42085.6|42238.1|42218.1|42087.7|42067.7|395
1655352000000|2022-06-16 04:00:00|42105.2|42085.2|42023.3|42003.3|42111.1|42091.1|42018.2|41998.2|325
1655355600000|2022-06-16 05:00:00|42025.8|42005.8|41911.7|41891.7|42058.3|42038.3|41906.7|41886.7|1253
1655359200000|2022-06-16 06:00:00|41914.2|41894.2|41837.2|41817.2|41984.2|41964.2|41824.7|41804.7|1141
1655362800000|2022-06-16 07:00:00|41834.3|41814.3|41421.9|41401.9|41836.8|41816.8|41288.5|41268.5|2524
1655366400000|2022-06-16 08:00:00|41422.3|41402.3|41534.5|41514.5|41644.9|41624.9|41408.2|41388.2|1328
1655370000000|2022-06-16 09:00:00|41534.1|41514.1|41325.9|41305.9|41539.5|41519.5|41234.7|41214.7|2371
1655373600000|2022-06-16 10:00:00|41325.5|41305.5|41173.6|41153.6|41358.8|41338.8|41077.2|41057.2|2075
1655377200000|2022-06-16 11:00:00|41173.1|41153.1|40974.1|40954.1|41220.6|41200.6|40951.6|40931.6|2598
1655380800000|2022-06-16 12:00:00|40974.5|40954.5|41123.9|41103.9|41147.2|41127.2|40915.8|40895.8|4183
1655384400000|2022-06-16 13:00:00|41126.8|41106.8|40874.4|40854.4|41250.6|41230.6|40839.8|40819.8|6185
1655388000000|2022-06-16 14:00:00|40874.8|40854.8|40660|40640|40881.5|40861.5|40634.6|40614.6|6196
1655391600000|2022-06-16 15:00:00|40659.6|40639.6|41051.4|41031.4|41068.9|41048.9|40631.3|40611.3|4634
1655395200000|2022-06-16 16:00:00|41051.8|41031.8|41245.2|41225.2|41329|41309|41051.8|41031.8|5752
1655398800000|2022-06-16 17:00:00|41247.3|41227.3|41181.6|41161.6|41453.2|41433.2|41181.6|41161.6|2159
1655402400000|2022-06-16 18:00:00|41181.2|41161.2|41199.3|41179.3|41244.6|41224.6|41098.7|41078.7|625
1655406000000|2022-06-16 19:00:00|41199.7|41179.7|41226.9|41206.9|41301.8|41281.8|41156.9|41136.9|529
1655409600000|2022-06-16 20:00:00|41231.1|41211.1|41220.3|41200.3|41231.9|41211.9|41161.9|41141.9|378
1655416800000|2022-06-16 22:00:00|41147.3|41127.3|41233|41213|41235.5|41215.5|41147.3|41127.3|45
1655420400000|2022-06-16 23:00:00|41111|41091|41162.8|41142.8|41187.8|41167.8|41111|41091|146
1655424000000|2022-06-17 00:00:00|41160.7|41140.7|41059.6|41039.6|41168.2|41148.2|40965|40945|558
1655427600000|2022-06-17 01:00:00|41059.2|41039.2|41217|41197|41339.4|41319.4|41005.5|40985.5|1682
1655431200000|2022-06-17 02:00:00|41221.6|41201.6|41145.4|41125.4|41258.6|41238.6|41120.4|41100.4|830
1655434800000|2022-06-17 03:00:00|41147.5|41127.5|41016.8|40996.8|41167.2|41147.2|41011.8|40991.8|715
1655438400000|2022-06-17 04:00:00|41017.2|40997.2|41114.5|41094.5|41151.5|41131.5|41006.8|40986.8|314
1655442000000|2022-06-17 05:00:00|41112|41092|41150.6|41130.6|41273.4|41253.4|41084.2|41064.2|832
1655445600000|2022-06-17 06:00:00|41148.4|41128.4|41155.3|41135.3|41221|41201|41098.1|41078.1|906
1655449200000|2022-06-17 07:00:00|41153.2|41133.2|41272.4|41252.4|41312.3|41292.3|41058.2|41038.2|998
1655452800000|2022-06-17 08:00:00|41274.5|41254.5|41134.7|41114.7|41287.9|41267.9|41131.8|41111.8|749
1655456400000|2022-06-17 09:00:00|41135|41115|41064.8|41044.8|41197.6|41177.6|41046.5|41026.5|812
1655460000000|2022-06-17 10:00:00|41065.2|41045.2|41058.2|41038.2|41137.8|41117.8|41003.5|40983.5|718
1655463600000|2022-06-17 11:00:00|41058.6|41038.6|40998.5|40978.5|41094.4|41074.4|40982.9|40962.9|1178
1655467200000|2022-06-17 12:00:00|41012.8|40992.8|40837.7|40817.7|41016|40996|40826.9|40806.9|2602
1655470800000|2022-06-17 13:00:00|40835.2|40815.2|40586.7|40566.7|40854.8|40834.8|40539.5|40519.5|5937
1655474400000|2022-06-17 14:00:00|40587|40567|40167.8|40147.8|40622|40602|40079.9|40059.9|5941
1655478000000|2022-06-17 15:00:00|40165.7|40145.7|40488.5|40468.5|40496.8|40476.8|40106|40086|4274
1655481600000|2022-06-17 16:00:00|40490.3|40470.3|40282.9|40262.9|40528.9|40508.9|40235.7|40215.7|4086
1655485200000|2022-06-17 17:00:00|40283.6|40263.6|40317|40297|40368.3|40348.3|40230.8|40210.8|1792
1655488800000|2022-06-17 18:00:00|40316.6|40296.6|40430|40410|40509.6|40489.6|40274.1|40254.1|1145
1655492400000|2022-06-17 19:00:00|40429.2|40409.2|40306.5|40286.5|40460|40440|40284|40264|768
1655496000000|2022-06-17 20:00:00|40306.2|40286.2|40244.1|40224.1|40361.6|40341.6|40238|40218|463
1655676000000|2022-06-19 22:00:00|40280.2|40260.2|40526.1|40506.1|40526.1|40506.1|40217.7|40197.7|450
1655679600000|2022-06-19 23:00:00|40521.4|40501.4|40533.1|40513.1|40558.7|40538.7|40438.1|40418.1|448
1655683200000|2022-06-20 00:00:00|40535.6|40515.6|40428.3|40408.3|40550.4|40530.4|40401.3|40381.3|723
1655686800000|2022-06-20 01:00:00|40428|40408|40034.5|40014.5|40503.5|40483.5|39954.8|39934.8|2569
1655690400000|2022-06-20 02:00:00|40031.7|40011.7|40214.1|40194.1|40294.3|40274.3|39993.4|39973.4|1520
1655694000000|2022-06-20 03:00:00|40216.6|40196.6|40163.9|40143.9|40294.1|40274.1|40086.6|40066.6|660
1655697600000|2022-06-20 04:00:00|40161.7|40141.7|40116|40096|40224.8|40204.8|40113.2|40093.2|371
1655701200000|2022-06-20 05:00:00|40115.7|40095.7|40209.4|40189.4|40271.9|40251.9|40041.6|40021.6|710
1655704800000|2022-06-20 06:00:00|40214.2|40194.2|40064.6|40044.6|40237|40217|40064.3|40044.3|828
1655708400000|2022-06-20 07:00:00|40064.8|40044.8|39666.7|39646.7|40115.1|40095.1|39639.4|39619.4|1947
1655712000000|2022-06-20 08:00:00|39668.9|39648.9|39837.1|39817.1|39882.1|39862.1|39664.4|39644.4|907
1655715600000|2022-06-20 09:00:00|39839.3|39819.3|39905.7|39885.7|39954.6|39934.6|39773.5|39753.5|910
1655719200000|2022-06-20 10:00:00|39905.5|39885.5|39893.4|39873.4|39965.8|39945.8|39867.8|39847.8|584
1655722800000|2022-06-20 11:00:00|39893.6|39873.6|39882.6|39862.6|39936.1|39916.1|39816.7|39796.7|763
1655726400000|2022-06-20 12:00:00|39880.1|39860.1|39949.1|39929.1|39961.6|39941.6|39799.6|39779.6|1032
1655730000000|2022-06-20 13:00:00|39946.6|39926.6|39804.8|39784.8|39981.4|39961.4|39789.2|39769.2|1681
1655733600000|2022-06-20 14:00:00|39805|39785|40146.4|40126.4|40151.2|40131.2|39794.6|39774.6|2266
1655737200000|2022-06-20 15:00:00|40148.7|40128.7|40381.7|40361.7|40457.7|40437.7|40068.2|40048.2|2164
1655740800000|2022-06-20 16:00:00|40381.5|40361.5|40256.1|40236.1|40406.3|40386.3|40193.6|40173.6|959
1655744400000|2022-06-20 17:00:00|40255.9|40235.9|40149.7|40129.7|40255.9|40235.9|40140|40120|337
1655748000000|2022-06-20 18:00:00|40154.2|40134.2|40181.5|40161.5|40181.5|40161.5|40139|40119|75
1655762400000|2022-06-20 22:00:00|40207.5|40187.5|40252.8|40232.8|40285|40265|40207.5|40187.5|135
1655766000000|2022-06-20 23:00:00|40253.1|40233.1|40275.9|40255.9|40326.2|40306.2|40233.1|40213.1|184
1655769600000|2022-06-21 00:00:00|40275.7|40255.7|40376.3|40356.3|40393.8|40373.8|40253.2|40233.2|461
1655773200000|2022-06-21 01:00:00|40376.5|40356.5|40424.7|40404.7|40442.2|40422.2|40253.3|40233.3|1050
1655776800000|2022-06-21 02:00:00|40427.2|40407.2|40403.2|40383.2|40477.2|40457.2|40364.5|40344.5|1173
1655780400000|2022-06-21 03:00:00|40401|40381|40389.1|40369.1|40474.4|40454.4|40353.2|40333.2|509
1655784000000|2022-06-21 04:00:00|40386.6|40366.6|40294.2|40274.2|40396.6|40376.6|40244.1|40224.1|441
1655787600000|2022-06-21 05:00:00|40291.9|40271.9|40047.3|40027.3|40344|40324|39989.3|39969.3|1322
1655791200000|2022-06-21 06:00:00|40049.6|40029.6|40149.7|40129.7|40224.9|40204.9|39994.3|39974.3|1088
1655794800000|2022-06-21 07:00:00|40147.4|40127.4|40704.8|40684.8|40736.2|40716.2|40112.2|40092.2|2719
1655798400000|2022-06-21 08:00:00|40705|40685|40674.3|40654.3|40841.5|40821.5|40656.5|40636.5|1564
1655802000000|2022-06-21 09:00:00|40676.8|40656.8|40612.8|40592.8|40676.8|40656.8|40584.5|40564.5|666
1655805600000|2022-06-21 10:00:00|40615.5|40595.5|40533.6|40513.6|40635.3|40615.3|40518.5|40498.5|729
1655809200000|2022-06-21 11:00:00|40531.1|40511.1|40448.6|40428.6|40575.2|40555.2|40417.7|40397.7|1996
1655812800000|2022-06-21 12:00:00|40450.9|40430.9|40457.3|40437.3|40674.4|40654.4|40413.9|40393.9|3531
1655816400000|2022-06-21 13:00:00|40456.9|40436.9|40738.5|40718.5|40788.9|40768.9|40451.9|40431.9|5463
1655820000000|2022-06-21 14:00:00|40738.3|40718.3|40703.6|40683.6|40919.5|40899.5|40658.7|40638.7|5433
1655823600000|2022-06-21 15:00:00|40703.3|40683.3|40578.5|40558.5|40751.3|40731.3|40529.6|40509.6|3410
1655827200000|2022-06-21 16:00:00|40578.3|40558.3|40489.5|40469.5|40578.8|40558.8|40432.2|40412.2|3549
1655830800000|2022-06-21 17:00:00|40492|40472|40406.6|40386.6|40522.2|40502.2|40406.4|40386.4|1175
1655834400000|2022-06-21 18:00:00|40409.1|40389.1|40370.6|40350.6|40441.6|40421.6|40314.2|40294.2|768
1655838000000|2022-06-21 19:00:00|40372.9|40352.9|40320.5|40300.5|40390.9|40370.9|40307.6|40287.6|733
1655841600000|2022-06-21 20:00:00|40320.3|40300.3|40340.3|40320.3|40373.2|40353.2|40320.1|40300.1|188
1655848800000|2022-06-21 22:00:00|40336.9|40316.9|40334.8|40314.8|40367.9|40347.9|40288.4|40268.4|302
1655852400000|2022-06-21 23:00:00|40332.5|40312.5|40311.4|40291.4|40332.5|40312.5|40268.9|40248.9|224
1655856000000|2022-06-22 00:00:00|40311.6|40291.6|40191.7|40171.7|40314.1|40294.1|40093.9|40073.9|877
1655859600000|2022-06-22 01:00:00|40191.9|40171.9|39911.7|39891.7|40202.1|40182.1|39845.2|39825.2|2542
1655863200000|2022-06-22 02:00:00|39906.7|39886.7|39901|39881|40031.8|40011.8|39851.4|39831.4|1324
1655866800000|2022-06-22 03:00:00|39900.6|39880.6|39873.8|39853.8|39978.1|39958.1|39856.3|39836.3|826
1655870400000|2022-06-22 04:00:00|39873.4|39853.4|39826.4|39806.4|39878.9|39858.9|39800.6|39780.6|593
1655874000000|2022-06-22 05:00:00|39828.9|39808.9|39473|39453|39833.7|39813.7|39418.6|39398.6|2264
1655877600000|2022-06-22 06:00:00|39472.7|39452.7|39299.3|39279.3|39514.6|39494.6|39254.3|39234.3|3397
1655881200000|2022-06-22 07:00:00|39297|39277|39045|39025|39297|39277|39021.5|39001.5|2766
1655884800000|2022-06-22 08:00:00|39045.2|39025.2|39167.4|39147.4|39252.6|39232.6|39040|39020|1353
1655888400000|2022-06-22 09:00:00|39167.6|39147.6|39208.3|39188.3|39208.7|39188.7|39112.9|39092.9|1155
1655892000000|2022-06-22 10:00:00|39210.6|39190.6|39214.5|39194.5|39286.4|39266.4|39093|39073|1289
1655895600000|2022-06-22 11:00:00|39219.3|39199.3|39111.4|39091.4|39297.2|39277.2|39093.7|39073.7|1719
1655899200000|2022-06-22 12:00:00|39108.7|39088.7|39069.7|39049.7|39228.9|39208.9|38966.4|38946.4|5685
1655902800000|2022-06-22 13:00:00|39072|39052|39232.4|39212.4|39380|39360|38894.5|38874.5|6760
1655906400000|2022-06-22 14:00:00|39230.1|39210.1|39513.3|39493.3|39585.5|39565.5|39140.1|39120.1|5284
1655910000000|2022-06-22 15:00:00|39513.1|39493.1|39395.2|39375.2|39555.8|39535.8|39327.6|39307.6|4749
1655913600000|2022-06-22 16:00:00|39392.7|39372.7|39495|39475|39606.2|39586.2|39382.1|39362.1|3366
1655917200000|2022-06-22 17:00:00|39497.4|39477.4|39558.1|39538.1|39588.4|39568.4|39415.7|39395.7|1368
1655920800000|2022-06-22 18:00:00|39558.3|39538.3|39490.6|39470.6|39611.1|39591.1|39471|39451|882
1655924400000|2022-06-22 19:00:00|39488.3|39468.3|39432.7|39412.7|39515.8|39495.8|39417.5|39397.5|644
1655928000000|2022-06-22 20:00:00|39432.8|39412.8|39390.1|39370.1|39483.4|39463.4|39390.1|39370.1|330
1655935200000|2022-06-22 22:00:00|39374.1|39354.1|39353.3|39333.3|39534.8|39514.8|39343.1|39323.1|305
1655938800000|2022-06-22 23:00:00|39353.5|39333.5|39322.9|39302.9|39395.7|39375.7|39238|39218|406
1655942400000|2022-06-23 00:00:00|39325.4|39305.4|39328.1|39308.1|39372.6|39352.6|39205.1|39185.1|535
1655946000000|2022-06-23 01:00:00|39330.4|39310.4|38687.8|38667.8|39330.4|39310.4|38655.5|38635.5|2124
1655949600000|2022-06-23 02:00:00|38685.5|38665.5|38736.6|38716.6|38850.4|38830.4|38536.3|38516.3|1818
1655953200000|2022-06-23 03:00:00|38734.3|38714.3|38733.9|38713.9|38877.4|38857.4|38708.8|38688.8|675
1655956800000|2022-06-23 04:00:00|38731.5|38711.5|38839.3|38819.3|38896.1|38876.1|38721.2|38701.2|424
1655960400000|2022-06-23 05:00:00|38844|38824|38992|38972|39079.1|39059.1|38799|38779|984
1655964000000|2022-06-23 06:00:00|38992.3|38972.3|39026.4|39006.4|39144.8|39124.8|38951.8|38931.8|1282
1655967600000|2022-06-23 07:00:00|39019.1|38999.1|38873|38853|39082.5|39062.5|38669.3|38649.3|1955
1655971200000|2022-06-23 08:00:00|38870.6|38850.6|38633.3|38613.3|38945|38925|38613.5|38593.5|1694
1655974800000|2022-06-23 09:00:00|38631|38611|38747.4|38727.4|38762.5|38742.5|38621|38601|1246
1655978400000|2022-06-23 10:00:00|38745|38725|38864.5|38844.5|38902.1|38882.1|38659.7|38639.7|1523
1655982000000|2022-06-23 11:00:00|38864.6|38844.6|38638.5|38618.5|38879.4|38859.4|38631|38611|1837
1655985600000|2022-06-23 12:00:00|38640.8|38620.8|38444.6|38424.6|38653.6|38633.6|38439.5|38419.5|4128
1655989200000|2022-06-23 13:00:00|38447|38427|38417.7|38397.7|38644.5|38624.5|38354.5|38334.5|6846
1655992800000|2022-06-23 14:00:00|38464.8|38444.8|38177.5|38157.5|38595.8|38575.8|38125.7|38105.7|5954
1655996400000|2022-06-23 15:00:00|38179.9|38159.9|37702.1|37682.1|38180.2|38160.2|37684.2|37664.2|4789
1656000000000|2022-06-23 16:00:00|37704.5|37684.5|37505.5|37485.5|37804.6|37784.6|37368.6|37348.6|7530
1656003600000|2022-06-23 17:00:00|37510.4|37490.4|37443|37423|37589.8|37569.8|37418.1|37398.1|1669
1656007200000|2022-06-23 18:00:00|37443.1|37423.1|37458.3|37438.3|37535.9|37515.9|37332.8|37312.8|940
1656010800000|2022-06-23 19:00:00|37455.9|37435.9|37551.2|37531.2|37611.3|37591.3|37435.9|37415.9|538
1656014400000|2022-06-23 20:00:00|37551.1|37531.1|37469.4|37449.4|37563.9|37543.9|37414.3|37394.3|450
1656021600000|2022-06-23 22:00:00|37543.6|37523.6|37626.4|37606.4|37631.4|37611.4|37461.6|37441.6|237
1656025200000|2022-06-23 23:00:00|37628.8|37608.8|37626.7|37606.7|37639.3|37619.3|37579.1|37559.1|190
1656028800000|2022-06-24 00:00:00|37626.5|37606.5|37654.4|37634.4|37696.2|37676.2|37581.5|37561.5|564
1656032400000|2022-06-24 01:00:00|37651.9|37631.9|37658.2|37638.2|37893.8|37873.8|37616.1|37596.1|2079
1656036000000|2022-06-24 02:00:00|37660.6|37640.6|37887.3|37867.3|37929.5|37909.5|37658.7|37638.7|1344
1656039600000|2022-06-24 03:00:00|37884.8|37864.8|37738.3|37718.3|37924.5|37904.5|37636.3|37616.3|756
1656043200000|2022-06-24 04:00:00|37733.3|37713.3|37943.2|37923.2|37945.6|37925.6|37716|37696|605
1656046800000|2022-06-24 05:00:00|37945.6|37925.6|37813.6|37793.6|38059.2|38039.2|37788.7|37768.7|1641
1656050400000|2022-06-24 06:00:00|37811.1|37791.1|37459.4|37439.4|37841.6|37821.6|37444.4|37424.4|2056
1656054000000|2022-06-24 07:00:00|37454.4|37434.4|37132.1|37112.1|37491.9|37471.9|36891.9|36871.9|2799
1656057600000|2022-06-24 08:00:00|37132.3|37112.3|37125.2|37105.2|37182.3|37162.3|36989.9|36969.9|1672
1656061200000|2022-06-24 09:00:00|37122.8|37102.8|37485.4|37465.4|37495.1|37475.1|37037.7|37017.7|1431
1656064800000|2022-06-24 10:00:00|37485.3|37465.3|37380.7|37360.7|37498.2|37478.2|37208.2|37188.2|1207
1656068400000|2022-06-24 11:00:00|37380.8|37360.8|37081|37061|37493.2|37473.2|37013.4|36993.4|1427
1656072000000|2022-06-24 12:00:00|37081.1|37061.1|37264.1|37244.1|37289.3|37269.3|36924.2|36904.2|3241
1656075600000|2022-06-24 13:00:00|37264.2|37244.2|36582.4|36562.4|37392|37372|36424.4|36404.4|6919
1656079200000|2022-06-24 14:00:00|36587.2|36567.2|37715.8|37695.8|37810.8|37790.8|36584.7|36564.7|8305
1656082800000|2022-06-24 15:00:00|37715.7|37695.7|37696.4|37676.4|37883.6|37863.6|37593.4|37573.4|3478
1656086400000|2022-06-24 16:00:00|37696.5|37676.5|37445.8|37425.8|37704.2|37684.2|37399|37379|3635
1656090000000|2022-06-24 17:00:00|37445.9|37425.9|37423.1|37403.1|37456.2|37436.2|37278.4|37258.4|1148
1656093600000|2022-06-24 18:00:00|37423.2|37403.2|37441.4|37421.4|37488.1|37468.1|37406.4|37386.4|674
1656097200000|2022-06-24 19:00:00|37441.2|37421.2|37488.1|37468.1|37490.4|37470.4|37423.3|37403.3|772
1656100800000|2022-06-24 20:00:00|37488|37468|37462.3|37442.3|37493|37473|37417.6|37397.6|568
1656280800000|2022-06-26 22:00:00|37510|37490|37780|37760|37890|37870|37490|37470|638
1656284400000|2022-06-26 23:00:00|37782.5|37762.5|37785.1|37765.1|37837.6|37817.6|37687.5|37667.5|369
1656288000000|2022-06-27 00:00:00|37777.6|37757.6|37532.7|37512.7|37810.1|37790.1|37425.1|37405.1|698
1656291600000|2022-06-27 01:00:00|37522.7|37502.7|37957.8|37937.8|38192.7|38172.7|37512.7|37492.7|1760
1656295200000|2022-06-27 02:00:00|37960.3|37940.3|38012.8|37992.8|38060.3|38040.3|37817.8|37797.8|799
1656298800000|2022-06-27 03:00:00|38010.3|37990.3|37882.9|37862.9|38010.3|37990.3|37825.4|37805.4|406
1656302400000|2022-06-27 04:00:00|37880.4|37860.4|38020.5|38000.5|38025.5|38005.5|37863|37843|242
1656306000000|2022-06-27 05:00:00|38018|37998|37718.1|37698.1|38023|38003|37643|37623|908
1656309600000|2022-06-27 06:00:00|37715.6|37695.6|37660.7|37640.7|37823.1|37803.1|37610.6|37590.6|950
1656313200000|2022-06-27 07:00:00|37658.1|37638.1|37938.2|37918.2|38043.2|38023.2|37578.1|37558.1|1549
1656316800000|2022-06-27 08:00:00|37935.7|37915.7|37735.8|37715.8|37958.2|37938.2|37608.3|37588.3|1768
1656320400000|2022-06-27 09:00:00|37740.8|37720.8|37655.9|37635.9|37885.8|37865.8|37655.9|37635.9|1319
1656324000000|2022-06-27 10:00:00|37653.4|37633.4|37710.9|37690.9|37735.9|37715.9|37638.4|37618.4|547
1656327600000|2022-06-27 11:00:00|37715.9|37695.9|37698.5|37678.5|37761|37741|37588.5|37568.5|1093
1656331200000|2022-06-27 12:00:00|37696|37676|37626|37606|37878.5|37858.5|37596.1|37576.1|2887
1656334800000|2022-06-27 13:00:00|37628.5|37608.5|37508.6|37488.6|37856.1|37836.1|37466.1|37446.1|3720
1656338400000|2022-06-27 14:00:00|37508.5|37488.5|37798.6|37778.6|37868.7|37848.7|37493.6|37473.6|4739
1656342000000|2022-06-27 15:00:00|37801.1|37781.1|37871.2|37851.2|37971.2|37951.2|37771.1|37751.1|3355
1656345600000|2022-06-27 16:00:00|37873.7|37853.7|37688.6|37668.6|37883.7|37863.7|37566.1|37546.1|5715
1656349200000|2022-06-27 17:00:00|37691.1|37671.1|37561.2|37541.2|37721.1|37701.1|37543.7|37523.7|2367
1656352800000|2022-06-27 18:00:00|37561.1|37541.1|37586.3|37566.3|37638.7|37618.7|37543.7|37523.7|331
1656356400000|2022-06-27 19:00:00|37583.8|37563.8|37611.4|37591.4|37653.9|37633.9|37533.8|37513.8|253
1656360000000|2022-06-27 20:00:00|37608.9|37588.9|37606.5|37586.5|37658.9|37638.9|37596.5|37576.5|246
1656367200000|2022-06-27 22:00:00|37621.4|37601.4|37594.2|37574.2|37661.6|37641.6|37574.1|37554.1|176
1656370800000|2022-06-27 23:00:00|37596.7|37576.7|37566.7|37546.7|37634.1|37614.1|37561.7|37541.7|160
1656374400000|2022-06-28 00:00:00|37564.2|37544.2|37494.4|37474.4|37694.2|37674.2|37436.8|37416.8|744
1656378000000|2022-06-28 01:00:00|37491.8|37471.8|37561.9|37541.9|37701.8|37681.8|37486.9|37466.9|1680
1656381600000|2022-06-28 02:00:00|37564.4|37544.4|37667|37647|37669.4|37649.4|37561.9|37541.9|736
1656385200000|2022-06-28 03:00:00|37669.4|37649.4|37662.1|37642.1|37674.6|37654.6|37579.7|37559.7|436
1656388800000|2022-06-28 04:00:00|37664.5|37644.5|37664.5|37644.5|37762|37742|37642.1|37622.1|319
1656392400000|2022-06-28 05:00:00|37662.1|37642.1|37737.2|37717.2|37744.6|37724.6|37602.2|37582.2|567
1656396000000|2022-06-28 06:00:00|37739.7|37719.7|38257.3|38237.3|38334.7|38314.7|37717.2|37697.2|4018
1656399600000|2022-06-28 07:00:00|38254.8|38234.8|38187.5|38167.5|38352.4|38332.4|38084.8|38064.8|1788
1656403200000|2022-06-28 08:00:00|38189.9|38169.9|38282.3|38262.3|38307.3|38287.3|38132.4|38112.4|945
1656406800000|2022-06-28 09:00:00|38284.8|38264.8|38394.8|38374.8|38504.7|38484.7|38259.7|38239.7|1745
1656410400000|2022-06-28 10:00:00|38397.3|38377.3|38214.8|38194.8|38397.3|38377.3|38064.8|38044.8|1886
1656414000000|2022-06-28 11:00:00|38209.9|38189.9|38377.4|38357.4|38377.5|38357.5|38147.3|38127.3|1448
1656417600000|2022-06-28 12:00:00|38379.9|38359.9|38092.5|38072.5|38409.9|38389.9|38067.8|38047.8|3654
1656421200000|2022-06-28 13:00:00|38092.4|38072.4|38059.8|38039.8|38107.5|38087.5|37927.5|37907.5|5890
1656424800000|2022-06-28 14:00:00|38059.9|38039.9|37815|37795|38062.4|38042.4|37690.1|37670.1|5071
1656428400000|2022-06-28 15:00:00|37819.9|37799.9|37670.3|37650.3|37952.6|37932.6|37562.8|37542.8|4717
1656432000000|2022-06-28 16:00:00|37667.9|37647.9|37785.3|37765.3|37815.5|37795.5|37572.9|37552.9|3873
1656435600000|2022-06-28 17:00:00|37787.7|37767.7|37748|37728|37860.4|37840.4|37702.9|37682.9|1730
1656439200000|2022-06-28 18:00:00|37747.9|37727.9|37598|37578|37775.4|37755.4|37578|37558|647
1656442800000|2022-06-28 19:00:00|37595.6|37575.6|37558.4|37538.4|37595.6|37575.6|37525.9|37505.9|798
1656446400000|2022-06-28 20:00:00|37555.9|37535.9|37578.4|37558.4|37635.8|37615.8|37548.4|37528.4|477
1656453600000|2022-06-28 22:00:00|37602.6|37582.6|37623.5|37603.5|37640.9|37620.9|37585.8|37565.8|197
1656457200000|2022-06-28 23:00:00|37621|37601|37613.7|37593.7|37628.6|37608.6|37581.1|37561.1|161
1656460800000|2022-06-29 00:00:00|37613.5|37593.5|37658.7|37638.7|37703.5|37683.5|37598.7|37578.7|525
1656464400000|2022-06-29 01:00:00|37656.3|37636.3|37713.8|37693.8|37816.2|37796.2|37521.2|37501.2|2035
1656468000000|2022-06-29 02:00:00|37708.9|37688.9|37566.4|37546.4|37778.8|37758.8|37559|37539|1227
1656471600000|2022-06-29 03:00:00|37561.4|37541.4|37408.9|37388.9|37571.4|37551.4|37251.4|37231.4|2292
1656475200000|2022-06-29 04:00:00|37398.9|37378.9|37453.9|37433.9|37466.3|37446.3|37371.4|37351.4|420
1656478800000|2022-06-29 05:00:00|37448.9|37428.9|37419|37399|37468.8|37448.8|37094.1|37074.1|2017
1656482400000|2022-06-29 06:00:00|37423.8|37403.8|37298.9|37278.9|37631.5|37611.5|37274|37254|2237
1656486000000|2022-06-29 07:00:00|37296.5|37276.5|37529.2|37509.2|37591.4|37571.4|37296.5|37276.5|1296
1656489600000|2022-06-29 08:00:00|37526.7|37506.7|37604|37584|37634|37614|37486.5|37466.5|676
1656493200000|2022-06-29 09:00:00|37606.4|37586.4|37694.2|37674.2|37881.6|37861.6|37581.6|37561.6|1403
1656496800000|2022-06-29 10:00:00|37696.6|37676.6|37951.3|37931.3|37951.3|37931.3|37694|37674|1347
1656500400000|2022-06-29 11:00:00|37953.7|37933.7|38056.6|38036.6|38111.3|38091.3|37921.4|37901.4|2056
1656504000000|2022-06-29 12:00:00|38054.2|38034.2|38099.2|38079.2|38189.2|38169.2|37884.5|37864.5|3047
1656507600000|2022-06-29 13:00:00|38104.2|38084.2|37889.3|37869.3|38194.2|38174.2|37859.5|37839.5|4240
1656511200000|2022-06-29 14:00:00|37884.3|37864.3|37922.1|37902.1|38139.1|38119.1|37874.3|37854.3|3084
1656514800000|2022-06-29 15:00:00|37919.7|37899.7|37897.1|37877.1|37937.1|37917.1|37709.7|37689.7|2979
1656518400000|2022-06-29 16:00:00|37894.7|37874.7|37809.8|37789.8|37932.2|37912.2|37717.1|37697.1|3540
1656522000000|2022-06-29 17:00:00|37807.4|37787.4|37810|37790|37827.4|37807.4|37729.9|37709.9|809
1656525600000|2022-06-29 18:00:00|37807.6|37787.6|37675.1|37655.1|37862.6|37842.6|37662.6|37642.6|614
1656529200000|2022-06-29 19:00:00|37675|37655|37704.7|37684.7|37749.9|37729.9|37650.1|37630.1|515
1656532800000|2022-06-29 20:00:00|37702.2|37682.2|37739.8|37719.8|37754.7|37734.7|37694.6|37674.6|482
1656540000000|2022-06-29 22:00:00|37740.3|37720.3|37807.5|37787.5|37834.9|37814.9|37727.6|37707.6|210
1656543600000|2022-06-29 23:00:00|37809.9|37789.9|37865|37845|37872.5|37852.5|37772.3|37752.3|198
1656547200000|2022-06-30 00:00:00|37862.6|37842.6|37885|37865|37922.6|37902.6|37790.1|37770.1|401
1656550800000|2022-06-30 01:00:00|37882.6|37862.6|37845|37825|37962.6|37942.6|37745|37725|1537
1656554400000|2022-06-30 02:00:00|37845.2|37825.2|37727.5|37707.5|37900.1|37880.1|37692.8|37672.8|1153
1656558000000|2022-06-30 03:00:00|37727.7|37707.7|37638.2|37618.2|37750.4|37730.4|37635.6|37615.6|773
1656561600000|2022-06-30 04:00:00|37635.9|37615.9|37620.8|37600.8|37655.6|37635.6|37585.8|37565.8|333
1656565200000|2022-06-30 05:00:00|37615.8|37595.8|37755.5|37735.5|37773.1|37753.1|37555.7|37535.7|1306
1656568800000|2022-06-30 06:00:00|37765.4|37745.4|37653.3|37633.3|37935.8|37915.8|37648.2|37628.2|1925
1656572400000|2022-06-30 07:00:00|37651|37631|37453.4|37433.4|37658.2|37638.2|37361|37341|1637
1656576000000|2022-06-30 08:00:00|37455.8|37435.8|37410.8|37390.8|37525.6|37505.6|37343.7|37323.7|829
1656579600000|2022-06-30 09:00:00|37408.6|37388.6|37278.7|37258.7|37436|37416|37168.5|37148.5|1334
1656583200000|2022-06-30 10:00:00|37276|37256|37256.1|37236.1|37288.6|37268.6|37199|37179|726
1656586800000|2022-06-30 11:00:00|37258.6|37238.6|37041.5|37021.5|37301|37281|36909.4|36889.4|2490
1656590400000|2022-06-30 12:00:00|37043.8|37023.8|37081.5|37061.5|37153.9|37133.9|36904.6|36884.6|4591
1656594000000|2022-06-30 13:00:00|37081.4|37061.4|37069|37049|37266.4|37246.4|37014.2|36994.2|4450
1656597600000|2022-06-30 14:00:00|37066.5|37046.5|37017.3|36997.3|37296.5|37276.5|36917|36897|4388
1656601200000|2022-06-30 15:00:00|37012.6|36992.6|37149.4|37129.4|37179.4|37159.4|36887.1|36867.1|3758
1656604800000|2022-06-30 16:00:00|37154.4|37134.4|37118.9|37098.9|37291.8|37271.8|37069.8|37049.8|4727
1656608400000|2022-06-30 17:00:00|37114.1|37094.1|37026.5|37006.5|37124.1|37104.1|36984.1|36964.1|1923
1656612000000|2022-06-30 18:00:00|37026.8|37006.8|36899.2|36879.2|37061.8|37041.8|36859.5|36839.5|680
1656615600000|2022-06-30 19:00:00|36899.4|36879.4|36859.4|36839.4|36941.9|36921.9|36776.9|36756.9|1187
1656619200000|2022-06-30 20:00:00|36864.1|36844.1|36799.7|36779.7|36896|36876|36747.1|36727.1|508
1656626400000|2022-06-30 22:00:00|36786.9|36766.9|36824.8|36804.8|36852.2|36832.2|36769.7|36749.7|320
1656630000000|2022-06-30 23:00:00|36827.1|36807.1|36907.2|36887.2|36932.4|36912.4|36814.8|36794.8|224
1656633600000|2022-07-01 00:00:00|36904.9|36884.9|36952.6|36932.6|37022.4|37002.4|36902.5|36882.5|846
1656637200000|2022-07-01 01:00:00|36957.6|36937.6|36703.8|36683.8|37040.1|37020.1|36603.3|36583.3|2747
1656640800000|2022-07-01 02:00:00|36703.7|36683.7|36811.4|36791.4|36928.7|36908.7|36668.7|36648.7|1474
1656644400000|2022-07-01 03:00:00|36811.6|36791.6|36399.9|36379.9|36839.1|36819.1|36392.2|36372.2|1407
1656648000000|2022-07-01 04:00:00|36397.4|36377.4|36175.3|36155.3|36404.9|36384.9|36150.6|36130.6|2222
1656651600000|2022-07-01 05:00:00|36172.8|36152.8|35917.9|35897.9|36320|36300|35895.4|35875.4|2887
1656655200000|2022-07-01 06:00:00|35915.4|35895.4|36082.5|36062.5|36282.4|36262.4|35900.4|35880.4|2267
1656658800000|2022-07-01 07:00:00|36080.2|36060.2|35655.4|35635.4|36107.5|36087.5|35612.9|35592.9|2460
1656662400000|2022-07-01 08:00:00|35657.7|35637.7|35882.5|35862.5|35890|35870|35563.3|35543.3|2550
1656666000000|2022-07-01 09:00:00|35880.2|35860.2|36045.4|36025.4|36084.9|36064.9|35815|35795|1903
1656669600000|2022-07-01 10:00:00|36045.1|36025.1|35707.7|35687.7|36057.2|36037.2|35695.4|35675.4|1453
1656673200000|2022-07-01 11:00:00|35712.7|35692.7|35853.5|35833.5|35858.5|35838.5|35699.9|35679.9|2247
1656676800000|2022-07-01 12:00:00|35851|35831|35829.3|35809.3|35978.8|35958.8|35721.8|35701.8|3114
1656680400000|2022-07-01 13:00:00|35831.6|35811.6|35841.9|35821.9|36199.5|36179.5|35732|35712|5167
1656684000000|2022-07-01 14:00:00|35844.2|35824.2|35779.6|35759.6|35967.1|35947.1|35604.6|35584.6|5103
1656687600000|2022-07-01 15:00:00|35777.3|35757.3|36102|36082|36214.3|36194.3|35774.8|35754.8|3983
1656691200000|2022-07-01 16:00:00|36104.3|36084.3|36050.6|36030.6|36154.4|36134.4|35991.5|35971.5|3620
1656694800000|2022-07-01 17:00:00|36050.4|36030.4|36125.3|36105.3|36150.3|36130.3|35955.4|35935.4|1774
1656698400000|2022-07-01 18:00:00|36127.8|36107.8|36268.1|36248.1|36302.7|36282.7|36115.3|36095.3|854
1656702000000|2022-07-01 19:00:00|36270.4|36250.4|36207.7|36187.7|36277.3|36257.3|36157.7|36137.7|608
1656705600000|2022-07-01 20:00:00|36207.9|36187.9|36179.9|36159.9|36212.7|36192.7|36172.6|36152.6|199
1656885600000|2022-07-03 22:00:00|36198|36178|36231.4|36211.4|36253|36233|36171.7|36151.7|298
1656889200000|2022-07-03 23:00:00|36228.9|36208.9|36146.5|36126.5|36236.4|36216.4|36103.9|36083.9|184
1656892800000|2022-07-04 00:00:00|36146.2|36126.2|36044.3|36024.3|36196.5|36176.5|35996.5|35976.5|474
1656896400000|2022-07-04 01:00:00|36044|36024|36105.2|36085.2|36122.7|36102.7|35767.7|35747.7|2373
1656900000000|2022-07-04 02:00:00|36107.7|36087.7|35995.9|35975.9|36152.7|36132.7|35988.6|35968.6|1277
1656903600000|2022-07-04 03:00:00|35995.6|35975.6|35971.2|35951.2|36085.9|36065.9|35963.4|35943.4|599
1656907200000|2022-07-04 04:00:00|35970.9|35950.9|36068.5|36048.5|36086|36066|35961|35941|279
1656910800000|2022-07-04 05:00:00|36071|36051|36043.9|36023.9|36155.8|36135.8|35978.8|35958.8|781
1656914400000|2022-07-04 06:00:00|36039.2|36019.2|35727.1|35707.1|36041.4|36021.4|35694.8|35674.8|1855
1656918000000|2022-07-04 07:00:00|35729.3|35709.3|35714.3|35694.3|35812.1|35792.1|35475.7|35455.7|1838
1656921600000|2022-07-04 08:00:00|35716.6|35696.6|35761.3|35741.3|35786.3|35766.3|35509.1|35489.1|927
1656925200000|2022-07-04 09:00:00|35759.1|35739.1|36027.7|36007.7|36122.7|36102.7|35716|35696|1297
1656928800000|2022-07-04 10:00:00|36020.5|36000.5|36028.1|36008.1|36105.3|36085.3|36005.2|35985.2|648
1656932400000|2022-07-04 11:00:00|36030.3|36010.3|36042.9|36022.9|36097.9|36077.9|36017.8|35997.8|755
1656936000000|2022-07-04 12:00:00|36047.9|36027.9|36035.4|36015.4|36100.1|36080.1|35950.4|35930.4|846
1656939600000|2022-07-04 13:00:00|36040.1|36020.1|35682.4|35662.4|36167.6|36147.6|35659.9|35639.9|2773
1656943200000|2022-07-04 14:00:00|35679.9|35659.9|35915|35895|36054.7|36034.7|35667.1|35647.1|2713
1656946800000|2022-07-04 15:00:00|35915.3|35895.3|35735|35715|35980|35960|35722.9|35702.9|1310
1656950400000|2022-07-04 16:00:00|35737.2|35717.2|35770.1|35750.1|35820.1|35800.1|35702.5|35682.5|660
1656954000000|2022-07-04 17:00:00|35772.6|35752.6|35708.6|35688.6|35775.1|35755.1|35707.7|35687.7|217
1656957600000|2022-07-04 18:00:00|35710.8|35690.8|35731.1|35711.1|35746.1|35726.1|35701.1|35681.1|91
1656972000000|2022-07-04 22:00:00|35741.7|35721.7|35865.8|35845.8|35893.6|35873.6|35711.4|35691.4|274
1656975600000|2022-07-04 23:00:00|35866.2|35846.2|35868.7|35848.7|35991.2|35971.2|35858.7|35838.7|268
1656979200000|2022-07-05 00:00:00|35866.5|35846.5|35926.3|35906.3|35969.1|35949.1|35780.9|35760.9|637
1656982800000|2022-07-05 01:00:00|35928.8|35908.8|36175.7|36155.7|36183.5|36163.5|35928.8|35908.8|1953
1656986400000|2022-07-05 02:00:00|36173.5|36153.5|35718.9|35698.9|36191|36171|35693.9|35673.9|1872
1656990000000|2022-07-05 03:00:00|35721.4|35701.4|35811.2|35791.2|35883.6|35863.6|35663.9|35643.9|1173
1656993600000|2022-07-05 04:00:00|35808.7|35788.7|35755.9|35735.9|35853.7|35833.7|35713.4|35693.4|455
1656997200000|2022-07-05 05:00:00|35758.1|35738.1|35658.8|35638.8|35778.4|35758.4|35568.8|35548.8|1172
1657000800000|2022-07-05 06:00:00|35658.5|35638.5|35349.2|35329.2|35718.5|35698.5|35305.5|35285.5|1765
1657004400000|2022-07-05 07:00:00|35344.6|35324.6|35313.3|35293.3|35453.9|35433.9|35189.2|35169.2|1976
1657008000000|2022-07-05 08:00:00|35313.6|35293.6|35157.5|35137.5|35366.5|35346.5|35127.9|35107.9|2007
1657011600000|2022-07-05 09:00:00|35162.5|35142.5|35162.6|35142.6|35207.2|35187.2|35012.6|34992.6|1715
1657015200000|2022-07-05 10:00:00|35160.1|35140.1|35100.9|35080.9|35227.3|35207.3|35065.1|35045.1|1180
1657018800000|2022-07-05 11:00:00|35101.2|35081.2|34815.9|34795.9|35138.4|35118.4|34810.9|34790.9|2542
1657022400000|2022-07-05 12:00:00|34813.8|34793.8|34796.5|34776.5|34945.4|34925.4|34741.1|34721.1|4304
1657026000000|2022-07-05 13:00:00|34789.7|34769.7|34209.7|34189.7|34791.5|34771.5|34141.7|34121.7|11336
1657029600000|2022-07-05 14:00:00|34207.2|34187.2|34279.8|34259.8|34567.3|34547.3|34159.4|34139.4|6604
1657033200000|2022-07-05 15:00:00|34279.4|34259.4|34417.4|34397.4|34484.8|34464.8|34224.8|34204.8|4578
1657036800000|2022-07-05 16:00:00|34419.5|34399.5|34157.5|34137.5|34472.4|34452.4|34149.6|34129.6|5741
1657040400000|2022-07-05 17:00:00|34158.2|34138.2|34179|34159|34221.1|34201.1|34031.4|34011.4|2812
1657044000000|2022-07-05 18:00:00|34181.1|34161.1|34380.1|34360.1|34418.3|34398.3|34158.6|34138.6|1203
1657047600000|2022-07-05 19:00:00|34382.2|34362.2|34378.4|34358.4|34464.4|34444.4|34356.2|34336.2|774
1657051200000|2022-07-05 20:00:00|34380.5|34360.5|34313.8|34293.8|34416.3|34396.3|34281.3|34261.3|508
1657058400000|2022-07-05 22:00:00|34287.1|34267.1|34414.3|34394.3|34460.7|34440.7|34287.1|34267.1|413
1657062000000|2022-07-05 23:00:00|34413.9|34393.9|34428.6|34408.6|34443.3|34423.3|34383.6|34363.6|252
1657065600000|2022-07-06 00:00:00|34430.8|34410.8|34435.8|34415.8|34487.6|34467.6|34395.8|34375.8|677
1657069200000|2022-07-06 01:00:00|34438.3|34418.3|34120.9|34100.9|34613.4|34593.4|34093.4|34073.4|3284
1657072800000|2022-07-06 02:00:00|34118.8|34098.8|33997.1|33977.1|34273.4|34253.4|33934.2|33914.2|2136
1657076400000|2022-07-06 03:00:00|33994.2|33974.2|33756.4|33736.4|34026.3|34006.3|33668.9|33648.9|1976
1657080000000|2022-07-06 04:00:00|33754.3|33734.3|33649.3|33629.3|33763.2|33743.2|33498.9|33478.9|1559
1657083600000|2022-07-06 05:00:00|33651.5|33631.5|33253|33233|33679.3|33659.3|32765.1|32745.1|4566
1657087200000|2022-07-06 06:00:00|33257.3|33237.3|33844.1|33824.1|33952.3|33932.3|33253|33233|3772
1657090800000|2022-07-06 07:00:00|33846.9|33826.9|34156.3|34136.3|34354.5|34334.5|33837|33817|4409
1657094400000|2022-07-06 08:00:00|34158.4|34138.4|33987.1|33967.1|34248.8|34228.8|33933.8|33913.8|1814
1657098000000|2022-07-06 09:00:00|33989.2|33969.2|33947.1|33927.1|34127.1|34107.1|33907.1|33887.1|1308
1657101600000|2022-07-06 10:00:00|33949.6|33929.6|33954.3|33934.3|33996.4|33976.4|33869.7|33849.7|1020
1657105200000|2022-07-06 11:00:00|33949.3|33929.3|34162.5|34142.5|34170|34150|33846.9|33826.9|2722
1657108800000|2022-07-06 12:00:00|34164.6|34144.6|34201.8|34181.8|34379.3|34359.3|34072.5|34052.5|3573
1657112400000|2022-07-06 13:00:00|34203.9|34183.9|33771.8|33751.8|34363.9|34343.9|33681.5|33661.5|5683
1657116000000|2022-07-06 14:00:00|33769.7|33749.7|33691.9|33671.9|34016.9|33996.9|33614.4|33594.4|4629
1657119600000|2022-07-06 15:00:00|33694.4|33674.4|33855.4|33835.4|33914.4|33894.4|33543.1|33523.1|4747
1657123200000|2022-07-06 16:00:00|33855.8|33835.8|34096.4|34076.4|34213.5|34193.5|33775.4|33755.4|6459
1657126800000|2022-07-06 17:00:00|34099.3|34079.3|34178.9|34158.9|34346.4|34326.4|34098.5|34078.5|2136
1657130400000|2022-07-06 18:00:00|34183.2|34163.2|34526.1|34506.1|34608.6|34588.6|34161.1|34141.1|1666
1657134000000|2022-07-06 19:00:00|34526.5|34506.5|34443.6|34423.6|34581.1|34561.1|34420.7|34400.7|831
1657137600000|2022-07-06 20:00:00|34441.5|34421.5|34411.2|34391.2|34456.1|34436.1|34391.6|34371.6|417
1657144800000|2022-07-06 22:00:00|34434.9|34414.9|34391.2|34371.2|34476.2|34456.2|34351.6|34331.6|338
1657148400000|2022-07-06 23:00:00|34389.1|34369.1|34367.1|34347.1|34438.8|34418.8|34367.1|34347.1|211
1657152000000|2022-07-07 00:00:00|34365|34345|34328.4|34308.4|34400.9|34380.9|34251.7|34231.7|837
1657155600000|2022-07-07 01:00:00|34325.9|34305.9|34163.8|34143.8|34395.5|34375.5|33983.8|33963.8|2847
1657159200000|2022-07-07 02:00:00|34165.9|34145.9|34718.9|34698.9|34731.4|34711.4|34163.8|34143.8|2051
1657162800000|2022-07-07 03:00:00|34719.3|34699.3|34903.1|34883.1|35048.1|35028.1|34648.9|34628.9|2683
1657166400000|2022-07-07 04:00:00|34903.5|34883.5|34869|34849|35043.9|35023.9|34844.4|34824.4|1043
1657170000000|2022-07-07 05:00:00|34883.1|34863.1|34774|34754|35001.5|34981.5|34741.5|34721.5|1917
1657173600000|2022-07-07 06:00:00|34776.1|34756.1|34494.8|34474.8|34834|34814|34484.4|34464.4|2081
1657177200000|2022-07-07 07:00:00|34494.4|34474.4|34642|34622|34728.7|34708.7|34424|34404|2348
1657180800000|2022-07-07 08:00:00|34637|34617|34459.9|34439.9|34689.5|34669.5|34260.4|34240.4|2314
1657184400000|2022-07-07 09:00:00|34462.9|34442.9|35283.3|35263.3|35402.9|35382.9|34415.4|34395.4|6249
1657188000000|2022-07-07 10:00:00|35285.4|35265.4|35336.3|35316.3|35540.4|35520.4|35250.8|35230.8|3397
1657191600000|2022-07-07 11:00:00|35336.7|35316.7|35505.5|35485.5|35538|35518|35265.4|35245.4|2888
1657195200000|2022-07-07 12:00:00|35507.5|35487.5|35492.1|35472.1|35788.8|35768.8|35408|35388|5193
1657198800000|2022-07-07 13:00:00|35490.1|35470.1|35740.5|35720.5|35813|35793|35327.1|35307.1|8816
1657202400000|2022-07-07 14:00:00|35738.4|35718.4|35378|35358|35747.6|35727.6|35328.4|35308.4|5888
1657206000000|2022-07-07 15:00:00|35360.2|35340.2|35489.7|35469.7|35499.7|35479.7|35233.1|35213.1|3657
1657209600000|2022-07-07 16:00:00|35490.2|35470.2|35707.3|35687.3|35782.7|35762.7|35452.7|35432.7|6907
1657213200000|2022-07-07 17:00:00|35709.4|35689.4|35491.6|35471.6|35734.8|35714.8|35481.6|35461.6|1562
1657216800000|2022-07-07 18:00:00|35492|35472|35494.1|35474.1|35536.6|35516.6|35459.5|35439.5|776
1657220400000|2022-07-07 19:00:00|35496.6|35476.6|35469.2|35449.2|35514.1|35494.1|35454.2|35434.2|544
1657224000000|2022-07-07 20:00:00|35464.2|35444.2|35436.7|35416.7|35469.2|35449.2|35431.3|35411.3|423
1657231200000|2022-07-07 22:00:00|35353.3|35333.3|35478.9|35458.9|35491.3|35471.3|35353.3|35333.3|247
1657234800000|2022-07-07 23:00:00|35476.8|35456.8|35445.2|35425.2|35476.8|35456.8|35421.4|35401.4|118
1657238400000|2022-07-08 00:00:00|35449.3|35429.3|35653.1|35633.1|35655.6|35635.6|35377.3|35357.3|760
1657242000000|2022-07-08 01:00:00|35653.5|35633.5|35369|35349|35729|35709|35306|35286|2272
1657245600000|2022-07-08 02:00:00|35361|35341|35291.1|35271.1|35476.5|35456.5|35260.6|35240.6|1403
1657249200000|2022-07-08 03:00:00|35289|35269|35092|35072|35300.6|35280.6|34929.5|34909.5|2236
1657252800000|2022-07-08 04:00:00|35090|35070|35172.1|35152.1|35187.1|35167.1|35042|35022|553
1657256400000|2022-07-08 05:00:00|35174.1|35154.1|34887.6|34867.6|35189.6|35169.6|34849.1|34829.1|2548
1657260000000|2022-07-08 06:00:00|34889.6|34869.6|34921.7|34901.7|35014.2|34994.2|34813|34793|1719
1657263600000|2022-07-08 07:00:00|34919.6|34899.6|34571.3|34551.3|35001.7|34981.7|34466.7|34446.7|2603
1657267200000|2022-07-08 08:00:00|34566.7|34546.7|34835.9|34815.9|34938.8|34918.8|34564.2|34544.2|1883
1657270800000|2022-07-08 09:00:00|34836.3|34816.3|34951.4|34931.4|34998.9|34978.9|34786.8|34766.8|1224
1657274400000|2022-07-08 10:00:00|34953.9|34933.9|35038.9|35018.9|35198.4|35178.4|34933.9|34913.9|1574
1657278000000|2022-07-08 11:00:00|35036.9|35016.9|35159|35139|35228.9|35208.9|35008.9|34988.9|1416
1657281600000|2022-07-08 12:00:00|35156.5|35136.5|35077.4|35057.4|35281.9|35261.9|34918.8|34898.8|3031
1657285200000|2022-07-08 13:00:00|35082|35062|35138.8|35118.8|35489|35469|35072.4|35052.4|5643
1657288800000|2022-07-08 14:00:00|35138.4|35118.4|35331.6|35311.6|35618.1|35598.1|35111.3|35091.3|4663
1657292400000|2022-07-08 15:00:00|35333.6|35313.6|35263.2|35243.2|35369.1|35349.1|35185.7|35165.7|2645
1657296000000|2022-07-08 16:00:00|35265.7|35245.7|35241.8|35221.8|35333.8|35313.8|35126.4|35106.4|3558
1657299600000|2022-07-08 17:00:00|35245.9|35225.9|35158.9|35138.9|35266.4|35246.4|35133.9|35113.9|1109
1657303200000|2022-07-08 18:00:00|35158.4|35138.4|35233.9|35213.9|35263.9|35243.9|35141.4|35121.4|357
1657306800000|2022-07-08 19:00:00|35231.9|35211.9|35219|35199|35258.9|35238.9|35173.9|35153.9|365
1657310400000|2022-07-08 20:00:00|35216.9|35196.9|35200.1|35180.1|35221.5|35201.5|35146|35126|374
1657490400000|2022-07-10 22:00:00|35168.6|35148.6|34754.2|34734.2|35168.6|35148.6|34129.1|34109.1|1452
1657494000000|2022-07-10 23:00:00|34750.3|34730.3|34776.1|34756.1|34879.2|34859.2|34697.8|34677.8|491
1657497600000|2022-07-11 00:00:00|34776.7|34756.7|34791.7|34771.7|34871.7|34851.7|34571.7|34551.7|1366
1657501200000|2022-07-11 01:00:00|34794.2|34774.2|34549.3|34529.3|34829.2|34809.2|34479.8|34459.8|3400
1657504800000|2022-07-11 02:00:00|34546.8|34526.8|34536.8|34516.8|34634.3|34614.3|34491.8|34471.8|1008
1657508400000|2022-07-11 03:00:00|34534.3|34514.3|34608.8|34588.8|34631.8|34611.8|34519.3|34499.3|707
1657512000000|2022-07-11 04:00:00|34610.7|34590.7|34579.4|34559.4|34684.4|34664.4|34520.5|34500.5|683
1657515600000|2022-07-11 05:00:00|34577.4|34557.4|34284.4|34264.4|34601.9|34581.9|34278|34258|1543
1657519200000|2022-07-11 06:00:00|34286.3|34266.3|34513.9|34493.9|34561.4|34541.4|34286.3|34266.3|1737
1657522800000|2022-07-11 07:00:00|34515.8|34495.8|34591.4|34571.4|34827|34807|34438.3|34418.3|1857
1657526400000|2022-07-11 08:00:00|34597|34577|34727|34707|34825.9|34805.9|34581.4|34561.4|1137
1657530000000|2022-07-11 09:00:00|34721.4|34701.4|34558.4|34538.4|34958.4|34938.4|34552|34532|1455
1657533600000|2022-07-11 10:00:00|34556.5|34536.5|34683.4|34663.4|34709.8|34689.8|34556.5|34536.5|633
1657537200000|2022-07-11 11:00:00|34680.9|34660.9|34554.8|34534.8|34770.4|34750.4|34465.4|34445.4|1373
1657540800000|2022-07-11 12:00:00|34558.7|34538.7|34625.4|34605.4|34812.3|34792.3|34529.2|34509.2|2520
1657544400000|2022-07-11 13:00:00|34623.5|34603.5|34191.6|34171.6|34649.3|34629.3|33987.8|33967.8|6082
1657548000000|2022-07-11 14:00:00|34189.7|34169.7|34168.3|34148.3|34242|34222|33891|33871|5006
1657551600000|2022-07-11 15:00:00|34165.8|34145.8|34206.4|34186.4|34312.9|34292.9|34148.3|34128.3|3218
1657555200000|2022-07-11 16:00:00|34203.9|34183.9|34318.7|34298.7|34335.6|34315.6|34130.1|34110.1|3266
1657558800000|2022-07-11 17:00:00|34320.6|34300.6|34391.8|34371.8|34451.9|34431.9|34318.7|34298.7|2087
1657562400000|2022-07-11 18:00:00|34394.3|34374.3|34256.8|34236.8|34406.8|34386.8|34246.8|34226.8|589
1657566000000|2022-07-11 19:00:00|34259.9|34239.9|34221.8|34201.8|34292.9|34272.9|34212.4|34192.4|782
1657569600000|2022-07-11 20:00:00|34226.8|34206.8|34259.3|34239.3|34288.1|34268.1|34209.3|34189.3|311
1657576800000|2022-07-11 22:00:00|34264.4|34244.4|34186.8|34166.8|34281.8|34261.8|34169.9|34149.9|251
1657580400000|2022-07-11 23:00:00|34186.2|34166.2|34255.6|34235.6|34278.1|34258.1|34161.8|34141.8|217
1657584000000|2022-07-12 00:00:00|34253.7|34233.7|34136.2|34116.2|34275.6|34255.6|34104.3|34084.3|567
1657587600000|2022-07-12 01:00:00|34136.8|34116.8|34478.6|34458.6|34531.2|34511.2|33903|33883|2941
1657591200000|2022-07-12 02:00:00|34476.7|34456.7|34362.3|34342.3|34583.6|34563.6|34320.5|34300.5|1311
1657594800000|2022-07-12 03:00:00|34361.7|34341.7|34144.2|34124.2|34394.2|34374.2|34084.2|34064.2|1064
1657598400000|2022-07-12 04:00:00|34146.7|34126.7|34050.5|34030.5|34149.2|34129.2|34028|34008|456
1657602000000|2022-07-12 05:00:00|34051.1|34031.1|33998|33978|34143|34123|33958|33938|1441
1657605600000|2022-07-12 06:00:00|33995.5|33975.5|33805.5|33785.5|34090.5|34070.5|33781.1|33761.1|2009
1657609200000|2022-07-12 07:00:00|33808|33788|33723|33703|33899.9|33879.9|33560.5|33540.5|1889
1657612800000|2022-07-12 08:00:00|33726.1|33706.1|33620.5|33600.5|33743|33723|33580.5|33560.5|1160
1657616400000|2022-07-12 09:00:00|33622.4|33602.4|33571.1|33551.1|33652.4|33632.4|33525.5|33505.5|987
1657620000000|2022-07-12 10:00:00|33570.5|33550.5|33588|33568|33701.8|33681.8|33530.5|33510.5|1148
1657623600000|2022-07-12 11:00:00|33588.7|33568.7|33411.9|33391.9|33588.7|33568.7|33320.5|33300.5|3054
1657627200000|2022-07-12 12:00:00|33410|33390|33525.6|33505.6|33596.2|33576.2|33410|33390|3429
1657630800000|2022-07-12 13:00:00|33527.5|33507.5|33204.4|33184.4|33530.6|33510.6|33140.6|33120.6|6713
1657634400000|2022-07-12 14:00:00|33201.9|33181.9|33205.6|33185.6|33238.1|33218.1|33081.9|33061.9|4398
1657638000000|2022-07-12 15:00:00|33208.7|33188.7|33203.1|33183.1|33330.6|33310.6|33140.6|33120.6|2961
1657641600000|2022-07-12 16:00:00|33199.4|33179.4|32903.1|32883.1|33205|33185|32861.9|32841.9|4293
1657645200000|2022-07-12 17:00:00|32903.8|32883.8|32906.9|32886.9|32964.4|32944.4|32783.1|32763.1|2000
1657648800000|2022-07-12 18:00:00|32901.9|32881.9|32827.5|32807.5|32926.9|32906.9|32806.9|32786.9|556
1657652400000|2022-07-12 19:00:00|32825.7|32805.7|32518.8|32498.8|32825.7|32805.7|32490|32470|1536
1657656000000|2022-07-12 20:00:00|32523.8|32503.8|32601.9|32581.9|32613.8|32593.8|32523.8|32503.8|799
1657663200000|2022-07-12 22:00:00|32642.5|32622.5|32584.4|32564.4|32642.5|32622.5|32540.1|32520.1|352
1657666800000|2022-07-12 23:00:00|32588.2|32568.2|32517|32497|32614.5|32594.5|32455.1|32435.1|685
1657670400000|2022-07-13 00:00:00|32523.9|32503.9|32620.7|32600.7|32635.7|32615.7|32465.1|32445.1|1864
1657674000000|2022-07-13 01:00:00|32627|32607|32979.6|32959.6|32987|32967|32627|32607|4659
1657677600000|2022-07-13 02:00:00|32980.2|32960.2|33119.7|33099.7|33223.4|33203.4|32952.1|32932.1|2213
1657681200000|2022-07-13 03:00:00|33122.2|33102.2|32918.5|32898.5|33170.3|33150.3|32781|32761|1648
1657684800000|2022-07-13 04:00:00|32921|32901|32822.3|32802.3|32921|32901|32766.7|32746.7|643
1657688400000|2022-07-13 05:00:00|32819.8|32799.8|32754.3|32734.3|32866.2|32846.2|32591.8|32571.8|1988
1657692000000|2022-07-13 06:00:00|32752.5|32732.5|32985.6|32965.6|33056.2|33036.2|32562.5|32542.5|2422
1657695600000|2022-07-13 07:00:00|32983.1|32963.1|33089.9|33069.9|33095.5|33075.5|32887.3|32867.3|1572
1657699200000|2022-07-13 08:00:00|33099.8|33079.8|33208|33188|33208|33188|33029.9|33009.9|1241
1657702800000|2022-07-13 09:00:00|33204.9|33184.9|33016.1|32996.1|33212.4|33192.4|33005.6|32985.6|1049
1657706400000|2022-07-13 10:00:00|33014.3|32994.3|32822.4|32802.4|33040.5|33020.5|32777.4|32757.4|1248
1657710000000|2022-07-13 11:00:00|32818.8|32798.8|32917.4|32897.4|32994.2|32974.2|32727.5|32707.5|1696
1657713600000|2022-07-13 12:00:00|32915.5|32895.5|32686.2|32666.2|33202.2|33182.2|32548.7|32528.7|6116
1657717200000|2022-07-13 13:00:00|32684.4|32664.4|32508.7|32488.7|32939.2|32919.2|32414.9|32394.9|6908
1657720800000|2022-07-13 14:00:00|32506.9|32486.9|32944.6|32924.6|33042.8|33022.8|32189.9|32169.9|9806
1657724400000|2022-07-13 15:00:00|32946.5|32926.5|33169.5|33149.5|33422|33402|32939.6|32919.6|7468
1657728000000|2022-07-13 16:00:00|33165.2|33145.2|33262.7|33242.7|33373.2|33353.2|33082|33062|4704
1657731600000|2022-07-13 17:00:00|33260.8|33240.8|33417|33397|33417|33397|33223.3|33203.3|1529
1657735200000|2022-07-13 18:00:00|33418.8|33398.8|33277.7|33257.7|33422|33402|33167|33147|781
1657738800000|2022-07-13 19:00:00|33277|33257|33152|33132|33283.8|33263.8|33120.9|33100.9|439
1657742400000|2022-07-13 20:00:00|33154.5|33134.5|33181.3|33161.3|33185.7|33165.7|33139.5|33119.5|254
1657749600000|2022-07-13 22:00:00|33158.6|33138.6|33082|33062|33163.9|33143.9|33057|33037|304
1657753200000|2022-07-13 23:00:00|33077|33057|33133.9|33113.9|33133.9|33113.9|33040.7|33020.7|316
1657756800000|2022-07-14 00:00:00|33135.2|33115.2|33078.2|33058.2|33231.4|33211.4|33053.9|33033.9|624
1657760400000|2022-07-14 01:00:00|33078.9|33058.9|33098.9|33078.9|33266.4|33246.4|32842|32822|3253
1657764000000|2022-07-14 02:00:00|33096.4|33076.4|33169.5|33149.5|33306.4|33286.4|33021.4|33001.4|1327
1657767600000|2022-07-14 03:00:00|33167.7|33147.7|33203.4|33183.4|33250.9|33230.9|33144.1|33124.1|921
1657771200000|2022-07-14 04:00:00|33204.1|33184.1|33158.4|33138.4|33235.9|33215.9|33133.4|33113.4|350
1657774800000|2022-07-14 05:00:00|33160.2|33140.2|32730.9|32710.9|33198.4|33178.4|32650.9|32630.9|2382
1657778400000|2022-07-14 06:00:00|32732.7|32712.7|32634.1|32614.1|32889.6|32869.6|32625.5|32605.5|1887
1657782000000|2022-07-14 07:00:00|32634.8|32614.8|32719.8|32699.8|32781.2|32761.2|32445.5|32425.5|2063
1657785600000|2022-07-14 08:00:00|32721.2|32701.2|32553.5|32533.5|32809.8|32789.8|32471|32451|1505
1657789200000|2022-07-14 09:00:00|32549.8|32529.8|32795.3|32775.3|32825.3|32805.3|32547.3|32527.3|1023
1657792800000|2022-07-14 10:00:00|32797.1|32777.1|32578.5|32558.5|32812.8|32792.8|32549.2|32529.2|925
1657796400000|2022-07-14 11:00:00|32580.3|32560.3|32638.5|32618.5|32748.5|32728.5|32578.5|32558.5|1496
1657800000000|2022-07-14 12:00:00|32639.2|32619.2|32532.1|32512.1|32811.4|32791.4|32507.4|32487.4|2859
1657803600000|2022-07-14 13:00:00|32532.8|32512.8|32012|31992|32532.8|32512.8|31762.7|31742.7|10290
1657807200000|2022-07-14 14:00:00|32016.3|31996.3|32207.1|32187.1|32303.9|32283.9|31869.9|31849.9|5439
1657810800000|2022-07-14 15:00:00|32207.8|32187.8|32327.1|32307.1|32477.8|32457.8|32207.8|32187.8|4727
1657814400000|2022-07-14 16:00:00|32328.9|32308.9|32171|32151|32329.6|32309.6|32017.8|31997.8|4043
1657818000000|2022-07-14 17:00:00|32168.5|32148.5|32051|32031|32237.1|32217.1|31982.8|31962.8|1918
1657821600000|2022-07-14 18:00:00|32050.3|32030.3|32383.5|32363.5|32451|32431|32043.5|32023.5|1180
1657825200000|2022-07-14 19:00:00|32381.8|32361.8|32321.1|32301.1|32406|32386|32316.1|32296.1|508
1657828800000|2022-07-14 20:00:00|32318.6|32298.6|32276.1|32256.1|32381.1|32361.1|32274.3|32254.3|404
1657836000000|2022-07-14 22:00:00|32342.8|32322.8|32341.8|32321.8|32406.1|32386.1|32286.8|32266.8|279
1657839600000|2022-07-14 23:00:00|32340|32320|32314.3|32294.3|32362.9|32342.9|32271.1|32251.1|359
1657843200000|2022-07-15 00:00:00|32312.5|32292.5|32173.6|32153.6|32316.1|32296.1|32063.6|32043.6|915
1657846800000|2022-07-15 01:00:00|32175.4|32155.4|32336.8|32316.8|32348.6|32328.6|32015|31995|1664
1657850400000|2022-07-15 02:00:00|32332.5|32312.5|32147.9|32127.9|32443.6|32423.6|32113.7|32093.7|1928
1657854000000|2022-07-15 03:00:00|32146.2|32126.2|31879.4|31859.4|32153.7|32133.7|31729.4|31709.4|2386
1657857600000|2022-07-15 04:00:00|31880.1|31860.1|31915.1|31895.1|31979.4|31959.4|31853.4|31833.4|619
1657861200000|2022-07-15 05:00:00|31916.9|31896.9|31689.4|31669.4|31921.9|31901.9|31598.4|31578.4|2058
1657864800000|2022-07-15 06:00:00|31691.9|31671.9|31347.7|31327.7|31749.4|31729.4|31337|31317|2327
1657868400000|2022-07-15 07:00:00|31347|31327|31598.8|31578.8|31785.5|31765.5|31342|31322|2514
1657872000000|2022-07-15 08:00:00|31597|31577|31698|31678|31746.6|31726.6|31423|31403|1523
1657875600000|2022-07-15 09:00:00|31699.8|31679.8|31608.4|31588.4|31736.6|31716.6|31597.3|31577.3|1104
1657879200000|2022-07-15 10:00:00|31600.9|31580.9|31716.5|31696.5|31782.9|31762.9|31598.4|31578.4|1337
1657882800000|2022-07-15 11:00:00|31717.2|31697.2|31646.2|31626.2|31846.8|31826.8|31628.7|31608.7|2280
1657886400000|2022-07-15 12:00:00|31647.9|31627.9|31883.2|31863.2|31967.2|31947.2|31647.9|31627.9|4642
1657890000000|2022-07-15 13:00:00|31885|31865|31778|31758|32099.3|32079.3|31686.9|31666.9|6991
1657893600000|2022-07-15 14:00:00|31778.7|31758.7|32323.2|32303.2|32330.7|32310.7|31778.7|31758.7|5329
1657897200000|2022-07-15 15:00:00|32322.4|32302.4|32427.6|32407.6|32786.2|32766.2|32306.7|32286.7|7856
1657900800000|2022-07-15 16:00:00|32428.4|32408.4|32379.9|32359.9|32438.4|32418.4|32254.1|32234.1|4829
1657904400000|2022-07-15 17:00:00|32381.7|32361.7|32409.5|32389.5|32429.7|32409.7|32304.9|32284.9|1546
1657908000000|2022-07-15 18:00:00|32411.2|32391.2|32396.7|32376.7|32433.5|32413.5|32336|32316|407
1657911600000|2022-07-15 19:00:00|32396|32376|32402.5|32382.5|32427.5|32407.5|32351.7|32331.7|500
1657915200000|2022-07-15 20:00:00|32401.7|32381.7|32475.3|32455.3|32475.3|32455.3|32394.2|32374.2|344
1658095200000|2022-07-17 22:00:00|32536.7|32516.7|32556.7|32536.7|32642.5|32622.5|32509.2|32489.2|509
1658098800000|2022-07-17 23:00:00|32555|32535|32510.9|32490.9|32614.2|32594.2|32506.7|32486.7|456
1658102400000|2022-07-18 00:00:00|32481.7|32461.7|32248.4|32228.4|32485.9|32465.9|32195.1|32175.1|1205
1658106000000|2022-07-18 01:00:00|32250.9|32230.9|32628.4|32608.4|32785.1|32765.1|32216.7|32196.7|2763
1658109600000|2022-07-18 02:00:00|32630.9|32610.9|32840.9|32820.9|32847.6|32827.6|32568.4|32548.4|1120
1658113200000|2022-07-18 03:00:00|32845.9|32825.9|33039.3|33019.3|33039.3|33019.3|32795.1|32775.1|1774
1658116800000|2022-07-18 04:00:00|33041.8|33021.8|32907.7|32887.7|33041.8|33021.8|32835.1|32815.1|679
1658120400000|2022-07-18 05:00:00|32912.7|32892.7|32886|32866|33101|33081|32776.8|32756.8|1839
1658124000000|2022-07-18 06:00:00|32885.2|32865.2|33069.4|33049.4|33144.4|33124.4|32770.2|32750.2|2170
1658127600000|2022-07-18 07:00:00|33067.7|33047.7|33294.3|33274.3|33406.8|33386.8|33052.7|33032.7|2152
1658131200000|2022-07-18 08:00:00|33291|33271|33376.1|33356.1|33405.2|33385.2|33226|33206|1423
1658134800000|2022-07-18 09:00:00|33378.6|33358.6|33303.6|33283.6|33386.1|33366.1|33187.8|33167.8|1154
1658138400000|2022-07-18 10:00:00|33300.3|33280.3|33114.5|33094.5|33358.6|33338.6|33047|33027|1131
1658142000000|2022-07-18 11:00:00|33112.9|33092.9|33153.7|33133.7|33201.2|33181.2|33020.4|33000.4|1797
1658145600000|2022-07-18 12:00:00|33157.9|33137.9|33270.6|33250.6|33335.5|33315.5|33077.1|33057.1|2955
1658149200000|2022-07-18 13:00:00|33269.7|33249.7|33626.6|33606.6|33679.1|33659.1|33179|33159|6249
1658152800000|2022-07-18 14:00:00|33630.7|33610.7|33667.4|33647.4|33735.7|33715.7|33447.4|33427.4|4408
1658156400000|2022-07-18 15:00:00|33669.9|33649.9|33515.8|33495.8|33689.9|33669.9|33476.8|33456.8|3386
1658160000000|2022-07-18 16:00:00|33516.7|33496.7|33481.9|33461.9|33572.4|33552.4|33451|33431|3800
1658163600000|2022-07-18 17:00:00|33479.4|33459.4|33280.3|33260.3|33483.5|33463.5|33272.8|33252.8|1606
1658167200000|2022-07-18 18:00:00|33278.6|33258.6|33108.7|33088.7|33290.3|33270.3|33107.8|33087.8|1086
1658170800000|2022-07-18 19:00:00|33107.1|33087.1|33127.8|33107.8|33187|33167|33080.5|33060.5|956
1658174400000|2022-07-18 20:00:00|33136.9|33116.9|33207.8|33187.8|33210.3|33190.3|33133.7|33113.7|455
1658181600000|2022-07-18 22:00:00|33300.3|33280.3|33165.6|33145.6|33300.3|33280.3|33122.3|33102.3|309
1658185200000|2022-07-18 23:00:00|33163.9|33143.9|33210.6|33190.6|33227.2|33207.2|33160.6|33140.6|234
1658188800000|2022-07-19 00:00:00|33213.9|33193.9|33285.7|33265.7|33293.2|33273.2|33123.1|33103.1|978
1658192400000|2022-07-19 01:00:00|33284.8|33264.8|32892.4|32872.4|33315.7|33295.7|32870.7|32850.7|2389
1658196000000|2022-07-19 02:00:00|32895.7|32875.7|32765.8|32745.8|32992.4|32972.4|32723.3|32703.3|1698
1658199600000|2022-07-19 03:00:00|32760.8|32740.8|32910|32890|32924.1|32904.1|32698.3|32678.3|1266
1658203200000|2022-07-19 04:00:00|32912.5|32892.5|32900.9|32880.9|32930.9|32910.9|32837.5|32817.5|414
1658206800000|2022-07-19 05:00:00|32900|32880|32819.2|32799.2|33016.7|32996.7|32794.2|32774.2|1517
1658210400000|2022-07-19 06:00:00|32816.7|32796.7|32874.3|32854.3|32962.6|32942.6|32729.2|32709.2|1332
1658214000000|2022-07-19 07:00:00|32878.4|32858.4|33077.5|33057.5|33141.6|33121.6|32826.8|32806.8|1809
1658217600000|2022-07-19 08:00:00|33075.9|33055.9|33056.7|33036.7|33147.5|33127.5|32892.6|32872.6|1534
1658221200000|2022-07-19 09:00:00|33054.2|33034.2|33084.2|33064.2|33130.8|33110.8|32867.6|32847.6|1347
1658224800000|2022-07-19 10:00:00|33085.8|33065.8|33121.8|33101.8|33183.4|33163.4|33066.7|33046.7|1095
1658228400000|2022-07-19 11:00:00|33120.2|33100.2|33125.9|33105.9|33215.8|33195.8|33015.9|32995.9|2014
1658232000000|2022-07-19 12:00:00|33128.4|33108.4|32964.2|32944.2|33130.9|33110.9|32786|32766|3009
1658235600000|2022-07-19 13:00:00|32966|32946|32684.6|32664.6|32966|32946|32597.8|32577.8|6811
1658239200000|2022-07-19 14:00:00|32685.5|32665.5|33022.9|33002.9|33095.4|33075.4|32679.6|32659.6|4723
1658242800000|2022-07-19 15:00:00|33024.5|33004.5|32997.2|32977.2|33032.2|33012.2|32859.7|32839.7|2489
1658246400000|2022-07-19 16:00:00|32998.8|32978.8|32968.9|32948.9|33048|33028|32923.9|32903.9|3028
1658250000000|2022-07-19 17:00:00|32970.5|32950.5|32944.6|32924.6|32978|32958|32855.5|32835.5|830
1658253600000|2022-07-19 18:00:00|32945.5|32925.5|32874.9|32854.9|32957.1|32937.1|32857.4|32837.4|412
1658257200000|2022-07-19 19:00:00|32873.3|32853.3|32950.9|32930.9|32950.9|32930.9|32872.4|32852.4|502
1658260800000|2022-07-19 20:00:00|32950|32930|32969.1|32949.1|32991.6|32971.6|32917.5|32897.5|348
1658268000000|2022-07-19 22:00:00|32979.8|32959.8|33051.7|33031.7|33060.8|33040.8|32961.9|32941.9|356
1658271600000|2022-07-19 23:00:00|33050.1|33030.1|33007.7|32987.7|33140.8|33120.8|33007.7|32987.7|486
1658275200000|2022-07-20 00:00:00|33006.1|32986.1|33185.9|33165.9|33185.9|33165.9|33006.1|32986.1|600
1658278800000|2022-07-20 01:00:00|33187.5|33167.5|33062.8|33042.8|33269.3|33249.3|33048.7|33028.7|1639
1658282400000|2022-07-20 02:00:00|33060.3|33040.3|33575.3|33555.3|33587.8|33567.8|33053.5|33033.5|2410
1658286000000|2022-07-20 03:00:00|33572.8|33552.8|33547.9|33527.9|33778.8|33758.8|33476.9|33456.9|2188
1658289600000|2022-07-20 04:00:00|33551.3|33531.3|33668.6|33648.6|33761.1|33741.1|33550.4|33530.4|1028
1658293200000|2022-07-20 05:00:00|33665.5|33645.5|33303.7|33283.7|33665.5|33645.5|33298.7|33278.7|2038
1658296800000|2022-07-20 06:00:00|33302.7|33282.7|33455.6|33435.6|33458.1|33438.1|33193|33173|2354
1658300400000|2022-07-20 07:00:00|33454|33434|33303.8|33283.8|33630.3|33610.3|33303.8|33283.8|2258
1658304000000|2022-07-20 08:00:00|33301.3|33281.3|33507.9|33487.9|33550.4|33530.4|33296.3|33276.3|1316
1658307600000|2022-07-20 09:00:00|33504.7|33484.7|33757.9|33737.9|33777|33757|33498.8|33478.8|1433
1658311200000|2022-07-20 10:00:00|33756.4|33736.4|33512|33492|33763.6|33743.6|33417|33397|2489
1658314800000|2022-07-20 11:00:00|33517|33497|33563|33543|33589.3|33569.3|33428|33408|1362
1658318400000|2022-07-20 12:00:00|33562.1|33542.1|33453.1|33433.1|33606.2|33586.2|33329|33309|2932
1658322000000|2022-07-20 13:00:00|33451.5|33431.5|33429.1|33409.1|33641.5|33621.5|33325|33305|4774
1658325600000|2022-07-20 14:00:00|33427.5|33407.5|33470.1|33450.1|33552.2|33532.2|33275|33255|4137
1658329200000|2022-07-20 15:00:00|33468.2|33448.2|33351.7|33331.7|33484.1|33464.1|33259.1|33239.1|2901
1658332800000|2022-07-20 16:00:00|33349.2|33329.2|33295.2|33275.2|33409.8|33389.8|33170.8|33150.8|4309
1658336400000|2022-07-20 17:00:00|33296.7|33276.7|33079.3|33059.3|33305.8|33285.8|33069.3|33049.3|2605
1658340000000|2022-07-20 18:00:00|33077.7|33057.7|33170.3|33150.3|33201.8|33181.8|33037.4|33017.4|683
1658343600000|2022-07-20 19:00:00|33169.3|33149.3|33184.4|33164.4|33234.3|33214.3|33151.9|33131.9|581
1658347200000|2022-07-20 20:00:00|33181.9|33161.9|33178.5|33158.5|33199.4|33179.4|33129.4|33109.4|262
1658354400000|2022-07-20 22:00:00|33152.9|33132.9|33166.1|33146.1|33212|33192|33140.5|33120.5|230
1658358000000|2022-07-20 23:00:00|33163.6|33143.6|33154.6|33134.6|33184.6|33164.6|33129.6|33109.6|210
1658361600000|2022-07-21 00:00:00|33149.6|33129.6|33239.6|33219.6|33258.7|33238.7|33118|33098|502
1658365200000|2022-07-21 01:00:00|33236.5|33216.5|32906.8|32886.8|33254.6|33234.6|32833.1|32813.1|2745
1658368800000|2022-07-21 02:00:00|32907.8|32887.8|32890.3|32870.3|32907.8|32887.8|32763.8|32743.8|1056
1658372400000|2022-07-21 03:00:00|32891.9|32871.9|32823.8|32803.8|32898.8|32878.8|32798.8|32778.8|701
1658376000000|2022-07-21 04:00:00|32821.3|32801.3|32925.8|32905.8|32957.3|32937.3|32809.8|32789.8|562
1658379600000|2022-07-21 05:00:00|32923.9|32903.9|33082.4|33062.4|33111.4|33091.4|32840.8|32820.8|1465
1658383200000|2022-07-21 06:00:00|33083.9|33063.9|32938|32918|33183.9|33163.9|32935.5|32915.5|1757
1658386800000|2022-07-21 07:00:00|32936.5|32916.5|32825|32805|33008|32988|32729|32709|1835
1658390400000|2022-07-21 08:00:00|32827.5|32807.5|32715|32695|32841.5|32821.5|32656|32636|1783
1658394000000|2022-07-21 09:00:00|32712.5|32692.5|32670.7|32650.7|32745|32725|32550.1|32530.1|1502
1658397600000|2022-07-21 10:00:00|32669.1|32649.1|32689.2|32669.2|32803.2|32783.2|32650.7|32630.7|1285
1658401200000|2022-07-21 11:00:00|32691.7|32671.7|32780.7|32760.7|32795.7|32775.7|32646.7|32626.7|1193
1658404800000|2022-07-21 12:00:00|32779.2|32759.2|32928.4|32908.4|32993|32973|32574.4|32554.4|4539
1658408400000|2022-07-21 13:00:00|32925.9|32905.9|32842.5|32822.5|33091.5|33071.5|32593.9|32573.9|6299
1658412000000|2022-07-21 14:00:00|32845|32825|32807.5|32787.5|32897.5|32877.5|32622.5|32602.5|3691
1658415600000|2022-07-21 15:00:00|32809|32789|33090.1|33070.1|33141.6|33121.6|32772.5|32752.5|3735
1658419200000|2022-07-21 16:00:00|33094.6|33074.6|33026|33006|33134.1|33114.1|32999.5|32979.5|2406
1658422800000|2022-07-21 17:00:00|33025|33005|32972|32952|33026|33006|32906.4|32886.4|1758
1658426400000|2022-07-21 18:00:00|32973|32953|32999.6|32979.6|33028|33008|32950.5|32930.5|452
1658430000000|2022-07-21 19:00:00|32998.1|32978.1|33125.1|33105.1|33128.6|33108.6|32980.6|32960.6|522
1658433600000|2022-07-21 20:00:00|33123.6|33103.6|33104.7|33084.7|33183.7|33163.7|33091.1|33071.1|570
1658440800000|2022-07-21 22:00:00|33030.5|33010.5|33127.3|33107.3|33196.3|33176.3|33030.5|33010.5|342
1658444400000|2022-07-21 23:00:00|33128.8|33108.8|33078.8|33058.8|33130.3|33110.3|33074.8|33054.8|181
1658448000000|2022-07-22 00:00:00|33077.3|33057.3|33061.4|33041.4|33088.8|33068.8|33023.9|33003.9|534
1658451600000|2022-07-22 01:00:00|33059.9|33039.9|33334.4|33314.4|33417.4|33397.4|32993.9|32973.9|2307
1658455200000|2022-07-22 02:00:00|33330.9|33310.9|33287|33267|33516.9|33496.9|33276.9|33256.9|1664
1658458800000|2022-07-22 03:00:00|33283.5|33263.5|33209.5|33189.5|33381|33361|33162|33142|840
1658462400000|2022-07-22 04:00:00|33208|33188|33167.1|33147.1|33242|33222|33163|33143|333
1658466000000|2022-07-22 05:00:00|33168.6|33148.6|33229.6|33209.6|33266.1|33246.1|33107.1|33087.1|762
1658469600000|2022-07-22 06:00:00|33232.1|33212.1|33393.2|33373.2|33400.7|33380.7|33177.1|33157.1|1585
1658473200000|2022-07-22 07:00:00|33389.2|33369.2|33296.7|33276.7|33389.2|33369.2|33066.7|33046.7|2155
1658476800000|2022-07-22 08:00:00|33299.2|33279.2|33180.2|33160.2|33342.2|33322.2|33164.2|33144.2|1094
1658480400000|2022-07-22 09:00:00|33179.2|33159.2|33208.8|33188.8|33314.8|33294.8|33176.2|33156.2|742
1658484000000|2022-07-22 10:00:00|33210.3|33190.3|33375.3|33355.3|33505.3|33485.3|33130.3|33110.3|1521
1658487600000|2022-07-22 11:00:00|33373.8|33353.8|33554.3|33534.3|33625.7|33605.7|33365.3|33345.3|2621
1658491200000|2022-07-22 12:00:00|33555.7|33535.7|33368.4|33348.4|33566.8|33546.8|33339.4|33319.4|3180
1658494800000|2022-07-22 13:00:00|33369.4|33349.4|33753.9|33733.9|33869.4|33849.4|33364.4|33344.4|6531
1658498400000|2022-07-22 14:00:00|33755.4|33735.4|33842.5|33822.5|34025.5|34005.5|33605|33585|6334
1658502000000|2022-07-22 15:00:00|33841.5|33821.5|33587.5|33567.5|33927.1|33907.1|33540|33520|4418
1658505600000|2022-07-22 16:00:00|33590.5|33570.5|33515.1|33495.1|33647.6|33627.6|33480.1|33460.1|3959
1658509200000|2022-07-22 17:00:00|33514.1|33494.1|33331.7|33311.7|33527.1|33507.1|33322.7|33302.7|1656
1658512800000|2022-07-22 18:00:00|33330.3|33310.3|33236.8|33216.8|33341.7|33321.7|33156.7|33136.7|1019
1658516400000|2022-07-22 19:00:00|33238.3|33218.3|33314.3|33294.3|33315.8|33295.8|33219.7|33199.7|674
1658520000000|2022-07-22 20:00:00|33316.8|33296.8|33274.4|33254.4|33316.8|33296.8|33274.4|33254.4|312
1658700000000|2022-07-24 22:00:00|33331.9|33311.9|33319.4|33299.4|33379.4|33359.4|33299.4|33279.4|319
1658703600000|2022-07-24 23:00:00|33320.8|33300.8|33262|33242|33339.5|33319.5|33261.7|33241.7|200
1658707200000|2022-07-25 00:00:00|33259.5|33239.5|33288.2|33268.2|33352|33332|33214.5|33194.5|1027
1658710800000|2022-07-25 01:00:00|33287.1|33267.1|33377.1|33357.1|33550.9|33530.9|33278.2|33258.2|2197
1658714400000|2022-07-25 02:00:00|33378.5|33358.5|33504.7|33484.7|33513.5|33493.5|33369.6|33349.6|757
1658718000000|2022-07-25 03:00:00|33503.3|33483.3|33399.7|33379.7|33506|33486|33309.7|33289.7|864
1658721600000|2022-07-25 04:00:00|33401.1|33381.1|33373.6|33353.6|33454.7|33434.7|33367.2|33347.2|321
1658725200000|2022-07-25 05:00:00|33372.3|33352.3|33359.8|33339.8|33392.3|33372.3|33224.5|33204.5|1160
1658728800000|2022-07-25 06:00:00|33358.7|33338.7|33530.4|33510.4|33530.4|33510.4|33329.8|33309.8|1267
1658732400000|2022-07-25 07:00:00|33531.5|33511.5|33597.2|33577.2|33699.9|33679.9|33469.9|33449.9|1920
1658736000000|2022-07-25 08:00:00|33599.7|33579.7|33699.7|33679.7|33876.3|33856.3|33576.1|33556.1|1863
1658739600000|2022-07-25 09:00:00|33698.3|33678.3|33811.1|33791.1|33882.2|33862.2|33675.8|33655.8|1386
1658743200000|2022-07-25 10:00:00|33812.5|33792.5|33843.5|33823.5|33862.6|33842.6|33702.3|33682.3|751
1658746800000|2022-07-25 11:00:00|33841|33821|33763.5|33743.5|33853.7|33833.7|33708.5|33688.5|1324
1658750400000|2022-07-25 12:00:00|33764.9|33744.9|33747.7|33727.7|33868.6|33848.6|33707.2|33687.2|2890
1658754000000|2022-07-25 13:00:00|33750.2|33730.2|33776.3|33756.3|34086.3|34066.3|33684.3|33664.3|7324
1658757600000|2022-07-25 14:00:00|33778.8|33758.8|33663.2|33643.2|33800.2|33780.2|33586.2|33566.2|4528
1658761200000|2022-07-25 15:00:00|33664.4|33644.4|33686|33666|33723.7|33703.7|33616.9|33596.9|2956
1658764800000|2022-07-25 16:00:00|33688.5|33668.5|33629.3|33609.3|33693.6|33673.6|33581.1|33561.1|3703
1658768400000|2022-07-25 17:00:00|33630.7|33610.7|33688.3|33668.3|33705.8|33685.8|33613|33593|1295
1658772000000|2022-07-25 18:00:00|33687.1|33667.1|33623.1|33603.1|33699.4|33679.4|33620.6|33600.6|799
1658775600000|2022-07-25 19:00:00|33625.6|33605.6|33695.7|33675.7|33703.4|33683.4|33618.2|33598.2|542
1658779200000|2022-07-25 20:00:00|33694.6|33674.6|33743.3|33723.3|33745.8|33725.8|33679.4|33659.4|614
1658786400000|2022-07-25 22:00:00|33744|33724|33632.1|33612.1|33744|33724|33602.1|33582.1|283
1658790000000|2022-07-25 23:00:00|33631|33611|33579.7|33559.7|33631|33611|33571.1|33551.1|316
1658793600000|2022-07-26 00:00:00|33581.1|33561.1|33687.3|33667.3|33738.6|33718.6|33563.6|33543.6|649
1658797200000|2022-07-26 01:00:00|33686.2|33666.2|34188.9|34168.9|34202.8|34182.8|33667.3|33647.3|2702
1658800800000|2022-07-26 02:00:00|34191.4|34171.4|34296.3|34276.3|34467.7|34447.7|34151.4|34131.4|2347
1658804400000|2022-07-26 03:00:00|34297.5|34277.5|34226.3|34206.3|34323.7|34303.7|34178.7|34158.7|1164
1658808000000|2022-07-26 04:00:00|34219.9|34199.9|34216.5|34196.5|34230.1|34210.1|34164|34144|409
1658811600000|2022-07-26 05:00:00|34215.2|34195.2|34278.9|34258.9|34341.4|34321.4|34201.5|34181.5|1144
1658815200000|2022-07-26 06:00:00|34280.3|34260.3|34472.7|34452.7|34565.4|34545.4|34262.8|34242.8|1989
1658818800000|2022-07-26 07:00:00|34471.5|34451.5|34345.5|34325.5|34534.2|34514.2|34294.3|34274.3|1799
1658822400000|2022-07-26 08:00:00|34344.3|34324.3|34611.2|34591.2|34647.2|34627.2|34334.5|34314.5|2093
1658826000000|2022-07-26 09:00:00|34613.7|34593.7|34573.8|34553.8|34717.4|34697.4|34492.4|34472.4|1501
1658829600000|2022-07-26 10:00:00|34574.9|34554.9|34457.7|34437.7|34611.3|34591.3|34392.5|34372.5|1624
1658833200000|2022-07-26 11:00:00|34460.2|34440.2|34363.8|34343.8|34486.2|34466.2|34313.7|34293.7|1707
1658836800000|2022-07-26 12:00:00|34362.6|34342.6|34316.5|34296.5|34369.1|34349.1|34177.6|34157.6|3610
1658840400000|2022-07-26 13:00:00|34317.7|34297.7|34152.9|34132.9|34370.2|34350.2|34096.4|34076.4|4870
1658844000000|2022-07-26 14:00:00|34154.2|34134.2|34112.7|34092.7|34195.4|34175.4|33960.1|33940.1|5505
1658847600000|2022-07-26 15:00:00|34113.9|34093.9|33865.3|33845.3|34130.2|34110.2|33820.3|33800.3|4379
1658851200000|2022-07-26 16:00:00|33864|33844|33915.1|33895.1|33943.9|33923.9|33747.5|33727.5|4781
1658854800000|2022-07-26 17:00:00|33912.6|33892.6|33955.2|33935.2|33980.1|33960.1|33858.8|33838.8|1202
1658858400000|2022-07-26 18:00:00|33953.8|33933.8|33890.2|33870.2|33995.2|33975.2|33856.4|33836.4|463
1658862000000|2022-07-26 19:00:00|33890.3|33870.3|33920.3|33900.3|33936.6|33916.6|33870.1|33850.1|380
1658865600000|2022-07-26 20:00:00|33922.8|33902.8|33980.4|33960.4|33996.9|33976.9|33899|33879|605
1658872800000|2022-07-26 22:00:00|33979.4|33959.4|34079.4|34059.4|34080.6|34060.6|33979.4|33959.4|392
1658876400000|2022-07-26 23:00:00|34080.7|34060.7|34020.7|34000.7|34098.1|34078.1|34018.1|33998.1|217
1658880000000|2022-07-27 00:00:00|34018.2|33998.2|34054.6|34034.6|34129.7|34109.7|33995.7|33975.7|682
1658883600000|2022-07-27 01:00:00|34053.3|34033.3|33813.4|33793.4|34130.9|34110.9|33790.9|33770.9|1799
1658887200000|2022-07-27 02:00:00|33814.7|33794.7|33931|33911|33948.4|33928.4|33750.9|33730.9|1278
1658890800000|2022-07-27 03:00:00|33934.8|33914.8|33908.5|33888.5|34013.5|33993.5|33903.4|33883.4|758
1658894400000|2022-07-27 04:00:00|33911|33891|34011.1|33991.1|34026.1|34006.1|33901|33881|359
1658898000000|2022-07-27 05:00:00|34013.6|33993.6|34188.7|34168.7|34245|34225|33973.6|33953.6|1377
1658901600000|2022-07-27 06:00:00|34191.2|34171.2|34107.6|34087.6|34288.7|34268.7|34047.5|34027.5|1463
1658905200000|2022-07-27 07:00:00|34105|34085|34093.9|34073.9|34193.9|34173.9|33975.1|33955.1|1438
1658908800000|2022-07-27 08:00:00|34097.7|34077.7|34369.1|34349.1|34419.1|34399.1|34083.9|34063.9|1967
1658912400000|2022-07-27 09:00:00|34366.6|34346.6|34277.9|34257.9|34371.6|34351.6|34252.8|34232.8|885
1658916000000|2022-07-27 10:00:00|34279.1|34259.1|34234.2|34214.2|34314.1|34294.1|34224.1|34204.1|714
1658919600000|2022-07-27 11:00:00|34232.9|34212.9|34186.8|34166.8|34286.7|34266.7|34122.9|34102.9|1799
1658923200000|2022-07-27 12:00:00|34184.2|34164.2|34074.4|34054.4|34239.3|34219.3|34036.9|34016.9|2585
1658926800000|2022-07-27 13:00:00|34075.7|34055.7|34136.9|34116.9|34151.9|34131.9|33859.4|33839.4|4758
1658930400000|2022-07-27 14:00:00|34138.2|34118.2|34434.6|34414.6|34524.6|34504.6|34054.4|34034.4|4784
1658934000000|2022-07-27 15:00:00|34435.9|34415.9|34292.3|34272.3|34483.4|34463.4|34284.8|34264.8|3367
1658937600000|2022-07-27 16:00:00|34291.1|34271.1|34332.4|34312.4|34387.5|34367.5|34242.3|34222.3|4911
1658941200000|2022-07-27 17:00:00|34331.2|34311.2|34482.5|34462.5|34493.7|34473.7|34319.9|34299.9|1256
1658944800000|2022-07-27 18:00:00|34475|34455|34693.9|34673.9|34742.8|34722.8|34343.8|34323.8|3034
1658948400000|2022-07-27 19:00:00|34696.4|34676.4|34747.7|34727.7|34837.7|34817.7|34657.6|34637.6|1435
1658952000000|2022-07-27 20:00:00|34746.4|34726.4|34785.3|34765.3|34809|34789|34717.7|34697.7|539
1658959200000|2022-07-27 22:00:00|34770.1|34750.1|34807.9|34787.9|34899.1|34879.1|34770.1|34750.1|456
1658962800000|2022-07-27 23:00:00|34815.4|34795.4|34813|34793|34881.7|34861.7|34808|34788|322
1658966400000|2022-07-28 00:00:00|34789|34769|34778|34758|34840.5|34820.5|34713|34693|1286
1658970000000|2022-07-28 01:00:00|34779.3|34759.3|34823.1|34803.1|35046.9|35026.9|34769.3|34749.3|2776
1658973600000|2022-07-28 02:00:00|34829.4|34809.4|34916.9|34896.9|34943.1|34923.1|34795.6|34775.6|969
1658977200000|2022-07-28 03:00:00|34918.2|34898.2|34948.3|34928.3|35047|35027|34899.5|34879.5|990
1658980800000|2022-07-28 04:00:00|34950.8|34930.8|34935.8|34915.8|34958.3|34938.3|34910.8|34890.8|309
1658984400000|2022-07-28 05:00:00|34937.1|34917.1|34958.4|34938.4|35008.4|34988.4|34875.9|34855.9|830
1658988000000|2022-07-28 06:00:00|34955.9|34935.9|35198.5|35178.5|35206|35186|34944.6|34924.6|2171
1658991600000|2022-07-28 07:00:00|35196|35176|35134.8|35114.8|35316|35296|35016.1|34996.1|2082
1658995200000|2022-07-28 08:00:00|35136.1|35116.1|34988.6|34968.6|35206.1|35186.1|34949.9|34929.9|1517
1658998800000|2022-07-28 09:00:00|34987.4|34967.4|34786.2|34766.2|34998.6|34978.6|34762.4|34742.4|1452
1659002400000|2022-07-28 10:00:00|34787.4|34767.4|34801.3|34781.3|34893.7|34873.7|34770|34750|1549
1659006000000|2022-07-28 11:00:00|34806.3|34786.3|34840.1|34820.1|34873.8|34853.8|34770|34750|1305
1659009600000|2022-07-28 12:00:00|34841.3|34821.3|34926.4|34906.4|34996.4|34976.4|34685.1|34665.1|4085
1659013200000|2022-07-28 13:00:00|34925.1|34905.1|34789|34769|35121.5|35101.5|34645.2|34625.2|6602
1659016800000|2022-07-28 14:00:00|34791.5|34771.5|34774.1|34754.1|34850.3|34830.3|34594|34574|5865
1659020400000|2022-07-28 15:00:00|34772.8|34752.8|34929.1|34909.1|34981.6|34961.6|34739.1|34719.1|4251
1659024000000|2022-07-28 16:00:00|34926.6|34906.6|34841.8|34821.8|34932.9|34912.9|34728|34708|5765
1659027600000|2022-07-28 17:00:00|34840.5|34820.5|34829.3|34809.3|34840.5|34820.5|34749.3|34729.3|1152
1659031200000|2022-07-28 18:00:00|34828.1|34808.1|34918.2|34898.2|34918.2|34898.2|34809.4|34789.4|595
1659034800000|2022-07-28 19:00:00|34914.5|34894.5|34914.5|34894.5|34918.2|34898.2|34882|34862|540
1659038400000|2022-07-28 20:00:00|34915.7|34895.7|35013.4|34993.4|35017.1|34997.1|34909.5|34889.5|519
1659045600000|2022-07-28 22:00:00|34999.5|34979.5|35008.5|34988.5|35037.2|35017.2|34989.7|34969.7|384
1659049200000|2022-07-28 23:00:00|35006|34986|35007.4|34987.4|35019.8|34999.8|34984.8|34964.8|174
1659052800000|2022-07-29 00:00:00|35006.1|34986.1|35034.9|35014.9|35087.4|35067.4|34921.1|34901.1|893
1659056400000|2022-07-29 01:00:00|35033.7|35013.7|34933.7|34913.7|35033.7|35013.7|34886.2|34866.2|1301
1659060000000|2022-07-29 02:00:00|34936.2|34916.2|34792.7|34772.7|34951.2|34931.2|34712.7|34692.7|1342
1659063600000|2022-07-29 03:00:00|34791.4|34771.4|34803.9|34783.9|34852.6|34832.6|34685.2|34665.2|713
1659067200000|2022-07-29 04:00:00|34801.4|34781.4|34807.8|34787.8|34862.6|34842.6|34786.5|34766.5|267
1659070800000|2022-07-29 05:00:00|34805.3|34785.3|34855.3|34835.3|34921.5|34901.5|34762.8|34742.8|851
1659074400000|2022-07-29 06:00:00|34859.1|34839.1|35184.2|35164.2|35216.7|35196.7|34810.3|34790.3|2468
1659078000000|2022-07-29 07:00:00|35181.7|35161.7|35370.4|35350.4|35381.7|35361.7|35079.1|35059.1|1855
1659081600000|2022-07-29 08:00:00|35374.2|35354.2|35290.4|35270.4|35392.8|35372.8|35169.2|35149.2|1869
1659085200000|2022-07-29 09:00:00|35286.6|35266.6|35207.8|35187.8|35337.8|35317.8|35132.8|35112.8|1218
1659088800000|2022-07-29 10:00:00|35210.3|35190.3|35222.9|35202.9|35247.9|35227.9|35136.6|35116.6|1140
1659092400000|2022-07-29 11:00:00|35220.4|35200.4|35156.5|35136.5|35220.4|35200.4|35104.2|35084.2|2448
1659096000000|2022-07-29 12:00:00|35160.2|35140.2|35236.4|35216.4|35240.2|35220.2|35012.8|34992.8|3981
1659099600000|2022-07-29 13:00:00|35237.6|35217.6|35171.8|35151.8|35387.4|35367.4|34928|34908|6782
1659103200000|2022-07-29 14:00:00|35169.3|35149.3|35589.2|35569.2|35672.9|35652.9|35163|35143|7287
1659106800000|2022-07-29 15:00:00|35590.4|35570.4|35711.8|35691.8|35775.6|35755.6|35539.2|35519.2|5149
1659110400000|2022-07-29 16:00:00|35713|35693|35757.5|35737.5|35810.4|35790.4|35675.4|35655.4|5856
1659114000000|2022-07-29 17:00:00|35758.7|35738.7|35712.5|35692.5|35763.9|35743.9|35636.4|35616.4|1580
1659117600000|2022-07-29 18:00:00|35713.7|35693.7|35895.2|35875.2|35907.7|35887.7|35713.7|35693.7|1454
1659121200000|2022-07-29 19:00:00|35896.5|35876.5|35939|35919|35961.4|35941.4|35891.4|35871.4|683
1659124800000|2022-07-29 20:00:00|35940.3|35920.3|35974.1|35954.1|35974.1|35954.1|35910.3|35890.3|475
1659304800000|2022-07-31 22:00:00|35832.7|35812.7|35613.9|35593.9|35833.8|35813.8|35520.2|35500.2|1030
1659308400000|2022-07-31 23:00:00|35615|35595|35622.8|35602.8|35636.4|35616.4|35551.4|35531.4|379
1659312000000|2022-08-01 00:00:00|35621.4|35601.4|35754.8|35734.8|35770.3|35750.3|35578.9|35558.9|1312
1659315600000|2022-08-01 01:00:00|35755.9|35735.9|35590.7|35570.7|35783.4|35763.4|35502|35482|2265
1659319200000|2022-08-01 02:00:00|35589.3|35569.3|35830.6|35810.6|35863.4|35843.4|35532.9|35512.9|1183
1659322800000|2022-08-01 03:00:00|35831.8|35811.8|35711|35691|35855.6|35835.6|35588.4|35568.4|794
1659326400000|2022-08-01 04:00:00|35708.8|35688.8|35661.3|35641.3|35713.5|35693.5|35642.7|35622.7|381
1659330000000|2022-08-01 05:00:00|35658.8|35638.8|35679.6|35659.6|35738.5|35718.5|35573.8|35553.8|1029
1659333600000|2022-08-01 06:00:00|35681|35661|35676.6|35656.6|35704.1|35684.1|35534.6|35514.6|1674
1659337200000|2022-08-01 07:00:00|35683|35663|35750.3|35730.3|35824.5|35804.5|35623|35603|1439
1659340800000|2022-08-01 08:00:00|35751.7|35731.7|35611.4|35591.4|35763.1|35743.1|35521.7|35501.7|1584
1659344400000|2022-08-01 09:00:00|35612.5|35592.5|35738.9|35718.9|35738.9|35718.9|35561.4|35541.4|1256
1659348000000|2022-08-01 10:00:00|35737.8|35717.8|35783.2|35763.2|35872.2|35852.2|35730.3|35710.3|1353
1659351600000|2022-08-01 11:00:00|35782.1|35762.1|35877.1|35857.1|35891|35871|35774.6|35754.6|1451
1659355200000|2022-08-01 12:00:00|35878.2|35858.2|35801.1|35781.1|35995.1|35975.1|35767.2|35747.2|4300
1659358800000|2022-08-01 13:00:00|35800|35780|35375.3|35355.3|35800|35780|35251|35231|9388
1659362400000|2022-08-01 14:00:00|35374.3|35354.3|35350.3|35330.3|35462.5|35442.5|35179.5|35159.5|6055
1659366000000|2022-08-01 15:00:00|35351.7|35331.7|35312.1|35292.1|35364.2|35344.2|35227.1|35207.1|3378
1659369600000|2022-08-01 16:00:00|35311|35291|35468.6|35448.6|35493.6|35473.6|35303.5|35283.5|5018
1659373200000|2022-08-01 17:00:00|35469.7|35449.7|35247.6|35227.6|35488.6|35468.6|35219|35199|1536
1659376800000|2022-08-01 18:00:00|35246.5|35226.5|35285.2|35265.2|35328|35308|35201.6|35181.6|655
1659380400000|2022-08-01 19:00:00|35286.2|35266.2|35336.3|35316.3|35352.3|35332.3|35271.6|35251.6|465
1659384000000|2022-08-01 20:00:00|35335.2|35315.2|35359.9|35339.9|35377.7|35357.7|35326.3|35306.3|284
1659391200000|2022-08-01 22:00:00|35362.8|35342.8|35428.6|35408.6|35436.1|35416.1|35362.8|35342.8|257
1659394800000|2022-08-01 23:00:00|35426.1|35406.1|35317.2|35297.2|35428.6|35408.6|35312.2|35292.2|194
1659398400000|2022-08-02 00:00:00|35318.6|35298.6|35063.7|35043.7|35328.3|35308.3|35040.1|35020.1|1056
1659402000000|2022-08-02 01:00:00|35062.6|35042.6|34837.3|34817.3|35064.1|35044.1|34764.4|34744.4|2536
1659405600000|2022-08-02 02:00:00|34838.4|34818.4|34682|34662|34889.8|34869.8|34553.4|34533.4|1913
1659409200000|2022-08-02 03:00:00|34680.6|34660.6|34809.5|34789.5|34818.4|34798.4|34619.5|34599.5|959
1659412800000|2022-08-02 04:00:00|34808.4|34788.4|34743.8|34723.8|34832|34812|34734.2|34714.2|506
1659416400000|2022-08-02 05:00:00|34741.3|34721.3|34775.7|34755.7|34811.4|34791.4|34658.6|34638.6|945
1659420000000|2022-08-02 06:00:00|34777.1|34757.1|35195.4|35175.4|35223.9|35203.9|34747.2|34727.2|2904
1659423600000|2022-08-02 07:00:00|35196.4|35176.4|35283.3|35263.3|35294.4|35274.4|35085.8|35065.8|1395
1659427200000|2022-08-02 08:00:00|35277.3|35257.3|35148|35128|35290.4|35270.4|35066.9|35046.9|1321
1659430800000|2022-08-02 09:00:00|35149.4|35129.4|35128.4|35108.4|35193.4|35173.4|35014.8|34994.8|966
1659434400000|2022-08-02 10:00:00|35130.9|35110.9|35025.2|35005.2|35148.4|35128.4|34978.8|34958.8|874
1659438000000|2022-08-02 11:00:00|35027.7|35007.7|35227.1|35207.1|35306.6|35286.6|35027.7|35007.7|1735
1659441600000|2022-08-02 12:00:00|35229.6|35209.6|35344.8|35324.8|35393|35373|35214.6|35194.6|3006
1659445200000|2022-08-02 13:00:00|35345.9|35325.9|35187.6|35167.6|35630.5|35610.5|35020.1|35000.1|7960
1659448800000|2022-08-02 14:00:00|35188.6|35168.6|35139.3|35119.3|35326.4|35306.4|34959.3|34939.3|6022
1659452400000|2022-08-02 15:00:00|35136.8|35116.8|35215.6|35195.6|35306.6|35286.6|35023.3|35003.3|3676
1659456000000|2022-08-02 16:00:00|35214.5|35194.5|35237.7|35217.7|35330.6|35310.6|35191.3|35171.3|4497
1659459600000|2022-08-02 17:00:00|35244.2|35224.2|34982.8|34962.8|35244.2|35224.2|34922.8|34902.8|2733
1659463200000|2022-08-02 18:00:00|34981.3|34961.3|34897.8|34877.8|34981.3|34961.3|34881.8|34861.8|667
1659466800000|2022-08-02 19:00:00|34905.3|34885.3|34876.8|34856.8|34961.8|34941.8|34870.4|34850.4|600
1659470400000|2022-08-02 20:00:00|34875.4|34855.4|34785.8|34765.8|34880.4|34860.4|34754.8|34734.8|890
1659477600000|2022-08-02 22:00:00|34780.7|34760.7|34782|34762|34831.9|34811.9|34780.7|34760.7|345
1659481200000|2022-08-02 23:00:00|34781|34761|34793.5|34773.5|34813.5|34793.5|34759.9|34739.9|230
1659484800000|2022-08-03 00:00:00|34792.5|34772.5|34825|34805|34892.5|34872.5|34753.6|34733.6|1052
1659488400000|2022-08-03 01:00:00|34826.1|34806.1|35081.1|35061.1|35098.6|35078.6|34803.6|34783.6|1669
1659492000000|2022-08-03 02:00:00|35083.6|35063.6|34943.7|34923.7|35157.2|35137.2|34918.7|34898.7|1309
1659495600000|2022-08-03 03:00:00|34938.7|34918.7|35066.2|35046.2|35073.7|35053.7|34923.7|34903.7|442
1659499200000|2022-08-03 04:00:00|35064.2|35044.2|35028.8|35008.8|35078.7|35058.7|35011.3|34991.3|210
1659502800000|2022-08-03 05:00:00|35029.8|35009.8|35330|35310|35347.5|35327.5|34990.4|34970.4|1665
1659506400000|2022-08-03 06:00:00|35328.9|35308.9|34985|34965|35336.4|35316.4|34985|34965|1843
1659510000000|2022-08-03 07:00:00|34987.5|34967.5|34978|34958|35060.5|35040.5|34928|34908|1186
1659513600000|2022-08-03 08:00:00|34979|34959|34987|34967|35077.5|35057.5|34905.5|34885.5|1129
1659517200000|2022-08-03 09:00:00|34988.5|34968.5|35126.1|35106.1|35138.1|35118.1|34984.5|34964.5|918
1659520800000|2022-08-03 10:00:00|35124.6|35104.6|35068.6|35048.6|35138.1|35118.1|35026.1|35006.1|719
1659524400000|2022-08-03 11:00:00|35066.1|35046.1|35117.1|35097.1|35157.7|35137.7|35049.7|35029.7|2020
1659528000000|2022-08-03 12:00:00|35116.1|35096.1|35198.2|35178.2|35278.2|35258.2|35078.6|35058.6|3302
1659531600000|2022-08-03 13:00:00|35201.7|35181.7|35062.7|35042.7|35263.2|35243.2|34947.2|34927.2|5056
1659535200000|2022-08-03 14:00:00|35060.7|35040.7|34711.3|34691.3|35062.8|35042.8|34654.8|34634.8|6629
1659538800000|2022-08-03 15:00:00|34713.8|34693.8|34623.9|34603.9|34737.3|34717.3|34553.3|34533.3|3780
1659542400000|2022-08-03 16:00:00|34622.9|34602.9|34742.9|34722.9|34801.9|34781.9|34578.9|34558.9|4322
1659546000000|2022-08-03 17:00:00|34741.9|34721.9|34787|34767|34811|34791|34681.4|34661.4|2497
1659549600000|2022-08-03 18:00:00|34786|34766|34772.1|34752.1|34809.5|34789.5|34686|34666|503
1659553200000|2022-08-03 19:00:00|34771.1|34751.1|34818.6|34798.6|34863.6|34843.6|34768.6|34748.6|415
1659556800000|2022-08-03 20:00:00|34817.6|34797.6|34847.7|34827.7|34861.2|34841.2|34796.1|34776.1|232
1659564000000|2022-08-03 22:00:00|34983.3|34963.3|34791.3|34771.3|34983.3|34963.3|34767.8|34747.8|170
1659567600000|2022-08-03 23:00:00|34787.8|34767.8|34735.4|34715.4|34793.8|34773.8|34735.4|34715.4|238
1659571200000|2022-08-04 00:00:00|34734.4|34714.4|34823.9|34803.9|34828.9|34808.9|34717.9|34697.9|424
1659574800000|2022-08-04 01:00:00|34826.4|34806.4|34849|34829|34931.5|34911.5|34760.5|34740.5|1087
1659578400000|2022-08-04 02:00:00|34850.5|34830.5|34692.6|34672.6|34918|34898|34614.1|34594.1|1045
1659582000000|2022-08-04 03:00:00|34694.1|34674.1|34612.6|34592.6|34704.1|34684.1|34578.1|34558.1|612
1659585600000|2022-08-04 04:00:00|34611.1|34591.1|34622.7|34602.7|34664.1|34644.1|34583.2|34563.2|246
1659589200000|2022-08-04 05:00:00|34620.2|34600.2|34598.3|34578.3|34682.3|34662.3|34434.8|34414.8|1189
1659592800000|2022-08-04 06:00:00|34599.8|34579.8|34312.4|34292.4|34634.8|34614.8|34307.4|34287.4|1654
1659596400000|2022-08-04 07:00:00|34310.9|34290.9|34504.9|34484.9|34513.4|34493.4|34253.4|34233.4|1433
1659600000000|2022-08-04 08:00:00|34502.4|34482.4|34440|34420|34537.5|34517.5|34372.5|34352.5|945
1659603600000|2022-08-04 09:00:00|34439|34419|34607.6|34587.6|34666.5|34646.5|34413.5|34393.5|1465
1659607200000|2022-08-04 10:00:00|34606|34586|34636.7|34616.7|34668.2|34648.2|34579.1|34559.1|1195
1659610800000|2022-08-04 11:00:00|34634.2|34614.2|34537.4|34517.4|34645.7|34625.7|34494.8|34474.8|1601
1659614400000|2022-08-04 12:00:00|34535.9|34515.9|34601.4|34581.4|34701.4|34681.4|34534.4|34514.4|3426
1659618000000|2022-08-04 13:00:00|34599.5|34579.5|34617|34597|34651.4|34631.4|34292.6|34272.6|6434
1659621600000|2022-08-04 14:00:00|34616.1|34596.1|35102.1|35082.1|35279|35259|34614.5|34594.5|9157
1659625200000|2022-08-04 15:00:00|35119.6|35099.6|34900.3|34880.3|35173.7|35153.7|34865.8|34845.8|4030
1659628800000|2022-08-04 16:00:00|34898.7|34878.7|34879.8|34859.8|34987.2|34967.2|34827.8|34807.8|3212
1659632400000|2022-08-04 17:00:00|34877.3|34857.3|34939.9|34919.9|34970.8|34950.8|34856.3|34836.3|1586
1659636000000|2022-08-04 18:00:00|34937.4|34917.4|34964.9|34944.9|34990.8|34970.8|34935.8|34915.8|260
1659639600000|2022-08-04 19:00:00|34965.9|34945.9|34895|34875|34985|34965|34885|34865|482
1659643200000|2022-08-04 20:00:00|34894.1|34874.1|34816|34796|34912.5|34892.5|34812.6|34792.6|346
1659650400000|2022-08-04 22:00:00|34823.8|34803.8|34880.6|34860.6|34884.6|34864.6|34816.1|34796.1|188
1659654000000|2022-08-04 23:00:00|34882.1|34862.1|34896.6|34876.6|34903.1|34883.1|34873.1|34853.1|108
1659657600000|2022-08-05 00:00:00|34899.1|34879.1|35012.3|34992.3|35086.3|35066.3|34899.1|34879.1|692
1659661200000|2022-08-05 01:00:00|35009.8|34989.8|35104.5|35084.5|35219.8|35199.8|34952.3|34932.3|1442
1659664800000|2022-08-05 02:00:00|35102.6|35082.6|35263.1|35243.1|35391.2|35371.2|35059.5|35039.5|1566
1659668400000|2022-08-05 03:00:00|35268.1|35248.1|35280.6|35260.6|35325|35305|35213.1|35193.1|639
1659672000000|2022-08-05 04:00:00|35283.1|35263.1|35259.8|35239.8|35293.1|35273.1|35227.2|35207.2|285
1659675600000|2022-08-05 05:00:00|35260.7|35240.7|35429.2|35409.2|35494.8|35474.8|35192.3|35172.3|1371
1659679200000|2022-08-05 06:00:00|35430.8|35410.8|35383.4|35363.4|35516.8|35496.8|35362.4|35342.4|1275
1659682800000|2022-08-05 07:00:00|35381.8|35361.8|35251.9|35231.9|35448.4|35428.4|35238.4|35218.4|979
1659686400000|2022-08-05 08:00:00|35250.3|35230.3|35143.5|35123.5|35263.4|35243.4|35106|35086|1074
1659690000000|2022-08-05 09:00:00|35147|35127|35062.7|35042.7|35163.5|35143.5|35043.3|35023.3|893
1659693600000|2022-08-05 10:00:00|35064.2|35044.2|35070.2|35050.2|35126.8|35106.8|35028.4|35008.4|937
1659697200000|2022-08-05 11:00:00|35071.8|35051.8|35522.2|35502.2|35533.8|35513.8|35046.8|35026.8|2019
1659700800000|2022-08-05 12:00:00|35524.7|35504.7|35233.8|35213.8|35857.2|35837.2|35158.5|35138.5|6846
1659704400000|2022-08-05 13:00:00|35232.3|35212.3|35463.6|35443.6|35482.1|35462.1|34957.9|34937.9|7958
1659708000000|2022-08-05 14:00:00|35464.6|35444.6|35845|35825|35940|35920|35426.1|35406.1|7379
1659711600000|2022-08-05 15:00:00|35846.6|35826.6|35571|35551|35860|35840|35506|35486|4439
1659715200000|2022-08-05 16:00:00|35570.1|35550.1|35587.7|35567.7|35656.1|35636.1|35505.4|35485.4|4242
1659718800000|2022-08-05 17:00:00|35586.1|35566.1|35634.4|35614.4|35669.3|35649.3|35572.7|35552.7|2197
1659722400000|2022-08-05 18:00:00|35633.4|35613.4|35564.4|35544.4|35633.4|35613.4|35549.4|35529.4|517
1659726000000|2022-08-05 19:00:00|35563.5|35543.5|35643.6|35623.6|35652|35632|35557.9|35537.9|512
1659729600000|2022-08-05 20:00:00|35644.5|35624.5|35599.6|35579.6|35652.7|35632.7|35598|35578|367
1659909600000|2022-08-07 22:00:00|35616.6|35596.6|35501.7|35481.7|35621.6|35601.6|35490.8|35470.8|419
1659913200000|2022-08-07 23:00:00|35498.3|35478.3|35533.4|35513.4|35546.7|35526.7|35496.7|35476.7|120
1659916800000|2022-08-08 00:00:00|35531.8|35511.8|35615.2|35595.2|35619.4|35599.4|35493.4|35473.4|374
1659920400000|2022-08-08 01:00:00|35614.4|35594.4|35701.9|35681.9|35728.6|35708.6|35418.5|35398.5|1600
1659924000000|2022-08-08 02:00:00|35706.1|35686.1|35567|35547|35715.3|35695.3|35547|35527|790
1659927600000|2022-08-08 03:00:00|35566.2|35546.2|35602.1|35582.1|35619.6|35599.6|35472.1|35452.1|476
1659931200000|2022-08-08 04:00:00|35604.6|35584.6|35578.9|35558.9|35609.6|35589.6|35514.7|35494.7|271
1659934800000|2022-08-08 05:00:00|35579.7|35559.7|35547.3|35527.3|35632.3|35612.3|35523.9|35503.9|775
1659938400000|2022-08-08 06:00:00|35546.5|35526.5|35702.4|35682.4|35722.4|35702.4|35509|35489|1172
1659942000000|2022-08-08 07:00:00|35697.4|35677.4|35819.1|35799.1|35867.4|35847.4|35662.4|35642.4|1975
1659945600000|2022-08-08 08:00:00|35817.4|35797.4|35530.1|35510.1|35817.4|35797.4|35492.6|35472.6|1827
1659949200000|2022-08-08 09:00:00|35530.9|35510.9|35484.3|35464.3|35583.4|35563.4|35464.2|35444.2|1321
1659952800000|2022-08-08 10:00:00|35485.1|35465.1|35527.6|35507.6|35566|35546|35436.8|35416.8|1150
1659956400000|2022-08-08 11:00:00|35529.3|35509.3|35605.2|35585.2|35608.5|35588.5|35437.7|35417.7|1527
1659960000000|2022-08-08 12:00:00|35606|35586|35632.9|35612.9|35666.2|35646.2|35505.3|35485.3|1934
1659963600000|2022-08-08 13:00:00|35631.2|35611.2|36043.6|36023.6|36059.4|36039.4|35550.4|35530.4|7578
1659967200000|2022-08-08 14:00:00|36048.6|36028.6|36102|36082|36129.5|36109.5|35928.6|35908.6|5842
1659970800000|2022-08-08 15:00:00|36105.3|36085.3|36086.3|36066.3|36298.7|36278.7|36063.6|36043.6|5662
1659974400000|2022-08-08 16:00:00|36084.6|36064.6|35962.2|35942.2|36099.6|36079.6|35885.5|35865.5|5386
1659978000000|2022-08-08 17:00:00|35961.4|35941.4|35960.7|35940.7|35970.7|35950.7|35904.9|35884.9|1495
1659981600000|2022-08-08 18:00:00|35959.9|35939.9|35914.9|35894.9|35972.5|35952.5|35893.2|35873.2|1386
1659985200000|2022-08-08 19:00:00|35914.1|35894.1|35932.5|35912.5|35959.9|35939.9|35909.1|35889.1|423
1659988800000|2022-08-08 20:00:00|35933.3|35913.3|35963.3|35943.3|35963.3|35943.3|35933.3|35913.3|214
1659996000000|2022-08-08 22:00:00|35957.5|35937.5|35940.2|35920.2|35966.8|35946.8|35922.7|35902.7|88
1659999600000|2022-08-08 23:00:00|35941|35921|35970.3|35950.3|36007.7|35987.7|35940.3|35920.3|181
1660003200000|2022-08-09 00:00:00|35972.8|35952.8|35975.4|35955.4|36017.8|35997.8|35947|35927|325
1660006800000|2022-08-09 01:00:00|35977.9|35957.9|35729.6|35709.6|36036.2|36016.2|35727.1|35707.1|1685
1660010400000|2022-08-09 02:00:00|35725.4|35705.4|35913|35893|35913|35893|35707.2|35687.2|971
1660014000000|2022-08-09 03:00:00|35910.5|35890.5|35972.2|35952.2|35974.7|35954.7|35853|35833|912
1660017600000|2022-08-09 04:00:00|35972.9|35952.9|35984.7|35964.7|35999.7|35979.7|35939.7|35919.7|318
1660021200000|2022-08-09 05:00:00|35984|35964|35987.3|35967.3|36034.8|36014.8|35824.8|35804.8|1040
1660024800000|2022-08-09 06:00:00|35986.5|35966.5|35937.2|35917.2|36053.1|36033.1|35850.6|35830.6|1566
1660028400000|2022-08-09 07:00:00|35935.5|35915.5|36051.5|36031.5|36119|36099|35905.5|35885.5|1240
1660032000000|2022-08-09 08:00:00|36053.2|36033.2|36133.1|36113.1|36180.6|36160.6|36007.3|35987.3|1284
1660035600000|2022-08-09 09:00:00|36128.1|36108.1|36234.2|36214.2|36265.7|36245.7|36122.4|36102.4|1367
1660039200000|2022-08-09 10:00:00|36233.4|36213.4|36036|36016|36233.4|36213.4|36000.2|35980.2|925
1660042800000|2022-08-09 11:00:00|36037.7|36017.7|36123.7|36103.7|36171.2|36151.2|36001|35981|1571
1660046400000|2022-08-09 12:00:00|36126.2|36106.2|36107.1|36087.1|36194.5|36174.5|36012|35992|2361
1660050000000|2022-08-09 13:00:00|36108.8|36088.8|36225.4|36205.4|36366.2|36346.2|36098.8|36078.8|5754
1660053600000|2022-08-09 14:00:00|36222.9|36202.9|36116.4|36096.4|36278.7|36258.7|36100.4|36080.4|3260
1660057200000|2022-08-09 15:00:00|36114.7|36094.7|36019|35999|36157.4|36137.4|35978.2|35958.2|4141
1660060800000|2022-08-09 16:00:00|36019.2|35999.2|35962.8|35942.8|36053.3|36033.3|35869.3|35849.3|6033
1660064400000|2022-08-09 17:00:00|35971.8|35951.8|35915.2|35895.2|35991.8|35971.8|35861.9|35841.9|1827
1660068000000|2022-08-09 18:00:00|35914.4|35894.4|35921.2|35901.2|35938.4|35918.4|35871.2|35851.2|418
1660071600000|2022-08-09 19:00:00|35919.5|35899.5|35959.8|35939.8|35959.8|35939.8|35916.2|35896.2|1265
1660075200000|2022-08-09 20:00:00|35959|35939|35989.1|35969.1|36007.3|35987.3|35917.3|35897.3|346
1660082400000|2022-08-09 22:00:00|35982.7|35962.7|35959.3|35939.3|35987.3|35967.3|35947.5|35927.5|133
1660086000000|2022-08-09 23:00:00|35957.5|35937.5|35935.1|35915.1|35967.6|35947.6|35915.1|35895.1|184
1660089600000|2022-08-10 00:00:00|35938.4|35918.4|35956.7|35936.7|35970.2|35950.2|35881.9|35861.9|469
1660093200000|2022-08-10 01:00:00|35956|35936|36107.8|36087.8|36165.3|36145.3|35912.7|35892.7|1648
1660096800000|2022-08-10 02:00:00|36110.3|36090.3|35761.1|35741.1|36153.6|36133.6|35752.9|35732.9|1533
1660100400000|2022-08-10 03:00:00|35759.6|35739.6|35753|35733|35862.9|35842.9|35717.9|35697.9|1089
1660104000000|2022-08-10 04:00:00|35751.2|35731.2|35778.1|35758.1|35781.3|35761.3|35744.7|35724.7|305
1660107600000|2022-08-10 05:00:00|35776.3|35756.3|35737.4|35717.4|35783.8|35763.8|35600.6|35580.6|1380
1660111200000|2022-08-10 06:00:00|35738.2|35718.2|35778.2|35758.2|35843.2|35823.2|35680.7|35660.7|1281
1660114800000|2022-08-10 07:00:00|35776.5|35756.5|35921.9|35901.9|35978.3|35958.3|35771.5|35751.5|1290
1660118400000|2022-08-10 08:00:00|35918.3|35898.3|36084.9|36064.9|36135.9|36115.9|35821.6|35801.6|1674
1660122000000|2022-08-10 09:00:00|36087.4|36067.4|36078.2|36058.2|36109.9|36089.9|36051.7|36031.7|813
1660125600000|2022-08-10 10:00:00|36082.5|36062.5|36095.1|36075.1|36110.7|36090.7|36041.8|36021.8|837
1660129200000|2022-08-10 11:00:00|36094.3|36074.3|36105.1|36085.1|36122.6|36102.6|36037.6|36017.6|1343
1660132800000|2022-08-10 12:00:00|36104.4|36084.4|36546.7|36526.7|36660.6|36640.6|36076.9|36056.9|8228
1660136400000|2022-08-10 13:00:00|36547.4|36527.4|36492.9|36472.9|36653.9|36633.9|36400|36380|7324
1660140000000|2022-08-10 14:00:00|36493.7|36473.7|36579.8|36559.8|36610.2|36590.2|36394.4|36374.4|6658
1660143600000|2022-08-10 15:00:00|36580.5|36560.5|36554.4|36534.4|36616.5|36596.5|36507.3|36487.3|4134
1660147200000|2022-08-10 16:00:00|36547.7|36527.7|36592.4|36572.4|36617.4|36597.4|36520.9|36500.9|4620
1660150800000|2022-08-10 17:00:00|36594.2|36574.2|36535|36515|36595.6|36575.6|36524.2|36504.2|1749
1660154400000|2022-08-10 18:00:00|36534.3|36514.3|36415.8|36395.8|36547.5|36527.5|36405.1|36385.1|634
1660158000000|2022-08-10 19:00:00|36414|36394|36456.9|36436.9|36471.2|36451.2|36390.1|36370.1|762
1660161600000|2022-08-10 20:00:00|36461.2|36441.2|36457|36437|36481.3|36461.3|36451.9|36431.9|329
1660168800000|2022-08-10 22:00:00|36457.8|36437.8|36492.1|36472.1|36492.9|36472.9|36433.5|36413.5|252
1660172400000|2022-08-10 23:00:00|36489.6|36469.6|36525.4|36505.4|36537.2|36517.2|36480.4|36460.4|230
1660176000000|2022-08-11 00:00:00|36527.9|36507.9|36497.3|36477.3|36559|36539|36484.1|36464.1|604
1660179600000|2022-08-11 01:00:00|36496.6|36476.6|36606.7|36586.7|36659.2|36639.2|36434.1|36414.1|1491
1660183200000|2022-08-11 02:00:00|36607.4|36587.4|36545|36525|36638.5|36618.5|36443.5|36423.5|944
1660186800000|2022-08-11 03:00:00|36547.5|36527.5|36635|36615|36679.3|36659.3|36546.7|36526.7|900
1660190400000|2022-08-11 04:00:00|36636.8|36616.8|36569.4|36549.4|36649.3|36629.3|36568.7|36548.7|360
1660194000000|2022-08-11 05:00:00|36571.9|36551.9|36715.2|36695.2|36737|36717|36531.9|36511.9|1707
1660197600000|2022-08-11 06:00:00|36717.7|36697.7|36881|36861|36950.9|36930.9|36652.7|36632.7|2558
1660201200000|2022-08-11 07:00:00|36878.5|36858.5|36947.1|36927.1|37043.9|37023.9|36806|36786|2318
1660204800000|2022-08-11 08:00:00|36949.6|36929.6|36887.2|36867.2|36949.6|36929.6|36744.7|36724.7|1749
1660208400000|2022-08-11 09:00:00|36886.5|36866.5|36905.5|36885.5|36939.8|36919.8|36787.2|36767.2|983
1660212000000|2022-08-11 10:00:00|36909.8|36889.8|36908.8|36888.8|36951.2|36931.2|36842.3|36822.3|958
1660215600000|2022-08-11 11:00:00|36908.1|36888.1|36985.6|36965.6|37054.5|37034.5|36888.8|36868.8|1513
1660219200000|2022-08-11 12:00:00|36983.8|36963.8|37032.8|37012.8|37069.6|37049.6|36833.9|36813.9|3243
1660222800000|2022-08-11 13:00:00|37038.3|37018.3|37060.4|37040.4|37076|37056|36847.8|36827.8|5815
1660226400000|2022-08-11 14:00:00|37062.2|37042.2|37114.3|37094.3|37158.1|37138.1|36971.1|36951.1|7913
1660230000000|2022-08-11 15:00:00|37115|37095|37060.3|37040.3|37141.8|37121.8|36964.8|36944.8|4502
1660233600000|2022-08-11 16:00:00|37059.6|37039.6|37146.9|37126.9|37163.3|37143.3|37041.6|37021.6|6533
1660237200000|2022-08-11 17:00:00|37143.8|37123.8|37118.8|37098.8|37151.3|37131.3|37075.6|37055.6|2582
1660240800000|2022-08-11 18:00:00|37116.3|37096.3|37040.7|37020.7|37116.3|37096.3|37013.2|36993.2|874
1660244400000|2022-08-11 19:00:00|37040|37020|36986.5|36966.5|37040.8|37020.8|36945.7|36925.7|709
1660248000000|2022-08-11 20:00:00|36987.8|36967.8|37025.9|37005.9|37050.8|37030.8|36987.8|36967.8|393
1660255200000|2022-08-11 22:00:00|36961.5|36941.5|37023.5|37003.5|37030.9|37010.9|36961.5|36941.5|142
1660258800000|2022-08-11 23:00:00|37025.3|37005.3|37026.7|37006.7|37038.5|37018.5|37003.5|36983.5|167
1660262400000|2022-08-12 00:00:00|37028.6|37008.6|37055.5|37035.5|37068.6|37048.6|36978.6|36958.6|708
1660266000000|2022-08-12 01:00:00|37056.1|37036.1|36938.7|36918.7|37071.9|37051.9|36926.2|36906.2|1221
1660269600000|2022-08-12 02:00:00|36936.2|36916.2|36996.3|36976.3|37023.8|37003.8|36870.6|36850.6|875
1660273200000|2022-08-12 03:00:00|36993.8|36973.8|37048.9|37028.9|37048.9|37028.9|36895.6|36875.6|534
1660276800000|2022-08-12 04:00:00|37050.7|37030.7|37061.4|37041.4|37097.1|37077.1|37023.9|37003.9|318
1660280400000|2022-08-12 05:00:00|37056.4|37036.4|37062.8|37042.8|37187.1|37167.1|37040.8|37020.8|929
1660284000000|2022-08-12 06:00:00|37064.7|37044.7|37117.2|37097.2|37212.9|37192.9|37064|37044|1340
1660287600000|2022-08-12 07:00:00|37115.4|37095.4|37076|37056|37136.6|37116.6|36956.6|36936.6|1269
1660291200000|2022-08-12 08:00:00|37076.6|37056.6|37053|37033|37134.2|37114.2|37026.6|37006.6|1100
1660294800000|2022-08-12 09:00:00|37052.4|37032.4|37104.5|37084.5|37144.5|37124.5|37008.7|36988.7|1599
1660298400000|2022-08-12 10:00:00|37107|37087|36693.3|36673.3|37107|37087|36674.6|36654.6|3417
1660302000000|2022-08-12 11:00:00|36690.8|36670.8|36640.8|36620.8|36743.3|36723.3|36547|36527|3362
1660305600000|2022-08-12 12:00:00|36637.7|36617.7|36697.1|36677.1|36705.8|36685.8|36529.5|36509.5|3509
1660309200000|2022-08-12 13:00:00|36698.9|36678.9|36650.2|36630.2|36744.5|36724.5|36572|36552|5101
1660312800000|2022-08-12 14:00:00|36648.4|36628.4|36567.7|36547.7|36685.9|36665.9|36516.4|36496.4|4049
1660316400000|2022-08-12 15:00:00|36569.5|36549.5|36652.9|36632.9|36667.2|36647.2|36534.6|36514.6|3082
1660320000000|2022-08-12 16:00:00|36652.2|36632.2|36769.7|36749.7|36799.8|36779.8|36652.2|36632.2|4860
1660323600000|2022-08-12 17:00:00|36771.6|36751.6|36784.2|36764.2|36836|36816|36769.2|36749.2|1388
1660327200000|2022-08-12 18:00:00|36786.1|36766.1|36860.5|36840.5|36881.1|36861.1|36784.2|36764.2|804
1660330800000|2022-08-12 19:00:00|36862.4|36842.4|36861.2|36841.2|36881.8|36861.8|36823.7|36803.7|398
1660334400000|2022-08-12 20:00:00|36858.7|36838.7|36875.6|36855.6|36880|36860|36838.7|36818.7|339
1660514400000|2022-08-14 22:00:00|36840.5|36820.5|36738.9|36718.9|36877.4|36857.4|36667.5|36647.5|407
1660518000000|2022-08-14 23:00:00|36738.3|36718.3|36699|36679|36748.9|36728.9|36694|36674|96
1660521600000|2022-08-15 00:00:00|36701.5|36681.5|36699.6|36679.6|36799|36779|36693.4|36673.4|428
1660525200000|2022-08-15 01:00:00|36697.1|36677.1|36570.8|36550.8|36745.2|36725.2|36391.6|36371.6|2055
1660528800000|2022-08-15 02:00:00|36570.2|36550.2|36344.2|36324.2|36578.3|36558.3|36266.7|36246.7|1548
1660532400000|2022-08-15 03:00:00|36345.6|36325.6|36387.9|36367.9|36392.8|36372.8|36321.2|36301.2|420
1660536000000|2022-08-15 04:00:00|36389.8|36369.8|36356.9|36336.9|36418.8|36398.8|36334.3|36314.3|323
1660539600000|2022-08-15 05:00:00|36356.3|36336.3|36152.5|36132.5|36367.4|36347.4|36151.9|36131.9|1032
1660543200000|2022-08-15 06:00:00|36154.4|36134.4|36130.1|36110.1|36211.9|36191.9|36008|35988|1890
1660546800000|2022-08-15 07:00:00|36128.1|36108.1|36079.6|36059.6|36211.2|36191.2|35971.5|35951.5|2040
1660550400000|2022-08-15 08:00:00|36079.1|36059.1|35806.1|35786.1|36082.1|36062.1|35721.1|35701.1|2066
1660554000000|2022-08-15 09:00:00|35801.1|35781.1|35738.7|35718.7|35813.6|35793.6|35678.6|35658.6|1635
1660557600000|2022-08-15 10:00:00|35737.6|35717.6|35713.8|35693.8|35757.3|35737.3|35571.2|35551.2|2194
1660561200000|2022-08-15 11:00:00|35713.2|35693.2|35672.9|35652.9|35747.4|35727.4|35605.9|35585.9|2481
1660564800000|2022-08-15 12:00:00|35671.9|35651.9|35748.5|35728.5|35886|35866|35642.4|35622.4|4577
1660568400000|2022-08-15 13:00:00|35746.6|35726.6|35935.7|35915.7|35941.8|35921.8|35645.5|35625.5|4530
1660572000000|2022-08-15 14:00:00|35935.2|35915.2|35984.4|35964.4|36089.4|36069.4|35907.7|35887.7|3886
1660575600000|2022-08-15 15:00:00|35984.9|35964.9|36348.1|36328.1|36369.6|36349.6|35979.5|35959.5|5982
1660579200000|2022-08-15 16:00:00|36350.6|36330.6|36265.6|36245.6|36352.6|36332.6|36187.1|36167.1|4427
1660582800000|2022-08-15 17:00:00|36267.5|36247.5|36177.7|36157.7|36303.6|36283.6|36170.7|36150.7|1485
1660586400000|2022-08-15 18:00:00|36178.2|36158.2|36147.8|36127.8|36180.7|36160.7|36115.2|36095.2|908
1660590000000|2022-08-15 19:00:00|36150.3|36130.3|36156.8|36136.8|36174.3|36154.3|36121.3|36101.3|393
1660593600000|2022-08-15 20:00:00|36156.3|36136.3|36106.4|36086.4|36161.8|36141.8|36095.4|36075.4|469
1660600800000|2022-08-15 22:00:00|36056.1|36036.1|36075.5|36055.5|36130.4|36110.4|36051.5|36031.5|272
1660604400000|2022-08-15 23:00:00|36075|36055|36082.5|36062.5|36113|36093|36055.5|36035.5|183
1660608000000|2022-08-16 00:00:00|36083|36063|36090.6|36070.6|36115.6|36095.6|36041.6|36021.6|450
1660611600000|2022-08-16 01:00:00|36095.6|36075.6|36089.6|36069.6|36149.6|36129.6|35943.1|35923.1|1528
1660615200000|2022-08-16 02:00:00|36086.6|36066.6|36389.7|36369.7|36434.2|36414.2|36082.1|36062.1|1615
1660618800000|2022-08-16 03:00:00|36388.7|36368.7|36326.7|36306.7|36498.2|36478.2|36321.7|36301.7|906
1660622400000|2022-08-16 04:00:00|36324.2|36304.2|36367.3|36347.3|36367.8|36347.8|36292.3|36272.3|422
1660626000000|2022-08-16 05:00:00|36367.8|36347.8|36308.3|36288.3|36372.3|36352.3|36234.3|36214.3|841
1660629600000|2022-08-16 06:00:00|36307.8|36287.8|36169.4|36149.4|36324.4|36304.4|36138.9|36118.9|1005
1660633200000|2022-08-16 07:00:00|36173.9|36153.9|36200.5|36180.5|36215.5|36195.5|35909.9|35889.9|2306
1660636800000|2022-08-16 08:00:00|36198.5|36178.5|36143|36123|36218|36198|36106|36086|1114
1660640400000|2022-08-16 09:00:00|36143.5|36123.5|36206.1|36186.1|36341.5|36321.5|36130|36110|1532
1660644000000|2022-08-16 10:00:00|36203.6|36183.6|36251.1|36231.1|36316.1|36296.1|36191.1|36171.1|755
1660647600000|2022-08-16 11:00:00|36248.6|36228.6|36292.2|36272.2|36334.7|36314.7|36236.1|36216.1|1186
1660651200000|2022-08-16 12:00:00|36292.7|36272.7|36245.7|36225.7|36374.7|36354.7|36161.2|36141.2|2850
1660654800000|2022-08-16 13:00:00|36243.2|36223.2|36410.8|36390.8|36465.8|36445.8|36241.2|36221.2|4389
1660658400000|2022-08-16 14:00:00|36411.3|36391.3|36170.8|36150.8|36425.8|36405.8|36153.3|36133.3|3827
1660662000000|2022-08-16 15:00:00|36170.3|36150.3|36154.8|36134.8|36238.3|36218.3|36138.8|36118.8|3873
1660665600000|2022-08-16 16:00:00|36154.3|36134.3|36302.4|36282.4|36317.9|36297.9|36083.9|36063.9|5575
1660669200000|2022-08-16 17:00:00|36301.9|36281.9|36310.3|36290.3|36334.9|36314.9|36293.8|36273.8|2544
1660672800000|2022-08-16 18:00:00|36314.8|36294.8|36292.4|36272.4|36480.8|36460.8|36221.9|36201.9|1972
1660676400000|2022-08-16 19:00:00|36290.3|36270.3|36286.3|36266.3|36300.9|36280.9|36248.3|36228.3|622
1660680000000|2022-08-16 20:00:00|36285.9|36265.9|36305.4|36285.4|36320.9|36300.9|36280.9|36260.9|257
1660687200000|2022-08-16 22:00:00|36296.5|36276.5|36278.5|36258.5|36310.4|36290.4|36275.5|36255.5|84
1660690800000|2022-08-16 23:00:00|36278.9|36258.9|36316|36296|36321|36301|36276|36256|93
1660694400000|2022-08-17 00:00:00|36315.5|36295.5|36400.1|36380.1|36440.5|36420.5|36288.5|36268.5|732
1660698000000|2022-08-17 01:00:00|36397.6|36377.6|36264|36244|36401.6|36381.6|36188.1|36168.1|1736
1660701600000|2022-08-17 02:00:00|36266.1|36246.1|36306.6|36286.6|36346.1|36326.1|36183.6|36163.6|854
1660705200000|2022-08-17 03:00:00|36306.1|36286.1|36243.6|36223.6|36341.1|36321.1|36128.6|36108.6|804
1660708800000|2022-08-17 04:00:00|36241.6|36221.6|36368.6|36348.6|36391.1|36371.1|36210.2|36190.2|378
1660712400000|2022-08-17 05:00:00|36369.1|36349.1|36491.6|36471.6|36501.6|36481.6|36327.1|36307.1|1468
1660716000000|2022-08-17 06:00:00|36494.6|36474.6|36285.7|36265.7|36553.2|36533.2|36213.7|36193.7|2308
1660719600000|2022-08-17 07:00:00|36286.2|36266.2|36078.9|36058.9|36304.2|36284.2|36003|35983|2409
1660723200000|2022-08-17 08:00:00|36076.4|36056.4|36062.9|36042.9|36120.8|36100.8|35918|35898|1636
1660726800000|2022-08-17 09:00:00|36065.4|36045.4|36095.4|36075.4|36127.4|36107.4|35999.9|35979.9|947
1660730400000|2022-08-17 10:00:00|36092.9|36072.9|36037.9|36017.9|36092.9|36072.9|35928.4|35908.4|1384
1660734000000|2022-08-17 11:00:00|36040|36020|36004.3|35984.3|36071.8|36051.8|35941.3|35921.3|1442
1660737600000|2022-08-17 12:00:00|36005.2|35985.2|36101.4|36081.4|36190.9|36170.9|35976.8|35956.8|2683
1660741200000|2022-08-17 13:00:00|36103.9|36083.9|35878.7|35858.7|36171.9|36151.9|35725.3|35705.3|5708
1660744800000|2022-08-17 14:00:00|35876.2|35856.2|35879.2|35859.2|36087.1|36067.1|35822.6|35802.6|4649
1660748400000|2022-08-17 15:00:00|35878.8|35858.8|35865.4|35845.4|35947.9|35927.9|35774.9|35754.9|3964
1660752000000|2022-08-17 16:00:00|35867.5|35847.5|35893.4|35873.4|35964.3|35944.3|35853.8|35833.8|2836
1660755600000|2022-08-17 17:00:00|35895.5|35875.5|35848|35828|35928|35908|35845.5|35825.5|913
1660759200000|2022-08-17 18:00:00|35850.5|35830.5|36002.6|35982.6|36107.6|36087.6|35850.5|35830.5|1134
1660762800000|2022-08-17 19:00:00|36000.5|35980.5|35958.1|35938.1|36030.5|36010.5|35925.6|35905.6|443
1660766400000|2022-08-17 20:00:00|35957.6|35937.6|35948.1|35928.1|35973.1|35953.1|35938.1|35918.1|194
1660773600000|2022-08-17 22:00:00|35948.6|35928.6|35925.7|35905.7|35964.8|35944.8|35901.1|35881.1|119
1660777200000|2022-08-17 23:00:00|35926.2|35906.2|35928.3|35908.3|35933.3|35913.3|35882.8|35862.8|135
1660780800000|2022-08-18 00:00:00|35923.3|35903.3|35937|35917|35962|35942|35872.9|35852.9|499
1660784400000|2022-08-18 01:00:00|35934.9|35914.9|36005|35985|36090|36070|35934.9|35914.9|1319
1660788000000|2022-08-18 02:00:00|36002.5|35982.5|35874.2|35854.2|36004.6|35984.6|35839.2|35819.2|993
1660791600000|2022-08-18 03:00:00|35876.2|35856.2|35714.2|35694.2|35914.2|35894.2|35656.7|35636.7|808
1660795200000|2022-08-18 04:00:00|35713.8|35693.8|35734.3|35714.3|35766.8|35746.8|35671.7|35651.7|313
1660798800000|2022-08-18 05:00:00|35733.4|35713.4|35829.3|35809.3|35942.2|35922.2|35709.7|35689.7|1377
1660802400000|2022-08-18 06:00:00|35831.8|35811.8|35555.6|35535.6|35838.9|35818.9|35510.2|35490.2|2184
1660806000000|2022-08-18 07:00:00|35556.5|35536.5|35799|35779|35822.4|35802.4|35530.6|35510.6|1642
1660809600000|2022-08-18 08:00:00|35799.4|35779.4|36076.2|36056.2|36085.3|36065.3|35737.8|35717.8|2881
1660813200000|2022-08-18 09:00:00|36076.6|36056.6|36300.8|36280.8|36310.4|36290.4|36071.2|36051.2|2638
1660816800000|2022-08-18 10:00:00|36303.3|36283.3|36335.8|36315.8|36380.4|36360.4|36266.6|36246.6|1811
1660820400000|2022-08-18 11:00:00|36335.4|36315.4|36435.4|36415.4|36450.9|36430.9|36262.1|36242.1|2624
1660824000000|2022-08-18 12:00:00|36437.9|36417.9|36404.7|36384.7|36528.8|36508.8|36321.3|36301.3|4362
1660827600000|2022-08-18 13:00:00|36405.1|36385.1|36510.1|36490.1|36703.8|36683.8|36302.2|36282.2|8785
1660831200000|2022-08-18 14:00:00|36505.5|36485.5|36468|36448|36608.8|36588.8|36378.4|36358.4|3538
1660834800000|2022-08-18 15:00:00|36467.6|36447.6|36441|36421|36498.4|36478.4|36372.2|36352.2|2535
1660838400000|2022-08-18 16:00:00|36440.6|36420.6|36354.8|36334.8|36447.7|36427.7|36306.9|36286.9|2863
1660842000000|2022-08-18 17:00:00|36355.2|36335.2|36451.4|36431.4|36465.6|36445.6|36332.3|36312.3|2619
1660845600000|2022-08-18 18:00:00|36453.5|36433.5|36498.1|36478.1|36531.4|36511.4|36448.5|36428.5|820
1660849200000|2022-08-18 19:00:00|36496.1|36476.1|36517.8|36497.8|36538.2|36518.2|36488.2|36468.2|394
1660852800000|2022-08-18 20:00:00|36518.2|36498.2|36535.7|36515.7|36538.6|36518.6|36490.7|36470.7|331
1660860000000|2022-08-18 22:00:00|36445.9|36425.9|36458.3|36438.3|36530.7|36510.7|36445.9|36425.9|131
1660863600000|2022-08-18 23:00:00|36457.9|36437.9|36468.3|36448.3|36468.3|36448.3|36440.8|36420.8|157
1660867200000|2022-08-19 00:00:00|36469.1|36449.1|36436.6|36416.6|36503.3|36483.3|36412.9|36392.9|820
1660870800000|2022-08-19 01:00:00|36439.1|36419.1|36391.6|36371.6|36496.6|36476.6|36318.7|36298.7|1717
1660874400000|2022-08-19 02:00:00|36392|36372|36561.7|36541.7|36576.7|36556.7|36329.1|36309.1|1007
1660878000000|2022-08-19 03:00:00|36563.8|36543.8|36533.8|36513.8|36582|36562|36469.2|36449.2|764
1660881600000|2022-08-19 04:00:00|36536.3|36516.3|36398.8|36378.8|36541.7|36521.7|36377.7|36357.7|577
1660885200000|2022-08-19 05:00:00|36398.4|36378.4|36346.7|36326.7|36425.9|36405.9|36225.9|36205.9|1343
1660888800000|2022-08-19 06:00:00|36344.2|36324.2|36183.5|36163.5|36353.8|36333.8|36147.7|36127.7|1483
1660892400000|2022-08-19 07:00:00|36186|36166|36337.7|36317.7|36386|36366|36130.2|36110.2|1585
1660896000000|2022-08-19 08:00:00|36335.2|36315.2|36292.8|36272.8|36382.7|36362.7|36171.6|36151.6|1992
1660899600000|2022-08-19 09:00:00|36294.9|36274.9|36758.9|36738.9|36832.2|36812.2|36265.3|36245.3|2968
1660903200000|2022-08-19 10:00:00|36759.3|36739.3|36477.8|36457.8|36764.3|36744.3|36391.8|36371.8|2341
1660906800000|2022-08-19 11:00:00|36475.3|36455.3|36431|36411|36480.3|36460.3|36374.6|36354.6|1908
1660910400000|2022-08-19 12:00:00|36433.9|36413.9|36523.7|36503.7|36641.1|36621.1|36388.9|36368.9|3704
1660914000000|2022-08-19 13:00:00|36521.2|36501.2|36563.3|36543.3|36765.5|36745.5|36427.3|36407.3|6932
1660917600000|2022-08-19 14:00:00|36561.2|36541.2|36567.6|36547.6|36677.7|36657.7|36529.8|36509.8|3496
1660921200000|2022-08-19 15:00:00|36568|36548|36586.5|36566.5|36674.4|36654.4|36454.4|36434.4|3776
1660924800000|2022-08-19 16:00:00|36586.9|36566.9|36703|36683|36728.3|36708.3|36553.7|36533.7|3580
1660928400000|2022-08-19 17:00:00|36697.6|36677.6|36680.1|36660.1|36735.8|36715.8|36634.8|36614.8|1719
1660932000000|2022-08-19 18:00:00|36679.8|36659.8|36645.9|36625.9|36679.8|36659.8|36600.5|36580.5|806
1660935600000|2022-08-19 19:00:00|36648|36628|36706.7|36686.7|36714.2|36694.2|36628.8|36608.8|639
1660939200000|2022-08-19 20:00:00|36707|36687|36778.9|36758.9|36779.6|36759.6|36704.9|36684.9|504
1661119200000|2022-08-21 22:00:00|36750.5|36730.5|36657.5|36637.5|36797.7|36777.7|36654.4|36634.4|496
1661122800000|2022-08-21 23:00:00|36657.8|36637.8|36655.3|36635.3|36702.5|36682.5|36642.5|36622.5|191
1661126400000|2022-08-22 00:00:00|36657.5|36637.5|36570.1|36550.1|36667.6|36647.6|36540.1|36520.1|680
1661130000000|2022-08-22 01:00:00|36569.8|36549.8|36621.2|36601.2|36940.1|36920.1|36550.1|36530.1|2126
1661133600000|2022-08-22 02:00:00|36619|36599|36889.9|36869.9|36889.9|36869.9|36619|36599|1577
1661137200000|2022-08-22 03:00:00|36894.6|36874.6|36822.4|36802.4|36912.6|36892.6|36739.6|36719.6|887
1661140800000|2022-08-22 04:00:00|36824.9|36804.9|36772.4|36752.4|36824.9|36804.9|36742.1|36722.1|287
1661144400000|2022-08-22 05:00:00|36772.1|36752.1|36639.1|36619.1|36779.9|36759.9|36627.2|36607.2|1050
1661148000000|2022-08-22 06:00:00|36639.4|36619.4|36496.4|36476.4|36669.7|36649.7|36479.2|36459.2|1514
1661151600000|2022-08-22 07:00:00|36485|36465|36345.9|36325.9|36486.7|36466.7|36263.9|36243.9|2387
1661155200000|2022-08-22 08:00:00|36346.2|36326.2|36326|36306|36370.9|36350.9|36237.9|36217.9|1551
1661158800000|2022-08-22 09:00:00|36325.7|36305.7|36308.8|36288.8|36330.7|36310.7|36231|36211|1247
1661162400000|2022-08-22 10:00:00|36308.5|36288.5|36289.1|36269.1|36411.5|36391.5|36170.5|36150.5|1334
1661166000000|2022-08-22 11:00:00|36288.8|36268.8|36325.6|36305.6|36367.9|36347.9|36265.1|36245.1|2520
1661169600000|2022-08-22 12:00:00|36325.9|36305.9|36358.2|36338.2|36490.2|36470.2|36242.4|36222.4|3485
1661173200000|2022-08-22 13:00:00|36360.7|36340.7|36171.7|36151.7|36432|36412|36098.5|36078.5|7890
1661176800000|2022-08-22 14:00:00|36166.7|36146.7|36271.5|36251.5|36306|36286|36089|36069|4737
1661180400000|2022-08-22 15:00:00|36271.2|36251.2|36520.5|36500.5|36528.3|36508.3|36244|36224|5178
1661184000000|2022-08-22 16:00:00|36523|36503|36545.5|36525.5|36598.5|36578.5|36502.8|36482.8|4981
1661187600000|2022-08-22 17:00:00|36546|36526|36512.8|36492.8|36565.8|36545.8|36480.3|36460.3|930
1661191200000|2022-08-22 18:00:00|36513|36493|36527.8|36507.8|36527.8|36507.8|36505|36485|335
1661194800000|2022-08-22 19:00:00|36527.6|36507.6|36558.5|36538.5|36581|36561|36525.3|36505.3|728
1661198400000|2022-08-22 20:00:00|36563.1|36543.1|36566.1|36546.1|36568.3|36548.3|36538.3|36518.3|251
1661205600000|2022-08-22 22:00:00|36527.4|36507.4|36588.8|36568.8|36591.3|36571.3|36525.5|36505.5|708
1661209200000|2022-08-22 23:00:00|36591.1|36571.1|36583.8|36563.8|36593.6|36573.6|36561.3|36541.3|186
1661212800000|2022-08-23 00:00:00|36584.1|36564.1|36623.8|36603.8|36691.3|36671.3|36548.6|36528.6|989
1661216400000|2022-08-23 01:00:00|36621.3|36601.3|36494.1|36474.1|36712|36692|36494.1|36474.1|1832
1661220000000|2022-08-23 02:00:00|36496.8|36476.8|36481.3|36461.3|36516.1|36496.1|36421.1|36401.1|800
1661223600000|2022-08-23 03:00:00|36483.8|36463.8|36589.5|36569.5|36619.1|36599.1|36476.3|36456.3|487
1661227200000|2022-08-23 04:00:00|36594.3|36574.3|36606.4|36586.4|36671.1|36651.1|36564.5|36544.5|504
1661230800000|2022-08-23 05:00:00|36603.6|36583.6|36433.9|36413.9|36628.6|36608.6|36389.1|36369.1|1068
1661234400000|2022-08-23 06:00:00|36434.1|36414.1|36461.4|36441.4|36479.1|36459.1|36293.4|36273.4|1678
1661238000000|2022-08-23 07:00:00|36463.7|36443.7|36809.5|36789.5|36822|36802|36411.2|36391.2|4266
1661241600000|2022-08-23 08:00:00|36812.2|36792.2|36660.4|36640.4|36817|36797|36653.2|36633.2|1791
1661245200000|2022-08-23 09:00:00|36660.7|36640.7|36724|36704|36734.3|36714.3|36599.1|36579.1|1082
1661248800000|2022-08-23 10:00:00|36721.8|36701.8|36611|36591|36726.5|36706.5|36571.5|36551.5|1530
1661252400000|2022-08-23 11:00:00|36610.8|36590.8|36696.2|36676.2|36701.4|36681.4|36553.1|36533.1|1957
1661256000000|2022-08-23 12:00:00|36693.9|36673.9|36787.6|36767.6|36881.2|36861.2|36650.8|36630.8|5014
1661259600000|2022-08-23 13:00:00|36789.9|36769.9|37083.9|37063.9|37109.8|37089.8|36720.1|36700.1|10720
1661263200000|2022-08-23 14:00:00|37081.4|37061.4|36970.1|36950.1|37255.5|37235.5|36950.1|36930.1|7019
1661266800000|2022-08-23 15:00:00|36969.9|36949.9|36909.2|36889.2|37024.7|37004.7|36871.9|36851.9|3809
1661270400000|2022-08-23 16:00:00|36909.4|36889.4|36927.7|36907.7|36945.2|36925.2|36813.4|36793.4|3509
1661274000000|2022-08-23 17:00:00|36925.2|36905.2|36817.3|36797.3|36967.7|36947.7|36817.3|36797.3|1406
1661277600000|2022-08-23 18:00:00|36812.5|36792.5|36832.9|36812.9|36887.3|36867.3|36802.3|36782.3|486
1661281200000|2022-08-23 19:00:00|36835.2|36815.2|36848.1|36828.1|36860.8|36840.8|36807.7|36787.7|365
1661284800000|2022-08-23 20:00:00|36845.6|36825.6|36820.5|36800.5|36855.6|36835.6|36818|36798|249
1661292000000|2022-08-23 22:00:00|36820.9|36800.9|36802.6|36782.6|36860.1|36840.1|36795.1|36775.1|185
1661295600000|2022-08-23 23:00:00|36800.1|36780.1|36775.1|36755.1|36807.4|36787.4|36757.6|36737.6|157
1661299200000|2022-08-24 00:00:00|36772.8|36752.8|36744.5|36724.5|36812.4|36792.4|36742.2|36722.2|702
1661302800000|2022-08-24 01:00:00|36744.7|36724.7|36667.7|36647.7|36962|36942|36630.2|36610.2|2517
1661306400000|2022-08-24 02:00:00|36667.3|36647.3|36715.6|36695.6|36745|36725|36632.7|36612.7|1378
1661310000000|2022-08-24 03:00:00|36715.8|36695.8|36714.8|36694.8|36770|36750|36650.6|36630.6|562
1661313600000|2022-08-24 04:00:00|36714.6|36694.6|36739.8|36719.8|36767.5|36747.5|36654.6|36634.6|459
1661317200000|2022-08-24 05:00:00|36740|36720|36672.5|36652.5|36789.8|36769.8|36650.4|36630.4|823
1661320800000|2022-08-24 06:00:00|36670.2|36650.2|36840.2|36820.2|36840.2|36820.2|36534.3|36514.3|2359
1661324400000|2022-08-24 07:00:00|36840.4|36820.4|36803.4|36783.4|36845.2|36825.2|36670.4|36650.4|1522
1661328000000|2022-08-24 08:00:00|36805.9|36785.9|36793.8|36773.8|36815.9|36795.9|36670.2|36650.2|1460
1661331600000|2022-08-24 09:00:00|36793.6|36773.6|36702.7|36682.7|36811.1|36791.1|36670.4|36650.4|931
1661335200000|2022-08-24 10:00:00|36705|36685|36461.4|36441.4|36714.8|36694.8|36429.6|36409.6|2221
1661338800000|2022-08-24 11:00:00|36463.9|36443.9|36319.3|36299.3|36466.6|36446.6|36261.3|36241.3|3449
1661342400000|2022-08-24 12:00:00|36319.1|36299.1|36522|36502|36572|36552|36312|36292|4456
1661346000000|2022-08-24 13:00:00|36526.9|36506.9|36488.3|36468.3|36564|36544|36383.7|36363.7|4960
1661349600000|2022-08-24 14:00:00|36485.9|36465.9|36534.3|36514.3|36641.5|36621.5|36389|36369|4527
1661353200000|2022-08-24 15:00:00|36536.8|36516.8|36499|36479|36621.3|36601.3|36433.8|36413.8|2810
1661356800000|2022-08-24 16:00:00|36499.2|36479.2|36494.3|36474.3|36541.7|36521.7|36424.8|36404.8|3880
1661360400000|2022-08-24 17:00:00|36494.1|36474.1|36430.2|36410.2|36496.8|36476.8|36412.2|36392.2|802
1661364000000|2022-08-24 18:00:00|36432.5|36412.5|36414.4|36394.4|36455|36435|36411.7|36391.7|1152
1661367600000|2022-08-24 19:00:00|36414.2|36394.2|36482.9|36462.9|36502.9|36482.9|36414.2|36394.2|460
1661371200000|2022-08-24 20:00:00|36480.5|36460.5|36439.9|36419.9|36502.7|36482.7|36427.7|36407.7|286
1661378400000|2022-08-24 22:00:00|36444.5|36424.5|36432.3|36412.3|36482.8|36462.8|36427.1|36407.1|180
1661382000000|2022-08-24 23:00:00|36429.8|36409.8|36412.3|36392.3|36435|36415|36397.3|36377.3|119
1661385600000|2022-08-25 00:00:00|36412.5|36392.5|36497.8|36477.8|36517.5|36497.5|36377|36357|554
1661389200000|2022-08-25 01:00:00|36497.5|36477.5|36539.7|36519.7|36619.7|36599.7|36492.7|36472.7|1453
1661392800000|2022-08-25 02:00:00|36539.9|36519.9|36474.9|36454.9|36547.2|36527.2|36407.9|36387.9|666
1661396400000|2022-08-25 03:00:00|36474.8|36454.8|36507.6|36487.6|36548|36528|36472.3|36452.3|378
1661400000000|2022-08-25 04:00:00|36507.4|36487.4|36552.8|36532.8|36587.9|36567.9|36462.3|36442.3|287
1661403600000|2022-08-25 05:00:00|36552.9|36532.9|36552.9|36532.9|36612.8|36592.8|36449.7|36429.7|1101
1661407200000|2022-08-25 06:00:00|36552.8|36532.8|36738.8|36718.8|36794|36774|36535.2|36515.2|2765
1661410800000|2022-08-25 07:00:00|36741.3|36721.3|36844.7|36824.7|36879.1|36859.1|36683.8|36663.8|1327
1661414400000|2022-08-25 08:00:00|36847.1|36827.1|37001.4|36981.4|37071.3|37051.3|36794.7|36774.7|2886
1661418000000|2022-08-25 09:00:00|37001.6|36981.6|36956.4|36936.4|37061.1|37041.1|36951.1|36931.1|1712
1661421600000|2022-08-25 10:00:00|36961.1|36941.1|36867.6|36847.6|36983.6|36963.6|36815.4|36795.4|1521
1661425200000|2022-08-25 11:00:00|36865.3|36845.3|37000.4|36980.4|37005.4|36985.4|36853.1|36833.1|1674
1661428800000|2022-08-25 12:00:00|36998.1|36978.1|36910.8|36890.8|37055.7|37035.7|36876.2|36856.2|2656
1661432400000|2022-08-25 13:00:00|36910.7|36890.7|36985.8|36965.8|37038|37018|36881.4|36861.4|4999
1661436000000|2022-08-25 14:00:00|36985.9|36965.9|36952.9|36932.9|37025.3|37005.3|36897.8|36877.8|2370
1661439600000|2022-08-25 15:00:00|36950.5|36930.5|36945|36925|36965.1|36945.1|36804.5|36784.5|3118
1661443200000|2022-08-25 16:00:00|36945.1|36925.1|36983.8|36963.8|37003.3|36983.3|36912.5|36892.5|3759
1661446800000|2022-08-25 17:00:00|36983.9|36963.9|37007.3|36987.3|37029.3|37009.3|36952.8|36932.8|2419
1661450400000|2022-08-25 18:00:00|37004.9|36984.9|36967.8|36947.8|37007.3|36987.3|36937|36917|670
1661454000000|2022-08-25 19:00:00|36967.5|36947.5|37007.4|36987.4|37027.5|37007.5|36937.3|36917.3|465
1661457600000|2022-08-25 20:00:00|37009.8|36989.8|37014.6|36994.6|37022.1|37002.1|36989.4|36969.4|384
1661464800000|2022-08-25 22:00:00|37005|36985|36962|36942|37021.9|37001.9|36959.5|36939.5|175
1661468400000|2022-08-25 23:00:00|36961.9|36941.9|36971.9|36951.9|36974.5|36954.5|36947|36927|127
1661472000000|2022-08-26 00:00:00|36971.8|36951.8|36981.7|36961.7|36991.9|36971.9|36954.3|36934.3|201
1661475600000|2022-08-26 01:00:00|36981.6|36961.6|37201.1|37181.1|37218.3|37198.3|36971.7|36951.7|1800
1661479200000|2022-08-26 02:00:00|37203.5|37183.5|37089.3|37069.3|37251.4|37231.4|37086.7|37066.7|1228
1661482800000|2022-08-26 03:00:00|37089.1|37069.1|37151.4|37131.4|37171.5|37151.5|37046.4|37026.4|619
1661486400000|2022-08-26 04:00:00|37148.9|37128.9|37155.2|37135.2|37190.9|37170.9|37132.9|37112.9|218
1661490000000|2022-08-26 05:00:00|37155.3|37135.3|37120.3|37100.3|37160.3|37140.3|37060.3|37040.3|591
1661493600000|2022-08-26 06:00:00|37117.8|37097.8|37230.9|37210.9|37233.4|37213.4|37087.6|37067.6|983
1661497200000|2022-08-26 07:00:00|37233.5|37213.5|37209.8|37189.8|37315.4|37295.4|37159.8|37139.8|1411
1661500800000|2022-08-26 08:00:00|37209.6|37189.6|37224.5|37204.5|37244.7|37224.7|37104.2|37084.2|1390
1661504400000|2022-08-26 09:00:00|37227|37207|37530.4|37510.4|37540.6|37520.6|37222.1|37202.1|1548
1661508000000|2022-08-26 10:00:00|37532.8|37512.8|37690.3|37670.3|37757.8|37737.8|37530.6|37510.6|1648
1661511600000|2022-08-26 11:00:00|37690.4|37670.4|37665.3|37645.3|37707.8|37687.8|37620.1|37600.1|1547
1661515200000|2022-08-26 12:00:00|37665.2|37645.2|37635|37615|37777.8|37757.8|37617.4|37597.4|3293
1661518800000|2022-08-26 13:00:00|37632.5|37612.5|37559.2|37539.2|37839.8|37819.8|37521.9|37501.9|5428
1661522400000|2022-08-26 14:00:00|37559.3|37539.3|37174.3|37154.3|37691.8|37671.8|36989.8|36969.8|8602
1661526000000|2022-08-26 15:00:00|37174.2|37154.2|37064|37044|37174.2|37154.2|36978.5|36958.5|3580
1661529600000|2022-08-26 16:00:00|37066.6|37046.6|36967.9|36947.9|37069|37049|36869.2|36849.2|3431
1661533200000|2022-08-26 17:00:00|36968|36948|36920.2|36900.2|36980.2|36960.2|36912.3|36892.3|741
1661536800000|2022-08-26 18:00:00|36922.7|36902.7|36844.7|36824.7|36932.8|36912.8|36832.2|36812.2|592
1661540400000|2022-08-26 19:00:00|36842.2|36822.2|36874.3|36854.3|36901.7|36881.7|36842|36822|357
1661544000000|2022-08-26 20:00:00|36874.4|36854.4|36967.4|36947.4|36972.3|36952.3|36827.5|36807.5|378
1661724000000|2022-08-28 22:00:00|37015|36995|36575|36555|37020|37000|36545|36525|938
1661727600000|2022-08-28 23:00:00|36572.5|36552.5|36522.5|36502.5|36585|36565|36500|36480|783
1661731200000|2022-08-29 00:00:00|36525|36505|36572.5|36552.5|36582.5|36562.5|36442.5|36422.5|1425
1661734800000|2022-08-29 01:00:00|36575|36555|36272.5|36252.5|36607.5|36587.5|36177.5|36157.5|3337
1661738400000|2022-08-29 02:00:00|36270|36250|36230.1|36210.1|36340|36320|36205|36185|1461
1661742000000|2022-08-29 03:00:00|36227.6|36207.6|36230.1|36210.1|36255|36235|36212.5|36192.5|543
1661745600000|2022-08-29 04:00:00|36227.6|36207.6|36162.6|36142.6|36245.1|36225.1|36145.1|36125.1|669
1661749200000|2022-08-29 05:00:00|36165.1|36145.1|36015.1|35995.1|36177.6|36157.6|35967.6|35947.6|1317
1661752800000|2022-08-29 06:00:00|36012.6|35992.6|36065.1|36045.1|36110.1|36090.1|35932.6|35912.6|1439
1661756400000|2022-08-29 07:00:00|36067.6|36047.6|35772.6|35752.6|36120.1|36100.1|35685.1|35665.1|1946
1661760000000|2022-08-29 08:00:00|35770.1|35750.1|35690.1|35670.1|35880.1|35860.1|35685.1|35665.1|1170
1661763600000|2022-08-29 09:00:00|35692.6|35672.6|35737.6|35717.6|35805.1|35785.1|35650.1|35630.1|1214
1661767200000|2022-08-29 10:00:00|35732.6|35712.6|35910.1|35890.1|35925.1|35905.1|35705.1|35685.1|1025
1661770800000|2022-08-29 11:00:00|35912.6|35892.6|35960.1|35940.1|35960.1|35940.1|35822.6|35802.6|1135
1661774400000|2022-08-29 12:00:00|35945.1|35925.1|36200.1|36180.1|36230.1|36210.1|35835.1|35815.1|3512
1661778000000|2022-08-29 13:00:00|36202.6|36182.6|36212.7|36192.7|36285.2|36265.2|36077.7|36057.7|5048
1661781600000|2022-08-29 14:00:00|36210.2|36190.2|36082.7|36062.7|36355.2|36335.2|36062.7|36042.7|4215
1661785200000|2022-08-29 15:00:00|36077.8|36057.8|36175.3|36155.3|36252.8|36232.8|36067.7|36047.7|2892
1661788800000|2022-08-29 16:00:00|36177.7|36157.7|36110.2|36090.2|36237.8|36217.8|36042.8|36022.8|3376
1661792400000|2022-08-29 17:00:00|36110.3|36090.3|36155.3|36135.3|36160.3|36140.3|36040.3|36020.3|1015
1661796000000|2022-08-29 18:00:00|36157.8|36137.8|36097.8|36077.8|36175.3|36155.3|36072.8|36052.8|513
1661799600000|2022-08-29 19:00:00|36100.3|36080.3|36020.3|36000.3|36100.3|36080.3|35972.8|35952.8|776
1661803200000|2022-08-29 20:00:00|36015.3|35995.3|36017.8|35997.8|36040.3|36020.3|36000.3|35980.3|335
1661810400000|2022-08-29 22:00:00|36013.5|35993.5|36042.9|36022.9|36080.4|36060.4|36010.4|35990.4|261
1661814000000|2022-08-29 23:00:00|36040.4|36020.4|36257.8|36237.8|36275.3|36255.3|36015.4|35995.4|642
1661817600000|2022-08-30 00:00:00|36255.3|36235.3|36160.4|36140.4|36355.1|36335.1|36065.4|36045.4|1415
1661821200000|2022-08-30 01:00:00|36157.9|36137.9|35920.5|35900.5|36203|36183|35878|35858|3152
1661824800000|2022-08-30 02:00:00|35918|35898|35860.5|35840.5|35938|35918|35838|35818|1870
1661828400000|2022-08-30 03:00:00|35858|35838|35890.5|35870.5|35908|35888|35790.5|35770.5|790
1661832000000|2022-08-30 04:00:00|35888|35868|35915.5|35895.5|36028|36008|35860.5|35840.5|1284
1661835600000|2022-08-30 05:00:00|35918|35898|35863.1|35843.1|35920.5|35900.5|35803.1|35783.1|1015
1661839200000|2022-08-30 06:00:00|35865.5|35845.5|35960.6|35940.6|35983.1|35963.1|35823|35803|1392
1661842800000|2022-08-30 07:00:00|35955.6|35935.6|35910.6|35890.6|36043|36023|35820.6|35800.6|1791
1661846400000|2022-08-30 08:00:00|35915.6|35895.6|35863.1|35843.1|36055.6|36035.6|35835.6|35815.6|1216
1661850000000|2022-08-30 09:00:00|35868|35848|35728.1|35708.1|35925.6|35905.6|35668.1|35648.1|2109
1661853600000|2022-08-30 10:00:00|35725.6|35705.6|35540.6|35520.6|35790.5|35770.5|35468.1|35448.1|3666
1661857200000|2022-08-30 11:00:00|35543.1|35523.1|35520.6|35500.6|35583.1|35563.1|35495.6|35475.6|2275
1661860800000|2022-08-30 12:00:00|35518.1|35498.1|35645.6|35625.6|35703.2|35683.2|35485.6|35465.6|3817
1661864400000|2022-08-30 13:00:00|35640.7|35620.7|35665.5|35645.5|35848|35828|35530.7|35510.7|6824
1661868000000|2022-08-30 14:00:00|35663|35643|35545.6|35525.6|35678.1|35658.1|35468.1|35448.1|4922
1661871600000|2022-08-30 15:00:00|35540.6|35520.6|35608.1|35588.1|35620.6|35600.6|35508.1|35488.1|3083
1661875200000|2022-08-30 16:00:00|35605.7|35585.7|35530.6|35510.6|35663.1|35643.1|35378.8|35358.8|7846
1661878800000|2022-08-30 17:00:00|35537.9|35517.9|35515.5|35495.5|35602.9|35582.9|35408.1|35388.1|2504
1661882400000|2022-08-30 18:00:00|35520.5|35500.5|35515.6|35495.6|35555.5|35535.5|35488.1|35468.1|391
1661886000000|2022-08-30 19:00:00|35518.1|35498.1|35530.5|35510.5|35613|35593|35513.1|35493.1|735
1661889600000|2022-08-30 20:00:00|35532.9|35512.9|35585.5|35565.5|35587.9|35567.9|35528|35508|664
1661896800000|2022-08-30 22:00:00|35583.4|35563.4|35543|35523|35595.4|35575.4|35525.5|35505.5|206
1661900400000|2022-08-30 23:00:00|35542.9|35522.9|35550.5|35530.5|35567.9|35547.9|35520.5|35500.5|268
1661904000000|2022-08-31 00:00:00|35548.1|35528.1|35563.1|35543.1|35605.6|35585.6|35530.5|35510.5|553
1661907600000|2022-08-31 01:00:00|35560.6|35540.6|35715.5|35695.5|35730.5|35710.5|35515.6|35495.6|2108
1661911200000|2022-08-31 02:00:00|35718|35698|35713|35693|35740.5|35720.5|35640.6|35620.6|1115
1661914800000|2022-08-31 03:00:00|35715.5|35695.5|35793.2|35773.2|35795.7|35775.7|35700.5|35680.5|727
1661918400000|2022-08-31 04:00:00|35795.7|35775.7|35730.7|35710.7|35825.7|35805.7|35723.2|35703.2|525
1661922000000|2022-08-31 05:00:00|35733.2|35713.2|35873.2|35853.2|35923.1|35903.1|35703.2|35683.2|1835
1661925600000|2022-08-31 06:00:00|35870.8|35850.8|35833.1|35813.1|35915.7|35895.7|35740.6|35720.6|1476
1661929200000|2022-08-31 07:00:00|35830.7|35810.7|35800.9|35780.9|35995.8|35975.8|35783.4|35763.4|1736
1661932800000|2022-08-31 08:00:00|35798.4|35778.4|35588.4|35568.4|35850.9|35830.9|35573.5|35553.5|1373
1661936400000|2022-08-31 09:00:00|35586|35566|35326.2|35306.2|35608.5|35588.5|35283.7|35263.7|2499
1661940000000|2022-08-31 10:00:00|35328.7|35308.7|34876.4|34856.4|35348.7|35328.7|34806.4|34786.4|3823
1661943600000|2022-08-31 11:00:00|34871.4|34851.4|34526.5|34506.5|34886.4|34866.4|34461.6|34441.6|4985
1661947200000|2022-08-31 12:00:00|34526.6|34506.6|34815.8|34795.8|34828.3|34808.3|34464|34444|5830
1661950800000|2022-08-31 13:00:00|34818.3|34798.3|34963.4|34943.4|35135.8|35115.8|34818.3|34798.3|10438
1661954400000|2022-08-31 14:00:00|34963.3|34943.3|35135.7|35115.7|35230.7|35210.7|34925.9|34905.9|4673
1661958000000|2022-08-31 15:00:00|35133.2|35113.2|35277.7|35257.7|35292.7|35272.7|35085.7|35065.7|3043
1661961600000|2022-08-31 16:00:00|35280.2|35260.2|35202.3|35182.3|35436.5|35416.5|35179.9|35159.9|7021
1661965200000|2022-08-31 17:00:00|35204.7|35184.7|35179.9|35159.9|35232.3|35212.3|35140|35120|1763
1661968800000|2022-08-31 18:00:00|35177.4|35157.4|35174.9|35154.9|35269.9|35249.9|35129.9|35109.9|1288
1661972400000|2022-08-31 19:00:00|35177.3|35157.3|35130.1|35110.1|35245|35225|35125.1|35105.1|755
1661976000000|2022-08-31 20:00:00|35132.6|35112.6|35129.9|35109.9|35150|35130|35100.1|35080.1|398
1661983200000|2022-08-31 22:00:00|35178.4|35158.4|35107.6|35087.6|35178.4|35158.4|35075.1|35055.1|247
1661986800000|2022-08-31 23:00:00|35112.6|35092.6|35037.8|35017.8|35115.1|35095.1|35022.5|35002.5|387
1661990400000|2022-09-01 00:00:00|35037.7|35017.7|34930.3|34910.3|35037.7|35017.7|34845.3|34825.3|1288
1661994000000|2022-09-01 01:00:00|34927.8|34907.8|34830.4|34810.4|34977.7|34957.7|34765.4|34745.4|2506
1661997600000|2022-09-01 02:00:00|34827.9|34807.9|34875.4|34855.4|34960.1|34940.1|34710.5|34690.5|2168
1662001200000|2022-09-01 03:00:00|34870.5|34850.5|34810.4|34790.4|35015.4|34995.4|34725.4|34705.4|1087
1662004800000|2022-09-01 04:00:00|34815.4|34795.4|34800.5|34780.5|34820.4|34800.4|34727.9|34707.9|495
1662008400000|2022-09-01 05:00:00|34798|34778|34777.9|34757.9|34875.2|34855.2|34745.5|34725.5|1316
1662012000000|2022-09-01 06:00:00|34775.5|34755.5|34738|34718|34793|34773|34543|34523|2648
1662015600000|2022-09-01 07:00:00|34737.9|34717.9|34652.8|34632.8|34815.2|34795.2|34607.8|34587.8|1906
1662019200000|2022-09-01 08:00:00|34655.3|34635.3|34498|34478|34662.9|34642.9|34338.2|34318.2|3214
1662022800000|2022-09-01 09:00:00|34495.6|34475.6|34555.5|34535.5|34637.8|34617.8|34465.7|34445.7|1468
1662026400000|2022-09-01 10:00:00|34555.4|34535.4|34507.8|34487.8|34565.2|34545.2|34377.7|34357.7|1351
1662030000000|2022-09-01 11:00:00|34502.8|34482.8|34620|34600|34682.4|34662.4|34485.3|34465.3|2195
1662033600000|2022-09-01 12:00:00|34619.9|34599.9|34579.6|34559.6|34669.9|34649.9|34432.6|34412.6|3508
1662037200000|2022-09-01 13:00:00|34582.1|34562.1|34424.2|34404.2|34599.6|34579.6|34372|34352|4732
1662040800000|2022-09-01 14:00:00|34421.8|34401.8|34209.4|34189.4|34426.8|34406.8|34169.4|34149.4|6791
1662044400000|2022-09-01 15:00:00|34209.3|34189.3|34179.1|34159.1|34284.1|34264.1|34116.8|34096.8|3615
1662048000000|2022-09-01 16:00:00|34176.6|34156.6|34081.8|34061.8|34221.6|34201.6|34056.9|34036.9|4384
1662051600000|2022-09-01 17:00:00|34081.7|34061.7|34069.1|34049.1|34188.9|34168.9|34046.6|34026.6|1632
1662055200000|2022-09-01 18:00:00|34071.5|34051.5|34084.1|34064.1|34193.7|34173.7|34056.7|34036.7|823
1662058800000|2022-09-01 19:00:00|34084.2|34064.2|34096.3|34076.3|34139.1|34119.1|34076.6|34056.6|608
1662062400000|2022-09-01 20:00:00|34091.4|34071.4|34086.2|34066.2|34106.3|34086.3|34064.2|34044.2|527
1662069600000|2022-09-01 22:00:00|34122|34102|34153.6|34133.6|34168.5|34148.5|34096|34076|302
1662073200000|2022-09-01 23:00:00|34151.2|34131.2|34208.7|34188.7|34233.7|34213.7|34133.6|34113.6|365
1662076800000|2022-09-02 00:00:00|34206.3|34186.3|34168.7|34148.7|34246.1|34226.1|34136.3|34116.3|764
1662080400000|2022-09-02 01:00:00|34168.8|34148.8|34093.8|34073.8|34243.7|34223.7|34081.3|34061.3|1853
1662084000000|2022-09-02 02:00:00|34093.6|34073.6|34053.9|34033.9|34093.6|34073.6|33868.6|33848.6|2854
1662087600000|2022-09-02 03:00:00|34056.2|34036.2|34064|34044|34141.4|34121.4|33996.5|33976.5|1004
1662091200000|2022-09-02 04:00:00|34061.5|34041.5|34044|34024|34116.2|34096.2|34011.5|33991.5|389
1662094800000|2022-09-02 05:00:00|34046.5|34026.5|33951.6|33931.6|34081.5|34061.5|33926.7|33906.7|1152
1662098400000|2022-09-02 06:00:00|33953.9|33933.9|34044.2|34024.2|34159.3|34139.3|33826.8|33806.8|2516
1662102000000|2022-09-02 07:00:00|34044.3|34024.3|34126.4|34106.4|34148.9|34128.9|33924.3|33904.3|1550
1662105600000|2022-09-02 08:00:00|34126.7|34106.7|34064.6|34044.6|34152|34132|34009.6|33989.6|1352
1662109200000|2022-09-02 09:00:00|34067|34047|33974.8|33954.8|34067.1|34047.1|33900|33880|1075
1662112800000|2022-09-02 10:00:00|33977.1|33957.1|33974.6|33954.6|34036.9|34016.9|33934.4|33914.4|1293
1662116400000|2022-09-02 11:00:00|33972.3|33952.3|33924.1|33904.1|34004.6|33984.6|33827.1|33807.1|2172
1662120000000|2022-09-02 12:00:00|33921.8|33901.8|34206|34186|34365.9|34345.9|33849.4|33829.4|5202
1662123600000|2022-09-02 13:00:00|34203.6|34183.6|34058.6|34038.6|34343.2|34323.2|33978.7|33958.7|5382
1662127200000|2022-09-02 14:00:00|34061.1|34041.1|34511.1|34491.1|34548.3|34528.3|34028.6|34008.6|4935
1662130800000|2022-09-02 15:00:00|34516|34496|34470.8|34450.8|34548.3|34528.3|34330.8|34310.8|3163
1662134400000|2022-09-02 16:00:00|34473.3|34453.3|34116.6|34096.6|34500.7|34480.7|34116.6|34096.6|5422
1662138000000|2022-09-02 17:00:00|34119.1|34099.1|34044.9|34024.9|34195|34175|34020|34000|2435
1662141600000|2022-09-02 18:00:00|34040|34020|34157.2|34137.2|34177.2|34157.2|34032.5|34012.5|2605
1662145200000|2022-09-02 19:00:00|34154.9|34134.9|34029.6|34009.6|34174.7|34154.7|33929.7|33909.7|927
1662148800000|2022-09-02 20:00:00|34027.2|34007.2|34024.1|34004.1|34067.2|34047.2|34021.8|34001.8|353
1662328800000|2022-09-04 22:00:00|34001.6|33981.6|33813.3|33793.3|34001.6|33981.6|33623.5|33603.5|983
1662332400000|2022-09-04 23:00:00|33815.8|33795.8|33875.6|33855.6|33890.6|33870.6|33775.8|33755.8|371
1662336000000|2022-09-05 00:00:00|33892.3|33872.3|33913.4|33893.4|33955.7|33935.7|33860.9|33840.9|923
1662339600000|2022-09-05 01:00:00|33908.6|33888.6|34020.9|34000.9|34133.4|34113.4|33898.2|33878.2|2794
1662343200000|2022-09-05 02:00:00|34025.9|34005.9|34118.4|34098.4|34120.7|34100.7|33938.6|33918.6|2073
1662346800000|2022-09-05 03:00:00|34116.1|34096.1|34195.7|34175.7|34195.7|34175.7|34030.9|34010.9|770
1662350400000|2022-09-05 04:00:00|34200.5|34180.5|34240.8|34220.8|34263.3|34243.3|34198.3|34178.3|445
1662354000000|2022-09-05 05:00:00|34241|34221|34293.7|34273.7|34300.8|34280.8|34061|34041|1224
1662357600000|2022-09-05 06:00:00|34293.3|34273.3|34341.2|34321.2|34426.2|34406.2|34195.8|34175.8|1846
1662361200000|2022-09-05 07:00:00|34341|34321|34393.7|34373.7|34423.7|34403.7|34231.2|34211.2|1377
1662364800000|2022-09-05 08:00:00|34391|34371|34294|34274|34453.2|34433.2|34293.8|34273.8|2641
1662368400000|2022-09-05 09:00:00|34289|34269|34289|34269|34468.6|34448.6|34216.5|34196.5|2775
1662372000000|2022-09-05 10:00:00|34291.5|34271.5|34274.4|34254.4|34391.5|34371.5|34271.9|34251.9|849
1662375600000|2022-09-05 11:00:00|34276.9|34256.9|34339|34319|34339|34319|34244.2|34224.2|1054
1662379200000|2022-09-05 12:00:00|34339.2|34319.2|34251.9|34231.9|34376.5|34356.5|34242.1|34222.1|909
1662382800000|2022-09-05 13:00:00|34249.4|34229.4|34253.9|34233.9|34354|34334|34174.4|34154.4|2415
1662386400000|2022-09-05 14:00:00|34253.7|34233.7|34506.2|34486.2|34566.4|34546.4|34241.4|34221.4|2580
1662390000000|2022-09-05 15:00:00|34503.9|34483.9|34458.5|34438.5|34516.2|34496.2|34406|34386|1521
1662393600000|2022-09-05 16:00:00|34456|34436|34483|34463|34521|34501|34441|34421|1033
1662397200000|2022-09-05 17:00:00|34485.5|34465.5|34567.6|34547.6|34569.9|34549.9|34476|34456|298
1662400800000|2022-09-05 18:00:00|34565.5|34545.5|34604.9|34584.9|34653.4|34633.4|34558.2|34538.2|325
1662415200000|2022-09-05 22:00:00|34569.3|34549.3|34635.4|34615.4|34662.9|34642.9|34503.1|34483.1|580
1662418800000|2022-09-05 23:00:00|34637.7|34617.7|34595.4|34575.4|34650.4|34630.4|34590.6|34570.6|309
1662422400000|2022-09-06 00:00:00|34586.3|34566.3|34780.6|34760.6|34840.3|34820.3|34520.4|34500.4|1338
1662426000000|2022-09-06 01:00:00|34782.8|34762.8|34652.8|34632.8|34805.3|34785.3|34622.8|34602.8|1714
1662429600000|2022-09-06 02:00:00|34655.3|34635.3|34590.3|34570.3|34677.8|34657.8|34525.5|34505.5|1265
1662433200000|2022-09-06 03:00:00|34592.8|34572.8|34597.8|34577.8|34677.6|34657.6|34537.8|34517.8|651
1662436800000|2022-09-06 04:00:00|34595.3|34575.3|34605.2|34585.2|34672.8|34652.8|34587.8|34567.8|309
1662440400000|2022-09-06 05:00:00|34620|34600|34685.2|34665.2|34777.5|34757.5|34580.2|34560.2|853
1662444000000|2022-09-06 06:00:00|34687.7|34667.7|34910|34890|34942.7|34922.7|34630.2|34610.2|1761
1662447600000|2022-09-06 07:00:00|34907.7|34887.7|34855.6|34835.6|35002.7|34982.7|34838.2|34818.2|2092
1662451200000|2022-09-06 08:00:00|34853.4|34833.4|34793.1|34773.1|34855.6|34835.6|34705.6|34685.6|1410
1662454800000|2022-09-06 09:00:00|34790.8|34770.8|34630.6|34610.6|34790.8|34770.8|34567.9|34547.9|1396
1662458400000|2022-09-06 10:00:00|34630.4|34610.4|34493.1|34473.1|34673.1|34653.1|34420.6|34400.6|1525
1662462000000|2022-09-06 11:00:00|34490.3|34470.3|34533|34513|34538|34518|34420.3|34400.3|1888
1662465600000|2022-09-06 12:00:00|34535.5|34515.5|34613|34593|34707.8|34687.8|34470.5|34450.5|2937
1662469200000|2022-09-06 13:00:00|34610.8|34590.8|34507.4|34487.4|34710.8|34690.8|34444.9|34424.9|5114
1662472800000|2022-09-06 14:00:00|34506.9|34486.9|34570.4|34550.4|34570.4|34550.4|34370.1|34350.1|4797
1662476400000|2022-09-06 15:00:00|34585.4|34565.4|34628.6|34608.6|34653.1|34633.1|34497.9|34477.9|3928
1662480000000|2022-09-06 16:00:00|34630.8|34610.8|34607.9|34587.9|34683.3|34663.3|34585.6|34565.6|4057
1662483600000|2022-09-06 17:00:00|34608.2|34588.2|34511.1|34491.1|34623.4|34603.4|34438.9|34418.9|2829
1662487200000|2022-09-06 18:00:00|34508.9|34488.9|34533.9|34513.9|34563.6|34543.6|34491.4|34471.4|451
1662490800000|2022-09-06 19:00:00|34534.1|34514.1|34576.3|34556.3|34598.6|34578.6|34528.9|34508.9|387
1662494400000|2022-09-06 20:00:00|34578.6|34558.6|34595.8|34575.8|34600.8|34580.8|34563.6|34543.6|246
1662501600000|2022-09-06 22:00:00|34571.3|34551.3|34550.3|34530.3|34593.6|34573.6|34550.3|34530.3|155
1662505200000|2022-09-06 23:00:00|34550.1|34530.1|34568|34548|34580.3|34560.3|34525.3|34505.3|104
1662508800000|2022-09-07 00:00:00|34570.3|34550.3|34433.3|34413.3|34570.5|34550.5|34335.8|34315.8|1202
1662512400000|2022-09-07 01:00:00|34435.8|34415.8|34455.7|34435.7|34468.2|34448.2|34273.3|34253.3|2326
1662516000000|2022-09-07 02:00:00|34453.2|34433.2|34370.7|34350.7|34528.2|34508.2|34358.5|34338.5|882
1662519600000|2022-09-07 03:00:00|34373.2|34353.2|34070.7|34050.7|34373.2|34353.2|34050.7|34030.7|1673
1662523200000|2022-09-07 04:00:00|34066|34046|34080.7|34060.7|34140.7|34120.7|34038.2|34018.2|537
1662526800000|2022-09-07 05:00:00|34080.9|34060.9|34188.2|34168.2|34190.7|34170.7|34050.4|34030.4|959
1662530400000|2022-09-07 06:00:00|34185.9|34165.9|34193.7|34173.7|34233.2|34213.2|34093.7|34073.7|1502
1662534000000|2022-09-07 07:00:00|34196.2|34176.2|34435.6|34415.6|34450.6|34430.6|34098.1|34078.1|2277
1662537600000|2022-09-07 08:00:00|34438.1|34418.1|34465.1|34445.1|34555.6|34535.6|34400.6|34380.6|2642
1662541200000|2022-09-07 09:00:00|34462.6|34442.6|34588.1|34568.1|34590.6|34570.6|34460.1|34440.1|1747
1662544800000|2022-09-07 10:00:00|34585.6|34565.6|34495.3|34475.3|34668.1|34648.1|34483.1|34463.1|1416
1662548400000|2022-09-07 11:00:00|34497.8|34477.8|34383.6|34363.6|34523.1|34503.1|34380.8|34360.8|1600
1662552000000|2022-09-07 12:00:00|34381.1|34361.1|34395.3|34375.3|34458|34438|34348.6|34328.6|2574
1662555600000|2022-09-07 13:00:00|34393|34373|34272.5|34252.5|34408|34388|34163.6|34143.6|5607
1662559200000|2022-09-07 14:00:00|34270|34250|34475.5|34455.5|34560|34540|34222.5|34202.5|4200
1662562800000|2022-09-07 15:00:00|34477.7|34457.7|34340.5|34320.5|34493|34473|34315.5|34295.5|3249
1662566400000|2022-09-07 16:00:00|34338.2|34318.2|34319|34299|34372.7|34352.7|34185.5|34165.5|3831
1662570000000|2022-09-07 17:00:00|34319.3|34299.3|34359|34339|34363.5|34343.5|34308.5|34288.5|2313
1662573600000|2022-09-07 18:00:00|34354.5|34334.5|34327|34307|34364|34344|34314.3|34294.3|2258
1662577200000|2022-09-07 19:00:00|34329.3|34309.3|34418.4|34398.4|34466.5|34446.5|34324.5|34304.5|1955
1662580800000|2022-09-07 20:00:00|34416.2|34396.2|34424.2|34404.2|34456.5|34436.5|34408.4|34388.4|371
1662588000000|2022-09-07 22:00:00|34469|34449|34466.4|34446.4|34489.2|34469.2|34446.4|34426.4|241
1662591600000|2022-09-07 23:00:00|34468.7|34448.7|34458.9|34438.9|34473.9|34453.9|34433.9|34413.9|273
1662595200000|2022-09-08 00:00:00|34456.7|34436.7|34513.4|34493.4|34551.1|34531.1|34433.9|34413.9|685
1662598800000|2022-09-08 01:00:00|34516.1|34496.1|34466.4|34446.4|34708.4|34688.4|34431.7|34411.7|2437
1662602400000|2022-09-08 02:00:00|34463.9|34443.9|34641.1|34621.1|34643.3|34623.3|34441.4|34421.4|771
1662606000000|2022-09-08 03:00:00|34646.1|34626.1|34636.6|34616.6|34761.1|34741.1|34611.4|34591.4|913
1662609600000|2022-09-08 04:00:00|34636.4|34616.4|34601.3|34581.3|34676.1|34656.1|34581.3|34561.3|263
1662613200000|2022-09-08 05:00:00|34598.8|34578.8|34666.3|34646.3|34701.3|34681.3|34564.1|34544.1|817
1662616800000|2022-09-08 06:00:00|34666|34646|34663.2|34643.2|34718.8|34698.8|34571.3|34551.3|1421
1662620400000|2022-09-08 07:00:00|34663.8|34643.8|34844.6|34824.6|34894.6|34874.6|34663.2|34643.2|3166
1662624000000|2022-09-08 08:00:00|34847.1|34827.1|34662.4|34642.4|34849.3|34829.3|34567.1|34547.1|2398
1662627600000|2022-09-08 09:00:00|34662.6|34642.6|34722.6|34702.6|34732.6|34712.6|34630.1|34610.1|1413
1662631200000|2022-09-08 10:00:00|34725.1|34705.1|35037|35017|35081.7|35061.7|34660.4|34640.4|2345
1662634800000|2022-09-08 11:00:00|35039.8|35019.8|35130.1|35110.1|35217|35197|35034.8|35014.8|3055
1662638400000|2022-09-08 12:00:00|35132.3|35112.3|34876.2|34856.2|35212.6|35192.6|34831.2|34811.2|4235
1662642000000|2022-09-08 13:00:00|34874|34854|34946.2|34926.2|35038.1|35018.1|34688.7|34668.7|5724
1662645600000|2022-09-08 14:00:00|34949|34929|34903.4|34883.4|34971.2|34951.2|34834.3|34814.3|3671
1662649200000|2022-09-08 15:00:00|34898.7|34878.7|35218.1|35198.1|35263.4|35243.4|34861.2|34841.2|4880
1662652800000|2022-09-08 16:00:00|35220.3|35200.3|35251.9|35231.9|35331.9|35311.9|35050.6|35030.6|5632
1662656400000|2022-09-08 17:00:00|35256.3|35236.3|35417.6|35397.6|35460.7|35440.7|35241.9|35221.9|3824
1662660000000|2022-09-08 18:00:00|35419.8|35399.8|35416|35396|35512|35492|35393.2|35373.2|2674
1662663600000|2022-09-08 19:00:00|35415.7|35395.7|35505|35485|35562|35542|35415.7|35395.7|1513
1662667200000|2022-09-08 20:00:00|35502.8|35482.8|35545|35525|35570|35550|35490|35470|393
1662674400000|2022-09-08 22:00:00|35511.7|35491.7|35578.7|35558.7|35583.8|35563.8|35511.7|35491.7|301
1662678000000|2022-09-08 23:00:00|35579|35559|35533.7|35513.7|35643.4|35623.4|35523.7|35503.7|601
1662681600000|2022-09-09 00:00:00|35533.1|35513.1|35702.5|35682.5|35727.5|35707.5|35478.7|35458.7|1820
1662685200000|2022-09-09 01:00:00|35700.3|35680.3|35946.8|35926.8|35993.7|35973.7|35662.5|35642.5|4760
1662688800000|2022-09-09 02:00:00|35947.1|35927.1|36047.4|36027.4|36057.7|36037.7|35927.1|35907.1|2132
1662692400000|2022-09-09 03:00:00|36049.6|36029.6|36010.2|35990.2|36062.4|36042.4|35917.7|35897.7|1411
1662696000000|2022-09-09 04:00:00|36007.7|35987.7|36052|36032|36117|36097|35965.2|35945.2|960
1662699600000|2022-09-09 05:00:00|36057.6|36037.6|35980.1|35960.1|36086.7|36066.7|35970.1|35950.1|1381
1662703200000|2022-09-09 06:00:00|35977.9|35957.9|36075|36055|36080.4|36060.4|35922.6|35902.6|2836
1662706800000|2022-09-09 07:00:00|36072.5|36052.5|36221.6|36201.6|36229.1|36209.1|36010.4|35990.4|2761
1662710400000|2022-09-09 08:00:00|36219.1|36199.1|36175.3|36155.3|36285.3|36265.3|36145.3|36125.3|2000
1662714000000|2022-09-09 09:00:00|36172.8|36152.8|36085.3|36065.3|36192.8|36172.8|36015.3|35995.3|1159
1662717600000|2022-09-09 10:00:00|36085.6|36065.6|36025.2|36005.2|36120.2|36100.2|35977.7|35957.7|1336
1662721200000|2022-09-09 11:00:00|36023|36003|35850.8|35830.8|36034.9|36014.9|35817.7|35797.7|2971
1662724800000|2022-09-09 12:00:00|35848.6|35828.6|35820.5|35800.5|35878.3|35858.3|35728.9|35708.9|3945
1662728400000|2022-09-09 13:00:00|35818.3|35798.3|35521.4|35501.4|35830.8|35810.8|35368.6|35348.6|5974
1662732000000|2022-09-09 14:00:00|35518.9|35498.9|35458.9|35438.9|35690.7|35670.7|35387.3|35367.3|3952
1662735600000|2022-09-09 15:00:00|35461.4|35441.4|35566|35546|35583.8|35563.8|35398.9|35378.9|3595
1662739200000|2022-09-09 16:00:00|35565.7|35545.7|35689.1|35669.1|35689.4|35669.4|35518.2|35498.2|3550
1662742800000|2022-09-09 17:00:00|35684.4|35664.4|35581.6|35561.6|35684.4|35664.4|35529.4|35509.4|1776
1662746400000|2022-09-09 18:00:00|35579.4|35559.4|35551.9|35531.9|35584.4|35564.4|35514.4|35494.4|925
1662750000000|2022-09-09 19:00:00|35549.4|35529.4|35551.5|35531.5|35569.4|35549.4|35511.9|35491.9|452
1662753600000|2022-09-09 20:00:00|35549.4|35529.4|35539.7|35519.7|35556.5|35536.5|35497.2|35477.2|272
1662933600000|2022-09-11 22:00:00|35595.4|35575.4|35495.4|35475.4|35665.4|35645.4|35467.9|35447.9|563